Prices and Webb-site Total Returns

China Southern Airlines Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01055	1997-07-31			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-24	0	4.110	4.100	4.110	3.920	4.120	35,729,136	143,648,924	4.0205	4.110	4.100	4.110	3.920	4.120	35,729,136	4.0205	4.31%
2026-03-23	0	3.940	3.930	3.940	3.850	4.190	51,219,500	203,737,990	3.9777	3.940	3.930	3.940	3.850	4.190	51,219,500	3.9777	-7.94%
2026-03-20	0	4.280	4.270	4.280	4.240	4.370	22,369,680	95,989,859	4.2911	4.280	4.270	4.280	4.240	4.370	22,369,680	4.2911	-0.47%
2026-03-19	0	4.300	4.290	4.300	4.240	4.400	41,573,444	178,403,906	4.2913	4.300	4.290	4.300	4.240	4.400	41,573,444	4.2913	-4.66%
2026-03-18	0	4.510	4.500	4.510	4.460	4.620	25,816,736	116,267,540	4.5036	4.510	4.500	4.510	4.460	4.620	25,816,736	4.5036	-1.74%
2026-03-17	0	4.590	4.580	4.590	4.540	4.840	23,150,500	107,786,200	4.6559	4.590	4.580	4.590	4.540	4.840	23,150,500	4.6559	-1.08%
2026-03-16	0	4.640	4.640	4.650	4.600	4.710	48,852,648	226,049,566	4.6272	4.640	4.640	4.650	4.600	4.710	48,852,648	4.6272	-0.22%
2026-03-13	0	4.650	4.640	4.650	4.620	4.850	32,501,368	152,947,202	4.7059	4.650	4.640	4.650	4.620	4.850	32,501,368	4.7059	-4.32%
2026-03-12	0	4.860	4.850	4.860	4.730	4.940	28,666,357	138,264,474	4.8232	4.860	4.850	4.860	4.730	4.940	28,666,357	4.8232	0.62%
2026-03-11	0	4.830	4.820	4.830	4.810	5.030	24,149,213	117,862,632	4.8806	4.830	4.820	4.830	4.810	5.030	24,149,213	4.8806	-1.83%
2026-03-10	0	4.920	4.920	4.930	4.900	5.180	41,401,000	205,583,434	4.9657	4.920	4.920	4.930	4.900	5.180	41,401,000	4.9657	2.29%
2026-03-09	0	4.810	4.800	4.810	4.380	4.850	53,999,345	249,437,260	4.6193	4.810	4.800	4.810	4.380	4.850	53,999,345	4.6193	-2.04%
2026-03-06	0	4.910	4.900	4.910	4.760	4.970	22,478,831	109,781,147	4.8838	4.910	4.900	4.910	4.760	4.970	22,478,831	4.8838	0.00%
2026-03-05	0	4.910	4.910	4.920	4.750	5.250	43,226,034	211,822,232	4.9003	4.910	4.910	4.920	4.750	5.250	43,226,034	4.9003	-4.10%
2026-03-04	0	5.120	5.100	5.120	5.060	5.340	18,854,090	97,420,880	5.1671	5.120	5.100	5.120	5.060	5.340	18,854,090	5.1671	-2.48%
2026-03-03	0	5.250	5.240	5.250	5.210	5.410	26,164,591	138,742,191	5.3027	5.250	5.240	5.250	5.210	5.410	26,164,591	5.3027	-2.60%
2026-03-02	0	5.390	5.390	5.400	5.310	5.760	72,791,722	396,172,486	5.4425	5.390	5.390	5.400	5.310	5.760	72,791,722	5.4425	-8.33%
2026-02-27	0	5.880	5.880	5.900	5.850	6.330	31,849,000	189,828,048	5.9603	5.880	5.880	5.900	5.850	6.330	31,849,000	5.9603	-5.01%
2026-02-26	0	6.190	6.190	6.200	6.110	6.430	18,261,500	114,632,926	6.2773	6.190	6.190	6.200	6.110	6.430	18,261,500	6.2773	0.49%
2026-02-25	0	6.160	6.160	6.170	5.980	6.230	17,411,000	106,944,410	6.1423	6.160	6.160	6.170	5.980	6.230	17,411,000	6.1423	2.67%
2026-02-24	0	6.000	5.990	6.000	5.930	6.220	31,607,519	191,029,015	6.0438	6.000	5.990	6.000	5.930	6.220	31,607,519	6.0438	-2.12%
2026-02-23	0	6.130	6.120	6.130	6.070	6.220	3,376,873	20,705,857	6.1317	6.130	6.120	6.130	6.070	6.220	3,376,873	6.1317	-0.16%
2026-02-20	0	6.140	6.120	6.140	6.080	6.210	2,981,455	18,325,142	6.1464	6.140	6.120	6.140	6.080	6.210	2,981,455	6.1464	-0.65%
2026-02-16	0	6.180	6.160	6.180	6.160	6.340	1,834,000	11,407,306	6.2199	6.180	6.160	6.180	6.160	6.340	1,834,000	6.2199	-0.80%
2026-02-13	0	6.230	6.230	6.240	6.160	6.340	16,634,997	103,688,447	6.2332	6.230	6.230	6.240	6.160	6.340	16,634,997	6.2332	-1.89%
2026-02-12	0	6.350	6.320	6.350	6.290	6.490	12,661,455	80,717,720	6.3751	6.350	6.320	6.350	6.290	6.490	12,661,455	6.3751	-0.31%
2026-02-11	0	6.370	6.350	6.370	6.280	6.490	17,081,999	109,146,892	6.3896	6.370	6.350	6.370	6.280	6.490	17,081,999	6.3896	-1.55%
2026-02-10	0	6.470	6.460	6.480	6.150	6.500	39,197,000	247,091,568	6.3038	6.470	6.460	6.480	6.150	6.500	39,197,000	6.3038	0.47%
2026-02-09	0	6.440	6.430	6.440	6.300	6.620	26,532,452	171,848,644	6.4769	6.440	6.430	6.440	6.300	6.620	26,532,452	6.4769	1.26%
2026-02-06	0	6.360	6.350	6.360	6.300	6.530	20,048,640	128,214,099	6.3952	6.360	6.350	6.360	6.300	6.530	20,048,640	6.3952	-2.15%
2026-02-05	0	6.500	6.500	6.510	6.360	6.530	19,172,798	123,565,821	6.4449	6.500	6.500	6.510	6.360	6.530	19,172,798	6.4449	0.93%
2026-02-04	0	6.440	6.430	6.440	6.110	6.520	50,400,633	323,257,822	6.4138	6.440	6.430	6.440	6.110	6.520	50,400,633	6.4138	5.57%
2026-02-03	0	6.100	6.090	6.100	5.800	6.130	19,955,512	120,256,388	6.0262	6.100	6.090	6.100	5.800	6.130	19,955,512	6.0262	5.35%
2026-02-02	0	5.790	5.780	5.790	5.650	6.010	26,732,625	156,283,514	5.8462	5.790	5.780	5.790	5.650	6.010	26,732,625	5.8462	-0.52%
2026-01-30	0	5.820	5.820	5.830	5.620	5.850	16,616,100	95,841,925	5.7680	5.820	5.820	5.830	5.620	5.850	16,616,100	5.7680	2.83%
2026-01-29	0	5.660	5.660	5.670	5.540	5.740	36,904,305	207,754,096	5.6295	5.660	5.660	5.670	5.540	5.740	36,904,305	5.6295	1.25%
2026-01-28	0	5.590	5.580	5.590	5.540	6.020	39,061,265	222,668,924	5.7005	5.590	5.580	5.590	5.540	6.020	39,061,265	5.7005	-6.83%
2026-01-27	0	6.000	6.000	6.010	5.820	6.100	18,460,000	110,890,526	6.0071	6.000	6.000	6.010	5.820	6.100	18,460,000	6.0071	2.04%
2026-01-26	0	5.880	5.870	5.880	5.840	6.100	20,579,455	122,473,130	5.9512	5.880	5.870	5.880	5.840	6.100	20,579,455	5.9512	-1.18%
2026-01-23	0	5.950	5.950	5.960	5.880	6.060	12,296,000	73,114,400	5.9462	5.950	5.950	5.960	5.880	6.060	12,296,000	5.9462	-2.62%
2026-01-22	0	6.110	6.100	6.110	6.030	6.240	7,708,822	46,927,556	6.0875	6.110	6.100	6.110	6.030	6.240	7,708,822	6.0875	-1.29%
2026-01-21	0	6.190	6.170	6.190	6.050	6.250	12,323,168	75,594,651	6.1344	6.190	6.170	6.190	6.050	6.250	12,323,168	6.1344	0.16%
2026-01-20	0	6.180	6.170	6.180	5.910	6.180	23,756,010	145,211,173	6.1126	6.180	6.170	6.180	5.910	6.180	23,756,010	6.1126	4.57%
2026-01-19	0	5.910	5.890	5.910	5.500	5.930	29,804,362	173,695,008	5.8278	5.910	5.890	5.910	5.500	5.930	29,804,362	5.8278	6.29%
2026-01-16	0	5.560	5.520	5.560	5.510	5.740	18,930,402	105,829,319	5.5904	5.560	5.520	5.560	5.510	5.740	18,930,402	5.5904	-1.24%
2026-01-15	0	5.630	5.630	5.640	5.480	5.720	20,128,724	113,550,238	5.6412	5.630	5.630	5.640	5.480	5.720	20,128,724	5.6412	1.44%
2026-01-14	0	5.550	5.540	5.550	5.470	5.660	35,986,000	199,031,730	5.5308	5.550	5.540	5.550	5.470	5.660	35,986,000	5.5308	-1.94%
2026-01-13	0	5.660	5.650	5.660	5.550	5.780	27,844,113	157,494,699	5.6563	5.660	5.650	5.660	5.550	5.780	27,844,113	5.6563	-1.39%
2026-01-12	0	5.740	5.740	5.750	5.660	5.960	20,154,000	116,075,980	5.7595	5.740	5.740	5.750	5.660	5.960	20,154,000	5.7595	-1.88%
2026-01-09	0	5.850	5.840	5.850	5.790	6.080	13,101,696	77,190,699	5.8917	5.850	5.840	5.850	5.790	6.080	13,101,696	5.8917	-3.47%
2026-01-08	0	6.060	6.040	6.060	5.990	6.150	17,299,778	105,031,405	6.0713	6.060	6.040	6.060	5.990	6.150	17,299,778	6.0713	0.66%
2026-01-07	0	6.020	6.020	6.030	6.000	6.180	14,243,145	86,415,428	6.0672	6.020	6.020	6.030	6.000	6.180	14,243,145	6.0672	-1.15%
2026-01-06	0	6.090	6.080	6.090	5.700	6.160	25,302,245	151,948,591	6.0053	6.090	6.080	6.090	5.700	6.160	25,302,245	6.0053	2.87%
2026-01-05	0	5.920	5.920	5.940	5.830	6.080	22,448,161	132,721,098	5.9123	5.920	5.920	5.940	5.830	6.080	22,448,161	5.9123	1.02%
2026-01-02	0	5.860	5.860	5.870	5.690	5.890	8,206,000	47,895,340	5.8366	5.860	5.860	5.870	5.690	5.890	8,206,000	5.8366	0.69%
2025-12-31	0	5.820	5.820	5.830	5.550	5.840	33,732,402	194,560,369	5.7678	5.820	5.820	5.830	5.550	5.840	33,732,402	5.7678	4.30%
2025-12-30	0	5.580	5.570	5.580	5.500	5.650	21,814,000	121,697,834	5.5789	5.580	5.570	5.580	5.500	5.650	21,814,000	5.5789	-1.41%
2025-12-29	0	5.660	5.650	5.660	5.520	5.780	34,845,892	198,097,125	5.6849	5.660	5.650	5.660	5.520	5.780	34,845,892	5.6849	1.25%
2025-12-24	0	5.590	5.540	5.590	5.470	5.650	17,578,420	97,813,718	5.5644	5.590	5.540	5.590	5.470	5.650	17,578,420	5.5644	-0.71%
2025-12-23	0	5.630	5.630	5.640	5.560	5.740	21,194,000	119,713,846	5.6485	5.630	5.630	5.640	5.560	5.740	21,194,000	5.6485	-1.92%
2025-12-22	0	5.740	5.730	5.740	5.710	5.950	13,340,051	76,775,009	5.7552	5.740	5.730	5.740	5.710	5.950	13,340,051	5.7552	-1.37%
2025-12-19	0	5.820	5.810	5.820	5.740	5.920	19,094,679	110,788,227	5.8020	5.820	5.810	5.820	5.740	5.920	19,094,679	5.8020	-1.02%
2025-12-18	0	5.880	5.880	5.890	5.500	5.920	42,731,970	247,566,248	5.7935	5.880	5.880	5.890	5.500	5.920	42,731,970	5.7935	5.57%
2025-12-17	0	5.570	5.570	5.580	5.300	5.700	54,515,260	303,544,289	5.5681	5.570	5.570	5.580	5.300	5.700	54,515,260	5.5681	5.89%
2025-12-16	0	5.260	5.230	5.260	5.130	5.340	19,362,001	101,242,847	5.2289	5.260	5.230	5.260	5.130	5.340	19,362,001	5.2289	1.35%
2025-12-15	0	5.190	5.180	5.190	5.050	5.230	7,992,776	41,093,890	5.1414	5.190	5.180	5.190	5.050	5.230	7,992,776	5.1414	-0.76%
2025-12-12	0	5.230	5.220	5.230	5.060	5.290	23,950,600	124,774,944	5.2097	5.230	5.220	5.230	5.060	5.290	23,950,600	5.2097	2.15%
2025-12-11	0	5.120	5.110	5.120	5.110	5.280	9,267,664	48,102,945	5.1904	5.120	5.110	5.120	5.110	5.280	9,267,664	5.1904	-0.39%
2025-12-10	0	5.140	5.140	5.150	5.120	5.260	8,873,000	45,890,570	5.1719	5.140	5.140	5.150	5.120	5.260	8,873,000	5.1719	-0.96%
2025-12-09	0	5.190	5.180	5.190	5.130	5.410	22,974,000	119,988,070	5.2228	5.190	5.180	5.190	5.130	5.410	22,974,000	5.2228	-3.53%
2025-12-08	0	5.380	5.370	5.380	5.180	5.410	15,685,500	83,128,840	5.2997	5.380	5.370	5.380	5.180	5.410	15,685,500	5.2997	0.37%
2025-12-05	0	5.360	5.360	5.380	5.340	5.600	18,042,499	97,405,090	5.3986	5.360	5.360	5.380	5.340	5.600	18,042,499	5.3986	-3.25%
2025-12-04	0	5.540	5.530	5.540	5.470	5.650	16,244,000	90,227,080	5.5545	5.540	5.530	5.540	5.470	5.650	16,244,000	5.5545	1.28%
2025-12-03	0	5.470	5.460	5.470	5.290	5.550	17,812,176	97,339,825	5.4648	5.470	5.460	5.470	5.290	5.550	17,812,176	5.4648	2.24%
2025-12-02	0	5.350	5.340	5.350	5.280	5.480	12,830,100	68,684,509	5.3534	5.350	5.340	5.350	5.280	5.480	12,830,100	5.3534	-1.29%
2025-12-01	0	5.420	5.400	5.420	5.150	5.420	18,058,998	96,367,639	5.3363	5.420	5.400	5.420	5.150	5.420	18,058,998	5.3363	2.85%
2025-11-28	0	5.270	5.250	5.270	5.130	5.310	14,286,000	75,153,320	5.2606	5.270	5.250	5.270	5.130	5.310	14,286,000	5.2606	0.96%
2025-11-27	0	5.220	5.200	5.220	4.990	5.250	22,606,000	116,561,450	5.1562	5.220	5.200	5.220	4.990	5.250	22,606,000	5.1562	1.56%
2025-11-26	0	5.140	5.130	5.140	5.040	5.300	46,389,000	238,448,910	5.1402	5.140	5.130	5.140	5.040	5.300	46,389,000	5.1402	1.58%
2025-11-25	0	5.060	5.050	5.060	4.940	5.180	22,970,850	115,743,664	5.0387	5.060	5.050	5.060	4.940	5.180	22,970,850	5.0387	-1.94%
2025-11-24	0	5.160	5.150	5.160	5.000	5.300	28,256,871	144,006,154	5.0963	5.160	5.150	5.160	5.000	5.300	28,256,871	5.0963	-1.15%
2025-11-21	0	5.220	5.220	5.230	5.160	5.520	44,092,550	231,996,055	5.2616	5.220	5.220	5.230	5.160	5.520	44,092,550	5.2616	-4.74%
2025-11-20	0	5.480	5.460	5.480	5.420	5.630	15,307,532	84,035,275	5.4898	5.480	5.460	5.480	5.420	5.630	15,307,532	5.4898	0.92%
2025-11-19	0	5.430	5.410	5.430	5.370	5.590	17,754,000	97,083,780	5.4683	5.430	5.410	5.430	5.370	5.590	17,754,000	5.4683	1.12%
2025-11-18	0	5.370	5.360	5.370	5.260	5.460	20,322,000	108,843,010	5.3559	5.370	5.360	5.370	5.260	5.460	20,322,000	5.3559	-0.37%
2025-11-17	0	5.390	5.380	5.390	5.190	5.390	33,432,000	177,169,106	5.2994	5.390	5.380	5.390	5.190	5.390	33,432,000	5.2994	0.94%
2025-11-14	0	5.340	5.340	5.350	5.270	5.590	16,138,000	87,193,398	5.4030	5.340	5.340	5.350	5.270	5.590	16,138,000	5.4030	-2.91%
2025-11-13	0	5.500	5.480	5.500	5.280	5.570	49,506,450	271,709,536	5.4884	5.500	5.480	5.500	5.280	5.570	49,506,450	5.4884	3.97%
2025-11-12	0	5.290	5.290	5.300	5.220	5.400	15,875,236	84,200,452	5.3039	5.290	5.290	5.300	5.220	5.400	15,875,236	5.3039	0.57%
2025-11-11	0	5.260	5.250	5.260	5.170	5.300	19,208,342	100,541,775	5.2343	5.260	5.250	5.260	5.170	5.300	19,208,342	5.2343	1.54%
2025-11-10	0	5.180	5.170	5.180	4.950	5.320	33,169,299	171,967,496	5.1845	5.180	5.170	5.180	4.950	5.320	33,169,299	5.1845	4.65%
2025-11-07	0	4.950	4.950	4.970	4.860	5.020	15,296,000	75,617,146	4.9436	4.950	4.950	4.970	4.860	5.020	15,296,000	4.9436	-0.40%
2025-11-06	0	4.970	4.970	4.980	4.880	5.060	23,932,025	119,267,384	4.9836	4.970	4.970	4.980	4.880	5.060	23,932,025	4.9836	1.02%
2025-11-05	0	4.920	4.900	4.920	4.670	4.940	16,743,820	81,207,041	4.8500	4.920	4.900	4.920	4.670	4.940	16,743,820	4.8500	2.29%
2025-11-04	0	4.810	4.810	4.820	4.740	4.920	9,559,000	46,008,042	4.8131	4.810	4.810	4.820	4.740	4.920	9,559,000	4.8131	-1.23%
2025-11-03	0	4.870	4.860	4.870	4.650	4.890	29,157,700	139,908,694	4.7983	4.870	4.860	4.870	4.650	4.890	29,157,700	4.7983	4.06%
2025-10-31	0	4.680	4.670	4.680	4.520	4.880	38,111,000	176,421,120	4.6291	4.680	4.670	4.680	4.520	4.880	38,111,000	4.6291	-2.09%
2025-10-30	0	4.780	4.760	4.780	4.700	4.890	19,859,262	94,909,082	4.7791	4.780	4.760	4.780	4.700	4.890	19,859,262	4.7791	-0.21%
2025-10-28	0	4.790	4.780	4.790	4.680	4.930	34,581,924	166,974,230	4.8284	4.790	4.780	4.790	4.680	4.930	34,581,924	4.8284	3.01%
2025-10-27	0	4.650	4.640	4.650	4.530	4.690	11,512,280	53,217,603	4.6227	4.650	4.640	4.650	4.530	4.690	11,512,280	4.6227	0.43%
2025-10-24	0	4.630	4.600	4.630	4.470	4.670	19,088,000	87,138,190	4.5651	4.630	4.600	4.630	4.470	4.670	19,088,000	4.5651	0.22%
2025-10-23	0	4.620	4.620	4.630	4.490	4.660	20,782,852	95,018,755	4.5720	4.620	4.620	4.630	4.490	4.660	20,782,852	4.5720	-1.07%
2025-10-22	0	4.670	4.650	4.670	4.530	4.700	29,208,988	134,992,854	4.6216	4.670	4.650	4.670	4.530	4.700	29,208,988	4.6216	0.86%
2025-10-21	0	4.630	4.620	4.630	4.570	4.720	33,618,960	155,678,362	4.6307	4.630	4.620	4.630	4.570	4.720	33,618,960	4.6307	-0.86%
2025-10-20	0	4.670	4.660	4.670	4.410	4.740	50,995,070	236,502,260	4.6377	4.670	4.660	4.670	4.410	4.740	50,995,070	4.6377	6.38%
2025-10-17	0	4.390	4.380	4.390	4.360	4.520	30,563,000	136,027,380	4.4507	4.390	4.380	4.390	4.360	4.520	30,563,000	4.4507	-0.23%
2025-10-16	0	4.400	4.400	4.410	4.300	4.520	38,405,005	169,872,974	4.4232	4.400	4.400	4.410	4.300	4.520	38,405,005	4.4232	1.62%
2025-10-15	0	4.330	4.330	4.340	3.950	4.390	60,122,259	254,408,457	4.2315	4.330	4.330	4.340	3.950	4.390	60,122,259	4.2315	7.98%
2025-10-14	0	4.010	4.000	4.010	3.980	4.140	17,983,807	72,952,299	4.0566	4.010	4.000	4.010	3.980	4.140	17,983,807	4.0566	-0.50%
2025-10-13	0	4.030	4.010	4.030	3.900	4.100	15,989,659	63,699,097	3.9838	4.030	4.010	4.030	3.900	4.100	15,989,659	3.9838	-0.49%
2025-10-10	0	4.050	4.040	4.050	3.970	4.090	13,962,000	56,452,000	4.0433	4.050	4.040	4.050	3.970	4.090	13,962,000	4.0433	0.50%
2025-10-09	0	4.030	4.030	4.040	3.790	4.130	39,862,275	160,353,881	4.0227	4.030	4.030	4.040	3.790	4.130	39,862,275	4.0227	5.77%
2025-10-08	0	3.810	3.800	3.810	3.760	3.910	20,712,400	78,470,518	3.7886	3.810	3.800	3.810	3.760	3.910	20,712,400	3.7886	-4.03%
2025-10-06	0	3.970	3.950	3.970	3.920	3.990	3,313,696	13,081,373	3.9477	3.970	3.950	3.970	3.920	3.990	3,313,696	3.9477	-0.75%
2025-10-03	0	4.000	3.990	4.000	3.950	4.030	3,902,200	15,559,646	3.9874	4.000	3.990	4.000	3.950	4.030	3,902,200	3.9874	0.00%
2025-10-02	0	4.000	4.000	4.010	4.000	4.130	5,180,019	20,926,018	4.0398	4.000	4.000	4.010	4.000	4.130	5,180,019	4.0398	-3.85%
2025-09-30	0	4.160	4.150	4.160	3.980	4.180	27,959,755	114,500,526	4.0952	4.160	4.150	4.160	3.980	4.180	27,959,755	4.0952	4.52%
2025-09-29	0	3.980	3.970	3.980	3.890	4.040	28,300,581	112,852,923	3.9877	3.980	3.970	3.980	3.890	4.040	28,300,581	3.9877	1.53%
2025-09-26	0	3.920	3.910	3.920	3.790	3.980	16,511,341	64,147,535	3.8851	3.920	3.910	3.920	3.790	3.980	16,511,341	3.8851	-0.76%
2025-09-25	0	3.950	3.940	3.950	3.860	4.020	22,171,000	86,998,650	3.9240	3.950	3.940	3.950	3.860	4.020	22,171,000	3.9240	1.54%
2025-09-24	0	3.890	3.870	3.890	3.830	3.910	13,826,000	53,538,940	3.8723	3.890	3.870	3.890	3.830	3.910	13,826,000	3.8723	-0.26%
2025-09-23	0	3.900	3.890	3.900	3.830	4.050	22,233,500	86,374,481	3.8849	3.900	3.890	3.900	3.830	4.050	22,233,500	3.8849	-3.94%
2025-09-22	0	4.060	4.050	4.060	4.030	4.190	10,436,169	42,566,372	4.0787	4.060	4.050	4.060	4.030	4.190	10,436,169	4.0787	-1.93%
2025-09-19	0	4.140	4.140	4.180	4.070	4.200	22,139,500	91,480,555	4.1320	4.140	4.140	4.180	4.070	4.200	22,139,500	4.1320	1.22%
2025-09-18	0	4.090	4.080	4.090	4.020	4.190	16,210,000	66,562,390	4.1063	4.090	4.080	4.090	4.020	4.190	16,210,000	4.1063	-1.68%
2025-09-17	0	4.160	4.150	4.160	3.790	4.180	53,368,303	217,196,459	4.0698	4.160	4.150	4.160	3.790	4.180	53,368,303	4.0698	7.49%
2025-09-16	0	3.870	3.870	3.880	3.780	3.920	21,572,391	83,257,167	3.8594	3.870	3.870	3.880	3.780	3.920	21,572,391	3.8594	2.38%
2025-09-15	0	3.780	3.760	3.780	3.730	3.820	13,967,054	52,547,134	3.7622	3.780	3.760	3.780	3.730	3.820	13,967,054	3.7622	-0.79%
2025-09-12	0	3.810	3.800	3.810	3.760	3.860	10,799,000	40,979,960	3.7948	3.810	3.800	3.810	3.760	3.860	10,799,000	3.7948	0.53%
2025-09-11	0	3.790	3.770	3.790	3.760	3.830	8,884,897	33,655,348	3.7879	3.790	3.770	3.790	3.760	3.830	8,884,897	3.7879	0.00%
2025-09-10	0	3.790	3.790	3.800	3.780	3.870	13,961,569	53,148,417	3.8068	3.790	3.790	3.800	3.780	3.870	13,961,569	3.8068	-1.30%
2025-09-09	0	3.840	3.820	3.840	3.800	3.890	7,866,000	30,208,880	3.8404	3.840	3.820	3.840	3.800	3.890	7,866,000	3.8404	-0.52%
2025-09-08	0	3.860	3.850	3.860	3.730	3.890	22,302,100	85,956,238	3.8542	3.860	3.850	3.860	3.730	3.890	22,302,100	3.8542	3.76%
2025-09-05	0	3.720	3.720	3.730	3.660	3.740	18,194,000	67,203,848	3.6937	3.720	3.720	3.730	3.660	3.740	18,194,000	3.6937	1.09%
2025-09-04	0	3.680	3.670	3.680	3.640	3.730	18,421,624	67,658,242	3.6728	3.680	3.670	3.680	3.640	3.730	18,421,624	3.6728	-0.54%
2025-09-03	0	3.700	3.690	3.700	3.680	3.820	15,620,852	58,135,389	3.7217	3.700	3.690	3.700	3.680	3.820	15,620,852	3.7217	-2.37%
2025-09-02	0	3.790	3.780	3.790	3.740	3.840	12,254,000	46,338,620	3.7815	3.790	3.780	3.790	3.740	3.840	12,254,000	3.7815	-1.04%
2025-09-01	0	3.830	3.830	3.840	3.800	3.900	15,508,409	59,508,380	3.8372	3.830	3.830	3.840	3.800	3.900	15,508,409	3.8372	-0.52%
2025-08-29	0	3.850	3.850	3.860	3.830	4.050	21,823,000	84,824,350	3.8869	3.850	3.850	3.860	3.830	4.050	21,823,000	3.8869	-2.53%
2025-08-28	0	3.950	3.930	3.950	3.880	3.970	9,699,000	38,029,802	3.9210	3.950	3.930	3.950	3.880	3.970	9,699,000	3.9210	0.25%
2025-08-27	0	3.940	3.920	3.940	3.880	4.020	19,984,000	78,498,220	3.9281	3.940	3.920	3.940	3.880	4.020	19,984,000	3.9281	-1.50%
2025-08-26	0	4.000	3.990	4.000	3.950	4.060	12,461,000	49,966,105	4.0098	4.000	3.990	4.000	3.950	4.060	12,461,000	4.0098	0.50%
2025-08-25	0	3.980	3.970	3.980	3.870	3.990	13,681,050	53,925,126	3.9416	3.980	3.970	3.980	3.870	3.990	13,681,050	3.9416	2.31%
2025-08-22	0	3.890	3.880	3.890	3.800	3.960	30,004,309	115,207,546	3.8397	3.890	3.880	3.890	3.800	3.960	30,004,309	3.8397	-1.77%
2025-08-21	0	3.960	3.960	3.970	3.920	4.060	20,146,877	80,495,150	3.9954	3.960	3.960	3.970	3.920	4.060	20,146,877	3.9954	0.51%
2025-08-20	0	3.940	3.940	3.960	3.870	3.970	13,408,200	52,406,678	3.9086	3.940	3.940	3.960	3.870	3.970	13,408,200	3.9086	-0.76%
2025-08-19	0	3.970	3.960	3.970	3.930	4.000	18,973,050	75,083,810	3.9574	3.970	3.960	3.970	3.930	4.000	18,973,050	3.9574	-0.25%
2025-08-18	0	3.980	3.980	3.990	3.960	4.070	11,994,330	47,913,224	3.9947	3.980	3.980	3.990	3.960	4.070	11,994,330	3.9947	-1.49%
2025-08-15	0	4.040	4.030	4.040	3.790	4.060	58,441,000	233,102,086	3.9887	4.040	4.030	4.040	3.790	4.060	58,441,000	3.9887	5.76%
2025-08-14	0	3.820	3.810	3.820	3.790	3.870	8,360,204	31,885,298	3.8139	3.820	3.810	3.820	3.790	3.870	8,360,204	3.8139	-0.78%
2025-08-13	0	3.850	3.840	3.850	3.760	3.880	20,139,000	77,241,800	3.8354	3.850	3.840	3.850	3.760	3.880	20,139,000	3.8354	2.67%
2025-08-12	0	3.750	3.750	3.760	3.720	3.770	7,147,852	26,833,563	3.7541	3.750	3.750	3.760	3.720	3.770	7,147,852	3.7541	0.54%
2025-08-11	0	3.730	3.720	3.730	3.640	3.730	8,438,100	31,174,563	3.6945	3.730	3.720	3.730	3.640	3.730	8,438,100	3.6945	1.91%
2025-08-08	0	3.660	3.650	3.660	3.640	3.690	5,732,000	20,994,480	3.6627	3.660	3.650	3.660	3.640	3.690	5,732,000	3.6627	-1.61%
2025-08-07	0	3.720	3.710	3.720	3.650	3.730	6,163,000	22,825,578	3.7036	3.720	3.710	3.720	3.650	3.730	6,163,000	3.7036	1.92%
2025-08-06	0	3.650	3.650	3.660	3.650	3.710	4,073,300	14,960,771	3.6729	3.650	3.650	3.660	3.650	3.710	4,073,300	3.6729	-1.35%
2025-08-05	0	3.700	3.700	3.710	3.600	3.740	12,890,000	47,734,960	3.7033	3.700	3.700	3.710	3.600	3.740	12,890,000	3.7033	0.82%
2025-08-04	0	3.670	3.660	3.670	3.580	3.670	5,888,008	21,491,929	3.6501	3.670	3.660	3.670	3.580	3.670	5,888,008	3.6501	1.38%
2025-08-01	0	3.620	3.610	3.620	3.590	3.660	15,321,552	55,416,988	3.6169	3.620	3.610	3.620	3.590	3.660	15,321,552	3.6169	0.00%
2025-07-31	0	3.620	3.610	3.620	3.600	3.740	23,496,300	85,757,932	3.6498	3.620	3.610	3.620	3.600	3.740	23,496,300	3.6498	-2.43%
2025-07-30	0	3.710	3.710	3.720	3.680	3.780	12,220,000	45,501,330	3.7235	3.710	3.710	3.720	3.680	3.780	12,220,000	3.7235	-1.85%
2025-07-29	0	3.780	3.770	3.780	3.710	3.790	16,881,000	63,224,770	3.7453	3.780	3.770	3.780	3.710	3.790	16,881,000	3.7453	-0.26%
2025-07-28	0	3.790	3.790	3.800	3.760	3.920	19,912,426	75,821,496	3.8077	3.790	3.790	3.800	3.760	3.920	19,912,426	3.8077	-3.32%
2025-07-25	0	3.920	3.910	3.920	3.830	3.960	31,196,367	121,718,527	3.9017	3.920	3.910	3.920	3.830	3.960	31,196,367	3.9017	2.35%
2025-07-24	0	3.830	3.820	3.830	3.750	3.840	12,029,013	45,816,508	3.8088	3.830	3.820	3.830	3.750	3.840	12,029,013	3.8088	1.59%
2025-07-23	0	3.770	3.760	3.770	3.740	3.910	41,059,000	156,430,820	3.8099	3.770	3.760	3.770	3.740	3.910	41,059,000	3.8099	1.89%
2025-07-22	0	3.700	3.680	3.700	3.670	3.740	12,932,461	47,802,047	3.6963	3.700	3.680	3.700	3.670	3.740	12,932,461	3.6963	-0.54%
2025-07-21	0	3.720	3.710	3.720	3.630	3.750	18,383,001	67,932,893	3.6954	3.720	3.710	3.720	3.630	3.750	18,383,001	3.6954	1.36%
2025-07-18	0	3.670	3.670	3.680	3.620	3.700	10,678,009	39,032,698	3.6554	3.670	3.670	3.680	3.620	3.700	10,678,009	3.6554	0.82%
2025-07-17	0	3.640	3.630	3.640	3.590	3.660	13,137,000	47,691,620	3.6303	3.640	3.630	3.640	3.590	3.660	13,137,000	3.6303	0.83%
2025-07-16	0	3.610	3.600	3.610	3.600	3.700	18,670,001	67,757,033	3.6292	3.610	3.600	3.610	3.600	3.700	18,670,001	3.6292	-0.82%
2025-07-15	0	3.640	3.630	3.640	3.580	3.750	32,760,741	118,970,201	3.6315	3.640	3.630	3.640	3.580	3.750	32,760,741	3.6315	-3.19%
2025-07-14	0	3.760	3.750	3.760	3.690	3.760	18,543,364	68,990,601	3.7205	3.760	3.750	3.760	3.690	3.760	18,543,364	3.7205	0.80%
2025-07-11	0	3.730	3.730	3.740	3.720	3.790	16,649,384	62,464,535	3.7518	3.730	3.730	3.740	3.720	3.790	16,649,384	3.7518	0.00%
2025-07-10	0	3.730	3.720	3.730	3.680	3.780	24,036,300	89,234,226	3.7125	3.730	3.720	3.730	3.680	3.780	24,036,300	3.7125	-0.80%
2025-07-09	0	3.760	3.760	3.770	3.760	3.830	6,656,200	25,166,606	3.7809	3.760	3.760	3.770	3.760	3.830	6,656,200	3.7809	-1.83%
2025-07-08	0	3.830	3.820	3.830	3.770	3.850	5,220,188	19,907,440	3.8135	3.830	3.820	3.830	3.770	3.850	5,220,188	3.8135	0.26%
2025-07-07	0	3.820	3.810	3.820	3.760	3.880	10,099,030	38,455,580	3.8078	3.820	3.810	3.820	3.760	3.880	10,099,030	3.8078	-0.78%
2025-07-04	0	3.850	3.830	3.850	3.800	3.910	15,507,700	59,512,950	3.8376	3.850	3.830	3.850	3.800	3.910	15,507,700	3.8376	-1.53%
2025-07-03	0	3.910	3.900	3.910	3.900	3.990	7,307,730	28,706,385	3.9282	3.910	3.900	3.910	3.900	3.990	7,307,730	3.9282	-1.01%
2025-07-02	0	3.950	3.940	3.950	3.910	4.130	14,323,564	57,351,025	4.0040	3.950	3.940	3.950	3.910	4.130	14,323,564	4.0040	-1.74%
2025-06-30	0	4.020	4.010	4.020	4.010	4.130	10,888,001	44,300,838	4.0688	4.020	4.010	4.020	4.010	4.130	10,888,001	4.0688	0.25%
2025-06-27	0	4.010	4.000	4.010	3.950	4.080	9,801,000	39,301,700	4.0100	4.010	4.000	4.010	3.950	4.080	9,801,000	4.0100	-0.99%
2025-06-26	0	4.050	4.050	4.060	3.860	4.080	13,841,850	55,506,977	4.0101	4.050	4.050	4.060	3.860	4.080	13,841,850	4.0101	2.79%
2025-06-25	0	3.940	3.940	3.950	3.920	3.980	9,992,500	39,437,440	3.9467	3.940	3.940	3.950	3.920	3.980	9,992,500	3.9467	1.55%
2025-06-24	0	3.880	3.870	3.880	3.810	3.950	25,230,000	97,929,200	3.8815	3.880	3.870	3.880	3.810	3.950	25,230,000	3.8815	3.74%
2025-06-23	0	3.740	3.730	3.740	3.610	3.750	9,929,565	36,611,568	3.6871	3.740	3.730	3.740	3.610	3.750	9,929,565	3.6871	0.27%
2025-06-20	0	3.730	3.710	3.730	3.650	3.770	6,505,402	24,233,788	3.7252	3.730	3.710	3.730	3.650	3.770	6,505,402	3.7252	1.08%
2025-06-19	0	3.690	3.690	3.700	3.660	3.910	15,286,400	57,073,438	3.7336	3.690	3.690	3.700	3.660	3.910	15,286,400	3.7336	-4.65%
2025-06-18	0	3.870	3.870	3.880	3.790	3.910	7,696,000	29,581,077	3.8437	3.870	3.870	3.880	3.790	3.910	7,696,000	3.8437	0.52%
2025-06-17	0	3.850	3.850	3.860	3.810	3.970	10,610,003	41,282,191	3.8909	3.850	3.850	3.860	3.810	3.970	10,610,003	3.8909	-0.26%
2025-06-16	0	3.860	3.850	3.860	3.670	3.870	22,948,001	86,048,189	3.7497	3.860	3.850	3.860	3.670	3.870	22,948,001	3.7497	1.31%
2025-06-13	0	3.810	3.810	3.820	3.690	3.910	42,599,336	161,696,333	3.7957	3.810	3.810	3.820	3.690	3.910	42,599,336	3.7957	-2.81%
2025-06-12	0	3.920	3.910	3.920	3.910	4.090	13,134,000	52,190,970	3.9737	3.920	3.910	3.920	3.910	4.090	13,134,000	3.9737	-3.69%
2025-06-11	0	4.070	4.060	4.070	3.920	4.090	19,236,192	77,238,078	4.0152	4.070	4.060	4.070	3.920	4.090	19,236,192	4.0152	2.78%
2025-06-10	0	3.960	3.960	3.970	3.830	4.030	13,981,573	55,388,936	3.9616	3.960	3.960	3.970	3.830	4.030	13,981,573	3.9616	3.39%
2025-06-09	0	3.830	3.830	3.840	3.790	3.900	10,326,001	39,643,651	3.8392	3.830	3.830	3.840	3.790	3.900	10,326,001	3.8392	0.00%
2025-06-06	0	3.830	3.830	3.840	3.780	3.870	3,376,000	12,935,720	3.8317	3.830	3.830	3.840	3.780	3.870	3,376,000	3.8317	0.26%
2025-06-05	0	3.820	3.820	3.830	3.820	3.890	6,305,899	24,241,136	3.8442	3.820	3.820	3.830	3.820	3.890	6,305,899	3.8442	0.00%
2025-06-04	0	3.820	3.820	3.840	3.810	3.920	7,836,000	30,236,170	3.8586	3.820	3.820	3.840	3.810	3.920	7,836,000	3.8586	-0.78%
2025-06-03	0	3.850	3.840	3.850	3.820	3.910	12,031,413	46,444,379	3.8603	3.850	3.840	3.850	3.820	3.910	12,031,413	3.8603	-1.28%
2025-06-02	0	3.900	3.890	3.900	3.800	3.900	2,966,001	11,394,503	3.8417	3.900	3.890	3.900	3.800	3.900	2,966,001	3.8417	0.00%
2025-05-30	0	3.900	3.900	3.910	3.870	3.970	8,806,000	34,458,976	3.9131	3.900	3.900	3.910	3.870	3.970	8,806,000	3.9131	-1.02%
2025-05-29	0	3.940	3.930	3.940	3.860	4.000	18,959,154	74,313,882	3.9197	3.940	3.930	3.940	3.860	4.000	18,959,154	3.9197	-1.75%
2025-05-28	0	4.010	4.000	4.020	3.910	4.060	32,320,009	129,503,385	4.0069	4.010	4.000	4.020	3.910	4.060	32,320,009	4.0069	2.56%
2025-05-27	0	3.910	3.910	3.920	3.800	3.980	34,575,054	134,221,083	3.8820	3.910	3.910	3.920	3.800	3.980	34,575,054	3.8820	2.89%
2025-05-26	0	3.800	3.800	3.810	3.670	3.900	20,527,100	78,592,609	3.8287	3.800	3.800	3.810	3.670	3.900	20,527,100	3.8287	3.54%
2025-05-23	0	3.670	3.670	3.680	3.650	3.810	15,181,761	56,731,824	3.7368	3.670	3.670	3.680	3.650	3.810	15,181,761	3.7368	-1.61%
2025-05-22	0	3.730	3.730	3.740	3.690	3.830	21,360,296	80,476,710	3.7676	3.730	3.730	3.740	3.690	3.830	21,360,296	3.7676	0.81%
2025-05-21	0	3.700	3.690	3.700	3.580	3.750	19,652,100	72,691,314	3.6989	3.700	3.690	3.700	3.580	3.750	19,652,100	3.6989	1.93%
2025-05-20	0	3.630	3.620	3.630	3.530	3.630	6,474,000	23,229,412	3.5881	3.630	3.620	3.630	3.530	3.630	6,474,000	3.5881	0.55%
2025-05-19	0	3.610	3.600	3.610	3.510	3.640	16,305,610	58,742,206	3.6026	3.610	3.600	3.610	3.510	3.640	16,305,610	3.6026	1.98%
2025-05-16	0	3.540	3.540	3.560	3.440	3.670	12,276,000	43,855,842	3.5725	3.540	3.540	3.560	3.440	3.670	12,276,000	3.5725	2.02%
2025-05-15	0	3.470	3.470	3.480	3.450	3.550	5,542,135	19,315,905	3.4853	3.470	3.470	3.480	3.450	3.550	5,542,135	3.4853	-1.14%
2025-05-14	0	3.510	3.510	3.520	3.460	3.570	8,298,000	29,106,900	3.5077	3.510	3.510	3.520	3.460	3.570	8,298,000	3.5077	-1.13%
2025-05-13	0	3.550	3.550	3.560	3.500	3.610	11,175,487	39,728,483	3.5550	3.550	3.550	3.560	3.500	3.610	11,175,487	3.5550	-0.56%
2025-05-12	0	3.570	3.570	3.580	3.390	3.610	22,142,315	77,580,798	3.5037	3.570	3.570	3.580	3.390	3.610	22,142,315	3.5037	6.25%
2025-05-09	0	3.360	3.350	3.360	3.330	3.410	6,493,452	21,779,017	3.3540	3.360	3.350	3.360	3.330	3.410	6,493,452	3.3540	-1.18%
2025-05-08	0	3.400	3.400	3.420	3.390	3.480	6,598,320	22,739,228	3.4462	3.400	3.400	3.420	3.390	3.480	6,598,320	3.4462	-0.29%
2025-05-07	0	3.410	3.400	3.410	3.360	3.510	19,410,000	66,649,512	3.4338	3.410	3.400	3.410	3.360	3.510	19,410,000	3.4338	0.00%
2025-05-06	0	3.410	3.400	3.410	3.270	3.480	32,784,276	111,696,626	3.4070	3.410	3.400	3.410	3.270	3.480	32,784,276	3.4070	6.56%
2025-05-02	0	3.200	3.200	3.210	3.200	3.270	2,290,000	7,379,612	3.2225	3.200	3.200	3.210	3.200	3.270	2,290,000	3.2225	0.00%
2025-04-30	0	3.200	3.190	3.200	3.170	3.240	13,883,178	44,485,380	3.2043	3.200	3.190	3.200	3.170	3.240	13,883,178	3.2043	-1.23%
2025-04-29	0	3.240	3.240	3.250	3.190	3.300	6,884,000	22,362,086	3.2484	3.240	3.240	3.250	3.190	3.300	6,884,000	3.2484	1.89%
2025-04-28	0	3.180	3.180	3.190	3.140	3.230	12,866,500	40,816,727	3.1723	3.180	3.180	3.190	3.140	3.230	12,866,500	3.1723	-1.24%
2025-04-25	0	3.220	3.220	3.240	3.210	3.280	10,339,145	33,543,772	3.2443	3.220	3.220	3.240	3.210	3.280	10,339,145	3.2443	-0.92%
2025-04-24	0	3.250	3.240	3.250	3.210	3.400	20,872,497	68,518,884	3.2827	3.250	3.240	3.250	3.210	3.400	20,872,497	3.2827	-2.40%
2025-04-23	0	3.330	3.320	3.330	3.300	3.400	8,090,589	27,070,295	3.3459	3.330	3.320	3.330	3.300	3.400	8,090,589	3.3459	-0.60%
2025-04-22	0	3.350	3.340	3.350	3.280	3.380	15,109,022	50,568,443	3.3469	3.350	3.340	3.350	3.280	3.380	15,109,022	3.3469	0.30%
2025-04-17	0	3.340	3.340	3.350	3.250	3.360	10,582,000	35,160,338	3.3227	3.340	3.340	3.350	3.250	3.360	10,582,000	3.3227	0.91%
2025-04-16	0	3.310	3.310	3.320	3.250	3.380	15,429,286	51,167,577	3.3163	3.310	3.310	3.320	3.250	3.380	15,429,286	3.3163	0.91%
2025-04-15	0	3.280	3.270	3.280	3.230	3.380	7,129,672	23,400,355	3.2821	3.280	3.270	3.280	3.230	3.380	7,129,672	3.2821	-1.20%
2025-04-14	0	3.320	3.310	3.320	3.290	3.380	9,574,286	31,900,081	3.3318	3.320	3.310	3.320	3.290	3.380	9,574,286	3.3318	0.91%
2025-04-11	0	3.290	3.290	3.300	3.250	3.400	21,859,005	72,796,646	3.3303	3.290	3.290	3.300	3.250	3.400	21,859,005	3.3303	0.92%
2025-04-10	0	3.260	3.250	3.260	3.160	3.320	26,272,000	85,457,890	3.2528	3.260	3.250	3.260	3.160	3.320	26,272,000	3.2528	2.19%
2025-04-09	0	3.190	3.180	3.190	2.950	3.220	20,919,144	64,862,206	3.1006	3.190	3.180	3.190	2.950	3.220	20,919,144	3.1006	2.90%
2025-04-08	0	3.100	3.100	3.110	2.970	3.140	29,416,242	90,620,140	3.0806	3.100	3.100	3.110	2.970	3.140	29,416,242	3.0806	4.03%
2025-04-07	0	2.980	2.970	2.980	2.950	3.300	61,227,338	187,486,694	3.0621	2.980	2.970	2.980	2.950	3.300	61,227,338	3.0621	-13.87%
2025-04-03	0	3.460	3.450	3.460	3.370	3.490	15,758,753	54,121,931	3.4344	3.460	3.450	3.460	3.370	3.490	15,758,753	3.4344	-1.14%
2025-04-02	0	3.500	3.490	3.500	3.470	3.560	10,580,000	37,056,740	3.5025	3.500	3.490	3.500	3.470	3.560	10,580,000	3.5025	-0.28%
2025-04-01	0	3.510	3.510	3.520	3.480	3.590	11,698,160	41,391,364	3.5383	3.510	3.510	3.520	3.480	3.590	11,698,160	3.5383	-1.13%
2025-03-31	0	3.550	3.530	3.550	3.450	3.700	23,917,200	84,241,461	3.5222	3.550	3.530	3.550	3.450	3.700	23,917,200	3.5222	-3.27%
2025-03-28	0	3.670	3.670	3.680	3.660	4.000	29,615,957	111,286,295	3.7576	3.670	3.670	3.680	3.660	4.000	29,615,957	3.7576	-7.79%
2025-03-27	0	3.980	3.980	3.990	3.880	3.990	8,275,361	32,687,649	3.9500	3.980	3.980	3.990	3.880	3.990	8,275,361	3.9500	0.25%
2025-03-26	0	3.970	3.970	3.980	3.880	4.030	11,841,277	46,719,308	3.9455	3.970	3.970	3.980	3.880	4.030	11,841,277	3.9455	-0.50%
2025-03-25	0	3.990	3.980	3.990	3.800	4.040	13,845,000	54,967,020	3.9702	3.990	3.980	3.990	3.800	4.040	13,845,000	3.9702	3.37%
2025-03-24	0	3.860	3.850	3.860	3.750	3.870	10,021,758	38,293,265	3.8210	3.860	3.850	3.860	3.750	3.870	10,021,758	3.8210	2.12%
2025-03-21	0	3.780	3.770	3.780	3.740	3.920	19,909,954	75,680,588	3.8011	3.780	3.770	3.780	3.740	3.920	19,909,954	3.8011	-3.82%
2025-03-20	0	3.930	3.930	3.940	3.930	4.040	10,933,423	43,545,001	3.9827	3.930	3.930	3.940	3.930	4.040	10,933,423	3.9827	-1.50%
2025-03-19	0	3.990	3.980	3.990	3.910	4.070	14,146,382	56,718,964	4.0094	3.990	3.980	3.990	3.910	4.070	14,146,382	4.0094	0.50%
2025-03-18	0	3.970	3.960	3.970	3.900	4.060	15,605,758	62,257,590	3.9894	3.970	3.960	3.970	3.900	4.060	15,605,758	3.9894	0.51%
2025-03-17	0	3.950	3.940	3.950	3.910	4.070	18,858,063	75,153,086	3.9852	3.950	3.940	3.950	3.910	4.070	18,858,063	3.9852	1.28%
2025-03-14	0	3.900	3.890	3.900	3.680	3.960	19,116,158	73,713,230	3.8561	3.900	3.890	3.900	3.680	3.960	19,116,158	3.8561	4.56%
2025-03-13	0	3.730	3.720	3.730	3.650	3.860	19,924,610	74,024,957	3.7153	3.730	3.720	3.730	3.650	3.860	19,924,610	3.7153	-2.61%
2025-03-12	0	3.830	3.820	3.830	3.800	3.950	13,734,288	53,294,271	3.8804	3.830	3.820	3.830	3.800	3.950	13,734,288	3.8804	-0.78%
2025-03-11	0	3.860	3.860	3.870	3.720	3.880	7,700,689	29,336,966	3.8097	3.860	3.860	3.870	3.720	3.880	7,700,689	3.8097	1.05%
2025-03-10	0	3.820	3.810	3.820	3.770	3.970	12,064,006	46,224,667	3.8316	3.820	3.810	3.820	3.770	3.970	12,064,006	3.8316	-3.29%
2025-03-07	0	3.950	3.950	3.960	3.910	4.050	17,481,564	69,462,297	3.9735	3.950	3.950	3.960	3.910	4.050	17,481,564	3.9735	-2.23%
2025-03-06	0	4.040	4.030	4.040	3.830	4.050	38,935,509	154,599,192	3.9706	4.040	4.030	4.040	3.830	4.050	38,935,509	3.9706	6.32%
2025-03-05	0	3.800	3.800	3.810	3.660	3.860	25,864,282	98,793,348	3.8197	3.800	3.800	3.810	3.660	3.860	25,864,282	3.8197	3.83%
2025-03-04	0	3.660	3.660	3.670	3.580	3.680	9,806,262	35,675,008	3.6380	3.660	3.660	3.670	3.580	3.680	9,806,262	3.6380	1.67%
2025-03-03	0	3.600	3.590	3.600	3.570	3.780	12,888,755	46,813,547	3.6321	3.600	3.590	3.600	3.570	3.780	12,888,755	3.6321	-2.96%
2025-02-28	0	3.710	3.710	3.720	3.670	3.860	17,985,050	67,296,259	3.7418	3.710	3.710	3.720	3.670	3.860	17,985,050	3.7418	-1.33%
2025-02-27	0	3.760	3.760	3.770	3.600	3.800	36,551,247	136,072,954	3.7228	3.760	3.760	3.770	3.600	3.800	36,551,247	3.7228	4.16%
2025-02-26	0	3.610	3.600	3.610	3.500	3.630	17,074,200	61,164,496	3.5823	3.610	3.600	3.610	3.500	3.630	17,074,200	3.5823	2.27%
2025-02-25	0	3.530	3.520	3.530	3.500	3.660	10,970,350	39,102,779	3.5644	3.530	3.520	3.530	3.500	3.660	10,970,350	3.5644	-2.49%
2025-02-24	0	3.620	3.620	3.630	3.320	3.660	36,881,100	130,999,894	3.5520	3.620	3.620	3.630	3.320	3.660	36,881,100	3.5520	7.42%
2025-02-21	0	3.370	3.370	3.380	3.310	3.430	16,227,542	54,441,012	3.3549	3.370	3.370	3.380	3.310	3.430	16,227,542	3.3549	0.30%
2025-02-20	0	3.360	3.360	3.370	3.350	3.480	24,831,166	84,326,606	3.3960	3.360	3.360	3.370	3.350	3.480	24,831,166	3.3960	-2.61%
2025-02-19	0	3.450	3.440	3.450	3.390	3.480	5,758,003	19,808,002	3.4401	3.450	3.440	3.450	3.390	3.480	5,758,003	3.4401	0.58%
2025-02-18	0	3.430	3.430	3.440	3.400	3.500	20,247,666	69,635,619	3.4392	3.430	3.430	3.440	3.400	3.500	20,247,666	3.4392	-1.15%
2025-02-17	0	3.470	3.470	3.480	3.430	3.610	20,163,960	70,356,734	3.4892	3.470	3.470	3.480	3.430	3.610	20,163,960	3.4892	-2.53%
2025-02-14	0	3.560	3.550	3.560	3.510	3.570	6,028,000	21,347,050	3.5413	3.560	3.550	3.560	3.510	3.570	6,028,000	3.5413	1.14%
2025-02-13	0	3.520	3.510	3.520	3.500	3.600	8,234,699	29,296,045	3.5576	3.520	3.510	3.520	3.500	3.600	8,234,699	3.5576	-1.12%
2025-02-12	0	3.560	3.550	3.560	3.510	3.580	14,769,485	52,233,890	3.5366	3.560	3.550	3.560	3.510	3.580	14,769,485	3.5366	-0.56%
2025-02-11	0	3.580	3.580	3.590	3.540	3.700	8,595,302	30,912,472	3.5964	3.580	3.580	3.590	3.540	3.700	8,595,302	3.5964	-2.19%
2025-02-10	0	3.660	3.650	3.660	3.610	3.680	5,014,697	18,281,052	3.6455	3.660	3.650	3.660	3.610	3.680	5,014,697	3.6455	1.10%
2025-02-07	0	3.620	3.600	3.620	3.570	3.700	8,393,400	30,524,430	3.6367	3.620	3.600	3.620	3.570	3.700	8,393,400	3.6367	0.56%
2025-02-06	0	3.600	3.590	3.600	3.470	3.630	10,006,620	35,846,772	3.5823	3.600	3.590	3.600	3.470	3.630	10,006,620	3.5823	2.56%
2025-02-05	0	3.510	3.500	3.510	3.480	3.670	21,141,466	74,633,680	3.5302	3.510	3.500	3.510	3.480	3.670	21,141,466	3.5302	-3.31%
2025-02-04	0	3.630	3.630	3.640	3.570	3.690	7,758,000	28,128,226	3.6257	3.630	3.630	3.640	3.570	3.690	7,758,000	3.6257	0.55%
2025-02-03	0	3.610	3.600	3.620	3.580	3.710	7,618,699	27,553,481	3.6166	3.610	3.600	3.620	3.580	3.710	7,618,699	3.6166	-2.70%
2025-01-28	0	3.710	3.710	3.730	3.620	3.730	2,380,400	8,777,622	3.6875	3.710	3.710	3.730	3.620	3.730	2,380,400	3.6875	0.27%
2025-01-27	0	3.700	3.690	3.700	3.680	3.850	16,200,400	60,392,176	3.7278	3.700	3.690	3.700	3.680	3.850	16,200,400	3.7278	-4.39%
2025-01-24	0	3.870	3.860	3.870	3.770	3.900	7,531,000	28,992,770	3.8498	3.870	3.860	3.870	3.770	3.900	7,531,000	3.8498	2.38%
2025-01-23	0	3.780	3.770	3.780	3.750	3.850	16,294,000	61,705,617	3.7870	3.780	3.770	3.780	3.750	3.850	16,294,000	3.7870	-0.53%
2025-01-22	0	3.800	3.790	3.800	3.760	3.980	20,742,238	78,852,956	3.8016	3.800	3.790	3.800	3.760	3.980	20,742,238	3.8016	-4.28%
2025-01-21	0	3.970	3.960	3.970	3.940	4.100	20,308,200	81,381,288	4.0073	3.970	3.960	3.970	3.940	4.100	20,308,200	4.0073	1.02%
2025-01-20	0	3.930	3.920	3.930	3.920	4.080	13,616,000	54,326,730	3.9899	3.930	3.920	3.930	3.920	4.080	13,616,000	3.9899	-0.76%
2025-01-17	0	3.960	3.960	3.970	3.840	3.980	5,778,000	22,736,756	3.9351	3.960	3.960	3.970	3.840	3.980	5,778,000	3.9351	0.00%
2025-01-16	0	3.960	3.940	3.960	3.900	4.090	6,379,000	25,395,400	3.9811	3.960	3.940	3.960	3.900	4.090	6,379,000	3.9811	-1.98%
2025-01-15	0	4.040	4.020	4.040	3.970	4.100	8,267,084	33,355,435	4.0347	4.040	4.020	4.040	3.970	4.100	8,267,084	4.0347	0.50%
2025-01-14	0	4.020	4.010	4.020	3.540	4.020	18,512,662	72,217,315	3.9010	4.020	4.010	4.020	3.540	4.020	18,512,662	3.9010	11.36%
2025-01-13	0	3.610	3.600	3.610	3.430	3.700	30,027,679	105,865,763	3.5256	3.610	3.600	3.610	3.430	3.700	30,027,679	3.5256	-2.43%
2025-01-10	0	3.700	3.690	3.700	3.690	3.870	5,320,000	19,977,860	3.7552	3.700	3.690	3.700	3.690	3.870	5,320,000	3.7552	-2.37%
2025-01-09	0	3.790	3.770	3.790	3.720	3.820	5,494,000	20,739,820	3.7750	3.790	3.770	3.790	3.720	3.820	5,494,000	3.7750	1.61%
2025-01-08	0	3.730	3.730	3.740	3.700	3.850	11,496,129	43,038,359	3.7437	3.730	3.730	3.740	3.700	3.850	11,496,129	3.7437	-3.37%
2025-01-07	0	3.860	3.840	3.860	3.800	3.900	4,169,559	16,029,784	3.8445	3.860	3.840	3.860	3.800	3.900	4,169,559	3.8445	0.00%
2025-01-06	0	3.860	3.840	3.860	3.800	3.960	11,132,763	43,158,389	3.8767	3.860	3.840	3.860	3.800	3.960	11,132,763	3.8767	-1.78%
2025-01-03	0	3.930	3.920	3.930	3.900	4.030	5,734,239	22,622,268	3.9451	3.930	3.920	3.930	3.900	4.030	5,734,239	3.9451	-1.26%
2025-01-02	0	3.980	3.980	4.000	3.960	4.120	9,265,174	37,110,451	4.0054	3.980	3.980	4.000	3.960	4.120	9,265,174	4.0054	-2.45%
2024-12-31	0	4.080	4.080	4.090	4.050	4.120	2,962,000	12,116,520	4.0907	4.080	4.080	4.090	4.050	4.120	2,962,000	4.0907	0.00%
2024-12-30	0	4.080	4.080	4.090	4.080	4.210	5,974,008	24,620,250	4.1212	4.080	4.080	4.090	4.080	4.210	5,974,008	4.1212	-2.86%
2024-12-27	0	4.200	4.200	4.210	4.040	4.240	12,651,314	53,058,793	4.1939	4.200	4.200	4.210	4.040	4.240	12,651,314	4.1939	0.96%
2024-12-24	0	4.160	4.160	4.170	4.160	4.280	5,046,000	21,329,980	4.2271	4.160	4.160	4.170	4.160	4.280	5,046,000	4.2271	-1.42%
2024-12-23	0	4.220	4.220	4.230	4.040	4.280	16,439,000	69,019,462	4.1985	4.220	4.220	4.230	4.040	4.280	16,439,000	4.1985	3.69%
2024-12-20	0	4.070	4.070	4.080	4.050	4.190	18,921,562	77,457,114	4.0936	4.070	4.070	4.080	4.050	4.190	18,921,562	4.0936	-3.10%
2024-12-19	0	4.200	4.200	4.210	3.920	4.280	24,491,000	101,545,304	4.1462	4.200	4.200	4.210	3.920	4.280	24,491,000	4.1462	5.00%
2024-12-18	0	4.000	3.990	4.000	3.970	4.130	16,622,000	66,535,240	4.0028	4.000	3.990	4.000	3.970	4.130	16,622,000	4.0028	-1.96%
2024-12-17	0	4.080	4.070	4.080	3.980	4.210	32,270,605	132,783,938	4.1147	4.080	4.070	4.080	3.980	4.210	32,270,605	4.1147	-0.24%
2024-12-16	0	4.090	4.080	4.090	4.040	4.250	12,889,500	52,994,733	4.1115	4.090	4.080	4.090	4.040	4.250	12,889,500	4.1115	-3.54%
2024-12-13	0	4.240	4.230	4.240	4.210	4.340	9,547,947	40,573,116	4.2494	4.240	4.230	4.240	4.210	4.340	9,547,947	4.2494	-1.17%
2024-12-12	0	4.290	4.280	4.300	4.250	4.420	22,779,275	99,159,327	4.3531	4.290	4.280	4.300	4.250	4.420	22,779,275	4.3531	0.47%
2024-12-11	0	4.270	4.270	4.280	4.100	4.370	28,721,605	123,452,942	4.2983	4.270	4.270	4.280	4.100	4.370	28,721,605	4.2983	2.15%
2024-12-10	0	4.180	4.170	4.180	4.130	4.420	43,815,650	187,794,697	4.2860	4.180	4.170	4.180	4.130	4.420	43,815,650	4.2860	-0.95%
2024-12-09	0	4.220	4.210	4.220	3.900	4.220	52,478,520	216,900,204	4.1331	4.220	4.210	4.220	3.900	4.220	52,478,520	4.1331	6.84%
2024-12-06	0	3.950	3.950	3.960	3.730	3.980	25,124,220	98,679,541	3.9277	3.950	3.950	3.960	3.730	3.980	25,124,220	3.9277	5.90%
2024-12-05	0	3.730	3.720	3.730	3.600	3.760	16,140,000	59,661,190	3.6965	3.730	3.720	3.730	3.600	3.760	16,140,000	3.6965	3.04%
2024-12-04	0	3.620	3.620	3.630	3.600	3.700	11,792,000	42,844,720	3.6334	3.620	3.620	3.630	3.600	3.700	11,792,000	3.6334	-1.90%
2024-12-03	0	3.690	3.690	3.700	3.610	3.740	15,080,560	55,121,215	3.6551	3.690	3.690	3.700	3.610	3.740	15,080,560	3.6551	-0.81%
2024-12-02	0	3.720	3.720	3.730	3.680	3.810	15,712,410	58,451,814	3.7201	3.720	3.720	3.730	3.680	3.810	15,712,410	3.7201	-2.36%
2024-11-29	0	3.810	3.790	3.810	3.700	3.880	24,302,000	91,537,420	3.7667	3.810	3.790	3.810	3.700	3.880	24,302,000	3.7667	-0.26%
2024-11-28	0	3.820	3.800	3.820	3.780	3.910	22,110,402	84,651,943	3.8286	3.820	3.800	3.820	3.780	3.910	22,110,402	3.8286	0.26%
2024-11-27	0	3.810	3.800	3.830	3.720	3.880	31,996,100	121,714,129	3.8040	3.810	3.800	3.830	3.720	3.880	31,996,100	3.8040	1.33%
2024-11-26	0	3.760	3.760	3.780	3.660	4.000	41,177,550	158,741,933	3.8551	3.760	3.760	3.780	3.660	4.000	41,177,550	3.8551	1.90%
2024-11-25	0	3.690	3.680	3.690	3.600	3.900	33,629,500	126,811,540	3.7708	3.690	3.680	3.690	3.600	3.900	33,629,500	3.7708	0.27%
2024-11-22	0	3.680	3.670	3.680	3.570	3.800	37,073,600	136,895,222	3.6925	3.680	3.670	3.680	3.570	3.800	37,073,600	3.6925	2.79%
2024-11-21	0	3.580	3.580	3.590	3.510	3.620	11,393,458	40,771,468	3.5785	3.580	3.580	3.590	3.510	3.620	11,393,458	3.5785	0.00%
2024-11-20	0	3.580	3.580	3.590	3.460	3.610	18,619,130	66,546,900	3.5741	3.580	3.580	3.590	3.460	3.610	18,619,130	3.5741	2.87%
2024-11-19	0	3.480	3.470	3.480	3.430	3.500	10,972,000	38,075,560	3.4702	3.480	3.470	3.480	3.430	3.500	10,972,000	3.4702	0.87%
2024-11-18	0	3.450	3.450	3.460	3.320	3.510	26,251,530	90,560,466	3.4497	3.450	3.450	3.460	3.320	3.510	26,251,530	3.4497	3.92%
2024-11-15	0	3.320	3.320	3.330	3.220	3.390	15,673,924	52,208,233	3.3309	3.320	3.320	3.330	3.220	3.390	15,673,924	3.3309	2.47%
2024-11-14	0	3.240	3.230	3.240	3.180	3.340	20,506,208	66,706,188	3.2530	3.240	3.230	3.240	3.180	3.340	20,506,208	3.2530	-1.52%
2024-11-13	0	3.290	3.290	3.300	3.260	3.400	22,510,000	74,592,726	3.3138	3.290	3.290	3.300	3.260	3.400	22,510,000	3.3138	-2.95%
2024-11-12	0	3.390	3.370	3.390	3.360	3.510	11,653,518	39,904,872	3.4243	3.390	3.370	3.390	3.360	3.510	11,653,518	3.4243	-0.59%
2024-11-11	0	3.410	3.410	3.420	3.340	3.530	23,582,196	80,326,082	3.4062	3.410	3.410	3.420	3.340	3.530	23,582,196	3.4062	-4.21%
2024-11-08	0	3.560	3.560	3.570	3.520	3.630	20,397,079	72,994,825	3.5787	3.560	3.560	3.570	3.520	3.630	20,397,079	3.5787	1.14%
2024-11-07	0	3.520	3.520	3.530	3.380	3.560	21,636,000	75,951,034	3.5104	3.520	3.520	3.530	3.380	3.560	21,636,000	3.5104	2.92%
2024-11-06	0	3.420	3.410	3.420	3.370	3.490	14,108,100	48,344,188	3.4267	3.420	3.410	3.420	3.370	3.490	14,108,100	3.4267	-0.29%
2024-11-05	0	3.430	3.420	3.440	3.370	3.460	11,327,554	38,812,296	3.4264	3.430	3.420	3.440	3.370	3.460	11,327,554	3.4264	-0.29%
2024-11-04	0	3.440	3.440	3.450	3.350	3.460	13,339,000	45,549,890	3.4148	3.440	3.440	3.450	3.350	3.460	13,339,000	3.4148	1.47%
2024-11-01	0	3.390	3.370	3.390	3.320	3.410	9,412,000	31,719,050	3.3701	3.390	3.370	3.390	3.320	3.410	9,412,000	3.3701	0.00%
2024-10-31	0	3.390	3.390	3.410	3.320	3.470	28,882,712	98,424,690	3.4077	3.390	3.390	3.410	3.320	3.470	28,882,712	3.4077	1.80%
2024-10-30	0	3.330	3.330	3.340	3.210	3.380	24,968,712	83,116,852	3.3288	3.330	3.330	3.340	3.210	3.380	24,968,712	3.3288	3.42%
2024-10-29	0	3.220	3.210	3.220	3.200	3.310	27,960,000	90,801,372	3.2475	3.220	3.210	3.220	3.200	3.310	27,960,000	3.2475	0.94%
2024-10-28	0	3.190	3.190	3.200	3.100	3.240	24,265,000	77,335,782	3.1871	3.190	3.190	3.200	3.100	3.240	24,265,000	3.1871	2.90%
2024-10-25	0	3.100	3.090	3.100	3.030	3.110	6,773,000	20,922,430	3.0891	3.100	3.090	3.100	3.030	3.110	6,773,000	3.0891	1.64%
2024-10-24	0	3.050	3.040	3.050	3.010	3.150	10,190,000	31,192,220	3.0611	3.050	3.040	3.050	3.010	3.150	10,190,000	3.0611	-1.93%
2024-10-23	0	3.110	3.100	3.110	3.060	3.160	9,464,000	29,539,100	3.1212	3.110	3.100	3.110	3.060	3.160	9,464,000	3.1212	0.97%
2024-10-22	0	3.080	3.080	3.090	3.050	3.140	11,822,000	36,522,708	3.0894	3.080	3.080	3.090	3.050	3.140	11,822,000	3.0894	0.33%
2024-10-21	0	3.070	3.060	3.070	3.050	3.130	8,997,500	27,705,255	3.0792	3.070	3.060	3.070	3.050	3.130	8,997,500	3.0792	-0.65%
2024-10-18	0	3.090	3.080	3.090	2.910	3.110	25,186,000	75,985,440	3.0170	3.090	3.080	3.090	2.910	3.110	25,186,000	3.0170	5.82%
2024-10-17	0	2.920	2.920	2.940	2.920	3.080	16,083,105	48,180,641	2.9957	2.920	2.920	2.940	2.920	3.080	16,083,105	2.9957	-3.31%
2024-10-16	0	3.020	3.010	3.020	2.910	3.050	12,762,354	38,361,325	3.0058	3.020	3.010	3.020	2.910	3.050	12,762,354	3.0058	0.67%
2024-10-15	0	3.000	2.990	3.000	2.970	3.120	17,190,000	52,336,700	3.0446	3.000	2.990	3.000	2.970	3.120	17,190,000	3.0446	-1.64%
2024-10-14	0	3.050	3.040	3.050	2.990	3.190	28,099,744	85,976,777	3.0597	3.050	3.040	3.050	2.990	3.190	28,099,744	3.0597	-3.17%
2024-10-10	0	3.150	3.150	3.160	3.110	3.300	41,438,899	132,127,380	3.1885	3.150	3.150	3.160	3.110	3.300	41,438,899	3.1885	2.27%
2024-10-09	0	3.080	3.070	3.080	2.960	3.260	56,216,426	175,435,622	3.1207	3.080	3.070	3.080	2.960	3.260	56,216,426	3.1207	-1.91%
2024-10-08	0	3.140	3.140	3.150	3.050	3.860	126,631,460	409,457,279	3.2335	3.140	3.140	3.150	3.050	3.860	126,631,460	3.2335	-17.37%
2024-10-07	0	3.800	3.800	3.810	3.450	3.800	38,955,586	140,222,283	3.5995	3.800	3.800	3.810	3.450	3.800	38,955,586	3.5995	12.43%
2024-10-04	0	3.380	3.370	3.380	3.300	3.420	28,574,400	96,195,902	3.3665	3.380	3.370	3.380	3.300	3.420	28,574,400	3.3665	1.50%
2024-10-03	0	3.330	3.320	3.330	3.210	3.520	23,644,686	78,787,644	3.3322	3.330	3.320	3.330	3.210	3.520	23,644,686	3.3322	-3.20%
2024-10-02	0	3.440	3.440	3.450	3.340	3.700	62,835,151	216,015,107	3.4378	3.440	3.440	3.450	3.340	3.700	62,835,151	3.4378	-7.28%
2024-09-30	0	3.710	3.700	3.710	3.240	3.750	116,860,309	407,464,253	3.4868	3.710	3.700	3.710	3.240	3.750	116,860,309	3.4868	18.91%
2024-09-27	0	3.120	3.110	3.120	2.880	3.230	105,758,178	323,729,727	3.0610	3.120	3.110	3.120	2.880	3.230	105,758,178	3.0610	13.87%
2024-09-26	0	2.740	2.730	2.740	2.490	2.750	45,259,314	120,502,365	2.6625	2.740	2.730	2.740	2.490	2.750	45,259,314	2.6625	10.04%
2024-09-25	0	2.490	2.480	2.490	2.470	2.600	44,602,000	113,376,286	2.5420	2.490	2.480	2.490	2.470	2.600	44,602,000	2.5420	0.81%
2024-09-24	0	2.470	2.460	2.470	2.370	2.480	31,586,000	76,980,920	2.4372	2.470	2.460	2.470	2.370	2.480	31,586,000	2.4372	4.22%
2024-09-23	0	2.370	2.360	2.370	2.360	2.440	20,404,000	48,687,222	2.3862	2.370	2.360	2.370	2.360	2.440	20,404,000	2.3862	-2.47%
2024-09-20	0	2.430	2.430	2.440	2.390	2.480	18,692,000	45,291,380	2.4230	2.430	2.430	2.440	2.390	2.480	18,692,000	2.4230	-1.22%
2024-09-19	0	2.460	2.450	2.460	2.370	2.480	25,426,354	62,079,306	2.4415	2.460	2.450	2.460	2.370	2.480	25,426,354	2.4415	0.41%
2024-09-17	0	2.450	2.440	2.450	2.440	2.490	1,850,000	4,540,800	2.4545	2.450	2.440	2.450	2.440	2.490	1,850,000	2.4545	-0.41%
2024-09-16	0	2.460	2.430	2.460	2.370	2.460	4,640,000	11,160,120	2.4052	2.460	2.430	2.460	2.370	2.460	4,640,000	2.4052	0.00%
2024-09-13	0	2.460	2.450	2.460	2.440	2.530	11,853,988	29,348,589	2.4758	2.460	2.450	2.460	2.440	2.530	11,853,988	2.4758	-2.77%
2024-09-12	0	2.530	2.520	2.530	2.510	2.550	5,936,655	14,962,715	2.5204	2.530	2.520	2.530	2.510	2.550	5,936,655	2.5204	-0.39%
2024-09-11	0	2.540	2.530	2.540	2.520	2.570	4,523,188	11,473,822	2.5367	2.540	2.530	2.540	2.520	2.570	4,523,188	2.5367	-1.17%
2024-09-10	0	2.570	2.560	2.570	2.530	2.610	7,635,925	19,541,912	2.5592	2.570	2.560	2.570	2.530	2.610	7,635,925	2.5592	-2.28%
2024-09-09	0	2.630	2.610	2.630	2.590	2.670	6,935,528	18,182,661	2.6217	2.630	2.610	2.630	2.590	2.670	6,935,528	2.6217	0.00%
2024-09-05	0	2.630	2.620	2.630	2.610	2.690	8,984,000	23,651,660	2.6326	2.630	2.620	2.630	2.610	2.690	8,984,000	2.6326	-2.23%
2024-09-04	0	2.690	2.680	2.690	2.660	2.720	3,191,150	8,565,997	2.6843	2.690	2.680	2.690	2.660	2.720	3,191,150	2.6843	-0.74%
2024-09-03	0	2.710	2.690	2.710	2.680	2.720	2,093,700	5,649,947	2.6985	2.710	2.690	2.710	2.680	2.720	2,093,700	2.6985	0.37%
2024-09-02	0	2.700	2.690	2.700	2.690	2.750	2,030,000	5,495,674	2.7072	2.700	2.690	2.700	2.690	2.750	2,030,000	2.7072	-1.46%
2024-08-30	0	2.740	2.740	2.750	2.700	2.780	5,298,000	14,558,620	2.7479	2.740	2.740	2.750	2.700	2.780	5,298,000	2.7479	0.74%
2024-08-29	0	2.720	2.710	2.720	2.690	2.740	2,136,000	5,805,320	2.7178	2.720	2.710	2.720	2.690	2.740	2,136,000	2.7178	0.74%
2024-08-28	0	2.700	2.690	2.700	2.650	2.720	6,881,000	18,413,780	2.6760	2.700	2.690	2.700	2.650	2.720	6,881,000	2.6760	0.00%
2024-08-27	0	2.700	2.690	2.700	2.670	2.780	9,442,000	25,458,590	2.6963	2.700	2.690	2.700	2.670	2.780	9,442,000	2.6963	-2.53%
2024-08-26	0	2.770	2.760	2.770	2.760	2.800	2,746,000	7,617,238	2.7739	2.770	2.760	2.770	2.760	2.800	2,746,000	2.7739	-0.72%
2024-08-23	0	2.790	2.770	2.790	2.760	2.800	2,224,000	6,181,640	2.7795	2.790	2.770	2.790	2.760	2.800	2,224,000	2.7795	-0.36%
2024-08-22	0	2.800	2.790	2.800	2.770	2.850	5,324,000	14,861,940	2.7915	2.800	2.790	2.800	2.770	2.850	5,324,000	2.7915	-0.71%
2024-08-21	0	2.820	2.800	2.820	2.790	2.830	2,596,000	7,297,680	2.8111	2.820	2.800	2.820	2.790	2.830	2,596,000	2.8111	-0.70%
2024-08-20	0	2.840	2.830	2.840	2.790	2.850	4,630,000	13,018,800	2.8118	2.840	2.830	2.840	2.790	2.850	4,630,000	2.8118	1.07%
2024-08-19	0	2.810	2.810	2.820	2.810	2.850	1,903,000	5,378,760	2.8265	2.810	2.810	2.820	2.810	2.850	1,903,000	2.8265	-0.71%
2024-08-16	0	2.830	2.810	2.830	2.780	2.840	3,335,000	9,403,770	2.8197	2.830	2.810	2.830	2.780	2.840	3,335,000	2.8197	1.43%
2024-08-15	0	2.790	2.780	2.790	2.760	2.820	3,499,216	9,768,038	2.7915	2.790	2.780	2.790	2.760	2.820	3,499,216	2.7915	0.72%
2024-08-14	0	2.770	2.770	2.790	2.770	2.820	1,804,000	5,029,180	2.7878	2.770	2.770	2.790	2.770	2.820	1,804,000	2.7878	-1.07%
2024-08-13	0	2.800	2.790	2.800	2.770	2.880	11,526,267	32,250,388	2.7980	2.800	2.790	2.800	2.770	2.880	11,526,267	2.7980	-2.10%
2024-08-12	0	2.860	2.860	2.870	2.840	2.900	5,464,000	15,626,390	2.8599	2.860	2.860	2.870	2.840	2.900	5,464,000	2.8599	-1.38%
2024-08-09	0	2.900	2.900	2.910	2.880	2.960	5,106,431	14,839,462	2.9060	2.900	2.900	2.910	2.880	2.960	5,106,431	2.9060	-0.68%
2024-08-08	0	2.920	2.910	2.920	2.860	2.930	2,900,000	8,427,070	2.9059	2.920	2.910	2.920	2.860	2.930	2,900,000	2.9059	0.69%
2024-08-07	0	2.900	2.900	2.920	2.890	2.980	4,304,000	12,547,780	2.9154	2.900	2.900	2.920	2.890	2.980	4,304,000	2.9154	-1.36%
2024-08-06	0	2.940	2.930	2.940	2.910	2.970	7,578,000	22,273,998	2.9393	2.940	2.930	2.940	2.910	2.970	7,578,000	2.9393	1.38%
2024-08-05	0	2.900	2.900	2.910	2.790	2.970	13,828,326	40,289,438	2.9135	2.900	2.900	2.910	2.790	2.970	13,828,326	2.9135	1.75%
2024-08-02	0	2.850	2.840	2.850	2.810	2.860	4,920,000	13,980,086	2.8415	2.850	2.840	2.850	2.810	2.860	4,920,000	2.8415	-1.72%
2024-08-01	0	2.900	2.880	2.900	2.850	2.930	6,773,202	19,619,149	2.8966	2.900	2.880	2.900	2.850	2.930	6,773,202	2.8966	1.05%
2024-07-31	0	2.870	2.870	2.880	2.810	2.890	3,248,889	9,313,880	2.8668	2.870	2.870	2.880	2.810	2.890	3,248,889	2.8668	1.77%
2024-07-30	0	2.820	2.810	2.820	2.780	2.840	4,448,000	12,491,900	2.8084	2.820	2.810	2.820	2.780	2.840	4,448,000	2.8084	-0.35%
2024-07-29	0	2.830	2.820	2.830	2.810	2.870	6,236,000	17,681,480	2.8354	2.830	2.820	2.830	2.810	2.870	6,236,000	2.8354	-1.39%
2024-07-26	0	2.870	2.860	2.870	2.850	2.910	6,560,000	18,884,700	2.8788	2.870	2.860	2.870	2.850	2.910	6,560,000	2.8788	1.41%
2024-07-25	0	2.830	2.820	2.830	2.780	2.840	8,340,000	23,416,436	2.8077	2.830	2.820	2.830	2.780	2.840	8,340,000	2.8077	1.43%
2024-07-24	0	2.790	2.790	2.800	2.770	2.870	10,684,000	30,087,420	2.8161	2.790	2.790	2.800	2.770	2.870	10,684,000	2.8161	-2.11%
2024-07-23	0	2.850	2.840	2.850	2.830	2.910	3,026,000	8,647,390	2.8577	2.850	2.840	2.850	2.830	2.910	3,026,000	2.8577	-1.38%
2024-07-22	0	2.890	2.890	2.910	2.840	2.920	8,454,080	24,520,917	2.9005	2.890	2.890	2.910	2.840	2.920	8,454,080	2.9005	1.05%
2024-07-19	0	2.860	2.850	2.860	2.810	2.890	11,173,000	31,752,580	2.8419	2.860	2.850	2.860	2.810	2.890	11,173,000	2.8419	-1.04%
2024-07-18	0	2.890	2.890	2.900	2.860	2.920	2,912,000	8,425,300	2.8933	2.890	2.890	2.900	2.860	2.920	2,912,000	2.8933	0.35%
2024-07-17	0	2.880	2.880	2.890	2.830	2.910	6,168,000	17,756,380	2.8788	2.880	2.880	2.890	2.830	2.910	6,168,000	2.8788	0.70%
2024-07-16	0	2.860	2.840	2.860	2.810	2.890	10,648,240	30,335,464	2.8489	2.860	2.840	2.860	2.810	2.890	10,648,240	2.8489	-0.35%
2024-07-15	0	2.870	2.860	2.870	2.820	3.000	19,359,364	55,864,356	2.8857	2.870	2.860	2.870	2.820	3.000	19,359,364	2.8857	-4.33%
2024-07-12	0	3.000	2.990	3.000	2.950	3.030	16,234,000	48,589,380	2.9931	3.000	2.990	3.000	2.950	3.030	16,234,000	2.9931	-2.28%
2024-07-11	0	3.070	3.070	3.080	2.980	3.100	10,778,489	32,894,780	3.0519	3.070	3.070	3.080	2.980	3.100	10,778,489	3.0519	3.02%
2024-07-10	0	2.980	2.980	2.990	2.980	3.120	6,998,000	21,357,320	3.0519	2.980	2.980	2.990	2.980	3.120	6,998,000	3.0519	-2.61%
2024-07-09	0	3.060	3.050	3.060	2.970	3.080	9,000,000	27,347,900	3.0387	3.060	3.050	3.060	2.970	3.080	9,000,000	3.0387	2.34%
2024-07-08	0	2.990	2.980	2.990	2.960	3.030	9,684,000	28,968,081	2.9913	2.990	2.980	2.990	2.960	3.030	9,684,000	2.9913	0.34%
2024-07-05	0	2.980	2.960	2.980	2.900	2.990	4,636,000	13,663,640	2.9473	2.980	2.960	2.980	2.900	2.990	4,636,000	2.9473	1.02%
2024-07-04	0	2.950	2.940	2.950	2.930	3.020	5,180,220	15,297,330	2.9530	2.950	2.940	2.950	2.930	3.020	5,180,220	2.9530	-0.67%
2024-07-03	0	2.970	2.970	2.980	2.930	3.020	8,030,839	23,823,558	2.9665	2.970	2.970	2.980	2.930	3.020	8,030,839	2.9665	1.37%
2024-07-02	0	2.930	2.920	2.930	2.920	3.070	13,505,000	40,308,600	2.9847	2.930	2.920	2.930	2.920	3.070	13,505,000	2.9847	0.34%
2024-06-28	0	2.920	2.920	2.930	2.920	2.990	3,588,000	10,604,760	2.9556	2.920	2.920	2.930	2.920	2.990	3,588,000	2.9556	-1.02%
2024-06-27	0	2.950	2.940	2.950	2.910	3.010	9,613,000	28,554,770	2.9704	2.950	2.940	2.950	2.910	3.010	9,613,000	2.9704	0.34%
2024-06-26	0	2.940	2.930	2.950	2.880	2.950	6,723,004	19,584,621	2.9131	2.940	2.930	2.950	2.880	2.950	6,723,004	2.9131	0.00%
2024-06-25	0	2.940	2.930	2.940	2.920	2.980	6,456,000	19,003,580	2.9436	2.940	2.930	2.940	2.920	2.980	6,456,000	2.9436	-1.67%
2024-06-24	0	2.990	2.990	3.000	2.930	3.060	10,958,499	32,510,347	2.9667	2.990	2.990	3.000	2.930	3.060	10,958,499	2.9667	-0.99%
2024-06-21	0	3.020	3.020	3.030	3.020	3.100	11,180,000	33,961,060	3.0377	3.020	3.020	3.030	3.020	3.100	11,180,000	3.0377	-1.95%
2024-06-20	0	3.080	3.070	3.080	3.070	3.150	6,856,000	21,182,828	3.0897	3.080	3.070	3.080	3.070	3.150	6,856,000	3.0897	-1.60%
2024-06-19	0	3.130	3.110	3.130	3.100	3.180	9,026,000	28,215,646	3.1260	3.130	3.110	3.130	3.100	3.180	9,026,000	3.1260	0.97%
2024-06-18	0	3.100	3.100	3.110	3.070	3.130	5,926,065	18,346,619	3.0959	3.100	3.100	3.110	3.070	3.130	5,926,065	3.0959	0.98%
2024-06-17	0	3.070	3.060	3.070	3.050	3.110	3,991,000	12,271,490	3.0748	3.070	3.060	3.070	3.050	3.110	3,991,000	3.0748	-0.65%
2024-06-14	0	3.090	3.090	3.100	3.060	3.130	7,563,294	23,379,278	3.0912	3.090	3.090	3.100	3.060	3.130	7,563,294	3.0912	-0.96%
2024-06-13	0	3.120	3.110	3.120	3.100	3.230	9,640,000	30,252,730	3.1383	3.120	3.110	3.120	3.100	3.230	9,640,000	3.1383	-2.50%
2024-06-12	0	3.200	3.190	3.200	3.080	3.230	9,920,544	31,416,830	3.1668	3.200	3.190	3.200	3.080	3.230	9,920,544	3.1668	1.91%
2024-06-11	0	3.140	3.140	3.150	3.120	3.250	9,423,000	29,789,870	3.1614	3.140	3.140	3.150	3.120	3.250	9,423,000	3.1614	-3.38%
2024-06-07	0	3.250	3.250	3.270	3.230	3.320	4,032,000	13,210,700	3.2765	3.250	3.250	3.270	3.230	3.320	4,032,000	3.2765	0.31%
2024-06-06	0	3.240	3.220	3.240	3.220	3.310	5,650,000	18,382,960	3.2536	3.240	3.220	3.240	3.220	3.310	5,650,000	3.2536	-0.92%
2024-06-05	0	3.270	3.250	3.270	3.250	3.440	9,355,076	31,282,867	3.3439	3.270	3.250	3.270	3.250	3.440	9,355,076	3.3439	-2.68%
2024-06-04	0	3.360	3.360	3.370	3.170	3.390	23,850,291	79,098,718	3.3165	3.360	3.360	3.370	3.170	3.390	23,850,291	3.3165	5.66%
2024-06-03	0	3.180	3.180	3.190	3.130	3.260	7,780,518	24,851,417	3.1941	3.180	3.180	3.190	3.130	3.260	7,780,518	3.1941	-0.31%
2024-05-31	0	3.190	3.190	3.200	3.170	3.250	11,338,000	36,449,888	3.2148	3.190	3.190	3.200	3.170	3.250	11,338,000	3.2148	0.63%
2024-05-30	0	3.170	3.170	3.180	3.140	3.230	6,028,000	19,089,080	3.1667	3.170	3.170	3.180	3.140	3.230	6,028,000	3.1667	-0.31%
2024-05-29	0	3.180	3.170	3.180	3.170	3.220	8,082,000	25,846,052	3.1980	3.180	3.170	3.180	3.170	3.220	8,082,000	3.1980	-0.62%
2024-05-28	0	3.200	3.200	3.210	3.170	3.270	5,663,000	18,267,550	3.2258	3.200	3.200	3.210	3.170	3.270	5,663,000	3.2258	-0.31%
2024-05-27	0	3.210	3.200	3.210	3.130	3.260	14,024,000	44,755,220	3.1913	3.210	3.200	3.210	3.130	3.260	14,024,000	3.1913	-0.62%
2024-05-24	0	3.230	3.230	3.240	3.170	3.290	11,390,050	36,691,674	3.2214	3.230	3.230	3.240	3.170	3.290	11,390,050	3.2214	0.00%
2024-05-23	0	3.230	3.230	3.240	3.200	3.420	30,627,498	100,253,616	3.2733	3.230	3.230	3.240	3.200	3.420	30,627,498	3.2733	-5.28%
2024-05-22	0	3.410	3.390	3.410	3.270	3.480	24,597,756	84,056,637	3.4172	3.410	3.390	3.410	3.270	3.480	24,597,756	3.4172	4.28%
2024-05-21	0	3.270	3.270	3.280	3.240	3.330	16,999,350	55,764,777	3.2804	3.270	3.270	3.280	3.240	3.330	16,999,350	3.2804	-1.51%
2024-05-20	0	3.320	3.310	3.320	3.160	3.360	45,778,280	150,927,720	3.2969	3.320	3.310	3.320	3.160	3.360	45,778,280	3.2969	5.06%
2024-05-17	0	3.160	3.160	3.180	3.120	3.200	19,531,271	61,777,498	3.1630	3.160	3.160	3.180	3.120	3.200	19,531,271	3.1630	1.61%
2024-05-16	0	3.110	3.100	3.110	3.030	3.130	13,891,333	43,016,767	3.0967	3.110	3.100	3.110	3.030	3.130	13,891,333	3.0967	1.63%
2024-05-14	0	3.060	3.050	3.060	3.030	3.130	11,186,000	34,239,360	3.0609	3.060	3.050	3.060	3.030	3.130	11,186,000	3.0609	-1.92%
2024-05-13	0	3.120	3.110	3.120	2.990	3.120	13,510,430	41,544,107	3.0750	3.120	3.110	3.120	2.990	3.120	13,510,430	3.0750	1.96%
2024-05-10	0	3.060	3.050	3.060	2.970	3.080	13,051,000	39,627,660	3.0364	3.060	3.050	3.060	2.970	3.080	13,051,000	3.0364	2.68%
2024-05-09	0	2.980	2.970	2.980	2.890	2.980	10,251,576	30,314,673	2.9571	2.980	2.970	2.980	2.890	2.980	10,251,576	2.9571	3.83%
2024-05-08	0	2.870	2.870	2.890	2.860	2.940	5,191,140	15,008,948	2.8913	2.870	2.870	2.890	2.860	2.940	5,191,140	2.8913	-1.71%
2024-05-07	0	2.920	2.920	2.930	2.880	2.960	14,443,998	42,029,274	2.9098	2.920	2.920	2.930	2.880	2.960	14,443,998	2.9098	-1.02%
2024-05-06	0	2.950	2.940	2.950	2.890	2.990	20,420,000	60,207,458	2.9485	2.950	2.940	2.950	2.890	2.990	20,420,000	2.9485	1.37%
2024-05-03	0	2.910	2.910	2.920	2.910	3.040	6,762,320	20,011,247	2.9592	2.910	2.910	2.920	2.910	3.040	6,762,320	2.9592	-2.68%
2024-05-02	0	2.990	2.980	2.990	2.810	2.990	10,954,500	32,140,153	2.9340	2.990	2.980	2.990	2.810	2.990	10,954,500	2.9340	5.28%
2024-04-30	0	2.840	2.840	2.850	2.820	2.980	18,196,868	52,256,416	2.8717	2.840	2.840	2.850	2.820	2.980	18,196,868	2.8717	0.00%
2024-04-29	0	2.840	2.830	2.840	2.710	2.870	16,919,000	47,513,768	2.8083	2.840	2.830	2.840	2.710	2.870	16,919,000	2.8083	0.00%
2024-04-26	0	2.840	2.840	2.860	2.690	2.870	18,160,124	51,031,284	2.8101	2.840	2.840	2.860	2.690	2.870	18,160,124	2.8101	3.65%
2024-04-25	0	2.740	2.740	2.750	2.670	2.780	11,812,883	32,364,671	2.7398	2.740	2.740	2.750	2.670	2.780	11,812,883	2.7398	1.86%
2024-04-24	0	2.690	2.680	2.690	2.610	2.700	9,548,051	25,352,853	2.6553	2.690	2.680	2.690	2.610	2.700	9,548,051	2.6553	2.67%
2024-04-23	0	2.620	2.620	2.630	2.600	2.660	8,941,137	23,431,990	2.6207	2.620	2.620	2.630	2.600	2.660	8,941,137	2.6207	-0.38%
2024-04-22	0	2.630	2.630	2.640	2.580	2.670	7,328,000	19,283,240	2.6314	2.630	2.630	2.640	2.580	2.670	7,328,000	2.6314	2.33%
2024-04-19	0	2.570	2.560	2.570	2.540	2.680	15,934,001	41,090,022	2.5788	2.570	2.560	2.570	2.540	2.680	15,934,001	2.5788	-4.10%
2024-04-18	0	2.680	2.680	2.690	2.600	2.720	12,332,239	32,927,166	2.6700	2.680	2.680	2.690	2.600	2.720	12,332,239	2.6700	3.88%
2024-04-17	0	2.580	2.580	2.590	2.560	2.650	8,650,000	22,442,340	2.5945	2.580	2.580	2.590	2.560	2.650	8,650,000	2.5945	0.39%
2024-04-16	0	2.570	2.570	2.580	2.570	2.670	13,605,052	35,405,128	2.6024	2.570	2.570	2.580	2.570	2.670	13,605,052	2.6024	-3.02%
2024-04-15	0	2.650	2.650	2.670	2.650	2.700	8,877,556	23,667,341	2.6660	2.650	2.650	2.670	2.650	2.700	8,877,556	2.6660	-1.85%
2024-04-12	0	2.700	2.700	2.710	2.700	2.800	10,785,238	29,400,930	2.7260	2.700	2.700	2.710	2.700	2.800	10,785,238	2.7260	-2.88%
2024-04-11	0	2.780	2.770	2.780	2.720	2.790	4,958,476	13,677,562	2.7584	2.780	2.770	2.780	2.720	2.790	4,958,476	2.7584	0.36%
2024-04-10	0	2.770	2.760	2.770	2.750	2.810	5,446,000	15,152,152	2.7823	2.770	2.760	2.770	2.750	2.810	5,446,000	2.7823	0.36%
2024-04-09	0	2.760	2.760	2.780	2.750	2.790	4,734,879	13,104,063	2.7676	2.760	2.760	2.780	2.750	2.790	4,734,879	2.7676	1.10%
2024-04-08	0	2.730	2.730	2.760	2.670	2.800	8,301,108	22,823,404	2.7494	2.730	2.730	2.760	2.670	2.800	8,301,108	2.7494	1.49%
2024-04-05	0	2.690	2.680	2.690	2.620	2.820	9,848,200	26,351,452	2.6758	2.690	2.680	2.690	2.620	2.820	9,848,200	2.6758	-2.54%
2024-04-03	0	2.760	2.760	2.780	2.740	2.790	6,024,341	16,662,323	2.7658	2.760	2.760	2.780	2.740	2.790	6,024,341	2.7658	0.36%
2024-04-02	0	2.750	2.750	2.760	2.750	2.850	13,921,615	38,743,231	2.7830	2.750	2.750	2.760	2.750	2.850	13,921,615	2.7830	-2.14%
2024-03-28	0	2.810	2.810	2.820	2.780	2.850	7,952,000	22,365,910	2.8126	2.810	2.810	2.820	2.780	2.850	7,952,000	2.8126	1.44%
2024-03-27	0	2.770	2.770	2.780	2.770	2.830	8,022,000	22,352,720	2.7864	2.770	2.770	2.780	2.770	2.830	8,022,000	2.7864	-2.12%
2024-03-26	0	2.830	2.830	2.840	2.810	2.890	5,825,000	16,525,000	2.8369	2.830	2.830	2.840	2.810	2.890	5,825,000	2.8369	-0.70%
2024-03-25	0	2.850	2.850	2.860	2.840	2.910	7,824,043	22,454,832	2.8700	2.850	2.850	2.860	2.840	2.910	7,824,043	2.8700	-1.38%
2024-03-22	0	2.890	2.890	2.900	2.870	2.970	9,238,000	26,780,480	2.8989	2.890	2.890	2.900	2.870	2.970	9,238,000	2.8989	-2.69%
2024-03-21	0	2.970	2.960	2.970	2.930	3.010	8,836,380	26,357,692	2.9829	2.970	2.960	2.970	2.930	3.010	8,836,380	2.9829	2.06%
2024-03-20	0	2.910	2.910	2.920	2.900	2.950	7,025,635	20,523,397	2.9212	2.910	2.910	2.920	2.900	2.950	7,025,635	2.9212	-0.68%
2024-03-19	0	2.930	2.930	2.940	2.930	3.050	7,957,204	23,550,991	2.9597	2.930	2.930	2.940	2.930	3.050	7,957,204	2.9597	-3.30%
2024-03-18	0	3.030	3.030	3.040	3.010	3.070	5,650,000	17,160,460	3.0372	3.030	3.030	3.040	3.010	3.070	5,650,000	3.0372	1.00%
2024-03-15	0	3.000	3.000	3.010	2.940	3.030	10,317,031	30,949,305	2.9998	3.000	3.000	3.010	2.940	3.030	10,317,031	2.9998	-0.33%
2024-03-14	0	3.010	3.010	3.020	2.930	3.060	19,108,319	57,371,782	3.0025	3.010	3.010	3.020	2.930	3.060	19,108,319	3.0025	0.67%
2024-03-13	0	2.990	2.990	3.000	2.960	3.040	12,918,752	38,728,263	2.9978	2.990	2.990	3.000	2.960	3.040	12,918,752	2.9978	-1.32%
2024-03-12	0	3.030	3.020	3.030	2.880	3.030	17,350,639	51,941,811	2.9937	3.030	3.020	3.030	2.880	3.030	17,350,639	2.9937	5.21%
2024-03-11	0	2.880	2.880	2.890	2.790	2.910	10,926,000	31,425,792	2.8762	2.880	2.880	2.890	2.790	2.910	10,926,000	2.8762	3.23%
2024-03-08	0	2.790	2.790	2.800	2.730	2.820	7,861,500	21,960,699	2.7934	2.790	2.790	2.800	2.730	2.820	7,861,500	2.7934	2.20%
2024-03-07	0	2.730	2.730	2.750	2.720	2.800	9,192,000	25,331,456	2.7558	2.730	2.730	2.750	2.720	2.800	9,192,000	2.7558	0.00%
2024-03-06	0	2.730	2.730	2.740	2.690	2.760	7,078,500	19,336,270	2.7317	2.730	2.730	2.740	2.690	2.760	7,078,500	2.7317	0.74%
2024-03-05	0	2.710	2.710	2.720	2.710	2.780	15,671,204	42,837,708	2.7335	2.710	2.710	2.720	2.710	2.780	15,671,204	2.7335	-2.17%
2024-03-04	0	2.770	2.770	2.780	2.760	2.870	13,192,183	36,916,581	2.7984	2.770	2.770	2.780	2.760	2.870	13,192,183	2.7984	-3.15%
2024-03-01	0	2.860	2.860	2.880	2.840	2.970	39,647,482	114,664,926	2.8921	2.860	2.860	2.880	2.840	2.970	39,647,482	2.8921	-1.72%
2024-02-29	0	2.910	2.910	2.920	2.900	2.980	166,942,301	486,444,415	2.9138	2.910	2.910	2.920	2.900	2.980	166,942,301	2.9138	0.00%
2024-02-28	0	2.910	2.900	2.910	2.910	3.020	19,820,636	58,525,792	2.9528	2.910	2.900	2.910	2.910	3.020	19,820,636	2.9528	-3.00%
2024-02-27	0	3.000	3.000	3.010	2.950	3.020	15,637,536	46,625,235	2.9816	3.000	3.000	3.010	2.950	3.020	15,637,536	2.9816	0.00%
2024-02-26	0	3.000	2.990	3.000	2.980	3.070	9,672,520	29,116,266	3.0102	3.000	2.990	3.000	2.980	3.070	9,672,520	3.0102	-1.32%
2024-02-23	0	3.040	3.030	3.040	3.020	3.140	11,654,377	35,658,656	3.0597	3.040	3.030	3.040	3.020	3.140	11,654,377	3.0597	-2.56%
2024-02-22	0	3.120	3.110	3.120	3.000	3.130	13,003,000	40,031,032	3.0786	3.120	3.110	3.120	3.000	3.130	13,003,000	3.0786	1.63%
2024-02-21	0	3.070	3.060	3.070	2.930	3.090	18,106,646	54,968,590	3.0358	3.070	3.060	3.070	2.930	3.090	18,106,646	3.0358	3.02%
2024-02-20	0	2.980	2.970	2.980	2.900	3.040	14,806,000	43,745,450	2.9546	2.980	2.970	2.980	2.900	3.040	14,806,000	2.9546	-0.33%
2024-02-19	0	2.990	2.980	2.990	2.970	3.060	11,338,783	34,162,196	3.0129	2.990	2.980	2.990	2.970	3.060	11,338,783	3.0129	-1.32%
2024-02-16	0	3.030	3.020	3.030	2.880	3.030	11,742,201	35,134,132	2.9921	3.030	3.020	3.030	2.880	3.030	11,742,201	2.9921	3.41%
2024-02-15	0	2.930	2.920	2.930	2.820	2.930	7,329,484	21,188,465	2.8909	2.930	2.920	2.930	2.820	2.930	7,329,484	2.8909	0.00%
2024-02-14	0	2.930	2.930	2.940	2.820	2.960	10,899,367	31,663,088	2.9050	2.930	2.930	2.940	2.820	2.960	10,899,367	2.9050	-0.34%
2024-02-09	0	2.940	2.930	2.940	2.890	3.010	4,336,486	12,699,439	2.9285	2.940	2.930	2.940	2.890	3.010	4,336,486	2.9285	-3.92%
2024-02-08	0	3.060	3.050	3.060	2.950	3.070	8,644,158	26,324,034	3.0453	3.060	3.050	3.060	2.950	3.070	8,644,158	3.0453	1.66%
2024-02-07	0	3.010	3.000	3.010	2.920	3.050	11,850,200	35,581,752	3.0026	3.010	3.000	3.010	2.920	3.050	11,850,200	3.0026	3.08%
2024-02-06	0	2.920	2.920	2.930	2.730	2.930	13,715,755	39,272,538	2.8633	2.920	2.920	2.930	2.730	2.930	13,715,755	2.8633	5.42%
2024-02-05	0	2.770	2.770	2.780	2.720	2.860	16,787,769	46,451,332	2.7670	2.770	2.770	2.780	2.720	2.860	16,787,769	2.7670	-2.81%
2024-02-02	0	2.850	2.850	2.860	2.810	2.940	16,451,656	47,245,454	2.8718	2.850	2.850	2.860	2.810	2.940	16,451,656	2.8718	0.35%
2024-02-01	0	2.840	2.830	2.840	2.820	2.920	19,748,000	56,364,662	2.8542	2.840	2.830	2.840	2.820	2.920	19,748,000	2.8542	-1.73%
2024-01-31	0	2.890	2.890	2.900	2.840	2.960	16,509,878	47,722,948	2.8906	2.890	2.890	2.900	2.840	2.960	16,509,878	2.8906	-3.34%
2024-01-30	0	2.990	2.970	2.990	2.940	3.110	13,512,481	40,596,465	3.0044	2.990	2.970	2.990	2.940	3.110	13,512,481	3.0044	-3.86%
2024-01-29	0	3.110	3.100	3.110	3.100	3.220	9,320,500	29,310,199	3.1447	3.110	3.100	3.110	3.100	3.220	9,320,500	3.1447	-1.27%
2024-01-26	0	3.150	3.150	3.160	3.120	3.220	14,018,860	44,385,871	3.1662	3.150	3.150	3.160	3.120	3.220	14,018,860	3.1662	-0.63%
2024-01-25	0	3.170	3.160	3.170	3.070	3.180	16,783,730	52,852,699	3.1490	3.170	3.160	3.170	3.070	3.180	16,783,730	3.1490	1.28%
2024-01-24	0	3.130	3.120	3.130	2.950	3.150	10,424,657	32,097,788	3.0790	3.130	3.120	3.130	2.950	3.150	10,424,657	3.0790	5.03%
2024-01-23	0	2.980	2.970	2.980	2.870	3.020	10,528,867	31,207,312	2.9640	2.980	2.970	2.980	2.870	3.020	10,528,867	2.9640	2.05%
2024-01-22	0	2.920	2.910	2.920	2.890	3.050	15,319,227	45,146,001	2.9470	2.920	2.910	2.920	2.890	3.050	15,319,227	2.9470	-4.58%
2024-01-19	0	3.060	3.050	3.060	3.040	3.110	8,753,386	26,879,465	3.0708	3.060	3.050	3.060	3.040	3.110	8,753,386	3.0708	-1.29%
2024-01-18	0	3.100	3.100	3.120	3.010	3.130	11,826,000	36,494,128	3.0859	3.100	3.100	3.120	3.010	3.130	11,826,000	3.0859	0.98%
2024-01-17	0	3.070	3.060	3.070	3.010	3.190	21,003,813	64,328,478	3.0627	3.070	3.060	3.070	3.010	3.190	21,003,813	3.0627	-4.36%
2024-01-16	0	3.210	3.210	3.220	3.160	3.280	14,833,000	47,770,350	3.2205	3.210	3.210	3.220	3.160	3.280	14,833,000	3.2205	1.26%
2024-01-15	0	3.170	3.170	3.180	3.040	3.220	12,015,626	37,948,696	3.1583	3.170	3.170	3.180	3.040	3.220	12,015,626	3.1583	3.59%
2024-01-12	0	3.060	3.050	3.060	3.000	3.090	8,542,908	26,107,701	3.0561	3.060	3.050	3.060	3.000	3.090	8,542,908	3.0561	0.66%
2024-01-11	0	3.040	3.040	3.050	3.000	3.090	8,107,104	24,764,085	3.0546	3.040	3.040	3.050	3.000	3.090	8,107,104	3.0546	0.33%
2024-01-10	0	3.030	3.020	3.030	3.000	3.100	12,126,000	36,897,720	3.0429	3.030	3.020	3.030	3.000	3.100	12,126,000	3.0429	-1.62%
2024-01-09	0	3.080	3.070	3.080	3.000	3.140	11,248,000	34,665,384	3.0819	3.080	3.070	3.080	3.000	3.140	11,248,000	3.0819	0.98%
2024-01-08	0	3.050	3.050	3.060	2.970	3.070	14,053,200	42,510,580	3.0250	3.050	3.050	3.060	2.970	3.070	14,053,200	3.0250	-0.33%
2024-01-05	0	3.060	3.050	3.060	3.000	3.100	21,002,000	64,137,064	3.0539	3.060	3.050	3.060	3.000	3.100	21,002,000	3.0539	-0.65%
2024-01-04	0	3.080	3.080	3.090	3.040	3.230	14,208,000	43,814,614	3.0838	3.080	3.080	3.090	3.040	3.230	14,208,000	3.0838	-3.14%
2024-01-03	0	3.180	3.170	3.180	3.150	3.270	8,914,295	28,391,694	3.1850	3.180	3.170	3.180	3.150	3.270	8,914,295	3.1850	-2.15%
2024-01-02	0	3.250	3.240	3.250	3.230	3.310	4,456,508	14,507,289	3.2553	3.250	3.240	3.250	3.230	3.310	4,456,508	3.2553	-1.81%
2023-12-29	0	3.310	3.300	3.320	3.210	3.320	10,223,468	33,708,041	3.2971	3.310	3.300	3.320	3.210	3.320	10,223,468	3.2971	0.61%
2023-12-28	0	3.290	3.280	3.290	3.050	3.310	16,388,000	53,127,680	3.2419	3.290	3.280	3.290	3.050	3.310	16,388,000	3.2419	4.78%
2023-12-27	0	3.140	3.120	3.140	3.040	3.140	14,359,500	44,234,836	3.0805	3.140	3.120	3.140	3.040	3.140	14,359,500	3.0805	0.96%
2023-12-22	0	3.110	3.100	3.110	3.050	3.160	8,064,000	25,044,774	3.1058	3.110	3.100	3.110	3.050	3.160	8,064,000	3.1058	0.00%
2023-12-21	0	3.110	3.100	3.110	3.010	3.120	15,709,010	48,256,668	3.0719	3.110	3.100	3.110	3.010	3.120	15,709,010	3.0719	0.65%
2023-12-20	0	3.090	3.080	3.090	3.070	3.200	19,767,463	61,608,083	3.1166	3.090	3.080	3.090	3.070	3.200	19,767,463	3.1166	-3.13%
2023-12-19	0	3.190	3.180	3.190	3.160	3.290	7,327,450	23,462,739	3.2020	3.190	3.180	3.190	3.160	3.290	7,327,450	3.2020	-2.15%
2023-12-18	0	3.260	3.250	3.260	3.260	3.350	13,052,331	43,137,557	3.3050	3.260	3.250	3.260	3.260	3.350	13,052,331	3.3050	-1.21%
2023-12-15	0	3.300	3.300	3.320	3.240	3.360	14,332,994	47,382,954	3.3059	3.300	3.300	3.320	3.240	3.360	14,332,994	3.3059	2.80%
2023-12-14	0	3.210	3.200	3.210	3.190	3.290	13,568,119	43,693,278	3.2203	3.210	3.200	3.210	3.190	3.290	13,568,119	3.2203	-1.23%
2023-12-13	0	3.250	3.240	3.250	3.210	3.360	14,174,000	46,245,964	3.2627	3.250	3.240	3.250	3.210	3.360	14,174,000	3.2627	-3.56%
2023-12-12	0	3.370	3.360	3.370	3.300	3.400	9,084,292	30,518,081	3.3594	3.370	3.360	3.370	3.300	3.400	9,084,292	3.3594	0.90%
2023-12-11	0	3.340	3.330	3.340	3.250	3.420	15,646,000	51,837,380	3.3131	3.340	3.330	3.340	3.250	3.420	15,646,000	3.3131	-2.62%
2023-12-08	0	3.430	3.420	3.430	3.420	3.560	13,468,000	46,885,030	3.4812	3.430	3.420	3.430	3.420	3.560	13,468,000	3.4812	-1.44%
2023-12-07	0	3.480	3.470	3.480	3.430	3.550	8,650,263	29,946,172	3.4619	3.480	3.470	3.480	3.430	3.550	8,650,263	3.4619	-1.69%
2023-12-06	0	3.540	3.530	3.540	3.410	3.600	7,497,126	26,489,332	3.5333	3.540	3.530	3.540	3.410	3.600	7,497,126	3.5333	0.85%
2023-12-05	0	3.510	3.510	3.520	3.480	3.650	11,692,263	41,331,789	3.5350	3.510	3.510	3.520	3.480	3.650	11,692,263	3.5350	-3.84%
2023-12-04	0	3.650	3.640	3.650	3.620	3.740	5,524,752	20,340,881	3.6818	3.650	3.640	3.650	3.620	3.740	5,524,752	3.6818	0.27%
2023-12-01	0	3.640	3.640	3.650	3.640	3.750	5,930,000	21,754,540	3.6686	3.640	3.640	3.650	3.640	3.750	5,930,000	3.6686	-2.93%
2023-11-30	0	3.750	3.740	3.750	3.640	3.790	9,236,238	34,590,427	3.7451	3.750	3.740	3.750	3.640	3.790	9,236,238	3.7451	1.08%
2023-11-29	0	3.710	3.690	3.710	3.620	3.800	8,170,967	30,020,737	3.6741	3.710	3.690	3.710	3.620	3.800	8,170,967	3.6741	-1.59%
2023-11-28	0	3.770	3.770	3.780	3.740	3.890	5,882,600	22,250,572	3.7824	3.770	3.770	3.780	3.740	3.890	5,882,600	3.7824	-2.33%
2023-11-27	0	3.860	3.840	3.860	3.790	3.910	4,536,000	17,486,674	3.8551	3.860	3.840	3.860	3.790	3.910	4,536,000	3.8551	0.78%
2023-11-24	0	3.830	3.810	3.830	3.800	3.910	3,380,000	12,948,540	3.8309	3.830	3.810	3.830	3.800	3.910	3,380,000	3.8309	-2.30%
2023-11-23	0	3.920	3.910	3.920	3.770	3.930	4,480,000	17,312,022	3.8643	3.920	3.910	3.920	3.770	3.930	4,480,000	3.8643	2.35%
2023-11-22	0	3.830	3.820	3.830	3.810	3.890	3,204,000	12,297,160	3.8381	3.830	3.820	3.830	3.810	3.890	3,204,000	3.8381	-1.54%
2023-11-21	0	3.890	3.870	3.890	3.820	4.020	11,132,970	43,348,594	3.8937	3.890	3.870	3.890	3.820	4.020	11,132,970	3.8937	-1.77%
2023-11-20	0	3.960	3.950	3.960	3.840	3.970	11,944,000	46,902,332	3.9269	3.960	3.950	3.960	3.840	3.970	11,944,000	3.9269	2.59%
2023-11-17	0	3.860	3.850	3.860	3.780	3.860	5,822,000	22,316,980	3.8332	3.860	3.850	3.860	3.780	3.860	5,822,000	3.8332	1.58%
2023-11-16	0	3.800	3.790	3.800	3.750	3.830	5,102,428	19,381,159	3.7984	3.800	3.790	3.800	3.750	3.830	5,102,428	3.7984	1.06%
2023-11-15	0	3.760	3.740	3.760	3.670	3.770	3,284,655	12,242,761	3.7273	3.760	3.740	3.760	3.670	3.770	3,284,655	3.7273	2.45%
2023-11-14	0	3.670	3.660	3.670	3.640	3.700	3,222,700	11,807,287	3.6638	3.670	3.660	3.670	3.640	3.700	3,222,700	3.6638	0.55%
2023-11-13	0	3.650	3.650	3.660	3.600	3.730	3,507,980	12,759,578	3.6373	3.650	3.650	3.660	3.600	3.730	3,507,980	3.6373	-1.08%
2023-11-10	0	3.690	3.680	3.690	3.640	3.710	2,512,000	9,231,838	3.6751	3.690	3.680	3.690	3.640	3.710	2,512,000	3.6751	-1.07%
2023-11-09	0	3.730	3.730	3.740	3.680	3.760	5,591,200	20,949,308	3.7468	3.730	3.730	3.740	3.680	3.760	5,591,200	3.7468	0.00%
2023-11-08	0	3.730	3.720	3.730	3.690	3.760	4,364,000	16,272,120	3.7287	3.730	3.720	3.730	3.690	3.760	4,364,000	3.7287	1.63%
2023-11-07	0	3.670	3.660	3.670	3.660	3.790	5,104,010	18,817,920	3.6869	3.670	3.660	3.670	3.660	3.790	5,104,010	3.6869	-2.65%
2023-11-06	0	3.770	3.760	3.770	3.730	3.810	4,378,340	16,524,046	3.7740	3.770	3.760	3.770	3.730	3.810	4,378,340	3.7740	1.62%
2023-11-03	0	3.710	3.710	3.720	3.680	3.750	2,850,254	10,613,067	3.7236	3.710	3.710	3.720	3.680	3.750	2,850,254	3.7236	1.37%
2023-11-02	0	3.660	3.650	3.660	3.630	3.750	5,230,014	19,238,184	3.6784	3.660	3.650	3.660	3.630	3.750	5,230,014	3.6784	-1.08%
2023-11-01	0	3.700	3.690	3.700	3.640	3.740	4,704,000	17,453,874	3.7104	3.700	3.690	3.700	3.640	3.740	4,704,000	3.7104	0.00%
2023-10-31	0	3.700	3.690	3.700	3.650	3.720	6,176,202	22,767,771	3.6864	3.700	3.690	3.700	3.650	3.720	6,176,202	3.6864	0.54%
2023-10-30	0	3.680	3.680	3.690	3.560	3.690	8,697,000	31,629,200	3.6368	3.680	3.680	3.690	3.560	3.690	8,697,000	3.6368	3.08%
2023-10-27	0	3.570	3.570	3.580	3.440	3.610	11,556,000	41,184,970	3.5639	3.570	3.570	3.580	3.440	3.610	11,556,000	3.5639	4.08%
2023-10-26	0	3.430	3.430	3.440	3.390	3.460	5,546,000	19,007,930	3.4273	3.430	3.430	3.440	3.390	3.460	5,546,000	3.4273	-0.29%
2023-10-25	0	3.440	3.440	3.450	3.420	3.550	6,944,280	24,089,412	3.4690	3.440	3.440	3.450	3.420	3.550	6,944,280	3.4690	1.47%
2023-10-24	0	3.390	3.390	3.400	3.330	3.420	6,180,644	20,881,569	3.3785	3.390	3.390	3.400	3.330	3.420	6,180,644	3.3785	-0.29%
2023-10-20	0	3.400	3.400	3.410	3.370	3.460	5,041,566	17,183,714	3.4084	3.400	3.400	3.410	3.370	3.460	5,041,566	3.4084	-0.87%
2023-10-19	0	3.430	3.430	3.450	3.410	3.500	7,808,000	26,836,940	3.4371	3.430	3.430	3.450	3.410	3.500	7,808,000	3.4371	-2.28%
2023-10-18	0	3.510	3.510	3.530	3.500	3.620	8,930,763	31,567,739	3.5347	3.510	3.510	3.530	3.500	3.620	8,930,763	3.5347	-3.04%
2023-10-17	0	3.620	3.610	3.620	3.590	3.660	4,697,000	16,990,080	3.6172	3.620	3.610	3.620	3.590	3.660	4,697,000	3.6172	-0.28%
2023-10-16	0	3.630	3.620	3.630	3.580	3.660	3,672,200	13,273,758	3.6147	3.630	3.620	3.630	3.580	3.660	3,672,200	3.6147	-1.09%
2023-10-13	0	3.670	3.660	3.670	3.650	3.800	6,467,060	23,944,278	3.7025	3.670	3.660	3.670	3.650	3.800	6,467,060	3.7025	-4.18%
2023-10-12	0	3.830	3.820	3.830	3.760	3.840	6,744,877	25,676,673	3.8068	3.830	3.820	3.830	3.760	3.840	6,744,877	3.8068	2.68%
2023-10-11	0	3.730	3.730	3.750	3.700	3.800	4,227,538	15,837,345	3.7462	3.730	3.730	3.750	3.700	3.800	4,227,538	3.7462	-0.53%
2023-10-10	0	3.750	3.750	3.780	3.740	3.830	2,835,387	10,726,312	3.7830	3.750	3.750	3.780	3.740	3.830	2,835,387	3.7830	0.00%
2023-10-09	0	3.750	3.740	3.750	3.740	3.840	3,324,553	12,526,877	3.7680	3.750	3.740	3.750	3.740	3.840	3,324,553	3.7680	-3.60%
2023-10-06	0	3.890	3.890	3.910	3.850	3.920	1,304,000	5,073,640	3.8908	3.890	3.890	3.910	3.850	3.920	1,304,000	3.8908	1.83%
2023-10-05	0	3.820	3.810	3.820	3.720	3.870	3,132,000	11,992,040	3.8289	3.820	3.810	3.820	3.720	3.870	3,132,000	3.8289	2.41%
2023-10-04	0	3.730	3.730	3.740	3.670	3.750	1,848,646	6,868,110	3.7152	3.730	3.730	3.740	3.670	3.750	1,848,646	3.7152	-0.53%
2023-10-03	0	3.750	3.750	3.770	3.690	3.810	2,082,000	7,751,960	3.7233	3.750	3.750	3.770	3.690	3.810	2,082,000	3.7233	-1.57%
2023-09-29	0	3.810	3.810	3.820	3.730	3.840	2,260,000	8,577,304	3.7953	3.810	3.810	3.820	3.730	3.840	2,260,000	3.7953	2.42%
2023-09-28	0	3.720	3.720	3.730	3.690	3.830	8,690,750	32,529,639	3.7430	3.720	3.720	3.730	3.690	3.830	8,690,750	3.7430	-2.87%
2023-09-27	0	3.830	3.820	3.830	3.820	3.870	4,476,000	17,206,840	3.8442	3.830	3.820	3.830	3.820	3.870	4,476,000	3.8442	0.26%
2023-09-26	0	3.820	3.820	3.830	3.810	3.910	7,222,200	27,707,712	3.8365	3.820	3.820	3.830	3.810	3.910	7,222,200	3.8365	-2.30%
2023-09-25	0	3.910	3.910	3.930	3.910	3.980	6,870,000	27,047,580	3.9371	3.910	3.910	3.930	3.910	3.980	6,870,000	3.9371	-2.25%
2023-09-22	0	4.000	4.000	4.010	3.920	4.010	4,471,420	17,725,753	3.9642	4.000	4.000	4.010	3.920	4.010	4,471,420	3.9642	1.52%
2023-09-21	0	3.940	3.930	3.940	3.920	3.990	5,322,000	21,028,500	3.9512	3.940	3.930	3.940	3.920	3.990	5,322,000	3.9512	-0.25%
2023-09-20	0	3.950	3.950	3.960	3.930	3.980	4,323,743	17,137,901	3.9637	3.950	3.950	3.960	3.930	3.980	4,323,743	3.9637	-1.25%
2023-09-19	0	4.000	3.990	4.000	3.950	4.000	2,740,759	10,930,394	3.9881	4.000	3.990	4.000	3.950	4.000	2,740,759	3.9881	0.50%
2023-09-18	0	3.980	3.970	3.980	3.960	4.020	3,614,000	14,406,162	3.9862	3.980	3.970	3.980	3.960	4.020	3,614,000	3.9862	-0.50%
2023-09-15	0	4.000	4.000	4.010	3.940	4.030	5,420,000	21,630,926	3.9909	4.000	4.000	4.010	3.940	4.030	5,420,000	3.9909	0.25%
2023-09-14	0	3.990	3.990	4.000	3.990	4.060	3,650,989	14,666,345	4.0171	3.990	3.990	4.000	3.990	4.060	3,650,989	4.0171	-0.50%
2023-09-13	0	4.010	4.000	4.010	3.980	4.040	3,396,000	13,583,179	3.9998	4.010	4.000	4.010	3.980	4.040	3,396,000	3.9998	-0.25%
2023-09-12	0	4.020	4.020	4.030	3.990	4.110	7,628,427	30,814,344	4.0394	4.020	4.020	4.030	3.990	4.110	7,628,427	4.0394	-1.47%
2023-09-11	0	4.080	4.070	4.080	3.960	4.080	8,762,283	35,187,320	4.0158	4.080	4.070	4.080	3.960	4.080	8,762,283	4.0158	0.74%
2023-09-07	0	4.050	4.040	4.050	4.040	4.100	6,760,000	27,443,860	4.0597	4.050	4.040	4.050	4.040	4.100	6,760,000	4.0597	-0.98%
2023-09-06	0	4.090	4.090	4.100	4.060	4.180	15,558,575	63,748,518	4.0973	4.090	4.090	4.100	4.060	4.180	15,558,575	4.0973	-2.39%
2023-09-05	0	4.190	4.180	4.190	4.150	4.290	8,510,138	35,613,943	4.1849	4.190	4.180	4.190	4.150	4.290	8,510,138	4.1849	-3.23%
2023-09-04	0	4.330	4.320	4.330	4.180	4.340	5,552,363	23,692,277	4.2671	4.330	4.320	4.330	4.180	4.340	5,552,363	4.2671	3.84%
2023-08-31	0	4.170	4.170	4.180	4.170	4.250	4,902,002	20,516,958	4.1854	4.170	4.170	4.180	4.170	4.250	4,902,002	4.1854	-1.18%
2023-08-30	0	4.220	4.220	4.230	4.200	4.330	5,484,000	23,224,518	4.2350	4.220	4.220	4.230	4.200	4.330	5,484,000	4.2350	-1.40%
2023-08-29	0	4.280	4.280	4.290	4.180	4.320	7,522,300	31,947,097	4.2470	4.280	4.280	4.290	4.180	4.320	7,522,300	4.2470	2.15%
2023-08-28	0	4.190	4.180	4.190	4.150	4.300	7,324,000	30,727,680	4.1955	4.190	4.180	4.190	4.150	4.300	7,324,000	4.1955	0.72%
2023-08-25	0	4.160	4.160	4.170	4.130	4.200	4,022,000	16,757,090	4.1664	4.160	4.160	4.170	4.130	4.200	4,022,000	4.1664	-1.19%
2023-08-24	0	4.210	4.210	4.220	4.170	4.270	4,216,304	17,831,404	4.2292	4.210	4.210	4.220	4.170	4.270	4,216,304	4.2292	1.45%
2023-08-23	0	4.150	4.150	4.160	4.150	4.220	4,136,272	17,296,913	4.1818	4.150	4.150	4.160	4.150	4.220	4,136,272	4.1818	-1.43%
2023-08-22	0	4.210	4.210	4.220	4.170	4.290	4,549,000	19,200,410	4.2208	4.210	4.210	4.220	4.170	4.290	4,549,000	4.2208	0.00%
2023-08-21	0	4.210	4.200	4.210	4.160	4.260	7,103,000	29,938,470	4.2149	4.210	4.200	4.210	4.160	4.260	7,103,000	4.2149	-1.86%
2023-08-18	0	4.290	4.290	4.300	4.260	4.410	8,214,690	35,427,289	4.3127	4.290	4.290	4.300	4.260	4.410	8,214,690	4.3127	-2.72%
2023-08-17	0	4.410	4.410	4.420	4.300	4.440	6,399,400	28,096,426	4.3905	4.410	4.410	4.420	4.300	4.440	6,399,400	4.3905	-0.23%
2023-08-16	0	4.420	4.410	4.420	4.410	4.550	5,484,384	24,568,599	4.4797	4.420	4.410	4.420	4.410	4.550	5,484,384	4.4797	-2.64%
2023-08-15	0	4.540	4.540	4.560	4.470	4.630	7,950,870	36,110,843	4.5417	4.540	4.540	4.560	4.470	4.630	7,950,870	4.5417	-2.58%
2023-08-14	0	4.660	4.650	4.660	4.510	4.660	11,008,000	50,635,750	4.5999	4.660	4.650	4.660	4.510	4.660	11,008,000	4.5999	1.08%
2023-08-11	0	4.610	4.610	4.620	4.600	4.740	9,993,085	46,541,426	4.6574	4.610	4.610	4.620	4.600	4.740	9,993,085	4.6574	-1.71%
2023-08-10	0	4.690	4.680	4.690	4.550	4.710	19,429,932	90,370,101	4.6511	4.690	4.680	4.690	4.550	4.710	19,429,932	4.6511	3.08%
2023-08-09	0	4.550	4.550	4.560	4.520	4.650	6,107,744	27,787,711	4.5496	4.550	4.550	4.560	4.520	4.650	6,107,744	4.5496	-0.66%
2023-08-08	0	4.580	4.580	4.590	4.580	4.690	4,072,000	18,811,080	4.6196	4.580	4.580	4.590	4.580	4.690	4,072,000	4.6196	-2.35%
2023-08-07	0	4.690	4.680	4.690	4.580	4.730	6,676,916	31,180,890	4.6700	4.690	4.680	4.690	4.580	4.730	6,676,916	4.6700	0.86%
2023-08-04	0	4.650	4.650	4.660	4.620	4.770	5,155,622	24,064,858	4.6677	4.650	4.650	4.660	4.620	4.770	5,155,622	4.6677	-1.06%
2023-08-03	0	4.700	4.700	4.710	4.640	4.750	5,444,202	25,594,795	4.7013	4.700	4.700	4.710	4.640	4.750	5,444,202	4.7013	-0.42%
2023-08-02	0	4.720	4.710	4.730	4.670	4.820	6,230,000	29,454,480	4.7278	4.720	4.710	4.730	4.670	4.820	6,230,000	4.7278	-1.46%
2023-08-01	0	4.790	4.780	4.790	4.750	4.910	5,408,000	26,022,234	4.8118	4.790	4.780	4.790	4.750	4.910	5,408,000	4.8118	-1.64%
2023-07-31	0	4.870	4.860	4.870	4.830	4.960	11,013,496	53,974,319	4.9007	4.870	4.860	4.870	4.830	4.960	11,013,496	4.9007	1.67%
2023-07-28	0	4.790	4.790	4.800	4.700	4.820	5,140,900	24,622,727	4.7896	4.790	4.790	4.800	4.700	4.820	5,140,900	4.7896	0.42%
2023-07-27	0	4.770	4.770	4.780	4.750	4.820	4,682,884	22,420,683	4.7878	4.770	4.770	4.780	4.750	4.820	4,682,884	4.7878	0.42%
2023-07-26	0	4.750	4.750	4.770	4.730	4.830	3,914,000	18,640,906	4.7626	4.750	4.750	4.770	4.730	4.830	3,914,000	4.7626	-1.86%
2023-07-25	0	4.840	4.840	4.850	4.700	4.850	11,380,000	54,476,260	4.7870	4.840	4.840	4.850	4.700	4.850	11,380,000	4.7870	2.98%
2023-07-24	0	4.700	4.680	4.700	4.600	4.740	9,066,262	42,584,411	4.6970	4.700	4.680	4.700	4.600	4.740	9,066,262	4.6970	1.73%
2023-07-21	0	4.620	4.620	4.630	4.570	4.670	2,707,300	12,491,227	4.6139	4.620	4.620	4.630	4.570	4.670	2,707,300	4.6139	0.43%
2023-07-20	0	4.600	4.600	4.610	4.590	4.690	3,978,000	18,420,780	4.6307	4.600	4.600	4.610	4.590	4.690	3,978,000	4.6307	-0.65%
2023-07-19	0	4.630	4.630	4.640	4.580	4.700	5,836,659	26,980,537	4.6226	4.630	4.630	4.640	4.580	4.700	5,836,659	4.6226	-1.70%
2023-07-18	0	4.710	4.700	4.710	4.500	4.770	11,313,849	52,706,657	4.6586	4.710	4.700	4.710	4.500	4.770	11,313,849	4.6586	0.43%
2023-07-14	0	4.690	4.680	4.690	4.620	4.760	4,434,000	20,741,180	4.6778	4.690	4.680	4.690	4.620	4.760	4,434,000	4.6778	0.43%
2023-07-13	0	4.670	4.660	4.670	4.660	4.750	4,531,447	21,237,751	4.6867	4.670	4.660	4.670	4.660	4.750	4,531,447	4.6867	-0.21%
2023-07-12	0	4.680	4.680	4.690	4.620	4.790	6,397,010	29,808,296	4.6597	4.680	4.680	4.690	4.620	4.790	6,397,010	4.6597	-0.85%
2023-07-11	0	4.720	4.710	4.720	4.660	4.740	4,277,728	20,119,058	4.7032	4.720	4.710	4.720	4.660	4.740	4,277,728	4.7032	1.29%
2023-07-10	0	4.660	4.660	4.670	4.560	4.690	2,686,000	12,501,320	4.6543	4.660	4.660	4.670	4.560	4.690	2,686,000	4.6543	1.08%
2023-07-07	0	4.610	4.610	4.620	4.570	4.690	7,212,300	33,410,692	4.6325	4.610	4.610	4.620	4.570	4.690	7,212,300	4.6325	0.00%
2023-07-06	0	4.610	4.600	4.610	4.570	4.850	9,212,271	42,767,953	4.6425	4.610	4.600	4.610	4.570	4.850	9,212,271	4.6425	-0.86%
2023-07-05	0	4.650	4.650	4.660	4.650	4.740	3,769,377	17,675,276	4.6892	4.650	4.650	4.660	4.650	4.740	3,769,377	4.6892	-2.72%
2023-07-04	0	4.780	4.770	4.780	4.730	4.810	7,968,199	38,083,665	4.7795	4.780	4.770	4.780	4.730	4.810	7,968,199	4.7795	-0.21%
2023-07-03	0	4.790	4.780	4.800	4.420	4.820	11,761,193	55,601,344	4.7275	4.790	4.780	4.800	4.420	4.820	11,761,193	4.7275	8.37%
2023-06-30	0	4.420	4.410	4.420	4.400	4.530	4,949,200	22,112,008	4.4678	4.420	4.410	4.420	4.400	4.530	4,949,200	4.4678	-0.67%
2023-06-29	0	4.450	4.440	4.450	4.420	4.600	8,275,000	36,904,910	4.4598	4.450	4.440	4.450	4.420	4.600	8,275,000	4.4598	-3.05%
2023-06-28	0	4.590	4.590	4.600	4.520	4.640	6,874,020	31,557,314	4.5908	4.590	4.590	4.600	4.520	4.640	6,874,020	4.5908	1.32%
2023-06-27	0	4.530	4.520	4.530	4.470	4.540	2,986,197	13,490,978	4.5178	4.530	4.520	4.530	4.470	4.540	2,986,197	4.5178	1.80%
2023-06-26	0	4.450	4.440	4.460	4.430	4.530	3,910,579	17,456,588	4.4639	4.450	4.440	4.460	4.430	4.530	3,910,579	4.4639	-0.67%
2023-06-23	0	4.480	4.470	4.480	4.420	4.580	4,217,700	18,856,740	4.4709	4.480	4.470	4.480	4.420	4.580	4,217,700	4.4709	-2.18%
2023-06-21	0	4.580	4.570	4.580	4.580	4.650	5,076,633	23,450,625	4.6193	4.580	4.570	4.580	4.580	4.650	5,076,633	4.6193	-1.51%
2023-06-20	0	4.650	4.640	4.650	4.600	4.750	9,154,158	42,505,211	4.6433	4.650	4.640	4.650	4.600	4.750	9,154,158	4.6433	-1.27%
2023-06-19	0	4.710	4.690	4.710	4.630	4.730	8,095,054	37,929,771	4.6855	4.710	4.690	4.710	4.630	4.730	8,095,054	4.6855	0.64%
2023-06-16	0	4.680	4.650	4.680	4.600	4.700	12,587,893	58,582,056	4.6538	4.680	4.650	4.680	4.600	4.700	12,587,893	4.6538	2.63%
2023-06-15	0	4.560	4.550	4.560	4.450	4.560	6,749,960	30,506,888	4.5196	4.560	4.550	4.560	4.450	4.560	6,749,960	4.5196	1.33%
2023-06-14	0	4.500	4.490	4.500	4.460	4.570	8,869,000	39,956,232	4.5052	4.500	4.490	4.500	4.460	4.570	8,869,000	4.5052	-0.44%
2023-06-13	0	4.520	4.510	4.520	4.480	4.570	5,074,053	22,920,433	4.5172	4.520	4.510	4.520	4.480	4.570	5,074,053	4.5172	0.89%
2023-06-12	0	4.480	4.470	4.480	4.420	4.540	5,106,000	22,910,974	4.4871	4.480	4.470	4.480	4.420	4.540	5,106,000	4.4871	-0.22%
2023-06-09	0	4.490	4.480	4.490	4.380	4.510	8,326,000	37,284,064	4.4780	4.490	4.480	4.490	4.380	4.510	8,326,000	4.4780	2.51%
2023-06-08	0	4.380	4.380	4.390	4.320	4.430	5,504,720	23,988,400	4.3578	4.380	4.380	4.390	4.320	4.430	5,504,720	4.3578	0.00%
2023-06-07	0	4.380	4.370	4.390	4.310	4.420	9,237,000	40,334,653	4.3666	4.380	4.370	4.390	4.310	4.420	9,237,000	4.3666	1.39%
2023-06-06	0	4.320	4.320	4.330	4.290	4.430	11,511,564	49,895,017	4.3343	4.320	4.320	4.330	4.290	4.430	11,511,564	4.3343	-1.14%
2023-06-05	0	4.370	4.360	4.370	4.250	4.410	12,616,261	55,093,269	4.3668	4.370	4.360	4.370	4.250	4.410	12,616,261	4.3668	0.92%
2023-06-02	0	4.330	4.320	4.330	4.220	4.380	16,781,950	72,524,888	4.3216	4.330	4.320	4.330	4.220	4.380	16,781,950	4.3216	2.36%
2023-06-01	0	4.230	4.230	4.240	4.170	4.570	25,145,720	107,677,613	4.2821	4.230	4.230	4.240	4.170	4.570	25,145,720	4.2821	-6.21%
2023-05-31	0	4.510	4.500	4.510	4.450	4.540	24,022,611	108,004,660	4.4960	4.510	4.500	4.510	4.450	4.540	24,022,611	4.4960	0.45%
2023-05-30	0	4.490	4.480	4.490	4.370	4.570	15,302,000	68,177,670	4.4555	4.490	4.480	4.490	4.370	4.570	15,302,000	4.4555	-0.88%
2023-05-29	0	4.530	4.520	4.530	4.510	4.800	11,891,836	54,629,206	4.5938	4.530	4.520	4.530	4.510	4.800	11,891,836	4.5938	-2.58%
2023-05-25	0	4.650	4.640	4.650	4.570	4.740	17,196,000	79,649,264	4.6318	4.650	4.640	4.650	4.570	4.740	17,196,000	4.6318	-2.72%
2023-05-24	0	4.780	4.770	4.780	4.730	4.870	12,068,300	57,746,889	4.7850	4.780	4.770	4.780	4.730	4.870	12,068,300	4.7850	-3.43%
2023-05-23	0	4.950	4.950	4.960	4.910	5.090	9,465,000	47,145,114	4.9810	4.950	4.950	4.960	4.910	5.090	9,465,000	4.9810	-2.17%
2023-05-22	0	5.060	5.060	5.080	4.990	5.100	9,285,000	46,899,278	5.0511	5.060	5.060	5.080	4.990	5.100	9,285,000	5.0511	0.80%
2023-05-19	0	5.020	4.990	5.020	4.860	5.020	8,891,000	44,282,944	4.9806	5.020	4.990	5.020	4.860	5.020	8,891,000	4.9806	1.41%
2023-05-18	0	4.950	4.940	4.950	4.940	5.030	9,849,501	48,958,959	4.9707	4.950	4.940	4.950	4.940	5.030	9,849,501	4.9707	0.00%
2023-05-17	0	4.950	4.950	4.960	4.860	5.030	14,768,000	72,779,792	4.9282	4.950	4.950	4.960	4.860	5.030	14,768,000	4.9282	-0.40%
2023-05-16	0	4.970	4.970	4.980	4.960	5.080	5,746,000	28,805,480	5.0131	4.970	4.970	4.980	4.960	5.080	5,746,000	5.0131	-0.60%
2023-05-15	0	5.000	4.990	5.000	4.860	5.060	19,522,536	96,995,845	4.9684	5.000	4.990	5.000	4.860	5.060	19,522,536	4.9684	1.63%
2023-05-12	0	4.920	4.910	4.920	4.900	5.080	12,202,000	60,349,684	4.9459	4.920	4.910	4.920	4.900	5.080	12,202,000	4.9459	-2.77%
2023-05-11	0	5.060	5.050	5.060	4.980	5.130	13,100,263	66,026,882	5.0401	5.060	5.050	5.060	4.980	5.130	13,100,263	5.0401	-0.98%
2023-05-10	0	5.110	5.100	5.110	5.040	5.260	12,528,000	63,830,390	5.0950	5.110	5.100	5.110	5.040	5.260	12,528,000	5.0950	-1.92%
2023-05-09	0	5.210	5.200	5.210	5.150	5.370	9,618,914	50,489,563	5.2490	5.210	5.200	5.210	5.150	5.370	9,618,914	5.2490	-0.95%
2023-05-08	0	5.260	5.250	5.260	5.180	5.440	23,984,480	126,014,834	5.2540	5.260	5.250	5.260	5.180	5.440	23,984,480	5.2540	-3.13%
2023-05-05	0	5.430	5.430	5.440	5.290	5.470	8,916,000	48,030,198	5.3870	5.430	5.430	5.440	5.290	5.470	8,916,000	5.3870	1.12%
2023-05-04	0	5.370	5.370	5.380	5.350	5.520	7,520,510	40,729,807	5.4158	5.370	5.370	5.380	5.350	5.520	7,520,510	5.4158	-2.01%
2023-05-03	0	5.480	5.470	5.480	5.360	5.500	3,168,304	17,213,738	5.4331	5.480	5.470	5.480	5.360	5.500	3,168,304	5.4331	-1.26%
2023-05-02	0	5.550	5.540	5.550	5.440	5.600	2,147,674	11,892,874	5.5376	5.550	5.540	5.550	5.440	5.600	2,147,674	5.5376	1.28%
2023-04-28	0	5.480	5.480	5.490	5.360	5.520	9,102,000	49,687,444	5.4590	5.480	5.480	5.490	5.360	5.520	9,102,000	5.4590	-0.36%
2023-04-27	0	5.500	5.500	5.510	5.340	5.510	5,613,853	30,551,142	5.4421	5.500	5.500	5.510	5.340	5.510	5,613,853	5.4421	2.23%
2023-04-26	0	5.380	5.380	5.390	5.250	5.420	9,190,000	49,305,578	5.3651	5.380	5.380	5.390	5.250	5.420	9,190,000	5.3651	2.09%
2023-04-25	0	5.270	5.270	5.280	5.240	5.450	10,498,800	55,782,241	5.3132	5.270	5.270	5.280	5.240	5.450	10,498,800	5.3132	-2.77%
2023-04-24	0	5.420	5.420	5.430	5.300	5.540	10,534,588	56,713,940	5.3836	5.420	5.420	5.430	5.300	5.540	10,534,588	5.3836	-2.69%
2023-04-21	0	5.570	5.560	5.570	5.520	5.620	6,054,807	33,706,774	5.5669	5.570	5.560	5.570	5.520	5.620	6,054,807	5.5669	-1.24%
2023-04-20	0	5.640	5.640	5.650	5.590	5.730	6,646,825	37,419,278	5.6296	5.640	5.640	5.650	5.590	5.730	6,646,825	5.6296	-0.88%
2023-04-19	0	5.690	5.680	5.690	5.650	5.860	6,120,032	34,987,943	5.7170	5.690	5.680	5.690	5.650	5.860	6,120,032	5.7170	-2.23%
2023-04-18	0	5.820	5.820	5.830	5.750	5.910	7,968,206	46,568,125	5.8442	5.820	5.820	5.830	5.750	5.910	7,968,206	5.8442	-0.85%
2023-04-17	0	5.870	5.840	5.870	5.630	5.920	15,278,000	89,394,280	5.8512	5.870	5.840	5.870	5.630	5.920	15,278,000	5.8512	3.89%
2023-04-14	0	5.650	5.640	5.650	5.620	5.760	3,335,232	18,910,305	5.6699	5.650	5.640	5.650	5.620	5.760	3,335,232	5.6699	-0.88%
2023-04-13	0	5.700	5.690	5.700	5.580	5.700	7,278,402	41,052,835	5.6404	5.700	5.690	5.700	5.580	5.700	7,278,402	5.6404	-0.70%
2023-04-12	0	5.740	5.730	5.740	5.680	5.800	6,186,070	35,442,631	5.7294	5.740	5.730	5.740	5.680	5.800	6,186,070	5.7294	0.17%
2023-04-11	0	5.730	5.730	5.740	5.650	5.790	9,245,766	52,781,329	5.7087	5.730	5.730	5.740	5.650	5.790	9,245,766	5.7087	-1.38%
2023-04-06	0	5.810	5.800	5.810	5.720	5.830	4,142,862	23,954,250	5.7821	5.810	5.800	5.810	5.720	5.830	4,142,862	5.7821	0.00%
2023-04-04	0	5.810	5.810	5.820	5.750	5.940	4,946,311	28,793,006	5.8211	5.810	5.810	5.820	5.750	5.940	4,946,311	5.8211	-0.51%
2023-04-03	0	5.840	5.830	5.840	5.620	5.900	9,632,104	56,086,878	5.8229	5.840	5.830	5.840	5.620	5.900	9,632,104	5.8229	4.29%
2023-03-31	0	5.600	5.590	5.600	5.600	5.750	4,134,687	23,469,532	5.6763	5.600	5.590	5.600	5.600	5.750	4,134,687	5.6763	-1.75%
2023-03-30	0	5.700	5.680	5.720	5.350	5.720	7,465,007	41,878,608	5.6100	5.700	5.680	5.720	5.350	5.720	7,465,007	5.6100	5.17%
2023-03-29	0	5.420	5.410	5.420	5.360	5.570	10,724,062	58,249,996	5.4317	5.420	5.410	5.420	5.360	5.570	10,724,062	5.4317	-0.91%
2023-03-28	0	5.470	5.470	5.480	5.390	5.530	6,614,000	36,100,532	5.4582	5.470	5.470	5.480	5.390	5.530	6,614,000	5.4582	0.92%
2023-03-27	0	5.420	5.420	5.430	5.350	5.510	6,096,000	33,122,080	5.4334	5.420	5.420	5.430	5.350	5.510	6,096,000	5.4334	-0.73%
2023-03-24	0	5.460	5.450	5.460	5.400	5.590	9,847,886	53,965,369	5.4799	5.460	5.450	5.460	5.400	5.590	9,847,886	5.4799	-1.62%
2023-03-23	0	5.550	5.540	5.550	5.500	5.650	9,370,442	51,985,199	5.5478	5.550	5.540	5.550	5.500	5.650	9,370,442	5.5478	-1.42%
2023-03-22	0	5.630	5.630	5.660	5.610	5.720	4,323,482	24,411,039	5.6462	5.630	5.630	5.660	5.610	5.720	4,323,482	5.6462	-0.18%
2023-03-21	0	5.640	5.620	5.640	5.510	5.680	15,205,883	84,935,628	5.5857	5.640	5.620	5.640	5.510	5.680	15,205,883	5.5857	1.99%
2023-03-20	0	5.530	5.530	5.540	5.480	5.770	8,545,100	47,791,723	5.5929	5.530	5.530	5.540	5.480	5.770	8,545,100	5.5929	-3.83%
2023-03-17	0	5.750	5.740	5.750	5.610	5.790	12,017,773	68,446,809	5.6955	5.750	5.740	5.750	5.610	5.790	12,017,773	5.6955	2.68%
2023-03-16	0	5.600	5.590	5.600	5.530	5.720	10,488,803	58,746,308	5.6009	5.600	5.590	5.600	5.530	5.720	10,488,803	5.6009	-2.95%
2023-03-15	0	5.770	5.740	5.770	5.700	5.810	8,743,036	50,270,910	5.7498	5.770	5.740	5.770	5.700	5.810	8,743,036	5.7498	1.94%
2023-03-14	0	5.660	5.660	5.670	5.600	5.800	10,654,902	60,930,211	5.7185	5.660	5.660	5.670	5.600	5.800	10,654,902	5.7185	-1.57%
2023-03-13	0	5.750	5.740	5.750	5.560	5.770	9,706,156	55,277,474	5.6951	5.750	5.740	5.750	5.560	5.770	9,706,156	5.6951	2.86%
2023-03-10	0	5.590	5.580	5.590	5.550	5.690	7,474,150	42,089,692	5.6314	5.590	5.580	5.590	5.550	5.690	7,474,150	5.6314	-1.06%
2023-03-09	0	5.650	5.650	5.660	5.640	5.850	5,451,275	31,142,178	5.7128	5.650	5.650	5.660	5.640	5.850	5,451,275	5.7128	-2.25%
2023-03-08	0	5.780	5.770	5.780	5.690	5.810	9,470,000	54,608,836	5.7665	5.780	5.770	5.780	5.690	5.810	9,470,000	5.7665	-0.86%
2023-03-07	0	5.830	5.820	5.830	5.750	5.950	10,118,084	58,912,242	5.8225	5.830	5.820	5.830	5.750	5.950	10,118,084	5.8225	-0.51%
2023-03-06	0	5.860	5.850	5.860	5.850	5.980	6,364,086	37,502,454	5.8928	5.860	5.850	5.860	5.850	5.980	6,364,086	5.8928	-0.85%
2023-03-03	0	5.910	5.900	5.910	5.820	6.000	18,627,334	110,128,342	5.9122	5.910	5.900	5.910	5.820	6.000	18,627,334	5.9122	-0.34%
2023-03-02	0	5.930	5.920	5.930	5.720	5.950	30,811,380	180,715,728	5.8652	5.930	5.920	5.930	5.720	5.950	30,811,380	5.8652	3.49%
2023-03-01	0	5.730	5.720	5.730	5.590	5.740	14,382,000	81,525,178	5.6686	5.730	5.720	5.730	5.590	5.740	14,382,000	5.6686	0.17%
2023-02-28	0	5.720	5.720	5.730	5.550	5.740	27,943,631	158,209,914	5.6618	5.720	5.720	5.730	5.550	5.740	27,943,631	5.6618	3.25%
2023-02-27	0	5.540	5.530	5.540	5.300	5.640	22,316,739	123,058,563	5.5142	5.540	5.530	5.540	5.300	5.640	22,316,739	5.5142	2.78%
2023-02-24	0	5.390	5.380	5.390	5.360	5.470	10,176,208	54,955,306	5.4004	5.390	5.380	5.390	5.360	5.470	10,176,208	5.4004	-0.37%
2023-02-23	0	5.410	5.400	5.410	5.320	5.450	13,931,909	75,346,929	5.4082	5.410	5.400	5.410	5.320	5.450	13,931,909	5.4082	1.12%
2023-02-22	0	5.350	5.340	5.350	5.230	5.400	9,753,047	51,919,253	5.3234	5.350	5.340	5.350	5.230	5.400	9,753,047	5.3234	-0.56%
2023-02-21	0	5.380	5.380	5.390	5.310	5.440	9,171,100	49,169,387	5.3613	5.380	5.380	5.390	5.310	5.440	9,171,100	5.3613	0.00%
2023-02-20	0	5.380	5.370	5.380	5.330	5.490	8,546,998	46,420,879	5.4312	5.380	5.370	5.380	5.330	5.490	8,546,998	5.4312	-0.92%
2023-02-17	0	5.430	5.430	5.440	5.330	5.520	11,309,700	61,240,014	5.4148	5.430	5.430	5.440	5.330	5.520	11,309,700	5.4148	0.56%
2023-02-16	0	5.400	5.390	5.400	5.350	5.580	10,912,887	59,863,365	5.4856	5.400	5.390	5.400	5.350	5.580	10,912,887	5.4856	0.37%
2023-02-15	0	5.380	5.360	5.380	5.290	5.430	13,246,038	71,044,909	5.3635	5.380	5.360	5.380	5.290	5.430	13,246,038	5.3635	0.00%
2023-02-14	0	5.380	5.360	5.380	5.280	5.450	8,999,839	48,411,430	5.3791	5.380	5.360	5.380	5.280	5.450	8,999,839	5.3791	0.37%
2023-02-13	0	5.360	5.350	5.360	5.000	5.370	21,669,914	113,688,583	5.2464	5.360	5.350	5.360	5.000	5.370	21,669,914	5.2464	5.10%
2023-02-10	0	5.100	5.090	5.100	5.030	5.130	6,879,759	34,871,972	5.0688	5.100	5.090	5.100	5.030	5.130	6,879,759	5.0688	-0.58%
2023-02-09	0	5.130	5.130	5.140	5.090	5.220	7,991,499	41,131,204	5.1469	5.130	5.130	5.140	5.090	5.220	7,991,499	5.1469	-1.35%
2023-02-08	0	5.200	5.180	5.200	5.070	5.200	8,519,113	43,821,944	5.1440	5.200	5.180	5.200	5.070	5.200	8,519,113	5.1440	2.36%
2023-02-07	0	5.080	5.070	5.080	5.060	5.130	9,901,100	50,327,098	5.0830	5.080	5.070	5.080	5.060	5.130	9,901,100	5.0830	0.00%
2023-02-06	0	5.080	5.070	5.080	5.050	5.180	8,641,618	44,003,279	5.0920	5.080	5.070	5.080	5.050	5.180	8,641,618	5.0920	-1.74%
2023-02-03	0	5.170	5.160	5.170	5.130	5.240	15,635,320	81,229,467	5.1953	5.170	5.160	5.170	5.130	5.240	15,635,320	5.1953	-1.34%
2023-02-02	0	5.240	5.230	5.240	5.170	5.340	19,850,717	104,179,342	5.2481	5.240	5.230	5.240	5.170	5.340	19,850,717	5.2481	0.00%
2023-02-01	0	5.240	5.230	5.240	5.110	5.240	17,420,331	90,067,325	5.1702	5.240	5.230	5.240	5.110	5.240	17,420,331	5.1702	0.77%
2023-01-31	0	5.200	5.200	5.210	5.150	5.380	14,746,170	76,785,649	5.2072	5.200	5.200	5.210	5.150	5.380	14,746,170	5.2072	-2.62%
2023-01-30	0	5.340	5.330	5.340	5.270	5.550	23,740,699	126,827,314	5.3422	5.340	5.330	5.340	5.270	5.550	23,740,699	5.3422	-2.38%
2023-01-27	0	5.470	5.460	5.470	5.420	5.590	10,343,212	56,660,575	5.4780	5.470	5.460	5.470	5.420	5.590	10,343,212	5.4780	-1.08%
2023-01-26	0	5.530	5.520	5.530	5.480	5.640	9,912,983	54,858,704	5.5340	5.530	5.520	5.530	5.480	5.640	9,912,983	5.5340	-1.25%
2023-01-20	0	5.600	5.600	5.610	5.560	5.630	9,659,147	54,127,997	5.6038	5.600	5.600	5.610	5.560	5.630	9,659,147	5.6038	0.54%
2023-01-19	0	5.570	5.560	5.580	5.520	5.640	5,851,189	32,583,747	5.5687	5.570	5.560	5.580	5.520	5.640	5,851,189	5.5687	-2.28%
2023-01-18	0	5.700	5.670	5.700	5.580	5.710	14,657,437	82,974,592	5.6609	5.700	5.670	5.700	5.580	5.710	14,657,437	5.6609	1.42%
2023-01-17	0	5.620	5.600	5.620	5.530	5.690	16,015,118	90,039,878	5.6222	5.620	5.600	5.620	5.530	5.690	16,015,118	5.6222	-1.23%
2023-01-16	0	5.690	5.680	5.690	5.590	5.730	14,476,623	81,874,007	5.6556	5.690	5.680	5.690	5.590	5.730	14,476,623	5.6556	-0.70%
2023-01-13	0	5.730	5.720	5.730	5.460	5.760	30,377,106	172,161,197	5.6675	5.730	5.720	5.730	5.460	5.760	30,377,106	5.6675	5.33%
2023-01-12	0	5.440	5.430	5.440	5.300	5.470	8,285,779	44,681,899	5.3926	5.440	5.430	5.440	5.300	5.470	8,285,779	5.3926	0.55%
2023-01-11	0	5.410	5.400	5.410	5.370	5.560	8,466,952	46,099,186	5.4446	5.410	5.400	5.410	5.370	5.560	8,466,952	5.4446	-1.46%
2023-01-10	0	5.490	5.470	5.490	5.460	5.620	11,143,000	61,662,744	5.5338	5.490	5.470	5.490	5.460	5.620	11,143,000	5.5338	-0.90%
2023-01-09	0	5.540	5.510	5.540	5.350	5.570	12,757,342	69,534,341	5.4505	5.540	5.510	5.540	5.350	5.570	12,757,342	5.4505	4.33%
2023-01-06	0	5.310	5.300	5.310	5.290	5.600	18,996,058	102,525,210	5.3972	5.310	5.300	5.310	5.290	5.600	18,996,058	5.3972	-5.01%
2023-01-05	0	5.590	5.580	5.590	5.440	5.590	22,882,046	126,839,078	5.5432	5.590	5.580	5.590	5.440	5.590	22,882,046	5.5432	2.95%
2023-01-04	0	5.430	5.420	5.430	5.250	5.440	17,212,334	92,696,527	5.3855	5.430	5.420	5.430	5.250	5.440	17,212,334	5.3855	2.45%
2023-01-03	0	5.300	5.290	5.300	5.010	5.360	18,821,205	99,041,715	5.2622	5.300	5.290	5.300	5.010	5.360	18,821,205	5.2622	4.33%
2022-12-30	0	5.080	5.070	5.080	5.050	5.150	7,148,349	36,514,632	5.1081	5.080	5.070	5.080	5.050	5.150	7,148,349	5.1081	0.59%
2022-12-29	0	5.050	5.040	5.050	4.950	5.150	10,415,029	52,311,580	5.0227	5.050	5.040	5.050	4.950	5.150	10,415,029	5.0227	-1.75%
2022-12-28	0	5.140	5.130	5.150	5.120	5.330	14,680,000	76,060,130	5.1812	5.140	5.130	5.150	5.120	5.330	14,680,000	5.1812	-0.77%
2022-12-23	0	5.180	5.170	5.180	5.160	5.320	10,114,519	52,741,713	5.2145	5.180	5.170	5.180	5.160	5.320	10,114,519	5.2145	-2.81%
2022-12-22	0	5.330	5.310	5.330	5.270	5.400	10,696,234	56,934,086	5.3228	5.330	5.310	5.330	5.270	5.400	10,696,234	5.3228	0.57%
2022-12-21	0	5.300	5.290	5.300	5.140	5.300	5,302,151	27,795,072	5.2422	5.300	5.290	5.300	5.140	5.300	5,302,151	5.2422	2.12%
2022-12-20	0	5.190	5.180	5.190	5.090	5.230	7,960,956	41,075,091	5.1596	5.190	5.180	5.190	5.090	5.230	7,960,956	5.1596	0.58%
2022-12-19	0	5.160	5.150	5.170	5.110	5.350	17,382,224	89,857,285	5.1695	5.160	5.150	5.170	5.110	5.350	17,382,224	5.1695	-3.55%
2022-12-16	0	5.350	5.320	5.350	5.130	5.350	11,734,707	62,020,970	5.2853	5.350	5.320	5.350	5.130	5.350	11,734,707	5.2853	1.71%
2022-12-15	0	5.260	5.250	5.260	5.230	5.400	7,471,904	39,377,619	5.2701	5.260	5.250	5.260	5.230	5.400	7,471,904	5.2701	-1.13%
2022-12-14	0	5.320	5.310	5.320	5.220	5.430	18,128,586	96,003,201	5.2957	5.320	5.310	5.320	5.220	5.430	18,128,586	5.2957	-0.37%
2022-12-13	0	5.340	5.340	5.350	5.270	5.570	34,394,302	185,603,845	5.3964	5.340	5.340	5.350	5.270	5.570	34,394,302	5.3964	-0.37%
2022-12-12	0	5.360	5.350	5.360	5.090	5.400	34,317,966	182,060,360	5.3051	5.360	5.350	5.360	5.090	5.400	34,317,966	5.3051	4.28%
2022-12-09	0	5.140	5.120	5.140	5.010	5.250	23,161,300	118,344,423	5.1096	5.140	5.120	5.140	5.010	5.250	23,161,300	5.1096	1.18%
2022-12-08	0	5.080	5.070	5.080	4.860	5.120	32,276,303	161,639,634	5.0080	5.080	5.070	5.080	4.860	5.120	32,276,303	5.0080	5.83%
2022-12-07	0	4.800	4.800	4.810	4.710	5.250	68,725,720	339,436,435	4.9390	4.800	4.800	4.810	4.710	5.250	68,725,720	4.9390	2.13%
2022-12-06	0	4.700	4.690	4.700	4.500	4.710	16,583,557	77,276,053	4.6598	4.700	4.690	4.700	4.500	4.710	16,583,557	4.6598	2.17%
2022-12-05	0	4.600	4.590	4.600	4.400	4.650	25,985,622	118,432,428	4.5576	4.600	4.590	4.600	4.400	4.650	25,985,622	4.5576	4.78%
2022-12-02	0	4.390	4.380	4.390	4.320	4.490	15,756,476	68,869,394	4.3709	4.390	4.380	4.390	4.320	4.490	15,756,476	4.3709	-1.13%
2022-12-01	0	4.440	4.430	4.440	4.420	4.790	22,030,052	99,761,598	4.5284	4.440	4.430	4.440	4.420	4.790	22,030,052	4.5284	-3.90%
2022-11-30	0	4.620	4.610	4.620	4.320	4.630	24,356,397	109,238,330	4.4850	4.620	4.610	4.620	4.320	4.630	24,356,397	4.4850	5.00%
2022-11-29	0	4.400	4.400	4.410	4.240	4.440	20,435,747	89,309,085	4.3702	4.400	4.400	4.410	4.240	4.440	20,435,747	4.3702	4.02%
2022-11-28	0	4.230	4.230	4.240	4.100	4.270	11,950,464	50,145,835	4.1961	4.230	4.230	4.240	4.100	4.270	11,950,464	4.1961	1.20%
2022-11-25	0	4.180	4.160	4.180	4.150	4.200	5,989,722	24,935,506	4.1630	4.180	4.160	4.180	4.150	4.200	5,989,722	4.1630	0.24%
2022-11-24	0	4.170	4.160	4.170	4.130	4.260	7,064,000	29,436,570	4.1671	4.170	4.160	4.170	4.130	4.260	7,064,000	4.1671	-1.88%
2022-11-23	0	4.250	4.240	4.250	4.210	4.260	3,350,000	14,187,158	4.2350	4.250	4.240	4.250	4.210	4.260	3,350,000	4.2350	0.71%
2022-11-22	0	4.220	4.200	4.220	4.190	4.280	4,052,485	17,153,107	4.2327	4.220	4.200	4.220	4.190	4.280	4,052,485	4.2327	0.72%
2022-11-21	0	4.190	4.180	4.190	4.170	4.360	11,848,169	49,945,402	4.2155	4.190	4.180	4.190	4.170	4.360	11,848,169	4.2155	-4.56%
2022-11-18	0	4.390	4.380	4.390	4.350	4.470	6,871,468	30,162,236	4.3895	4.390	4.380	4.390	4.350	4.470	6,871,468	4.3895	-0.23%
2022-11-17	0	4.400	4.400	4.410	4.380	4.470	4,797,066	21,150,257	4.4090	4.400	4.400	4.410	4.380	4.470	4,797,066	4.4090	-0.68%
2022-11-16	0	4.430	4.420	4.430	4.420	4.540	6,808,617	30,544,185	4.4861	4.430	4.420	4.430	4.420	4.540	6,808,617	4.4861	-0.67%
2022-11-15	0	4.460	4.450	4.460	4.400	4.510	5,204,984	23,226,963	4.4624	4.460	4.450	4.460	4.400	4.510	5,204,984	4.4624	0.68%
2022-11-14	0	4.430	4.420	4.430	4.370	4.600	15,261,996	67,681,942	4.4347	4.430	4.420	4.430	4.370	4.600	15,261,996	4.4347	-3.06%
2022-11-11	0	4.570	4.560	4.570	4.390	4.650	15,029,446	68,285,134	4.5434	4.570	4.560	4.570	4.390	4.650	15,029,446	4.5434	3.39%
2022-11-10	0	4.420	4.420	4.430	4.320	4.500	7,422,000	32,850,000	4.4260	4.420	4.420	4.430	4.320	4.500	7,422,000	4.4260	0.23%
2022-11-09	0	4.410	4.400	4.410	4.380	4.540	7,154,844	31,660,415	4.4250	4.410	4.400	4.410	4.380	4.540	7,154,844	4.4250	-0.68%
2022-11-08	0	4.440	4.430	4.440	4.370	4.470	8,472,000	37,520,740	4.4288	4.440	4.430	4.440	4.370	4.470	8,472,000	4.4288	-0.45%
2022-11-07	0	4.460	4.450	4.460	4.350	4.560	14,316,964	63,595,078	4.4419	4.460	4.450	4.460	4.350	4.560	14,316,964	4.4419	-2.41%
2022-11-04	0	4.570	4.560	4.570	4.260	4.610	27,781,587	125,267,528	4.5090	4.570	4.560	4.570	4.260	4.610	27,781,587	4.5090	7.28%
2022-11-03	0	4.260	4.250	4.260	4.250	4.420	8,634,540	37,249,505	4.3140	4.260	4.250	4.260	4.250	4.420	8,634,540	4.3140	-2.29%
2022-11-02	0	4.360	4.340	4.360	4.120	4.400	16,464,166	70,691,727	4.2937	4.360	4.340	4.360	4.120	4.400	16,464,166	4.2937	3.81%
2022-11-01	0	4.200	4.200	4.210	4.020	4.260	9,876,000	40,927,480	4.1441	4.200	4.200	4.210	4.020	4.260	9,876,000	4.1441	3.70%
2022-10-31	0	4.050	4.050	4.060	4.050	4.180	9,793,500	40,022,675	4.0867	4.050	4.050	4.060	4.050	4.180	9,793,500	4.0867	-4.26%
2022-10-28	0	4.230	4.220	4.230	4.160	4.320	5,836,000	24,633,894	4.2210	4.230	4.220	4.230	4.160	4.320	5,836,000	4.2210	-0.94%
2022-10-27	0	4.270	4.270	4.280	4.250	4.420	5,464,000	23,732,490	4.3434	4.270	4.270	4.280	4.250	4.420	5,464,000	4.3434	-0.47%
2022-10-26	0	4.290	4.290	4.300	4.230	4.360	8,237,417	35,377,082	4.2947	4.290	4.290	4.300	4.230	4.360	8,237,417	4.2947	1.18%
2022-10-25	0	4.240	4.230	4.240	4.050	4.280	10,706,640	44,864,604	4.1904	4.240	4.230	4.240	4.050	4.280	10,706,640	4.1904	4.18%
2022-10-24	0	4.070	4.070	4.080	4.060	4.360	6,898,134	28,501,463	4.1318	4.070	4.070	4.080	4.060	4.360	6,898,134	4.1318	-6.22%
2022-10-21	0	4.340	4.330	4.340	4.250	4.390	6,414,227	27,838,875	4.3402	4.340	4.330	4.340	4.250	4.390	6,414,227	4.3402	1.64%
2022-10-20	0	4.270	4.260	4.270	4.120	4.420	8,701,944	37,246,843	4.2803	4.270	4.260	4.270	4.120	4.420	8,701,944	4.2803	1.91%
2022-10-19	0	4.190	4.190	4.200	4.180	4.340	7,562,424	32,262,752	4.2662	4.190	4.190	4.200	4.180	4.340	7,562,424	4.2662	-1.87%
2022-10-18	0	4.270	4.270	4.280	4.180	4.310	12,506,145	53,001,375	4.2380	4.270	4.270	4.280	4.180	4.310	12,506,145	4.2380	2.64%
2022-10-17	0	4.160	4.130	4.160	4.000	4.170	6,903,592	28,195,727	4.0842	4.160	4.130	4.160	4.000	4.170	6,903,592	4.0842	3.23%
2022-10-14	0	4.030	4.030	4.040	4.030	4.120	6,506,059	26,520,670	4.0763	4.030	4.030	4.040	4.030	4.120	6,506,059	4.0763	0.50%
2022-10-13	0	4.010	4.010	4.020	4.010	4.090	7,933,669	32,037,255	4.0381	4.010	4.010	4.020	4.010	4.090	7,933,669	4.0381	-1.23%
2022-10-12	0	4.060	4.060	4.070	4.040	4.140	7,038,000	28,640,500	4.0694	4.060	4.060	4.070	4.040	4.140	7,038,000	4.0694	0.74%
2022-10-11	0	4.030	4.020	4.030	4.030	4.300	12,078,845	49,402,786	4.0900	4.030	4.020	4.030	4.030	4.300	12,078,845	4.0900	-6.28%
2022-10-10	0	4.300	4.290	4.300	4.240	4.510	14,092,477	61,124,154	4.3374	4.300	4.290	4.300	4.240	4.510	14,092,477	4.3374	-5.70%
2022-10-07	0	4.560	4.560	4.570	4.490	4.630	7,922,000	36,219,724	4.5720	4.560	4.560	4.570	4.490	4.630	7,922,000	4.5720	-0.65%
2022-10-06	0	4.590	4.590	4.610	4.280	4.660	15,171,409	69,034,577	4.5503	4.590	4.590	4.610	4.280	4.660	15,171,409	4.5503	6.25%
2022-10-05	0	4.320	4.300	4.320	4.260	4.360	3,758,337	16,185,896	4.3067	4.320	4.300	4.320	4.260	4.360	3,758,337	4.3067	3.60%
2022-10-03	0	4.170	4.150	4.170	4.080	4.190	4,572,831	19,006,975	4.1565	4.170	4.150	4.170	4.080	4.190	4,572,831	4.1565	0.72%
2022-09-30	0	4.140	4.140	4.160	4.080	4.200	3,730,116	15,420,435	4.1340	4.140	4.140	4.160	4.080	4.200	3,730,116	4.1340	0.00%
2022-09-29	0	4.140	4.130	4.140	4.120	4.300	3,856,000	16,059,280	4.1648	4.140	4.130	4.140	4.120	4.300	3,856,000	4.1648	-2.82%
2022-09-28	0	4.260	4.250	4.260	4.230	4.320	5,371,945	22,977,495	4.2773	4.260	4.250	4.260	4.230	4.320	5,371,945	4.2773	-2.07%
2022-09-27	0	4.350	4.330	4.350	4.130	4.350	10,003,000	42,537,820	4.2525	4.350	4.330	4.350	4.130	4.350	10,003,000	4.2525	4.07%
2022-09-26	0	4.180	4.170	4.180	4.050	4.250	8,230,796	34,505,331	4.1922	4.180	4.170	4.180	4.050	4.250	8,230,796	4.1922	1.46%
2022-09-23	0	4.120	4.120	4.130	4.060	4.150	5,757,977	23,631,985	4.1042	4.120	4.120	4.130	4.060	4.150	5,757,977	4.1042	0.49%
2022-09-22	0	4.100	4.100	4.110	4.080	4.200	4,200,662	17,286,273	4.1151	4.100	4.100	4.110	4.080	4.200	4,200,662	4.1151	-2.84%
2022-09-21	0	4.220	4.220	4.230	4.200	4.270	3,694,000	15,645,500	4.2354	4.220	4.220	4.230	4.200	4.270	3,694,000	4.2354	-1.17%
2022-09-20	0	4.270	4.270	4.280	4.170	4.280	4,548,000	19,253,050	4.2333	4.270	4.270	4.280	4.170	4.280	4,548,000	4.2333	1.43%
2022-09-19	0	4.210	4.200	4.210	4.150	4.240	5,275,388	22,248,242	4.2174	4.210	4.200	4.210	4.150	4.240	5,275,388	4.2174	-0.24%
2022-09-16	0	4.220	4.220	4.230	4.140	4.230	8,969,896	37,748,215	4.2083	4.220	4.220	4.230	4.140	4.230	8,969,896	4.2083	1.44%
2022-09-15	0	4.160	4.150	4.160	4.140	4.230	3,197,884	13,350,482	4.1748	4.160	4.150	4.160	4.140	4.230	3,197,884	4.1748	-0.72%
2022-09-14	0	4.190	4.190	4.210	4.160	4.230	4,482,028	18,792,621	4.1929	4.190	4.190	4.210	4.160	4.230	4,482,028	4.1929	-0.95%
2022-09-13	0	4.230	4.220	4.230	4.100	4.290	7,274,375	30,795,902	4.2335	4.230	4.220	4.230	4.100	4.290	7,274,375	4.2335	2.42%
2022-09-09	0	4.130	4.120	4.130	4.100	4.190	4,274,102	17,708,937	4.1433	4.130	4.120	4.130	4.100	4.190	4,274,102	4.1433	-0.48%
2022-09-08	0	4.150	4.120	4.150	4.080	4.190	6,368,220	26,330,389	4.1347	4.150	4.120	4.150	4.080	4.190	6,368,220	4.1347	1.72%
2022-09-07	0	4.080	4.070	4.080	4.000	4.110	5,445,622	22,154,017	4.0682	4.080	4.070	4.080	4.000	4.110	5,445,622	4.0682	-0.24%
2022-09-06	0	4.090	4.080	4.090	4.030	4.130	5,606,000	22,933,680	4.0909	4.090	4.080	4.090	4.030	4.130	5,606,000	4.0909	1.24%
2022-09-05	0	4.040	4.040	4.050	3.990	4.080	4,534,583	18,245,064	4.0235	4.040	4.040	4.050	3.990	4.080	4,534,583	4.0235	-1.70%
2022-09-02	0	4.110	4.100	4.110	4.060	4.120	4,256,000	17,400,280	4.0884	4.110	4.100	4.110	4.060	4.120	4,256,000	4.0884	0.00%
2022-09-01	0	4.110	4.110	4.120	4.100	4.210	7,764,000	32,143,550	4.1401	4.110	4.110	4.120	4.100	4.210	7,764,000	4.1401	-3.29%
2022-08-31	0	4.250	4.240	4.250	4.160	4.250	12,040,000	51,021,520	4.2377	4.250	4.240	4.250	4.160	4.250	12,040,000	4.2377	0.71%
2022-08-30	0	4.220	4.220	4.230	4.220	4.310	5,384,868	22,862,712	4.2457	4.220	4.220	4.230	4.220	4.310	5,384,868	4.2457	-1.63%
2022-08-29	0	4.290	4.270	4.290	4.180	4.290	4,636,000	19,679,850	4.2450	4.290	4.270	4.290	4.180	4.290	4,636,000	4.2450	0.70%
2022-08-26	0	4.260	4.250	4.260	4.190	4.290	5,220,000	22,232,780	4.2592	4.260	4.250	4.260	4.190	4.290	5,220,000	4.2592	0.47%
2022-08-25	0	4.240	4.230	4.240	4.090	4.280	3,291,300	13,917,432	4.2286	4.240	4.230	4.240	4.090	4.280	3,291,300	4.2286	0.00%
2022-08-24	0	4.240	4.230	4.240	4.190	4.320	2,437,964	10,323,066	4.2343	4.240	4.230	4.240	4.190	4.320	2,437,964	4.2343	-0.70%
2022-08-23	0	4.270	4.250	4.270	4.200	4.280	3,565,526	15,131,944	4.2440	4.270	4.250	4.270	4.200	4.280	3,565,526	4.2440	0.71%
2022-08-22	0	4.240	4.240	4.260	4.170	4.290	4,564,000	19,454,326	4.2626	4.240	4.240	4.260	4.170	4.290	4,564,000	4.2626	0.24%
2022-08-19	0	4.230	4.230	4.240	4.180	4.250	3,642,000	15,368,358	4.2198	4.230	4.230	4.240	4.180	4.250	3,642,000	4.2198	0.48%
2022-08-18	0	4.210	4.210	4.220	4.200	4.290	3,674,100	15,541,009	4.2299	4.210	4.210	4.220	4.200	4.290	3,674,100	4.2299	-1.86%
2022-08-17	0	4.290	4.270	4.290	4.230	4.310	5,092,900	21,771,155	4.2748	4.290	4.270	4.290	4.230	4.310	5,092,900	4.2748	0.94%
2022-08-16	0	4.250	4.240	4.250	4.220	4.290	2,926,000	12,438,260	4.2509	4.250	4.240	4.250	4.220	4.290	2,926,000	4.2509	0.00%
2022-08-15	0	4.250	4.250	4.260	4.220	4.350	4,978,931	21,331,079	4.2843	4.250	4.250	4.260	4.220	4.350	4,978,931	4.2843	-1.85%
2022-08-12	0	4.330	4.320	4.330	4.220	4.330	4,547,000	19,467,082	4.2813	4.330	4.320	4.330	4.220	4.330	4,547,000	4.2813	1.41%
2022-08-11	0	4.270	4.260	4.270	4.210	4.280	3,548,908	15,097,909	4.2542	4.270	4.260	4.270	4.210	4.280	3,548,908	4.2542	1.43%
2022-08-10	0	4.210	4.200	4.210	4.160	4.250	3,570,653	14,941,522	4.1845	4.210	4.200	4.210	4.160	4.250	3,570,653	4.1845	-0.47%
2022-08-09	0	4.230	4.230	4.240	4.220	4.330	4,785,644	20,425,161	4.2680	4.230	4.230	4.240	4.220	4.330	4,785,644	4.2680	-1.17%
2022-08-08	0	4.280	4.270	4.280	4.210	4.310	5,774,000	24,623,532	4.2646	4.280	4.270	4.280	4.210	4.310	5,774,000	4.2646	1.18%
2022-08-05	0	4.230	4.200	4.230	4.180	4.270	4,574,888	19,250,956	4.2080	4.230	4.200	4.230	4.180	4.270	4,574,888	4.2080	-0.24%
2022-08-04	0	4.240	4.230	4.240	4.140	4.280	5,423,389	22,910,395	4.2244	4.240	4.230	4.240	4.140	4.280	5,423,389	4.2244	2.17%
2022-08-03	0	4.150	4.140	4.150	4.120	4.280	6,865,204	28,636,565	4.1713	4.150	4.140	4.150	4.120	4.280	6,865,204	4.1713	-1.89%
2022-08-02	0	4.230	4.220	4.230	4.090	4.290	11,446,824	48,158,732	4.2072	4.230	4.220	4.230	4.090	4.290	11,446,824	4.2072	-1.17%
2022-08-01	0	4.280	4.270	4.280	4.210	4.360	8,131,720	34,681,715	4.2650	4.280	4.270	4.280	4.210	4.360	8,131,720	4.2650	0.71%
2022-07-29	0	4.250	4.250	4.260	4.250	4.450	10,647,000	45,768,820	4.2988	4.250	4.250	4.260	4.250	4.450	10,647,000	4.2988	-3.85%
2022-07-28	0	4.420	4.420	4.430	4.400	4.500	3,190,093	14,141,026	4.4328	4.420	4.420	4.430	4.400	4.500	3,190,093	4.4328	-1.56%
2022-07-27	0	4.490	4.490	4.500	4.430	4.540	2,682,610	12,026,943	4.4833	4.490	4.490	4.500	4.430	4.540	2,682,610	4.4833	0.45%
2022-07-26	0	4.470	4.470	4.490	4.440	4.550	5,642,000	25,393,308	4.5008	4.470	4.470	4.490	4.440	4.550	5,642,000	4.5008	1.82%
2022-07-25	0	4.390	4.380	4.390	4.330	4.430	5,190,002	22,739,770	4.3815	4.390	4.380	4.390	4.330	4.430	5,190,002	4.3815	-0.68%
2022-07-22	0	4.420	4.410	4.420	4.390	4.490	4,623,782	20,520,926	4.4381	4.420	4.410	4.420	4.390	4.490	4,623,782	4.4381	-0.23%
2022-07-21	0	4.430	4.430	4.440	4.410	4.520	3,160,388	14,111,923	4.4653	4.430	4.430	4.440	4.410	4.520	3,160,388	4.4653	-1.12%
2022-07-20	0	4.480	4.480	4.490	4.480	4.590	5,696,616	25,750,054	4.5202	4.480	4.480	4.490	4.480	4.590	5,696,616	4.5202	-1.10%
2022-07-19	0	4.530	4.520	4.530	4.460	4.580	4,990,514	22,520,502	4.5127	4.530	4.520	4.530	4.460	4.580	4,990,514	4.5127	-1.09%
2022-07-18	0	4.580	4.570	4.580	4.460	4.590	7,020,414	31,939,662	4.5495	4.580	4.570	4.580	4.460	4.590	7,020,414	4.5495	1.78%
2022-07-15	0	4.500	4.490	4.500	4.500	4.680	9,336,771	42,848,951	4.5893	4.500	4.490	4.500	4.500	4.680	9,336,771	4.5893	-4.05%
2022-07-14	0	4.690	4.670	4.690	4.520	4.700	15,154,515	70,606,438	4.6591	4.690	4.670	4.690	4.520	4.700	15,154,515	4.6591	2.40%
2022-07-13	0	4.580	4.570	4.580	4.440	4.680	14,352,114	66,234,623	4.6150	4.580	4.570	4.580	4.440	4.680	14,352,114	4.6150	3.15%
2022-07-12	0	4.440	4.430	4.440	4.380	4.500	9,539,971	42,498,880	4.4548	4.440	4.430	4.440	4.380	4.500	9,539,971	4.4548	0.68%
2022-07-11	0	4.410	4.400	4.410	4.360	4.600	11,462,800	50,677,614	4.4211	4.410	4.400	4.410	4.360	4.600	11,462,800	4.4211	-4.13%
2022-07-08	0	4.600	4.590	4.600	4.460	4.630	19,396,814	88,502,657	4.5627	4.600	4.590	4.600	4.460	4.630	19,396,814	4.5627	3.14%
2022-07-07	0	4.460	4.440	4.460	4.260	4.480	19,039,545	83,678,722	4.3950	4.460	4.440	4.460	4.260	4.480	19,039,545	4.3950	3.72%
2022-07-06	0	4.300	4.280	4.300	4.240	4.550	17,869,769	77,378,110	4.3301	4.300	4.280	4.300	4.240	4.550	17,869,769	4.3301	-4.02%
2022-07-05	0	4.480	4.470	4.480	4.370	4.580	13,444,425	60,638,256	4.5103	4.480	4.470	4.480	4.370	4.580	13,444,425	4.5103	1.82%
2022-07-04	0	4.400	4.390	4.400	4.310	4.650	24,358,491	107,063,726	4.3953	4.400	4.390	4.400	4.310	4.650	24,358,491	4.3953	-3.08%
2022-06-30	0	4.540	4.540	4.550	4.510	4.650	22,055,664	101,208,888	4.5888	4.540	4.540	4.550	4.510	4.650	22,055,664	4.5888	0.44%
2022-06-29	0	4.520	4.510	4.520	4.430	4.640	29,809,380	134,851,183	4.5238	4.520	4.510	4.520	4.430	4.640	29,809,380	4.5238	-1.09%
2022-06-28	0	4.570	4.560	4.570	4.240	4.620	44,381,089	199,314,485	4.4910	4.570	4.560	4.570	4.240	4.620	44,381,089	4.4910	5.30%
2022-06-27	0	4.340	4.330	4.340	4.260	4.380	43,910,000	189,058,610	4.3056	4.340	4.330	4.340	4.260	4.380	43,910,000	4.3056	2.60%
2022-06-24	0	4.230	4.220	4.230	4.160	4.230	18,612,596	78,005,347	4.1910	4.230	4.220	4.230	4.160	4.230	18,612,596	4.1910	0.48%
2022-06-23	0	4.210	4.200	4.210	4.120	4.220	9,600,000	39,977,800	4.1644	4.210	4.200	4.210	4.120	4.220	9,600,000	4.1644	0.72%
2022-06-22	0	4.180	4.180	4.190	4.070	4.220	25,870,000	106,330,188	4.1102	4.180	4.180	4.190	4.070	4.220	25,870,000	4.1102	0.24%
2022-06-21	0	4.170	4.150	4.170	4.100	4.190	16,147,650	67,147,127	4.1583	4.170	4.150	4.170	4.100	4.190	16,147,650	4.1583	1.71%
2022-06-20	0	4.100	4.080	4.100	3.920	4.100	18,066,102	72,927,634	4.0367	4.100	4.080	4.100	3.920	4.100	18,066,102	4.0367	4.86%
2022-06-17	0	3.910	3.910	3.940	3.850	3.970	26,205,681	102,594,529	3.9150	3.910	3.910	3.940	3.850	3.970	26,205,681	3.9150	-1.26%
2022-06-16	0	3.960	3.950	3.960	3.950	4.050	11,050,898	44,123,025	3.9927	3.960	3.950	3.960	3.950	4.050	11,050,898	3.9927	-0.75%
2022-06-15	0	3.990	3.990	4.000	3.970	4.030	9,176,144	36,745,492	4.0045	3.990	3.990	4.000	3.970	4.030	9,176,144	4.0045	-0.50%
2022-06-14	0	4.010	4.000	4.010	3.880	4.020	10,133,266	40,052,060	3.9525	4.010	4.000	4.010	3.880	4.020	10,133,266	3.9525	0.50%
2022-06-13	0	3.990	3.990	4.000	3.980	4.110	10,266,820	41,260,997	4.0189	3.990	3.990	4.000	3.980	4.110	10,266,820	4.0189	-3.16%
2022-06-10	0	4.120	4.120	4.130	4.090	4.200	12,236,569	50,450,885	4.1230	4.120	4.120	4.130	4.090	4.200	12,236,569	4.1230	-2.37%
2022-06-09	0	4.220	4.210	4.220	4.190	4.280	8,293,505	35,017,476	4.2223	4.220	4.210	4.220	4.190	4.280	8,293,505	4.2223	-0.94%
2022-06-08	0	4.260	4.260	4.270	4.200	4.290	58,595,135	248,227,187	4.2363	4.260	4.260	4.270	4.200	4.290	58,595,135	4.2363	0.24%
2022-06-07	0	4.250	4.250	4.260	4.170	4.310	9,269,010	39,386,983	4.2493	4.250	4.250	4.260	4.170	4.310	9,269,010	4.2493	-0.47%
2022-06-06	0	4.270	4.260	4.270	4.200	4.330	10,718,000	45,658,230	4.2600	4.270	4.260	4.270	4.200	4.330	10,718,000	4.2600	0.47%
2022-06-02	0	4.250	4.250	4.260	4.230	4.400	6,788,000	29,060,724	4.2812	4.250	4.250	4.260	4.230	4.400	6,788,000	4.2812	-2.75%
2022-06-01	0	4.370	4.360	4.370	4.250	4.400	26,856,100	116,878,097	4.3520	4.370	4.360	4.370	4.250	4.400	26,856,100	4.3520	0.92%
2022-05-31	0	4.330	4.320	4.330	4.300	4.400	32,711,448	141,881,910	4.3374	4.330	4.320	4.330	4.300	4.400	32,711,448	4.3374	-0.92%
2022-05-30	0	4.370	4.360	4.370	4.320	4.400	15,535,710	67,681,658	4.3565	4.370	4.360	4.370	4.320	4.400	15,535,710	4.3565	1.86%
2022-05-27	0	4.290	4.280	4.290	4.240	4.310	7,034,700	30,055,915	4.2725	4.290	4.280	4.290	4.240	4.310	7,034,700	4.2725	1.18%
2022-05-26	0	4.240	4.230	4.240	4.150	4.270	12,459,461	52,649,137	4.2256	4.240	4.230	4.240	4.150	4.270	12,459,461	4.2256	1.19%
2022-05-25	0	4.190	4.180	4.190	4.110	4.230	14,141,944	59,262,109	4.1905	4.190	4.180	4.190	4.110	4.230	14,141,944	4.1905	1.21%
2022-05-24	0	4.140	4.130	4.140	4.060	4.200	11,200,198	46,516,163	4.1532	4.140	4.130	4.140	4.060	4.200	11,200,198	4.1532	1.22%
2022-05-23	0	4.090	4.080	4.090	4.040	4.150	7,230,096	29,550,912	4.0872	4.090	4.080	4.090	4.040	4.150	7,230,096	4.0872	-0.24%
2022-05-20	0	4.100	4.090	4.100	4.030	4.150	16,434,068	67,280,486	4.0940	4.100	4.090	4.100	4.030	4.150	16,434,068	4.0940	2.50%
2022-05-19	0	4.000	3.980	4.000	3.900	4.020	11,626,480	46,165,872	3.9708	4.000	3.980	4.000	3.900	4.020	11,626,480	3.9708	-0.50%
2022-05-18	0	4.020	4.010	4.020	3.940	4.040	11,604,082	46,287,498	3.9889	4.020	4.010	4.020	3.940	4.040	11,604,082	3.9889	0.25%
2022-05-17	0	4.010	4.000	4.010	3.900	4.010	14,611,062	57,872,634	3.9609	4.010	4.000	4.010	3.900	4.010	14,611,062	3.9609	2.30%
2022-05-16	0	3.920	3.910	3.920	3.880	4.010	15,557,404	61,163,463	3.9315	3.920	3.910	3.920	3.880	4.010	15,557,404	3.9315	0.26%
2022-05-13	0	3.910	3.900	3.910	3.850	4.040	24,308,061	94,894,460	3.9038	3.910	3.900	3.910	3.850	4.040	24,308,061	3.9038	0.26%
2022-05-12	0	3.900	3.890	3.900	3.870	3.970	8,985,375	35,139,114	3.9107	3.900	3.890	3.900	3.870	3.970	8,985,375	3.9107	-2.50%
2022-05-11	0	4.000	4.000	4.010	3.870	4.080	11,022,319	44,072,751	3.9985	4.000	4.000	4.010	3.870	4.080	11,022,319	3.9985	2.30%
2022-05-10	0	3.910	3.900	3.910	3.880	4.040	31,649,988	123,760,385	3.9103	3.910	3.900	3.910	3.880	4.040	31,649,988	3.9103	-3.22%
2022-05-06	0	4.040	4.040	4.050	4.040	4.290	14,774,179	60,281,377	4.0802	4.040	4.040	4.050	4.040	4.290	14,774,179	4.0802	-5.83%
2022-05-05	0	4.290	4.270	4.290	4.260	4.520	7,060,000	30,620,052	4.3371	4.290	4.270	4.290	4.260	4.520	7,060,000	4.3371	-4.03%
2022-05-04	0	4.470	4.460	4.470	4.430	4.500	4,006,609	17,859,956	4.4576	4.470	4.460	4.470	4.430	4.500	4,006,609	4.4576	-0.67%
2022-05-03	0	4.500	4.480	4.500	4.350	4.520	6,170,381	27,478,225	4.4532	4.500	4.480	4.500	4.350	4.520	6,170,381	4.4532	1.58%
2022-04-29	0	4.430	4.420	4.430	4.240	4.450	8,222,249	35,843,529	4.3593	4.430	4.420	4.430	4.240	4.450	8,222,249	4.3593	2.31%
2022-04-28	0	4.330	4.310	4.330	4.250	4.390	3,740,000	16,149,928	4.3182	4.330	4.310	4.330	4.250	4.390	3,740,000	4.3182	0.93%
2022-04-27	0	4.290	4.280	4.290	4.110	4.300	5,350,000	22,578,100	4.2202	4.290	4.280	4.290	4.110	4.300	5,350,000	4.2202	1.18%
2022-04-26	0	4.240	4.230	4.240	4.220	4.400	11,161,146	48,011,769	4.3017	4.240	4.230	4.240	4.220	4.400	11,161,146	4.3017	0.24%
2022-04-25	0	4.230	4.220	4.230	4.150	4.310	9,259,377	39,269,500	4.2411	4.230	4.220	4.230	4.150	4.310	9,259,377	4.2411	-3.42%
2022-04-22	0	4.380	4.360	4.380	4.210	4.440	6,175,888	26,916,864	4.3584	4.380	4.360	4.380	4.210	4.440	6,175,888	4.3584	-1.13%
2022-04-21	0	4.430	4.420	4.430	4.410	4.580	4,656,000	20,769,340	4.4608	4.430	4.420	4.430	4.410	4.580	4,656,000	4.4608	-2.85%
2022-04-20	0	4.560	4.550	4.560	4.520	4.660	5,844,718	26,667,236	4.5626	4.560	4.550	4.560	4.520	4.660	5,844,718	4.5626	-0.65%
2022-04-19	0	4.590	4.590	4.600	4.510	4.630	8,098,000	36,890,569	4.5555	4.590	4.590	4.600	4.510	4.630	8,098,000	4.5555	-2.34%
2022-04-14	0	4.700	4.690	4.700	4.560	4.740	12,991,697	60,794,901	4.6795	4.700	4.690	4.700	4.560	4.740	12,991,697	4.6795	3.98%
2022-04-13	0	4.520	4.510	4.520	4.500	4.610	6,066,000	27,600,160	4.5500	4.520	4.510	4.520	4.500	4.610	6,066,000	4.5500	-1.95%
2022-04-12	0	4.610	4.600	4.610	4.380	4.640	17,977,207	81,497,698	4.5334	4.610	4.600	4.610	4.380	4.640	17,977,207	4.5334	4.77%
2022-04-11	0	4.400	4.390	4.400	4.380	4.550	5,887,155	25,978,331	4.4127	4.400	4.390	4.400	4.380	4.550	5,887,155	4.4127	-3.72%
2022-04-08	0	4.570	4.560	4.570	4.500	4.590	3,563,007	16,179,652	4.5410	4.570	4.560	4.570	4.500	4.590	3,563,007	4.5410	0.66%
2022-04-07	0	4.540	4.540	4.560	4.510	4.650	6,333,181	28,986,859	4.5770	4.540	4.540	4.560	4.510	4.650	6,333,181	4.5770	-2.58%
2022-04-06	0	4.660	4.650	4.660	4.560	4.690	13,840,606	64,454,903	4.6569	4.660	4.650	4.660	4.560	4.690	13,840,606	4.6569	-0.43%
2022-04-04	0	4.680	4.660	4.680	4.580	4.700	7,055,299	32,853,078	4.6565	4.680	4.660	4.680	4.580	4.700	7,055,299	4.6565	1.30%
2022-04-01	0	4.620	4.600	4.620	4.460	4.620	4,257,756	19,451,691	4.5685	4.620	4.600	4.620	4.460	4.620	4,257,756	4.5685	1.32%
2022-03-31	0	4.560	4.540	4.560	4.510	4.640	5,172,880	23,625,397	4.5672	4.560	4.540	4.560	4.510	4.640	5,172,880	4.5672	-1.08%
2022-03-30	0	4.610	4.600	4.610	4.450	4.660	13,021,500	59,748,284	4.5884	4.610	4.600	4.610	4.450	4.660	13,021,500	4.5884	4.06%
2022-03-29	0	4.430	4.420	4.430	4.390	4.540	5,001,064	22,110,309	4.4211	4.430	4.420	4.430	4.390	4.540	5,001,064	4.4211	-1.12%
2022-03-28	0	4.480	4.470	4.480	4.360	4.520	4,410,064	19,669,154	4.4601	4.480	4.470	4.480	4.360	4.520	4,410,064	4.4601	0.00%
2022-03-25	0	4.480	4.470	4.480	4.460	4.630	5,032,000	22,652,820	4.5018	4.480	4.470	4.480	4.460	4.630	5,032,000	4.5018	-2.40%
2022-03-24	0	4.590	4.580	4.590	4.480	4.650	7,778,000	35,568,900	4.5730	4.590	4.580	4.590	4.480	4.650	7,778,000	4.5730	0.00%
2022-03-23	0	4.590	4.570	4.590	4.520	4.640	8,689,100	39,823,008	4.5831	4.590	4.570	4.590	4.520	4.640	8,689,100	4.5831	0.22%
2022-03-22	0	4.580	4.570	4.580	4.320	4.590	13,297,000	59,388,630	4.4663	4.580	4.570	4.580	4.320	4.590	13,297,000	4.4663	2.23%
2022-03-21	0	4.480	4.480	4.490	4.470	4.710	8,327,809	37,815,118	4.5408	4.480	4.480	4.490	4.470	4.710	8,327,809	4.5408	-3.24%
2022-03-18	0	4.630	4.630	4.640	4.460	4.700	12,763,742	58,832,741	4.6094	4.630	4.630	4.640	4.460	4.700	12,763,742	4.6094	-1.07%
2022-03-17	0	4.680	4.640	4.680	4.320	4.750	26,419,000	119,014,174	4.5049	4.680	4.640	4.680	4.320	4.750	26,419,000	4.5049	5.88%
2022-03-16	0	4.420	4.370	4.420	3.930	4.420	33,507,536	139,126,482	4.1521	4.420	4.370	4.420	3.930	4.420	33,507,536	4.1521	14.81%
2022-03-15	0	3.850	3.840	3.850	3.830	4.070	23,793,515	93,235,288	3.9185	3.850	3.840	3.850	3.830	4.070	23,793,515	3.9185	-5.64%
2022-03-14	0	4.080	4.070	4.080	4.080	4.390	23,491,972	97,340,082	4.1435	4.080	4.070	4.080	4.080	4.390	23,491,972	4.1435	-7.90%
2022-03-11	0	4.430	4.410	4.430	4.240	4.520	9,908,235	43,608,851	4.4013	4.430	4.410	4.430	4.240	4.520	9,908,235	4.4013	-0.23%
2022-03-10	0	4.440	4.440	4.450	4.380	4.620	24,141,335	108,609,089	4.4989	4.440	4.440	4.450	4.380	4.620	24,141,335	4.4989	4.47%
2022-03-09	0	4.250	4.250	4.260	4.030	4.320	15,138,361	63,454,513	4.1916	4.250	4.250	4.260	4.030	4.320	15,138,361	4.1916	0.00%
2022-03-08	0	4.250	4.240	4.250	4.140	4.520	21,224,855	92,126,941	4.3405	4.250	4.240	4.250	4.140	4.520	21,224,855	4.3405	-5.97%
2022-03-07	0	4.520	4.510	4.520	4.410	4.910	16,196,324	73,890,592	4.5622	4.520	4.510	4.520	4.410	4.910	16,196,324	4.5622	-8.32%
2022-03-04	0	4.930	4.930	4.940	4.910	5.090	6,889,336	34,217,949	4.9668	4.930	4.930	4.940	4.910	5.090	6,889,336	4.9668	-3.71%
2022-03-03	0	5.120	5.100	5.120	4.830	5.140	8,696,949	44,060,097	5.0662	5.120	5.100	5.120	4.830	5.140	8,696,949	5.0662	5.79%
2022-03-02	0	4.840	4.840	4.850	4.820	4.970	4,185,180	20,336,911	4.8593	4.840	4.840	4.850	4.820	4.970	4,185,180	4.8593	-2.22%
2022-03-01	0	4.950	4.940	4.950	4.890	4.990	3,159,199	15,618,560	4.9438	4.950	4.940	4.950	4.890	4.990	3,159,199	4.9438	0.41%
2022-02-28	0	4.930	4.930	4.940	4.840	5.130	9,028,079	44,452,222	4.9238	4.930	4.930	4.940	4.840	5.130	9,028,079	4.9238	-3.14%
2022-02-25	0	5.090	5.080	5.090	5.000	5.150	6,292,535	31,928,019	5.0740	5.090	5.080	5.090	5.000	5.150	6,292,535	5.0740	0.00%
2022-02-24	0	5.090	5.090	5.100	4.980	5.210	10,233,457	52,032,952	5.0846	5.090	5.090	5.100	4.980	5.210	10,233,457	5.0846	-3.05%
2022-02-23	0	5.250	5.240	5.250	5.240	5.400	4,324,949	22,976,179	5.3125	5.250	5.240	5.250	5.240	5.400	4,324,949	5.3125	-3.31%
2022-02-22	0	5.430	5.400	5.430	5.300	5.480	8,348,000	44,862,220	5.3740	5.430	5.400	5.430	5.300	5.480	8,348,000	5.3740	-0.91%
2022-02-21	0	5.480	5.480	5.490	5.310	5.520	8,450,000	46,151,482	5.4617	5.480	5.480	5.490	5.310	5.520	8,450,000	5.4617	1.67%
2022-02-18	0	5.390	5.380	5.390	5.280	5.420	8,076,571	43,285,900	5.3594	5.390	5.380	5.390	5.280	5.420	8,076,571	5.3594	0.37%
2022-02-17	0	5.370	5.360	5.370	5.260	5.390	4,274,000	22,804,078	5.3355	5.370	5.360	5.370	5.260	5.390	4,274,000	5.3355	0.19%
2022-02-16	0	5.360	5.350	5.360	5.260	5.410	12,729,136	67,898,383	5.3341	5.360	5.350	5.360	5.260	5.410	12,729,136	5.3341	3.28%
2022-02-15	0	5.190	5.160	5.190	5.110	5.320	9,624,555	49,769,983	5.1711	5.190	5.160	5.190	5.110	5.320	9,624,555	5.1711	-3.71%
2022-02-14	0	5.390	5.370	5.390	5.270	5.440	12,156,300	64,960,359	5.3438	5.390	5.370	5.390	5.270	5.440	12,156,300	5.3438	-1.64%
2022-02-11	0	5.480	5.470	5.480	5.410	5.540	12,711,277	69,888,000	5.4981	5.480	5.470	5.480	5.410	5.540	12,711,277	5.4981	0.00%
2022-02-10	0	5.480	5.460	5.480	5.360	5.530	16,161,563	88,700,788	5.4884	5.480	5.460	5.480	5.360	5.530	16,161,563	5.4884	1.29%
2022-02-09	0	5.410	5.400	5.410	5.280	5.420	11,868,772	63,828,510	5.3779	5.410	5.400	5.410	5.280	5.420	11,868,772	5.3779	1.88%
2022-02-08	0	5.310	5.300	5.310	5.230	5.350	9,117,140	48,325,329	5.3005	5.310	5.300	5.310	5.230	5.350	9,117,140	5.3005	1.92%
2022-02-07	0	5.210	5.200	5.210	5.080	5.250	5,451,900	28,276,076	5.1865	5.210	5.200	5.210	5.080	5.250	5,451,900	5.1865	1.76%
2022-02-04	0	5.120	5.110	5.130	4.920	5.150	5,389,574	27,436,362	5.0906	5.120	5.110	5.130	4.920	5.150	5,389,574	5.0906	3.43%
2022-01-31	0	4.950	4.930	4.950	4.810	4.990	3,570,450	17,645,880	4.9422	4.950	4.930	4.950	4.810	4.990	3,570,450	4.9422	0.41%
2022-01-28	0	4.930	4.920	4.930	4.920	5.050	4,890,000	24,282,880	4.9658	4.930	4.920	4.930	4.920	5.050	4,890,000	4.9658	-1.20%
2022-01-27	0	4.990	4.990	5.000	4.960	5.140	4,589,440	23,078,360	5.0286	4.990	4.990	5.000	4.960	5.140	4,589,440	5.0286	-2.54%
2022-01-26	0	5.120	5.120	5.130	5.090	5.250	6,700,200	34,418,816	5.1370	5.120	5.120	5.130	5.090	5.250	6,700,200	5.1370	-1.16%
2022-01-25	0	5.180	5.150	5.180	5.040	5.300	11,355,531	58,853,646	5.1828	5.180	5.150	5.180	5.040	5.300	11,355,531	5.1828	0.19%
2022-01-24	0	5.170	5.150	5.170	5.070	5.340	16,359,218	84,988,376	5.1951	5.170	5.150	5.170	5.070	5.340	16,359,218	5.1951	-1.52%
2022-01-21	0	5.250	5.230	5.250	5.110	5.360	15,295,946	80,487,405	5.2620	5.250	5.230	5.250	5.110	5.360	15,295,946	5.2620	1.35%
2022-01-20	0	5.180	5.170	5.180	4.940	5.200	25,150,000	128,378,340	5.1045	5.180	5.170	5.180	4.940	5.200	25,150,000	5.1045	4.23%
2022-01-19	0	4.970	4.970	4.980	4.900	5.040	16,070,838	79,809,101	4.9661	4.970	4.970	4.980	4.900	5.040	16,070,838	4.9661	-2.93%
2022-01-18	0	5.120	5.100	5.120	5.020	5.130	9,944,888	50,655,483	5.0936	5.120	5.100	5.120	5.020	5.130	9,944,888	5.0936	1.39%
2022-01-17	0	5.050	5.030	5.050	4.940	5.090	12,637,436	63,629,851	5.0350	5.050	5.030	5.050	4.940	5.090	12,637,436	5.0350	-0.59%
2022-01-14	0	5.080	5.060	5.080	4.900	5.090	9,723,000	48,871,390	5.0264	5.080	5.060	5.080	4.900	5.090	9,723,000	5.0264	1.80%
2022-01-13	0	4.990	4.980	4.990	4.880	5.000	9,253,840	45,836,739	4.9533	4.990	4.980	4.990	4.880	5.000	9,253,840	4.9533	0.40%
2022-01-12	0	4.970	4.960	4.970	4.900	5.020	7,280,888	36,183,532	4.9697	4.970	4.960	4.970	4.900	5.020	7,280,888	4.9697	0.61%
2022-01-11	0	4.940	4.940	4.950	4.840	5.050	12,130,209	60,221,809	4.9646	4.940	4.940	4.950	4.840	5.050	12,130,209	4.9646	0.00%
2022-01-10	0	4.940	4.930	4.940	4.800	4.970	7,073,334	34,751,460	4.9130	4.940	4.930	4.940	4.800	4.970	7,073,334	4.9130	1.65%
2022-01-07	0	4.860	4.860	4.870	4.770	4.960	7,854,751	38,445,865	4.8946	4.860	4.860	4.870	4.770	4.960	7,854,751	4.8946	1.46%
2022-01-06	0	4.790	4.780	4.790	4.720	4.880	7,489,275	35,896,924	4.7931	4.790	4.780	4.790	4.720	4.880	7,489,275	4.7931	-1.64%
2022-01-05	0	4.870	4.850	4.870	4.820	4.960	13,139,270	64,171,306	4.8839	4.870	4.850	4.870	4.820	4.960	13,139,270	4.8839	0.83%
2022-01-04	0	4.830	4.830	4.870	4.700	4.880	15,018,360	72,514,690	4.8284	4.830	4.830	4.870	4.700	4.880	15,018,360	4.8284	2.77%
2022-01-03	0	4.700	4.690	4.700	4.660	4.750	7,059,000	33,223,130	4.7065	4.700	4.690	4.700	4.660	4.750	7,059,000	4.7065	0.64%
2021-12-31	0	4.670	4.670	4.690	4.610	4.710	3,320,000	15,505,800	4.6704	4.670	4.670	4.690	4.610	4.710	3,320,000	4.6704	0.21%
2021-12-30	0	4.660	4.660	4.670	4.590	4.700	4,042,013	18,856,258	4.6651	4.660	4.660	4.670	4.590	4.700	4,042,013	4.6651	1.08%
2021-12-29	0	4.610	4.600	4.610	4.590	4.690	3,215,391	14,911,562	4.6376	4.610	4.600	4.610	4.590	4.690	3,215,391	4.6376	0.66%
2021-12-28	0	4.580	4.580	4.590	4.470	4.630	6,211,000	28,385,834	4.5703	4.580	4.580	4.590	4.470	4.630	6,211,000	4.5703	2.00%
2021-12-24	0	4.490	4.490	4.500	4.400	4.520	5,108,156	22,869,120	4.4770	4.490	4.490	4.500	4.400	4.520	5,108,156	4.4770	2.05%
2021-12-23	0	4.400	4.400	4.410	4.380	4.480	5,280,785	23,298,064	4.4119	4.400	4.400	4.410	4.380	4.480	5,280,785	4.4119	-0.23%
2021-12-22	0	4.410	4.410	4.420	4.400	4.490	5,266,129	23,338,568	4.4318	4.410	4.410	4.420	4.400	4.490	5,266,129	4.4318	2.08%
2021-12-21	0	4.320	4.320	4.330	4.210	4.380	8,661,807	37,482,341	4.3273	4.320	4.320	4.330	4.210	4.380	8,661,807	4.3273	0.70%
2021-12-20	0	4.290	4.270	4.290	4.250	4.380	6,906,050	29,633,726	4.2910	4.290	4.270	4.290	4.250	4.380	6,906,050	4.2910	-1.15%
2021-12-17	0	4.340	4.330	4.340	4.320	4.430	9,608,816	41,964,276	4.3673	4.340	4.330	4.340	4.320	4.430	9,608,816	4.3673	-2.25%
2021-12-16	0	4.440	4.440	4.450	4.320	4.470	5,232,453	23,102,721	4.4153	4.440	4.440	4.450	4.320	4.470	5,232,453	4.4153	1.37%
2021-12-15	0	4.380	4.370	4.380	4.360	4.430	4,590,400	20,150,142	4.3896	4.380	4.370	4.380	4.360	4.430	4,590,400	4.3896	0.46%
2021-12-14	0	4.360	4.350	4.360	4.320	4.500	6,982,648	30,508,391	4.3692	4.360	4.350	4.360	4.320	4.500	6,982,648	4.3692	-3.11%
2021-12-13	0	4.500	4.500	4.510	4.450	4.630	9,861,315	44,402,390	4.5027	4.500	4.500	4.510	4.450	4.630	9,861,315	4.5027	-2.39%
2021-12-10	0	4.610	4.600	4.610	4.590	4.690	6,547,265	30,445,417	4.6501	4.610	4.600	4.610	4.590	4.690	6,547,265	4.6501	-0.43%
2021-12-09	0	4.630	4.620	4.630	4.580	4.680	4,124,000	19,074,390	4.6252	4.630	4.620	4.630	4.580	4.680	4,124,000	4.6252	0.22%
2021-12-08	0	4.620	4.610	4.620	4.580	4.700	10,158,400	47,090,346	4.6356	4.620	4.610	4.620	4.580	4.700	10,158,400	4.6356	0.65%
2021-12-07	0	4.590	4.580	4.590	4.420	4.640	11,692,782	53,334,056	4.5613	4.590	4.580	4.590	4.420	4.640	11,692,782	4.5613	6.50%
2021-12-06	0	4.310	4.310	4.320	4.300	4.440	6,556,542	28,492,410	4.3456	4.310	4.310	4.320	4.300	4.440	6,556,542	4.3456	-2.49%
2021-12-03	0	4.420	4.420	4.440	4.290	4.460	9,873,080	43,474,560	4.4033	4.420	4.420	4.440	4.290	4.460	9,873,080	4.4033	3.51%
2021-12-02	0	4.270	4.260	4.270	4.240	4.340	8,019,842	34,365,100	4.2850	4.270	4.260	4.270	4.240	4.340	8,019,842	4.2850	-1.39%
2021-12-01	0	4.330	4.320	4.330	4.180	4.380	12,725,228	54,963,454	4.3193	4.330	4.320	4.330	4.180	4.380	12,725,228	4.3193	0.46%
2021-11-30	0	4.310	4.300	4.310	4.270	4.420	13,711,979	59,298,465	4.3246	4.310	4.300	4.310	4.270	4.420	13,711,979	4.3246	-2.93%
2021-11-29	0	4.440	4.430	4.440	4.350	4.500	14,557,116	64,519,075	4.4321	4.440	4.430	4.440	4.350	4.500	14,557,116	4.4321	-3.90%
2021-11-26	0	4.620	4.620	4.630	4.580	4.730	10,009,000	46,283,670	4.6242	4.620	4.620	4.630	4.580	4.730	10,009,000	4.6242	-2.33%
2021-11-25	0	4.730	4.720	4.730	4.690	4.780	2,529,423	11,988,294	4.7395	4.730	4.720	4.730	4.690	4.780	2,529,423	4.7395	0.00%
2021-11-24	0	4.730	4.720	4.730	4.680	4.760	3,940,818	18,590,932	4.7175	4.730	4.720	4.730	4.680	4.760	3,940,818	4.7175	-0.21%
2021-11-23	0	4.740	4.730	4.740	4.700	4.820	5,240,001	24,994,900	4.7700	4.740	4.730	4.740	4.700	4.820	5,240,001	4.7700	1.28%
2021-11-22	0	4.680	4.670	4.690	4.620	4.720	2,903,000	13,542,762	4.6651	4.680	4.670	4.690	4.620	4.720	2,903,000	4.6651	-0.85%
2021-11-19	0	4.720	4.720	4.730	4.660	4.750	5,076,240	23,879,560	4.7042	4.720	4.720	4.730	4.660	4.750	5,076,240	4.7042	-1.46%
2021-11-18	0	4.790	4.780	4.790	4.750	4.840	5,302,179	25,466,872	4.8031	4.790	4.780	4.790	4.750	4.840	5,302,179	4.8031	-1.03%
2021-11-17	0	4.840	4.830	4.840	4.800	4.850	2,711,744	13,072,716	4.8208	4.840	4.830	4.840	4.800	4.850	2,711,744	4.8208	0.00%
2021-11-16	0	4.840	4.830	4.840	4.780	4.870	5,522,944	26,643,687	4.8242	4.840	4.830	4.840	4.780	4.870	5,522,944	4.8242	0.41%
2021-11-15	0	4.820	4.810	4.820	4.750	4.850	3,931,353	18,810,336	4.7847	4.820	4.810	4.820	4.750	4.850	3,931,353	4.7847	-1.03%
2021-11-12	0	4.870	4.860	4.870	4.780	4.900	5,458,000	26,469,590	4.8497	4.870	4.860	4.870	4.780	4.900	5,458,000	4.8497	-0.20%
2021-11-11	0	4.880	4.880	4.890	4.770	4.900	4,211,142	20,506,002	4.8695	4.880	4.880	4.890	4.770	4.900	4,211,142	4.8695	0.41%
2021-11-10	0	4.860	4.850	4.860	4.730	4.900	8,726,000	41,949,670	4.8074	4.860	4.850	4.860	4.730	4.900	8,726,000	4.8074	0.62%
2021-11-09	0	4.830	4.820	4.830	4.730	4.880	14,310,555	68,962,430	4.8190	4.830	4.820	4.830	4.730	4.880	14,310,555	4.8190	1.47%
2021-11-08	0	4.760	4.760	4.770	4.630	5.200	51,703,040	254,952,202	4.9311	4.760	4.760	4.770	4.630	5.200	51,703,040	4.9311	6.73%
2021-11-05	0	4.460	4.450	4.460	4.460	4.570	10,270,099	46,163,845	4.4950	4.460	4.450	4.460	4.460	4.570	10,270,099	4.4950	-0.89%
2021-11-04	0	4.500	4.490	4.500	4.490	4.540	2,598,873	11,710,018	4.5058	4.500	4.490	4.500	4.490	4.540	2,598,873	4.5058	-0.22%
2021-11-03	0	4.510	4.510	4.520	4.490	4.670	7,182,551	32,513,180	4.5267	4.510	4.510	4.520	4.490	4.670	7,182,551	4.5267	-1.10%
2021-11-02	0	4.560	4.550	4.560	4.540	4.670	5,819,000	26,597,550	4.5708	4.560	4.550	4.560	4.540	4.670	5,819,000	4.5708	-2.15%
2021-11-01	0	4.660	4.650	4.660	4.560	4.740	7,665,998	35,413,273	4.6195	4.660	4.650	4.660	4.560	4.740	7,665,998	4.6195	-1.69%
2021-10-29	0	4.740	4.730	4.740	4.640	4.810	8,450,174	39,997,743	4.7334	4.740	4.730	4.740	4.640	4.810	8,450,174	4.7334	0.21%
2021-10-28	0	4.730	4.710	4.730	4.600	4.780	6,910,000	32,433,540	4.6937	4.730	4.710	4.730	4.600	4.780	6,910,000	4.6937	1.28%
2021-10-27	0	4.670	4.660	4.670	4.660	4.750	3,373,200	15,806,384	4.6859	4.670	4.660	4.670	4.660	4.750	3,373,200	4.6859	-1.68%
2021-10-26	0	4.750	4.740	4.750	4.570	4.790	10,166,223	48,236,729	4.7448	4.750	4.740	4.750	4.570	4.790	10,166,223	4.7448	2.15%
2021-10-25	0	4.650	4.640	4.650	4.630	4.780	12,951,926	60,489,840	4.6703	4.650	4.640	4.650	4.630	4.780	12,951,926	4.6703	-2.72%
2021-10-22	0	4.780	4.770	4.780	4.660	4.800	11,367,024	53,940,599	4.7454	4.780	4.770	4.780	4.660	4.800	11,367,024	4.7454	-0.42%
2021-10-21	0	4.800	4.790	4.800	4.780	4.850	3,929,249	18,867,160	4.8017	4.800	4.790	4.800	4.780	4.850	3,929,249	4.8017	-1.03%
2021-10-20	0	4.850	4.840	4.850	4.730	4.880	11,331,148	54,626,684	4.8209	4.850	4.840	4.850	4.730	4.880	11,331,148	4.8209	0.41%
2021-10-19	0	4.830	4.820	4.830	4.770	4.880	10,266,322	49,634,208	4.8347	4.830	4.820	4.830	4.770	4.880	10,266,322	4.8347	-0.41%
2021-10-18	0	4.850	4.820	4.850	4.770	4.890	10,165,358	49,059,415	4.8261	4.850	4.820	4.850	4.770	4.890	10,165,358	4.8261	0.41%
2021-10-15	0	4.830	4.820	4.830	4.730	4.850	14,091,238	67,632,990	4.7996	4.830	4.820	4.830	4.730	4.850	14,091,238	4.7996	0.84%
2021-10-12	0	4.790	4.780	4.790	4.670	4.850	15,576,115	74,672,124	4.7940	4.790	4.780	4.790	4.670	4.850	15,576,115	4.7940	2.13%
2021-10-11	0	4.690	4.690	4.700	4.660	4.840	13,043,705	61,525,156	4.7168	4.690	4.690	4.700	4.660	4.840	13,043,705	4.7168	-0.42%
2021-10-08	0	4.710	4.700	4.710	4.530	4.710	9,888,605	46,077,336	4.6596	4.710	4.700	4.710	4.530	4.710	9,888,605	4.6596	0.64%
2021-10-07	0	4.680	4.670	4.680	4.620	4.740	5,774,000	26,921,120	4.6625	4.680	4.670	4.680	4.620	4.740	5,774,000	4.6625	-0.43%
2021-10-06	0	4.700	4.690	4.700	4.560	4.750	10,447,626	48,784,385	4.6694	4.700	4.690	4.700	4.560	4.750	10,447,626	4.6694	0.86%
2021-10-05	0	4.660	4.650	4.660	4.500	4.670	8,772,602	40,419,468	4.6075	4.660	4.650	4.660	4.500	4.670	8,772,602	4.6075	1.30%
2021-10-04	0	4.600	4.600	4.620	4.470	4.680	17,220,518	79,322,955	4.6063	4.600	4.600	4.620	4.470	4.680	17,220,518	4.6063	4.55%
2021-09-30	0	4.400	4.400	4.410	4.280	4.450	9,490,000	41,649,340	4.3888	4.400	4.400	4.410	4.280	4.450	9,490,000	4.3888	2.09%
2021-09-29	0	4.310	4.300	4.310	4.250	4.400	7,516,000	32,445,830	4.3169	4.310	4.300	4.310	4.250	4.400	7,516,000	4.3169	-0.69%
2021-09-28	0	4.340	4.330	4.340	4.200	4.390	8,827,914	38,187,857	4.3258	4.340	4.330	4.340	4.200	4.390	8,827,914	4.3258	2.84%
2021-09-27	0	4.220	4.210	4.220	4.180	4.360	12,744,368	54,024,637	4.2391	4.220	4.210	4.220	4.180	4.360	12,744,368	4.2391	-1.63%
2021-09-24	0	4.290	4.280	4.290	4.260	4.470	17,254,550	75,088,046	4.3518	4.290	4.280	4.290	4.260	4.470	17,254,550	4.3518	0.94%
2021-09-23	0	4.250	4.250	4.270	4.200	4.380	12,655,154	53,840,445	4.2544	4.250	4.250	4.270	4.200	4.380	12,655,154	4.2544	-0.23%
2021-09-21	0	4.260	4.260	4.280	4.050	4.290	6,556,173	27,761,935	4.2345	4.260	4.260	4.280	4.050	4.290	6,556,173	4.2345	3.40%
2021-09-20	0	4.120	4.120	4.130	4.050	4.230	7,902,259	32,405,355	4.1008	4.120	4.120	4.130	4.050	4.230	7,902,259	4.1008	-2.60%
2021-09-17	0	4.230	4.230	4.250	4.200	4.290	8,400,259	35,520,440	4.2285	4.230	4.230	4.250	4.200	4.290	8,400,259	4.2285	0.48%
2021-09-16	0	4.210	4.210	4.220	4.150	4.310	15,994,060	67,303,771	4.2080	4.210	4.210	4.220	4.150	4.310	15,994,060	4.2080	-2.77%
2021-09-15	0	4.330	4.320	4.330	4.300	4.460	16,775,444	72,861,969	4.3434	4.330	4.320	4.330	4.300	4.460	16,775,444	4.3434	-2.91%
2021-09-14	0	4.460	4.460	4.470	4.400	4.620	19,356,000	86,918,420	4.4905	4.460	4.460	4.470	4.400	4.620	19,356,000	4.4905	-3.46%
2021-09-13	0	4.620	4.620	4.630	4.590	4.730	27,720,208	129,619,071	4.6760	4.620	4.620	4.630	4.590	4.730	27,720,208	4.6760	-2.53%
2021-09-10	0	4.740	4.740	4.750	4.700	4.910	34,639,260	165,549,720	4.7793	4.740	4.740	4.750	4.700	4.910	34,639,260	4.7793	0.85%
2021-09-09	0	4.700	4.680	4.700	4.610	4.790	14,756,430	69,733,260	4.7256	4.700	4.680	4.700	4.610	4.790	14,756,430	4.7256	0.86%
2021-09-08	0	4.660	4.650	4.660	4.550	4.720	17,585,424	82,263,106	4.6779	4.660	4.650	4.660	4.550	4.720	17,585,424	4.6779	2.42%
2021-09-07	0	4.550	4.550	4.560	4.530	4.660	9,635,893	44,373,368	4.6050	4.550	4.550	4.560	4.530	4.660	9,635,893	4.6050	-0.66%
2021-09-06	0	4.580	4.570	4.580	4.480	4.600	12,629,100	57,359,019	4.5418	4.580	4.570	4.580	4.480	4.600	12,629,100	4.5418	0.44%
2021-09-03	0	4.560	4.560	4.570	4.490	4.590	16,770,000	76,235,060	4.5459	4.560	4.560	4.570	4.490	4.590	16,770,000	4.5459	1.11%
2021-09-02	0	4.510	4.510	4.520	4.470	4.560	5,054,100	22,741,145	4.4995	4.510	4.510	4.520	4.470	4.560	5,054,100	4.4995	-1.10%
2021-09-01	0	4.560	4.550	4.560	4.490	4.600	13,092,173	59,378,369	4.5354	4.560	4.550	4.560	4.490	4.600	13,092,173	4.5354	0.66%
2021-08-31	0	4.530	4.510	4.530	4.330	4.530	18,463,000	82,758,424	4.4824	4.530	4.510	4.530	4.330	4.530	18,463,000	4.4824	2.49%
2021-08-30	0	4.420	4.420	4.430	4.340	4.480	11,398,000	50,326,450	4.4154	4.420	4.420	4.430	4.340	4.480	11,398,000	4.4154	1.14%
2021-08-27	0	4.370	4.360	4.370	4.290	4.470	8,408,096	36,697,421	4.3645	4.370	4.360	4.370	4.290	4.470	8,408,096	4.3645	-1.80%
2021-08-26	0	4.450	4.410	4.450	4.360	4.490	7,655,172	33,865,877	4.4239	4.450	4.410	4.450	4.360	4.490	7,655,172	4.4239	-0.45%
2021-08-25	0	4.470	4.450	4.470	4.360	4.520	13,670,384	60,700,739	4.4403	4.470	4.450	4.470	4.360	4.520	13,670,384	4.4403	2.76%
2021-08-24	0	4.350	4.320	4.350	4.220	4.390	8,153,166	35,144,676	4.3106	4.350	4.320	4.350	4.220	4.390	8,153,166	4.3106	3.57%
2021-08-23	0	4.200	4.180	4.200	4.170	4.290	4,552,335	19,100,756	4.1958	4.200	4.180	4.200	4.170	4.290	4,552,335	4.1958	-0.94%
2021-08-20	0	4.240	4.230	4.240	4.100	4.310	16,733,168	69,913,026	4.1781	4.240	4.230	4.240	4.100	4.310	16,733,168	4.1781	-1.40%
2021-08-19	0	4.300	4.280	4.300	4.220	4.380	12,007,805	51,238,911	4.2671	4.300	4.280	4.300	4.220	4.380	12,007,805	4.2671	-1.83%
2021-08-18	0	4.380	4.370	4.380	4.310	4.430	10,647,684	46,554,415	4.3723	4.380	4.370	4.380	4.310	4.430	10,647,684	4.3723	0.69%
2021-08-17	0	4.350	4.350	4.360	4.240	4.420	19,873,900	86,736,016	4.3643	4.350	4.350	4.360	4.240	4.420	19,873,900	4.3643	2.59%
2021-08-16	0	4.240	4.230	4.240	4.140	4.290	9,078,207	38,696,582	4.2626	4.240	4.230	4.240	4.140	4.290	9,078,207	4.2626	1.44%
2021-08-13	0	4.180	4.180	4.190	4.160	4.250	4,654,119	19,520,270	4.1942	4.180	4.180	4.190	4.160	4.250	4,654,119	4.1942	-0.71%
2021-08-12	0	4.210	4.200	4.210	4.190	4.360	9,819,748	41,865,419	4.2634	4.210	4.200	4.210	4.190	4.360	9,819,748	4.2634	0.96%
2021-08-11	0	4.170	4.170	4.180	4.030	4.200	9,683,261	40,253,526	4.1570	4.170	4.170	4.180	4.030	4.200	9,683,261	4.1570	2.71%
2021-08-10	0	4.060	4.060	4.070	3.990	4.070	5,280,000	21,269,622	4.0283	4.060	4.060	4.070	3.990	4.070	5,280,000	4.0283	0.74%
2021-08-09	0	4.030	4.020	4.030	3.930	4.050	9,431,685	37,786,259	4.0063	4.030	4.020	4.030	3.930	4.050	9,431,685	4.0063	1.51%
2021-08-06	0	3.970	3.960	3.970	3.910	4.010	6,714,006	26,605,025	3.9626	3.970	3.960	3.970	3.910	4.010	6,714,006	3.9626	0.25%
2021-08-05	0	3.960	3.950	3.960	3.890	4.000	9,709,528	38,256,754	3.9401	3.960	3.950	3.960	3.890	4.000	9,709,528	3.9401	0.51%
2021-08-04	0	3.940	3.940	3.950	3.920	4.010	11,356,000	44,923,720	3.9559	3.940	3.940	3.950	3.920	4.010	11,356,000	3.9559	-1.99%
2021-08-03	0	4.020	4.020	4.030	3.980	4.110	9,450,146	37,983,772	4.0194	4.020	4.020	4.030	3.980	4.110	9,450,146	4.0194	-1.95%
2021-08-02	0	4.100	4.080	4.100	3.900	4.110	13,615,770	54,949,526	4.0357	4.100	4.080	4.100	3.900	4.110	13,615,770	4.0357	0.24%
2021-07-30	0	4.090	4.080	4.090	4.040	4.230	13,041,459	53,493,013	4.1018	4.090	4.080	4.090	4.040	4.230	13,041,459	4.1018	-3.31%
2021-07-29	0	4.230	4.220	4.230	4.180	4.260	8,083,200	34,197,940	4.2307	4.230	4.220	4.230	4.180	4.260	8,083,200	4.2307	1.68%
2021-07-28	0	4.160	4.150	4.160	4.030	4.190	13,102,085	53,577,446	4.0892	4.160	4.150	4.160	4.030	4.190	13,102,085	4.0892	0.48%
2021-07-27	0	4.140	4.140	4.150	4.090	4.320	17,457,038	72,822,253	4.1715	4.140	4.140	4.150	4.090	4.320	17,457,038	4.1715	-3.27%
2021-07-26	0	4.280	4.280	4.290	4.200	4.360	16,995,346	72,639,793	4.2741	4.280	4.280	4.290	4.200	4.360	16,995,346	4.2741	-3.82%
2021-07-23	0	4.450	4.440	4.450	4.360	4.610	19,958,000	88,300,810	4.4243	4.450	4.440	4.450	4.360	4.610	19,958,000	4.4243	-3.05%
2021-07-22	0	4.590	4.580	4.590	4.500	4.610	6,772,586	30,926,545	4.5664	4.590	4.580	4.590	4.500	4.610	6,772,586	4.5664	2.00%
2021-07-21	0	4.500	4.500	4.510	4.470	4.670	13,240,438	59,798,792	4.5164	4.500	4.500	4.510	4.470	4.670	13,240,438	4.5164	-2.81%
2021-07-20	0	4.630	4.620	4.630	4.580	4.680	13,758,028	63,569,156	4.6205	4.630	4.620	4.630	4.580	4.680	13,758,028	4.6205	-1.07%
2021-07-19	0	4.680	4.660	4.680	4.470	4.700	17,866,000	82,451,168	4.6150	4.680	4.660	4.680	4.470	4.700	17,866,000	4.6150	1.30%
2021-07-16	0	4.620	4.600	4.620	4.510	4.630	7,966,744	36,473,811	4.5783	4.620	4.600	4.620	4.510	4.630	7,966,744	4.5783	1.32%
2021-07-15	0	4.560	4.550	4.560	4.480	4.580	11,870,652	53,660,087	4.5204	4.560	4.550	4.560	4.480	4.580	11,870,652	4.5204	0.44%
2021-07-14	0	4.540	4.540	4.550	4.460	4.660	9,436,000	42,613,496	4.5161	4.540	4.540	4.550	4.460	4.660	9,436,000	4.5161	-1.94%
2021-07-13	0	4.630	4.630	4.640	4.600	4.700	9,682,893	44,852,804	4.6322	4.630	4.630	4.640	4.600	4.700	9,682,893	4.6322	0.00%
2021-07-12	0	4.630	4.620	4.640	4.590	4.760	7,046,145	32,726,197	4.6446	4.630	4.620	4.640	4.590	4.760	7,046,145	4.6446	-0.86%
2021-07-09	0	4.670	4.670	4.680	4.580	4.700	8,550,732	39,655,200	4.6376	4.670	4.670	4.680	4.580	4.700	8,550,732	4.6376	0.86%
2021-07-08	0	4.630	4.610	4.630	4.580	4.780	12,725,597	58,832,472	4.6232	4.630	4.610	4.630	4.580	4.780	12,725,597	4.6232	-2.32%
2021-07-07	0	4.740	4.730	4.740	4.680	4.770	8,346,000	39,287,918	4.7074	4.740	4.730	4.740	4.680	4.770	8,346,000	4.7074	-1.04%
2021-07-06	0	4.790	4.760	4.790	4.700	4.790	5,344,714	25,342,315	4.7416	4.790	4.760	4.790	4.700	4.790	5,344,714	4.7416	1.05%
2021-07-05	0	4.740	4.720	4.740	4.680	4.830	9,244,425	43,769,032	4.7346	4.740	4.720	4.740	4.680	4.830	9,244,425	4.7346	-1.04%
2021-07-02	0	4.790	4.780	4.790	4.740	4.830	10,346,886	49,443,343	4.7786	4.790	4.780	4.790	4.740	4.830	10,346,886	4.7786	-0.62%
2021-06-30	0	4.820	4.820	4.840	4.800	4.890	11,470,899	55,380,394	4.8279	4.820	4.820	4.840	4.800	4.890	11,470,899	4.8279	-0.41%
2021-06-29	0	4.840	4.840	4.850	4.780	4.990	33,819,094	163,293,860	4.8285	4.840	4.840	4.850	4.780	4.990	33,819,094	4.8285	-2.81%
2021-06-28	0	4.980	4.980	4.990	4.930	5.100	8,747,239	43,501,889	4.9732	4.980	4.980	4.990	4.930	5.100	8,747,239	4.9732	-1.78%
2021-06-25	0	5.070	5.060	5.070	4.970	5.100	12,041,219	60,605,699	5.0332	5.070	5.060	5.070	4.970	5.100	12,041,219	5.0332	-0.39%
2021-06-24	0	5.090	5.090	5.100	5.030	5.150	8,222,000	41,778,758	5.0813	5.090	5.090	5.100	5.030	5.150	8,222,000	5.0813	0.79%
2021-06-23	0	5.050	5.050	5.060	5.020	5.090	6,485,056	32,768,519	5.0529	5.050	5.050	5.060	5.020	5.090	6,485,056	5.0529	-0.39%
2021-06-22	0	5.070	5.070	5.080	5.070	5.200	6,784,396	34,647,412	5.1069	5.070	5.070	5.080	5.070	5.200	6,784,396	5.1069	-2.31%
2021-06-21	0	5.190	5.190	5.200	5.130	5.200	7,051,708	36,401,543	5.1621	5.190	5.190	5.200	5.130	5.200	7,051,708	5.1621	-1.33%
2021-06-18	0	5.260	5.240	5.260	5.060	5.280	10,303,325	53,391,784	5.1820	5.260	5.240	5.260	5.060	5.280	10,303,325	5.1820	3.14%
2021-06-17	0	5.100	5.100	5.110	5.090	5.210	10,818,171	55,425,697	5.1234	5.100	5.100	5.110	5.090	5.210	10,818,171	5.1234	-1.16%
2021-06-16	0	5.160	5.150	5.160	5.100	5.190	5,921,073	30,445,201	5.1418	5.160	5.150	5.160	5.100	5.190	5,921,073	5.1418	0.39%
2021-06-15	0	5.140	5.130	5.140	5.110	5.270	10,652,637	55,032,175	5.1661	5.140	5.130	5.140	5.110	5.270	10,652,637	5.1661	-1.15%
2021-06-11	0	5.200	5.200	5.220	5.180	5.300	27,332,965	142,209,160	5.2028	5.200	5.200	5.220	5.180	5.300	27,332,965	5.2028	-0.76%
2021-06-10	0	5.240	5.240	5.260	5.230	5.360	15,967,581	83,933,445	5.2565	5.240	5.240	5.260	5.230	5.360	15,967,581	5.2565	-1.87%
2021-06-09	0	5.340	5.330	5.340	5.230	5.390	11,068,662	58,762,249	5.3089	5.340	5.330	5.340	5.230	5.390	11,068,662	5.3089	-0.93%
2021-06-08	0	5.390	5.350	5.390	5.270	5.400	8,293,196	44,373,556	5.3506	5.390	5.350	5.390	5.270	5.400	8,293,196	5.3506	1.89%
2021-06-07	0	5.290	5.280	5.290	5.240	5.330	4,040,361	21,332,299	5.2798	5.290	5.280	5.290	5.240	5.330	4,040,361	5.2798	-0.75%
2021-06-04	0	5.330	5.330	5.340	5.280	5.400	11,077,301	58,998,781	5.3261	5.330	5.330	5.340	5.280	5.400	11,077,301	5.3261	-1.84%
2021-06-03	0	5.430	5.410	5.430	5.360	5.440	7,428,133	40,111,789	5.4000	5.430	5.410	5.430	5.360	5.440	7,428,133	5.4000	-0.55%
2021-06-02	0	5.460	5.430	5.460	5.300	5.480	14,714,982	79,747,563	5.4195	5.460	5.430	5.460	5.300	5.480	14,714,982	5.4195	2.06%
2021-06-01	0	5.350	5.320	5.350	5.160	5.380	12,677,720	66,684,853	5.2600	5.350	5.320	5.350	5.160	5.380	12,677,720	5.2600	1.71%
2021-05-31	0	5.260	5.260	5.270	5.150	5.460	30,882,576	162,120,979	5.2496	5.260	5.260	5.270	5.150	5.460	30,882,576	5.2496	-4.71%
2021-05-28	0	5.520	5.520	5.530	5.370	5.620	18,927,370	103,273,086	5.4563	5.520	5.520	5.530	5.370	5.620	18,927,370	5.4563	-1.78%
2021-05-27	0	5.620	5.600	5.620	5.530	5.650	17,660,002	98,915,037	5.6011	5.620	5.600	5.620	5.530	5.650	17,660,002	5.6011	0.18%
2021-05-26	0	5.610	5.600	5.610	5.510	5.640	13,142,154	73,246,053	5.5734	5.610	5.600	5.610	5.510	5.640	13,142,154	5.5734	1.26%
2021-05-25	0	5.540	5.520	5.540	5.360	5.550	10,496,000	57,475,670	5.4760	5.540	5.520	5.540	5.360	5.550	10,496,000	5.4760	1.47%
2021-05-24	0	5.460	5.450	5.460	5.320	5.460	6,648,011	35,938,931	5.4060	5.460	5.450	5.460	5.320	5.460	6,648,011	5.4060	0.37%
2021-05-21	0	5.440	5.440	5.470	5.370	5.530	9,448,693	51,607,695	5.4619	5.440	5.440	5.470	5.370	5.530	9,448,693	5.4619	0.18%
2021-05-20	0	5.430	5.420	5.430	5.300	5.480	9,923,840	53,516,798	5.3928	5.430	5.420	5.430	5.300	5.480	9,923,840	5.3928	-0.18%
2021-05-18	0	5.440	5.430	5.440	5.180	5.460	15,183,036	81,889,273	5.3935	5.440	5.430	5.440	5.180	5.460	15,183,036	5.3935	5.02%
2021-05-17	0	5.180	5.180	5.190	5.060	5.260	11,012,027	57,153,924	5.1901	5.180	5.180	5.190	5.060	5.260	11,012,027	5.1901	0.78%
2021-05-14	0	5.140	5.130	5.140	5.010	5.190	10,328,000	52,943,860	5.1262	5.140	5.130	5.140	5.010	5.190	10,328,000	5.1262	1.38%
2021-05-13	0	5.070	5.070	5.080	5.000	5.150	9,985,231	50,538,915	5.0614	5.070	5.070	5.080	5.000	5.150	9,985,231	5.0614	-2.31%
2021-05-12	0	5.190	5.190	5.210	5.170	5.280	11,359,656	59,267,741	5.2174	5.190	5.190	5.210	5.170	5.280	11,359,656	5.2174	-0.38%
2021-05-11	0	5.210	5.210	5.220	5.060	5.290	20,845,127	108,292,885	5.1951	5.210	5.210	5.220	5.060	5.290	20,845,127	5.1951	0.19%
2021-05-10	0	5.200	5.190	5.200	5.110	5.250	6,763,000	35,044,914	5.1819	5.200	5.190	5.200	5.110	5.250	6,763,000	5.1819	0.39%
2021-05-07	0	5.180	5.180	5.190	5.110	5.340	13,378,647	69,873,983	5.2228	5.180	5.180	5.190	5.110	5.340	13,378,647	5.2228	-0.38%
2021-05-06	0	5.200	5.190	5.200	5.090	5.310	7,592,716	39,314,816	5.1780	5.200	5.190	5.200	5.090	5.310	7,592,716	5.1780	0.00%
2021-05-05	0	5.200	5.200	5.210	5.160	5.270	3,429,592	17,855,737	5.2064	5.200	5.200	5.210	5.160	5.270	3,429,592	5.2064	-0.95%
2021-05-04	0	5.250	5.240	5.250	5.150	5.270	4,248,000	22,191,760	5.2240	5.250	5.240	5.250	5.150	5.270	4,248,000	5.2240	1.16%
2021-05-03	0	5.190	5.180	5.190	5.130	5.300	8,825,576	45,512,604	5.1569	5.190	5.180	5.190	5.130	5.300	8,825,576	5.1569	-1.70%
2021-04-30	0	5.280	5.280	5.290	5.190	5.380	9,486,000	49,844,180	5.2545	5.280	5.280	5.290	5.190	5.380	9,486,000	5.2545	-1.31%
2021-04-29	0	5.350	5.340	5.350	5.300	5.420	16,013,851	85,589,593	5.3447	5.350	5.340	5.350	5.300	5.420	16,013,851	5.3447	-1.29%
2021-04-28	0	5.420	5.420	5.430	5.360	5.490	14,998,260	80,981,203	5.3994	5.420	5.420	5.430	5.360	5.490	14,998,260	5.3994	-0.18%
2021-04-27	0	5.430	5.420	5.430	5.380	5.550	13,423,537	72,796,486	5.4230	5.430	5.420	5.430	5.380	5.550	13,423,537	5.4230	-2.16%
2021-04-26	0	5.550	5.550	5.560	5.510	5.620	11,445,874	63,663,409	5.5621	5.550	5.550	5.560	5.510	5.620	11,445,874	5.5621	0.54%
2021-04-23	0	5.520	5.520	5.530	5.500	5.580	10,534,513	58,095,805	5.5148	5.520	5.520	5.530	5.500	5.580	10,534,513	5.5148	0.00%
2021-04-22	0	5.520	5.510	5.520	5.510	5.590	7,272,622	40,226,141	5.5312	5.520	5.510	5.520	5.510	5.590	7,272,622	5.5312	0.00%
2021-04-21	0	5.520	5.520	5.540	5.510	5.650	11,686,448	64,728,630	5.5388	5.520	5.520	5.540	5.510	5.650	11,686,448	5.5388	-3.16%
2021-04-20	0	5.700	5.690	5.700	5.660	5.770	6,031,826	34,336,695	5.6926	5.700	5.690	5.700	5.660	5.770	6,031,826	5.6926	-1.21%
2021-04-19	0	5.770	5.760	5.770	5.640	5.790	12,638,350	72,615,214	5.7456	5.770	5.760	5.770	5.640	5.790	12,638,350	5.7456	3.22%
2021-04-16	0	5.590	5.590	5.620	5.480	5.660	9,014,000	50,278,322	5.5778	5.590	5.590	5.620	5.480	5.660	9,014,000	5.5778	1.45%
2021-04-15	0	5.510	5.510	5.520	5.450	5.560	5,345,388	29,376,184	5.4956	5.510	5.510	5.520	5.450	5.560	5,345,388	5.4956	-0.18%
2021-04-14	0	5.520	5.510	5.520	5.500	5.660	7,142,876	39,662,052	5.5527	5.520	5.510	5.520	5.500	5.660	7,142,876	5.5527	0.36%
2021-04-13	0	5.500	5.490	5.500	5.430	5.600	10,710,767	58,837,803	5.4933	5.500	5.490	5.500	5.430	5.600	10,710,767	5.4933	-0.90%
2021-04-12	0	5.550	5.550	5.560	5.480	5.730	16,229,794	89,853,165	5.5363	5.550	5.550	5.560	5.480	5.730	16,229,794	5.5363	-2.80%
2021-04-09	0	5.710	5.700	5.710	5.660	5.920	12,244,713	70,237,305	5.7361	5.710	5.700	5.710	5.660	5.920	12,244,713	5.7361	-2.39%
2021-04-08	0	5.850	5.850	5.860	5.700	5.890	10,597,510	61,604,621	5.8131	5.850	5.850	5.860	5.700	5.890	10,597,510	5.8131	1.56%
2021-04-07	0	5.760	5.760	5.770	5.660	5.830	15,507,200	89,233,046	5.7543	5.760	5.760	5.770	5.660	5.830	15,507,200	5.7543	1.05%
2021-04-01	0	5.700	5.690	5.700	5.600	5.870	12,748,634	72,377,259	5.6773	5.700	5.690	5.700	5.600	5.870	12,748,634	5.6773	-1.04%
2021-03-31	0	5.760	5.760	5.770	5.700	5.850	7,316,933	42,255,628	5.7750	5.760	5.760	5.770	5.700	5.850	7,316,933	5.7750	-0.52%
2021-03-30	0	5.790	5.780	5.800	5.680	5.900	9,092,536	52,582,575	5.7830	5.790	5.780	5.800	5.680	5.900	9,092,536	5.7830	-0.69%
2021-03-29	0	5.830	5.820	5.830	5.700	5.880	10,385,196	60,371,948	5.8133	5.830	5.820	5.830	5.700	5.880	10,385,196	5.8133	2.82%
2021-03-26	0	5.670	5.660	5.670	5.580	5.880	17,082,796	97,975,716	5.7353	5.670	5.660	5.670	5.580	5.880	17,082,796	5.7353	2.16%
2021-03-25	0	5.550	5.550	5.560	5.370	5.680	14,082,436	78,185,335	5.5520	5.550	5.550	5.560	5.370	5.680	14,082,436	5.5520	0.91%
2021-03-24	0	5.500	5.490	5.500	5.450	5.920	33,699,615	188,004,780	5.5788	5.500	5.490	5.500	5.450	5.920	33,699,615	5.5788	-7.41%
2021-03-23	0	5.940	5.930	5.940	5.870	6.140	17,927,062	107,003,205	5.9688	5.940	5.930	5.940	5.870	6.140	17,927,062	5.9688	-1.49%
2021-03-22	0	6.030	6.030	6.040	5.910	6.200	15,305,000	93,289,680	6.0954	6.030	6.030	6.040	5.910	6.200	15,305,000	6.0954	1.01%
2021-03-19	0	5.970	5.960	5.970	5.860	6.090	25,499,855	151,807,644	5.9533	5.970	5.960	5.970	5.860	6.090	25,499,855	5.9533	-3.24%
2021-03-18	0	6.170	6.160	6.170	5.960	6.280	33,614,647	206,225,250	6.1350	6.170	6.160	6.170	5.960	6.280	33,614,647	6.1350	2.32%
2021-03-17	0	6.030	6.020	6.030	5.990	6.190	24,251,061	146,632,725	6.0464	6.030	6.020	6.030	5.990	6.190	24,251,061	6.0464	-2.74%
2021-03-16	0	6.200	6.180	6.200	6.020	6.300	32,679,488	200,421,722	6.1330	6.200	6.180	6.200	6.020	6.300	32,679,488	6.1330	0.98%
2021-03-15	0	6.140	6.110	6.140	5.630	6.190	57,897,373	348,765,264	6.0239	6.140	6.110	6.140	5.630	6.190	57,897,373	6.0239	9.45%
2021-03-12	0	5.610	5.600	5.610	5.490	5.690	24,663,115	138,447,503	5.6135	5.610	5.600	5.610	5.490	5.690	24,663,115	5.6135	1.08%
2021-03-11	0	5.550	5.540	5.550	5.260	5.640	32,534,930	179,584,294	5.5197	5.550	5.540	5.550	5.260	5.640	32,534,930	5.5197	7.35%
2021-03-10	0	5.170	5.170	5.180	5.080	5.260	13,981,072	72,339,216	5.1741	5.170	5.170	5.180	5.080	5.260	13,981,072	5.1741	0.58%
2021-03-09	0	5.140	5.140	5.150	5.070	5.320	23,390,246	121,427,173	5.1914	5.140	5.140	5.150	5.070	5.320	23,390,246	5.1914	2.39%
2021-03-08	0	5.020	5.010	5.020	4.990	5.400	17,923,120	91,839,026	5.1241	5.020	5.010	5.020	4.990	5.400	17,923,120	5.1241	-5.28%
2021-03-05	0	5.300	5.300	5.310	5.250	5.500	26,399,511	140,730,759	5.3308	5.300	5.300	5.310	5.250	5.500	26,399,511	5.3308	-5.36%
2021-03-04	0	5.600	5.600	5.610	5.500	5.640	17,007,196	94,833,029	5.5761	5.600	5.600	5.610	5.500	5.640	17,007,196	5.5761	0.72%
2021-03-03	0	5.560	5.550	5.560	5.230	5.680	33,398,589	185,402,258	5.5512	5.560	5.550	5.560	5.230	5.680	33,398,589	5.5512	6.31%
2021-03-02	0	5.230	5.220	5.230	5.150	5.570	26,317,613	139,141,373	5.2870	5.230	5.220	5.230	5.150	5.570	26,317,613	5.2870	-2.24%
2021-03-01	0	5.350	5.340	5.350	5.320	5.490	18,456,649	99,331,680	5.3819	5.350	5.340	5.350	5.320	5.490	18,456,649	5.3819	0.94%
2021-02-26	0	5.300	5.290	5.300	5.230	5.570	60,874,850	328,488,171	5.3961	5.300	5.290	5.300	5.230	5.570	60,874,850	5.3961	-5.36%
2021-02-25	0	5.600	5.600	5.610	5.550	5.930	36,307,682	207,338,103	5.7106	5.600	5.600	5.610	5.550	5.930	36,307,682	5.7106	-2.27%
2021-02-24	0	5.730	5.720	5.730	5.500	5.990	62,600,132	356,295,789	5.6916	5.730	5.720	5.730	5.500	5.990	62,600,132	5.6916	-2.05%
2021-02-23	0	5.850	5.850	5.860	5.190	5.890	115,193,426	650,983,715	5.6512	5.850	5.850	5.860	5.190	5.890	115,193,426	5.6512	14.71%
2021-02-22	0	5.100	5.100	5.120	5.100	5.300	23,726,414	123,359,193	5.1992	5.100	5.100	5.120	5.100	5.300	23,726,414	5.1992	-1.35%
2021-02-19	0	5.170	5.170	5.180	5.050	5.250	23,850,704	123,725,562	5.1875	5.170	5.170	5.180	5.050	5.250	23,850,704	5.1875	1.57%
2021-02-18	0	5.090	5.090	5.100	4.880	5.280	39,678,534	202,077,859	5.0929	5.090	5.090	5.100	4.880	5.280	39,678,534	5.0929	1.19%
2021-02-17	0	5.030	5.030	5.040	4.980	5.100	21,174,024	106,757,155	5.0419	5.030	5.030	5.040	4.980	5.100	21,174,024	5.0419	-0.20%
2021-02-16	0	5.040	5.030	5.040	4.980	5.100	22,911,882	115,593,867	5.0451	5.040	5.030	5.040	4.980	5.100	22,911,882	5.0451	2.65%
2021-02-11	0	4.910	4.910	4.920	4.900	4.980	6,468,558	31,922,751	4.9351	4.910	4.910	4.920	4.900	4.980	6,468,558	4.9351	-0.20%
2021-02-10	0	4.920	4.920	4.930	4.850	5.000	25,238,423	124,157,482	4.9194	4.920	4.920	4.930	4.850	5.000	25,238,423	4.9194	-1.60%
2021-02-09	0	5.000	4.990	5.000	4.850	5.000	33,510,847	165,659,944	4.9435	5.000	4.990	5.000	4.850	5.000	33,510,847	4.9435	3.73%
2021-02-08	0	4.820	4.810	4.820	4.680	4.980	56,000,000	272,695,550	4.8696	4.820	4.810	4.820	4.680	4.980	56,000,000	4.8696	3.21%
2021-02-05	0	4.670	4.660	4.670	4.360	4.680	60,192,771	275,405,682	4.5754	4.670	4.660	4.670	4.360	4.680	60,192,771	4.5754	6.62%
2021-02-04	0	4.380	4.380	4.400	4.330	4.520	10,731,618	47,379,771	4.4150	4.380	4.380	4.400	4.330	4.520	10,731,618	4.4150	-2.23%
2021-02-03	0	4.480	4.470	4.480	4.410	4.510	9,177,555	41,060,201	4.4740	4.480	4.470	4.480	4.410	4.510	9,177,555	4.4740	0.90%
2021-02-02	0	4.440	4.430	4.440	4.360	4.520	14,318,991	63,692,114	4.4481	4.440	4.430	4.440	4.360	4.520	14,318,991	4.4481	0.23%
2021-02-01	0	4.430	4.430	4.440	4.220	4.550	32,872,682	145,373,937	4.4223	4.430	4.430	4.440	4.220	4.550	32,872,682	4.4223	2.31%
2021-01-29	0	4.330	4.330	4.350	4.170	4.450	30,612,950	132,838,640	4.3393	4.330	4.330	4.350	4.170	4.450	30,612,950	4.3393	4.34%
2021-01-28	0	4.150	4.150	4.160	4.140	4.230	14,174,738	59,287,978	4.1827	4.150	4.150	4.160	4.140	4.230	14,174,738	4.1827	-2.58%
2021-01-27	0	4.260	4.250	4.260	4.170	4.270	11,819,196	49,954,980	4.2266	4.260	4.250	4.260	4.170	4.270	11,819,196	4.2266	1.43%
2021-01-26	0	4.200	4.200	4.210	4.160	4.240	13,967,982	58,591,407	4.1947	4.200	4.200	4.210	4.160	4.240	13,967,982	4.1947	-0.71%
2021-01-25	0	4.230	4.210	4.230	4.150	4.260	17,920,642	75,229,314	4.1979	4.230	4.210	4.230	4.150	4.260	17,920,642	4.1979	0.71%
2021-01-22	0	4.200	4.200	4.210	4.180	4.480	39,338,736	167,101,131	4.2478	4.200	4.200	4.210	4.180	4.480	39,338,736	4.2478	-4.33%
2021-01-21	0	4.390	4.390	4.400	4.390	4.490	18,724,837	82,928,093	4.4288	4.390	4.390	4.400	4.390	4.490	18,724,837	4.4288	-1.79%
2021-01-20	0	4.470	4.460	4.470	4.410	4.590	21,500,885	96,533,190	4.4897	4.470	4.460	4.470	4.410	4.590	21,500,885	4.4897	-2.61%
2021-01-19	0	4.590	4.580	4.590	4.360	4.590	27,568,994	125,088,918	4.5373	4.590	4.580	4.590	4.360	4.590	27,568,994	4.5373	5.52%
2021-01-18	0	4.350	4.340	4.350	4.260	4.370	14,476,250	62,699,695	4.3312	4.350	4.340	4.350	4.260	4.370	14,476,250	4.3312	0.69%
2021-01-15	0	4.320	4.320	4.340	4.270	4.380	17,308,124	74,448,057	4.3013	4.320	4.320	4.340	4.270	4.380	17,308,124	4.3013	-1.37%
2021-01-14	0	4.380	4.370	4.380	4.340	4.430	14,770,673	64,580,863	4.3722	4.380	4.370	4.380	4.340	4.430	14,770,673	4.3722	-1.35%
2021-01-13	0	4.440	4.430	4.450	4.270	4.440	21,630,000	94,747,610	4.3804	4.440	4.430	4.450	4.270	4.440	21,630,000	4.3804	3.50%
2021-01-12	0	4.290	4.290	4.300	4.230	4.360	21,209,542	91,095,708	4.2950	4.290	4.290	4.300	4.230	4.360	21,209,542	4.2950	1.18%
2021-01-11	0	4.240	4.240	4.250	4.230	4.450	32,605,380	140,191,179	4.2996	4.240	4.240	4.250	4.230	4.450	32,605,380	4.2996	-4.29%
2021-01-08	0	4.430	4.430	4.440	4.410	4.600	27,554,082	122,328,556	4.4396	4.430	4.430	4.440	4.410	4.600	27,554,082	4.4396	-2.85%
2021-01-07	0	4.560	4.540	4.560	4.480	4.630	16,660,657	75,710,449	4.5443	4.560	4.540	4.560	4.480	4.630	16,660,657	4.5443	-1.08%
2021-01-06	0	4.610	4.600	4.610	4.560	4.680	14,135,291	65,017,651	4.5997	4.610	4.600	4.610	4.560	4.680	14,135,291	4.5997	-1.50%
2021-01-05	0	4.680	4.680	4.690	4.650	4.730	13,943,746	65,321,811	4.6847	4.680	4.680	4.690	4.650	4.730	13,943,746	4.6847	-1.47%
2021-01-04	0	4.750	4.740	4.750	4.560	4.750	15,996,000	74,656,700	4.6672	4.750	4.740	4.750	4.560	4.750	15,996,000	4.6672	2.81%
2020-12-31	0	4.620	4.610	4.620	4.500	4.620	6,532,192	30,018,512	4.5955	4.620	4.610	4.620	4.500	4.620	6,532,192	4.5955	1.76%
2020-12-30	0	4.540	4.530	4.540	4.450	4.640	18,342,327	82,946,288	4.5221	4.540	4.530	4.540	4.450	4.640	18,342,327	4.5221	-2.37%
2020-12-29	0	4.650	4.630	4.650	4.530	4.650	6,831,000	31,508,960	4.6126	4.650	4.630	4.650	4.530	4.650	6,831,000	4.6126	3.56%
2020-12-28	0	4.490	4.490	4.510	4.490	4.660	14,517,000	65,964,700	4.5440	4.490	4.490	4.510	4.490	4.660	14,517,000	4.5440	-3.44%
2020-12-24	0	4.650	4.650	4.660	4.540	4.670	4,130,000	19,109,380	4.6270	4.650	4.650	4.660	4.540	4.670	4,130,000	4.6270	3.10%
2020-12-23	0	4.510	4.510	4.520	4.460	4.590	10,248,305	46,456,984	4.5331	4.510	4.510	4.520	4.460	4.590	10,248,305	4.5331	-0.66%
2020-12-22	0	4.540	4.530	4.540	4.500	4.730	16,136,410	73,878,714	4.5784	4.540	4.530	4.540	4.500	4.730	16,136,410	4.5784	-2.99%
2020-12-21	0	4.680	4.670	4.680	4.670	4.860	18,044,812	85,027,514	4.7120	4.680	4.670	4.680	4.670	4.860	18,044,812	4.7120	-2.90%
2020-12-18	0	4.820	4.820	4.830	4.820	4.940	8,780,000	42,641,060	4.8566	4.820	4.820	4.830	4.820	4.940	8,780,000	4.8566	-1.63%
2020-12-17	0	4.900	4.900	4.910	4.810	4.920	6,611,859	32,255,813	4.8785	4.900	4.900	4.910	4.810	4.920	6,611,859	4.8785	1.03%
2020-12-16	0	4.850	4.830	4.850	4.770	4.900	7,005,177	33,831,042	4.8294	4.850	4.830	4.850	4.770	4.900	7,005,177	4.8294	1.04%
2020-12-15	0	4.800	4.800	4.820	4.620	4.890	14,521,427	69,061,120	4.7558	4.800	4.800	4.820	4.620	4.890	14,521,427	4.7558	-0.62%
2020-12-14	0	4.830	4.820	4.830	4.820	4.960	12,128,695	59,038,689	4.8677	4.830	4.820	4.830	4.820	4.960	12,128,695	4.8677	-2.42%
2020-12-11	0	4.950	4.940	4.950	4.840	4.960	14,711,272	72,353,701	4.9182	4.950	4.940	4.950	4.840	4.960	14,711,272	4.9182	2.06%
2020-12-10	0	4.850	4.850	4.860	4.820	4.940	6,433,741	31,279,123	4.8617	4.850	4.850	4.860	4.820	4.940	6,433,741	4.8617	-0.41%
2020-12-09	0	4.870	4.870	4.880	4.860	4.980	10,310,292	50,718,039	4.9192	4.870	4.870	4.880	4.860	4.980	10,310,292	4.9192	-1.02%
2020-12-08	0	4.920	4.910	4.920	4.900	5.050	9,794,455	48,512,681	4.9531	4.920	4.910	4.920	4.900	5.050	9,794,455	4.9531	-1.60%
2020-12-07	0	5.000	4.990	5.000	4.870	5.170	22,298,282	110,553,171	4.9579	5.000	4.990	5.000	4.870	5.170	22,298,282	4.9579	-2.34%
2020-12-04	0	5.120	5.110	5.120	5.020	5.230	21,509,384	110,313,539	5.1286	5.120	5.110	5.120	5.020	5.230	21,509,384	5.1286	-0.39%
2020-12-03	0	5.140	5.140	5.150	4.900	5.140	42,274,407	214,637,218	5.0772	5.140	5.140	5.150	4.900	5.140	42,274,407	5.0772	4.68%
2020-12-02	0	4.910	4.910	4.920	4.880	4.980	11,830,000	58,302,910	4.9284	4.910	4.910	4.920	4.880	4.980	11,830,000	4.9284	-0.41%
2020-12-01	0	4.930	4.920	4.930	4.780	4.980	17,981,288	88,286,176	4.9099	4.930	4.920	4.930	4.780	4.980	17,981,288	4.9099	3.57%
2020-11-30	0	4.760	4.750	4.760	4.730	4.950	21,777,708	104,993,404	4.8211	4.760	4.750	4.760	4.730	4.950	21,777,708	4.8211	-1.65%
2020-11-27	0	4.840	4.830	4.840	4.770	4.890	11,684,758	56,353,805	4.8228	4.840	4.830	4.840	4.770	4.890	11,684,758	4.8228	0.00%
2020-11-26	0	4.840	4.830	4.840	4.750	4.890	15,169,337	72,910,041	4.8064	4.840	4.830	4.840	4.750	4.890	15,169,337	4.8064	-1.02%
2020-11-25	0	4.890	4.870	4.890	4.820	5.050	20,336,373	100,344,040	4.9342	4.890	4.870	4.890	4.820	5.050	20,336,373	4.9342	-0.41%
2020-11-24	0	4.910	4.900	4.910	4.740	4.910	14,818,358	71,987,302	4.8580	4.910	4.900	4.910	4.740	4.910	14,818,358	4.8580	4.47%
2020-11-23	0	4.700	4.690	4.700	4.610	4.780	26,895,670	125,979,661	4.6840	4.700	4.690	4.700	4.610	4.780	26,895,670	4.6840	-3.49%
2020-11-20	0	4.870	4.870	4.880	4.820	4.950	9,657,179	47,059,081	4.8730	4.870	4.870	4.880	4.820	4.950	9,657,179	4.8730	-0.41%
2020-11-19	0	4.890	4.880	4.890	4.810	4.950	15,633,483	76,575,786	4.8982	4.890	4.880	4.890	4.810	4.950	15,633,483	4.8982	0.41%
2020-11-18	0	4.870	4.870	4.880	4.800	4.900	18,045,101	87,652,922	4.8574	4.870	4.870	4.880	4.800	4.900	18,045,101	4.8574	0.00%
2020-11-17	0	4.870	4.870	4.880	4.740	4.890	25,401,000	122,873,470	4.8373	4.870	4.870	4.880	4.740	4.890	25,401,000	4.8373	3.40%
2020-11-16	0	4.710	4.700	4.710	4.620	4.760	15,279,706	71,918,419	4.7068	4.710	4.700	4.710	4.620	4.760	15,279,706	4.7068	2.61%
2020-11-13	0	4.590	4.580	4.590	4.530	4.640	14,126,995	65,037,877	4.6038	4.590	4.580	4.590	4.530	4.640	14,126,995	4.6038	-1.50%
2020-11-12	0	4.660	4.650	4.660	4.610	4.800	26,601,000	124,113,858	4.6658	4.660	4.650	4.660	4.610	4.800	26,601,000	4.6658	-3.92%
2020-11-11	0	4.850	4.830	4.850	4.670	4.940	51,185,626	246,919,492	4.8240	4.850	4.830	4.850	4.670	4.940	51,185,626	4.8240	0.00%
2020-11-10	0	4.850	4.840	4.850	4.800	4.980	94,148,247	458,956,490	4.8748	4.850	4.840	4.850	4.800	4.980	94,148,247	4.8748	6.13%
2020-11-09	0	4.570	4.560	4.570	4.490	4.720	28,546,000	131,607,530	4.6104	4.570	4.560	4.570	4.490	4.720	28,546,000	4.6104	3.16%
2020-11-06	0	4.430	4.420	4.430	4.380	4.480	23,558,337	104,430,812	4.4329	4.430	4.420	4.430	4.380	4.480	23,558,337	4.4329	2.31%
2020-11-05	0	4.330	4.320	4.330	4.260	4.370	8,804,840	38,018,486	4.3179	4.330	4.320	4.330	4.260	4.370	8,804,840	4.3179	0.70%
2020-11-04	0	4.300	4.300	4.310	4.210	4.320	22,365,329	95,988,791	4.2919	4.300	4.300	4.310	4.210	4.320	22,365,329	4.2919	0.94%
2020-11-03	0	4.260	4.260	4.270	4.110	4.270	14,937,851	62,957,954	4.2147	4.260	4.260	4.270	4.110	4.270	14,937,851	4.2147	4.41%
2020-11-02	0	4.080	4.070	4.080	4.000	4.090	9,624,532	39,016,050	4.0538	4.080	4.070	4.080	4.000	4.090	9,624,532	4.0538	0.74%
2020-10-30	0	4.050	4.040	4.050	3.980	4.140	12,450,608	50,421,449	4.0497	4.050	4.040	4.050	3.980	4.140	12,450,608	4.0497	-0.98%
2020-10-29	0	4.090	4.090	4.100	4.010	4.130	9,848,957	40,217,243	4.0834	4.090	4.090	4.100	4.010	4.130	9,848,957	4.0834	-0.97%
2020-10-28	0	4.130	4.120	4.130	4.090	4.290	24,597,910	101,852,863	4.1407	4.130	4.120	4.130	4.090	4.290	24,597,910	4.1407	-3.28%
2020-10-27	0	4.270	4.260	4.280	4.240	4.430	18,133,728	78,036,895	4.3034	4.270	4.260	4.280	4.240	4.430	18,133,728	4.3034	-5.11%
2020-10-23	0	4.500	4.490	4.500	4.360	4.520	19,476,968	87,035,444	4.4686	4.500	4.490	4.500	4.360	4.520	19,476,968	4.4686	2.97%
2020-10-22	0	4.370	4.350	4.370	4.270	4.410	9,903,101	42,823,084	4.3242	4.370	4.350	4.370	4.270	4.410	9,903,101	4.3242	0.46%
2020-10-21	0	4.350	4.340	4.350	4.220	4.390	20,804,764	90,487,826	4.3494	4.350	4.340	4.350	4.220	4.390	20,804,764	4.3494	2.84%
2020-10-20	0	4.230	4.220	4.230	4.160	4.240	6,630,533	27,874,976	4.2040	4.230	4.220	4.230	4.160	4.240	6,630,533	4.2040	0.48%
2020-10-19	0	4.210	4.190	4.210	4.150	4.260	12,225,773	51,413,529	4.2053	4.210	4.190	4.210	4.150	4.260	12,225,773	4.2053	1.45%
2020-10-16	0	4.150	4.140	4.150	4.130	4.170	6,272,706	26,082,768	4.1581	4.150	4.140	4.150	4.130	4.170	6,272,706	4.1581	0.97%
2020-10-15	0	4.110	4.100	4.110	4.100	4.180	11,021,206	45,519,950	4.1302	4.110	4.100	4.110	4.100	4.180	11,021,206	4.1302	-1.91%
2020-10-14	0	4.190	4.180	4.190	4.150	4.270	13,037,901	54,609,591	4.1885	4.190	4.180	4.190	4.150	4.270	13,037,901	4.1885	-0.48%
2020-10-12	0	4.210	4.210	4.240	4.170	4.280	13,987,029	59,140,831	4.2283	4.210	4.210	4.240	4.170	4.280	13,987,029	4.2283	-1.64%
2020-10-09	0	4.280	4.270	4.280	4.210	4.450	18,349,132	78,611,206	4.2842	4.280	4.270	4.280	4.210	4.450	18,349,132	4.2842	-2.73%
2020-10-08	0	4.400	4.400	4.410	4.260	4.430	10,489,610	45,626,646	4.3497	4.400	4.400	4.410	4.260	4.430	10,489,610	4.3497	2.80%
2020-10-07	0	4.280	4.280	4.290	4.210	4.310	6,941,704	29,678,643	4.2754	4.280	4.280	4.290	4.210	4.310	6,941,704	4.2754	-0.70%
2020-10-06	0	4.310	4.300	4.310	4.160	4.320	10,260,000	43,807,690	4.2698	4.310	4.300	4.310	4.160	4.320	10,260,000	4.2698	3.86%
2020-10-05	0	4.150	4.150	4.170	4.130	4.300	7,296,000	30,490,170	4.1790	4.150	4.150	4.170	4.130	4.300	7,296,000	4.1790	-0.72%
2020-09-30	0	4.180	4.180	4.190	4.130	4.220	8,844,000	36,945,420	4.1775	4.180	4.180	4.190	4.130	4.220	8,844,000	4.1775	1.46%
2020-09-29	0	4.120	4.120	4.130	4.050	4.350	18,580,125	77,732,156	4.1836	4.120	4.120	4.130	4.050	4.350	18,580,125	4.1836	-1.67%
2020-09-28	0	4.190	4.190	4.210	3.990	4.230	21,992,000	91,016,180	4.1386	4.190	4.190	4.210	3.990	4.230	21,992,000	4.1386	6.62%
2020-09-25	0	3.930	3.930	3.950	3.920	4.130	23,506,800	93,981,753	3.9981	3.930	3.930	3.950	3.920	4.130	23,506,800	3.9981	-2.72%
2020-09-24	0	4.040	4.040	4.050	4.020	4.230	37,786,378	154,383,715	4.0857	4.040	4.040	4.050	4.020	4.230	37,786,378	4.0857	-5.16%
2020-09-23	0	4.260	4.260	4.270	4.210	4.380	21,057,451	89,589,945	4.2545	4.260	4.260	4.270	4.210	4.380	21,057,451	4.2545	-1.16%
2020-09-22	0	4.310	4.310	4.320	4.280	4.510	55,088,323	239,221,405	4.3425	4.310	4.310	4.320	4.280	4.510	55,088,323	4.3425	-5.27%
2020-09-21	0	4.550	4.540	4.550	4.530	4.850	32,925,789	152,082,413	4.6189	4.550	4.540	4.550	4.530	4.850	32,925,789	4.6189	-5.01%
2020-09-18	0	4.790	4.780	4.800	4.710	4.900	18,945,529	90,868,180	4.7963	4.790	4.780	4.800	4.710	4.900	18,945,529	4.7963	-0.21%
2020-09-17	0	4.800	4.790	4.800	4.760	4.950	17,829,397	85,811,790	4.8129	4.800	4.790	4.800	4.760	4.950	17,829,397	4.8129	-1.23%
2020-09-16	0	4.860	4.860	4.870	4.830	5.000	37,143,301	182,920,194	4.9247	4.860	4.860	4.870	4.830	5.000	37,143,301	4.9247	0.41%
2020-09-15	0	4.840	4.830	4.840	4.650	4.900	30,984,910	149,633,079	4.8292	4.840	4.830	4.840	4.650	4.900	30,984,910	4.8292	2.76%
2020-09-14	0	4.710	4.700	4.710	4.620	4.770	29,855,551	140,083,660	4.6920	4.710	4.700	4.710	4.620	4.770	29,855,551	4.6920	3.06%
2020-09-11	0	4.570	4.570	4.580	4.490	4.630	28,982,858	131,786,530	4.5471	4.570	4.570	4.580	4.490	4.630	28,982,858	4.5471	-1.30%
2020-09-10	0	4.630	4.630	4.640	4.620	4.900	34,603,456	162,869,259	4.7067	4.630	4.630	4.640	4.620	4.900	34,603,456	4.7067	-3.54%
2020-09-09	0	4.800	4.790	4.800	4.560	4.800	65,957,178	311,953,448	4.7296	4.800	4.790	4.800	4.560	4.800	65,957,178	4.7296	3.67%
2020-09-08	0	4.630	4.630	4.640	4.370	4.670	53,787,629	244,668,155	4.5488	4.630	4.630	4.640	4.370	4.670	53,787,629	4.5488	0.22%
2020-09-07	0	4.620	4.610	4.620	4.330	4.620	71,914,795	326,704,186	4.5429	4.620	4.610	4.620	4.330	4.620	71,914,795	4.5429	7.19%
2020-09-04	0	4.310	4.310	4.320	4.090	4.360	37,801,528	160,217,555	4.2384	4.310	4.310	4.320	4.090	4.360	37,801,528	4.2384	1.17%
2020-09-03	0	4.260	4.260	4.270	4.100	4.360	36,781,620	157,462,545	4.2810	4.260	4.260	4.270	4.100	4.360	36,781,620	4.2810	2.40%
2020-09-02	0	4.160	4.150	4.160	4.090	4.230	18,505,447	76,669,889	4.1431	4.160	4.150	4.160	4.090	4.230	18,505,447	4.1431	0.00%
2020-09-01	0	4.160	4.150	4.160	4.060	4.200	18,039,687	75,039,860	4.1597	4.160	4.150	4.160	4.060	4.200	18,039,687	4.1597	1.71%
2020-08-31	0	4.090	4.080	4.090	4.090	4.250	42,216,494	176,359,381	4.1775	4.090	4.080	4.090	4.090	4.250	42,216,494	4.1775	1.74%
2020-08-28	0	4.020	4.010	4.020	4.000	4.080	13,202,890	53,265,858	4.0344	4.020	4.010	4.020	4.000	4.080	13,202,890	4.0344	0.25%
2020-08-27	0	4.010	4.000	4.010	3.900	4.020	13,985,674	55,362,579	3.9585	4.010	4.000	4.010	3.900	4.020	13,985,674	3.9585	0.25%
2020-08-26	0	4.000	4.000	4.010	3.990	4.090	29,618,963	119,194,179	4.0243	4.000	4.000	4.010	3.990	4.090	29,618,963	4.0243	-1.23%
2020-08-25	0	4.050	4.040	4.050	3.910	4.090	50,028,000	201,653,842	4.0308	4.050	4.040	4.050	3.910	4.090	50,028,000	4.0308	5.19%
2020-08-24	0	3.850	3.840	3.850	3.820	3.920	8,843,000	34,105,550	3.8568	3.850	3.840	3.850	3.820	3.920	8,843,000	3.8568	-1.03%
2020-08-21	0	3.890	3.880	3.890	3.810	3.900	15,481,673	59,764,595	3.8603	3.890	3.880	3.890	3.810	3.900	15,481,673	3.8603	0.78%
2020-08-20	0	3.860	3.850	3.860	3.750	3.930	15,912,568	61,270,336	3.8504	3.860	3.850	3.860	3.750	3.930	15,912,568	3.8504	1.58%
2020-08-19	0	3.800	3.800	3.820	3.730	3.860	18,552,000	70,668,442	3.8092	3.800	3.800	3.820	3.730	3.860	18,552,000	3.8092	0.00%
2020-08-18	0	3.800	3.790	3.800	3.740	3.870	17,616,000	66,623,586	3.7820	3.800	3.790	3.800	3.740	3.870	17,616,000	3.7820	-1.55%
2020-08-17	0	3.860	3.850	3.860	3.820	3.900	14,114,442	54,482,724	3.8601	3.860	3.850	3.860	3.820	3.900	14,114,442	3.8601	0.00%
2020-08-14	0	3.860	3.860	3.870	3.800	3.910	10,422,318	40,222,432	3.8593	3.860	3.860	3.870	3.800	3.910	10,422,318	3.8593	-0.26%
2020-08-13	0	3.870	3.870	3.920	3.850	4.000	25,863,215	101,077,308	3.9081	3.870	3.870	3.920	3.850	4.000	25,863,215	3.9081	-0.77%
2020-08-12	0	3.900	3.900	3.910	3.770	3.950	45,070,572	175,415,645	3.8920	3.900	3.900	3.910	3.770	3.950	45,070,572	3.8920	3.72%
2020-08-11	0	3.760	3.760	3.770	3.640	3.830	43,386,306	163,012,928	3.7572	3.760	3.760	3.770	3.640	3.830	43,386,306	3.7572	5.03%
2020-08-10	0	3.580	3.570	3.580	3.560	3.640	6,913,000	24,807,430	3.5885	3.580	3.570	3.580	3.560	3.640	6,913,000	3.5885	-1.10%
2020-08-07	0	3.620	3.620	3.630	3.580	3.770	26,362,617	96,067,133	3.6441	3.620	3.620	3.630	3.580	3.770	26,362,617	3.6441	-1.90%
2020-08-06	0	3.690	3.690	3.700	3.660	3.730	13,223,042	48,848,164	3.6942	3.690	3.690	3.700	3.660	3.730	13,223,042	3.6942	1.10%
2020-08-05	0	3.650	3.650	3.660	3.620	3.680	11,642,713	42,437,287	3.6450	3.650	3.650	3.660	3.620	3.680	11,642,713	3.6450	-0.27%
2020-08-04	0	3.660	3.660	3.670	3.580	3.710	17,349,009	63,176,724	3.6415	3.660	3.660	3.670	3.580	3.710	17,349,009	3.6415	1.95%
2020-08-03	0	3.590	3.580	3.590	3.530	3.600	17,908,178	63,686,293	3.5563	3.590	3.580	3.590	3.530	3.600	17,908,178	3.5563	0.00%
2020-07-31	0	3.590	3.590	3.600	3.550	3.630	11,177,611	40,107,683	3.5882	3.590	3.590	3.600	3.550	3.630	11,177,611	3.5882	0.28%
2020-07-30	0	3.580	3.580	3.590	3.540	3.640	9,462,584	33,889,995	3.5815	3.580	3.580	3.590	3.540	3.640	9,462,584	3.5815	-0.56%
2020-07-29	0	3.600	3.600	3.610	3.540	3.630	13,733,468	49,321,718	3.5914	3.600	3.600	3.610	3.540	3.630	13,733,468	3.5914	0.56%
2020-07-28	0	3.580	3.570	3.580	3.540	3.600	7,305,000	26,034,340	3.5639	3.580	3.570	3.580	3.540	3.600	7,305,000	3.5639	1.13%
2020-07-27	0	3.540	3.530	3.540	3.510	3.630	10,598,880	37,480,213	3.5362	3.540	3.530	3.540	3.510	3.630	10,598,880	3.5362	-0.56%
2020-07-24	0	3.560	3.550	3.560	3.500	3.690	19,689,000	70,186,160	3.5647	3.560	3.550	3.560	3.500	3.690	19,689,000	3.5647	-2.20%
2020-07-23	0	3.640	3.640	3.650	3.580	3.680	10,758,581	39,050,539	3.6297	3.640	3.640	3.650	3.580	3.680	10,758,581	3.6297	-0.27%
2020-07-22	0	3.650	3.650	3.660	3.610	3.800	35,954,789	133,728,964	3.7194	3.650	3.650	3.660	3.610	3.800	35,954,789	3.7194	0.27%
2020-07-21	0	3.640	3.630	3.640	3.600	3.680	14,834,622	54,017,206	3.6413	3.640	3.630	3.640	3.600	3.680	14,834,622	3.6413	1.11%
2020-07-20	0	3.600	3.590	3.600	3.490	3.600	15,446,635	54,849,070	3.5509	3.600	3.590	3.600	3.490	3.600	15,446,635	3.5509	1.12%
2020-07-17	0	3.560	3.530	3.560	3.500	3.620	18,901,184	66,817,378	3.5351	3.560	3.530	3.560	3.500	3.620	18,901,184	3.5351	-1.11%
2020-07-16	0	3.600	3.590	3.600	3.540	3.760	33,727,567	123,174,956	3.6521	3.600	3.590	3.600	3.540	3.760	33,727,567	3.6521	-1.10%
2020-07-15	0	3.640	3.640	3.650	3.620	3.790	30,327,779	111,581,001	3.6792	3.640	3.640	3.650	3.620	3.790	30,327,779	3.6792	1.96%
2020-07-14	0	3.570	3.560	3.570	3.520	3.660	20,292,000	72,376,490	3.5667	3.570	3.560	3.570	3.520	3.660	20,292,000	3.5667	-1.92%
2020-07-13	0	3.640	3.640	3.650	3.600	3.700	17,825,021	64,799,736	3.6353	3.640	3.640	3.650	3.600	3.700	17,825,021	3.6353	0.00%
2020-07-10	0	3.640	3.620	3.640	3.610	3.730	22,711,000	83,121,590	3.6600	3.640	3.620	3.640	3.610	3.730	22,711,000	3.6600	-2.67%
2020-07-09	0	3.740	3.740	3.750	3.700	3.860	36,142,830	135,360,627	3.7452	3.740	3.740	3.750	3.700	3.860	36,142,830	3.7452	-1.06%
2020-07-08	0	3.780	3.780	3.790	3.630	3.790	23,599,915	88,138,169	3.7347	3.780	3.780	3.790	3.630	3.790	23,599,915	3.7347	1.07%
2020-07-07	0	3.740	3.730	3.740	3.700	4.120	47,173,090	182,071,677	3.8597	3.740	3.730	3.740	3.700	4.120	47,173,090	3.8597	-2.86%
2020-07-06	0	3.850	3.850	3.860	3.650	3.880	43,503,068	165,449,705	3.8032	3.850	3.850	3.860	3.650	3.880	43,503,068	3.8032	6.94%
2020-07-03	0	3.600	3.600	3.610	3.560	3.650	18,959,466	68,269,642	3.6008	3.600	3.600	3.610	3.560	3.650	18,959,466	3.6008	0.84%
2020-07-02	0	3.570	3.570	3.580	3.410	3.620	27,264,708	96,374,830	3.5348	3.570	3.570	3.580	3.410	3.620	27,264,708	3.5348	4.08%
2020-06-30	0	3.430	3.430	3.440	3.380	3.520	15,595,797	53,849,671	3.4528	3.430	3.430	3.440	3.380	3.520	15,595,797	3.4528	0.59%
2020-06-29	0	3.410	3.400	3.410	3.350	3.500	19,582,000	66,462,640	3.3941	3.410	3.400	3.410	3.350	3.500	19,582,000	3.3941	-1.45%
2020-06-26	0	3.460	3.450	3.460	3.450	3.520	10,032,929	34,830,187	3.4716	3.460	3.450	3.460	3.450	3.520	10,032,929	3.4716	-1.70%
2020-06-24	0	3.520	3.520	3.530	3.510	3.630	9,006,614	31,854,478	3.5368	3.520	3.520	3.530	3.510	3.630	9,006,614	3.5368	-1.40%
2020-06-23	0	3.570	3.560	3.570	3.500	3.610	8,850,035	31,574,548	3.5677	3.570	3.560	3.570	3.500	3.610	8,850,035	3.5677	1.13%
2020-06-22	0	3.530	3.530	3.540	3.490	3.670	33,116,340	117,617,165	3.5516	3.530	3.530	3.540	3.490	3.670	33,116,340	3.5516	-3.81%
2020-06-19	0	3.670	3.660	3.670	3.630	3.730	20,032,903	73,641,332	3.6760	3.670	3.660	3.670	3.630	3.730	20,032,903	3.6760	0.00%
2020-06-18	0	3.670	3.650	3.670	3.550	3.710	12,754,000	46,601,860	3.6539	3.670	3.650	3.670	3.550	3.710	12,754,000	3.6539	0.82%
2020-06-17	0	3.640	3.630	3.640	3.590	3.700	11,748,067	42,664,678	3.6316	3.640	3.630	3.640	3.590	3.700	11,748,067	3.6316	-1.09%
2020-06-16	0	3.680	3.670	3.680	3.590	3.680	20,322,746	74,175,986	3.6499	3.680	3.670	3.680	3.590	3.680	20,322,746	3.6499	3.95%
2020-06-15	0	3.540	3.530	3.540	3.500	3.720	35,832,772	127,922,178	3.5700	3.540	3.530	3.540	3.500	3.720	35,832,772	3.5700	-4.84%
2020-06-12	0	3.720	3.720	3.740	3.600	3.790	43,666,948	162,038,403	3.7108	3.720	3.720	3.740	3.600	3.790	43,666,948	3.7108	-2.11%
2020-06-11	0	3.800	3.790	3.800	3.770	3.960	41,140,492	158,390,089	3.8500	3.800	3.790	3.800	3.770	3.960	41,140,492	3.8500	-5.24%
2020-06-10	0	4.010	4.000	4.010	3.920	4.130	32,554,600	129,764,118	3.9860	4.010	4.000	4.010	3.920	4.130	32,554,600	3.9860	-2.91%
2020-06-09	0	4.130	4.120	4.130	4.020	4.150	48,546,980	198,611,692	4.0911	4.130	4.120	4.130	4.020	4.150	48,546,980	4.0911	4.82%
2020-06-08	0	3.940	3.940	3.950	3.840	4.020	83,182,719	327,391,071	3.9358	3.940	3.940	3.950	3.840	4.020	83,182,719	3.9358	3.14%
2020-06-05	0	3.820	3.820	3.830	3.550	3.840	79,870,213	297,901,754	3.7298	3.820	3.820	3.830	3.550	3.840	79,870,213	3.7298	10.72%
2020-06-04	0	3.450	3.450	3.460	3.350	3.470	18,573,550	63,578,325	3.4231	3.450	3.450	3.460	3.350	3.470	18,573,550	3.4231	0.88%
2020-06-03	0	3.420	3.410	3.420	3.370	3.460	16,953,516	58,036,226	3.4233	3.420	3.410	3.420	3.370	3.460	16,953,516	3.4233	3.01%
2020-06-02	0	3.320	3.310	3.320	3.320	3.420	14,091,000	47,325,050	3.3585	3.320	3.310	3.320	3.320	3.420	14,091,000	3.3585	-0.30%
2020-06-01	0	3.330	3.320	3.330	3.220	3.350	14,939,827	49,309,659	3.3006	3.330	3.320	3.330	3.220	3.350	14,939,827	3.3006	4.72%
2020-05-29	0	3.180	3.180	3.190	3.160	3.290	23,224,162	74,025,398	3.1874	3.180	3.180	3.190	3.160	3.290	23,224,162	3.1874	-2.45%
2020-05-28	0	3.260	3.250	3.260	3.210	3.340	20,794,972	67,812,728	3.2610	3.260	3.250	3.260	3.210	3.340	20,794,972	3.2610	-2.69%
2020-05-27	0	3.350	3.290	3.350	3.250	3.350	22,665,450	74,892,209	3.3042	3.350	3.290	3.350	3.250	3.350	22,665,450	3.3042	3.08%
2020-05-26	0	3.250	3.250	3.260	3.220	3.300	11,566,000	37,760,220	3.2648	3.250	3.250	3.260	3.220	3.300	11,566,000	3.2648	1.56%
2020-05-25	0	3.200	3.200	3.210	3.100	3.210	17,829,000	56,367,390	3.1616	3.200	3.200	3.210	3.100	3.210	17,829,000	3.1616	0.00%
2020-05-22	0	3.200	3.180	3.200	3.120	3.360	57,232,050	183,034,635	3.1981	3.200	3.180	3.200	3.120	3.360	57,232,050	3.1981	-6.43%
2020-05-21	0	3.420	3.410	3.420	3.380	3.570	17,466,669	60,041,384	3.4375	3.420	3.410	3.420	3.380	3.570	17,466,669	3.4375	-2.56%
2020-05-20	0	3.510	3.510	3.520	3.500	3.590	11,334,000	40,105,340	3.5385	3.510	3.510	3.520	3.500	3.590	11,334,000	3.5385	0.29%
2020-05-19	0	3.500	3.500	3.510	3.450	3.580	46,183,739	162,222,482	3.5125	3.500	3.500	3.510	3.450	3.580	46,183,739	3.5125	5.74%
2020-05-18	0	3.310	3.310	3.340	3.270	3.370	16,133,956	53,626,225	3.3238	3.310	3.310	3.340	3.270	3.370	16,133,956	3.3238	0.30%
2020-05-15	0	3.300	3.300	3.310	3.130	3.320	24,660,000	79,900,030	3.2401	3.300	3.300	3.310	3.130	3.320	24,660,000	3.2401	2.17%
2020-05-14	0	3.230	3.220	3.230	3.210	3.340	27,055,900	88,215,966	3.2605	3.230	3.220	3.230	3.210	3.340	27,055,900	3.2605	-3.58%
2020-05-13	0	3.350	3.350	3.360	3.350	3.440	27,789,000	94,135,020	3.3875	3.350	3.350	3.360	3.350	3.440	27,789,000	3.3875	-2.90%
2020-05-12	0	3.450	3.440	3.450	3.420	3.550	16,791,944	57,776,039	3.4407	3.450	3.440	3.450	3.420	3.550	16,791,944	3.4407	-2.54%
2020-05-11	0	3.540	3.530	3.540	3.470	3.590	21,509,000	76,249,874	3.5450	3.540	3.530	3.540	3.470	3.590	21,509,000	3.5450	2.61%
2020-05-08	0	3.450	3.450	3.460	3.400	3.480	21,212,948	73,061,845	3.4442	3.450	3.450	3.460	3.400	3.480	21,212,948	3.4442	1.17%
2020-05-07	0	3.410	3.400	3.410	3.360	3.490	29,339,000	99,715,350	3.3987	3.410	3.400	3.410	3.360	3.490	29,339,000	3.3987	-2.57%
2020-05-06	0	3.500	3.500	3.510	3.500	3.670	37,307,976	132,117,635	3.5413	3.500	3.500	3.510	3.500	3.670	37,307,976	3.5413	-3.85%
2020-05-05	0	3.640	3.630	3.640	3.550	3.690	13,180,000	47,689,388	3.6183	3.640	3.630	3.640	3.550	3.690	13,180,000	3.6183	0.28%
2020-05-04	0	3.630	3.620	3.630	3.530	3.790	36,202,010	131,525,272	3.6331	3.630	3.620	3.630	3.530	3.790	36,202,010	3.6331	-6.20%
2020-04-29	0	3.870	3.870	3.890	3.800	3.910	17,469,282	67,428,290	3.8598	3.870	3.870	3.890	3.800	3.910	17,469,282	3.8598	1.04%
2020-04-28	0	3.830	3.820	3.830	3.700	3.860	28,428,458	108,194,432	3.8058	3.830	3.820	3.830	3.700	3.860	28,428,458	3.8058	3.23%
2020-04-27	0	3.710	3.700	3.710	3.660	3.780	14,659,591	54,193,190	3.6968	3.710	3.700	3.710	3.660	3.780	14,659,591	3.6968	0.00%
2020-04-24	0	3.710	3.700	3.710	3.650	3.780	22,220,936	82,204,512	3.6994	3.710	3.700	3.710	3.650	3.780	22,220,936	3.6994	-0.80%
2020-04-23	0	3.740	3.740	3.760	3.670	3.830	41,939,615	157,919,819	3.7654	3.740	3.740	3.760	3.670	3.830	41,939,615	3.7654	2.19%
2020-04-22	0	3.660	3.650	3.660	3.410	3.700	36,262,176	130,668,171	3.6034	3.660	3.650	3.660	3.410	3.700	36,262,176	3.6034	5.48%
2020-04-21	0	3.470	3.460	3.470	3.390	3.600	29,048,715	100,254,207	3.4512	3.470	3.460	3.470	3.390	3.600	29,048,715	3.4512	-3.61%
2020-04-20	0	3.600	3.600	3.620	3.540	3.710	42,722,610	155,129,872	3.6311	3.600	3.600	3.620	3.540	3.710	42,722,610	3.6311	2.86%
2020-04-17	0	3.500	3.490	3.500	3.340	3.540	66,250,496	228,977,156	3.4562	3.500	3.490	3.500	3.340	3.540	66,250,496	3.4562	7.36%
2020-04-16	0	3.260	3.260	3.270	3.220	3.340	28,056,000	91,352,972	3.2561	3.260	3.260	3.270	3.220	3.340	28,056,000	3.2561	-1.81%
2020-04-15	0	3.320	3.320	3.330	3.300	3.430	19,779,851	66,325,287	3.3532	3.320	3.320	3.330	3.300	3.430	19,779,851	3.3532	-1.78%
2020-04-14	0	3.380	3.380	3.390	3.300	3.460	24,628,000	82,785,484	3.3614	3.380	3.380	3.390	3.300	3.460	24,628,000	3.3614	-2.03%
2020-04-09	0	3.450	3.440	3.450	3.400	3.520	29,178,000	100,890,032	3.4577	3.450	3.440	3.450	3.400	3.520	29,178,000	3.4577	1.17%
2020-04-08	0	3.410	3.410	3.420	3.370	3.490	25,143,196	86,086,432	3.4238	3.410	3.410	3.420	3.370	3.490	25,143,196	3.4238	-0.87%
2020-04-07	0	3.440	3.440	3.450	3.290	3.480	28,554,828	97,014,397	3.3975	3.440	3.440	3.450	3.290	3.480	28,554,828	3.3975	4.24%
2020-04-06	0	3.300	3.280	3.300	3.150	3.360	13,155,053	42,501,778	3.2308	3.300	3.280	3.300	3.150	3.360	13,155,053	3.2308	0.30%
2020-04-03	0	3.290	3.280	3.290	3.230	3.330	5,086,000	16,662,470	3.2761	3.290	3.280	3.290	3.230	3.330	5,086,000	3.2761	-0.90%
2020-04-02	0	3.320	3.310	3.320	3.170	3.320	8,614,290	28,180,143	3.2713	3.320	3.310	3.320	3.170	3.320	8,614,290	3.2713	2.15%
2020-04-01	0	3.250	3.240	3.250	3.220	3.460	19,471,226	64,876,176	3.3319	3.250	3.240	3.250	3.220	3.460	19,471,226	3.3319	-2.40%
2020-03-31	0	3.330	3.320	3.330	3.260	3.380	15,216,753	50,415,479	3.3132	3.330	3.320	3.330	3.260	3.380	15,216,753	3.3132	1.22%
2020-03-30	0	3.290	3.250	3.290	3.160	3.340	28,262,825	91,218,669	3.2275	3.290	3.250	3.290	3.160	3.340	28,262,825	3.2275	-1.79%
2020-03-27	0	3.350	3.340	3.350	3.320	3.570	23,143,046	78,493,378	3.3917	3.350	3.340	3.350	3.320	3.570	23,143,046	3.3917	-2.05%
2020-03-26	0	3.420	3.420	3.440	3.300	3.520	36,723,000	126,196,794	3.4365	3.420	3.420	3.440	3.300	3.520	36,723,000	3.4365	3.01%
2020-03-25	0	3.320	3.320	3.330	3.250	3.480	65,885,000	220,861,016	3.3522	3.320	3.320	3.330	3.250	3.480	65,885,000	3.3522	8.50%
2020-03-24	0	3.060	3.060	3.070	2.950	3.170	31,419,189	96,313,543	3.0654	3.060	3.060	3.070	2.950	3.170	31,419,189	3.0654	5.52%
2020-03-23	0	2.900	2.890	2.900	2.890	3.050	36,220,066	107,507,816	2.9682	2.900	2.890	2.900	2.890	3.050	36,220,066	2.9682	-8.52%
2020-03-20	0	3.170	3.160	3.170	3.050	3.210	56,250,588	176,267,439	3.1336	3.170	3.160	3.170	3.050	3.210	56,250,588	3.1336	0.63%
2020-03-19	0	3.150	3.120	3.150	2.920	3.290	76,348,000	232,833,470	3.0496	3.150	3.120	3.150	2.920	3.290	76,348,000	3.0496	-6.80%
2020-03-18	0	3.380	3.380	3.390	3.290	3.670	52,348,445	180,906,488	3.4558	3.380	3.380	3.390	3.290	3.670	52,348,445	3.4558	-7.65%
2020-03-17	0	3.660	3.640	3.660	3.540	3.880	50,821,021	185,146,995	3.6431	3.660	3.640	3.660	3.540	3.880	50,821,021	3.6431	-5.43%
2020-03-16	0	3.870	3.860	3.870	3.800	4.060	40,131,420	158,134,845	3.9404	3.870	3.860	3.870	3.800	4.060	40,131,420	3.9404	-4.44%
2020-03-13	0	4.050	4.050	4.060	3.710	4.120	62,930,000	244,314,980	3.8823	4.050	4.050	4.060	3.710	4.120	62,930,000	3.8823	-1.46%
2020-03-12	0	4.110	4.100	4.110	4.050	4.220	45,823,600	187,828,764	4.0990	4.110	4.100	4.110	4.050	4.220	45,823,600	4.0990	-4.86%
2020-03-11	0	4.320	4.320	4.330	4.250	4.460	30,871,076	134,514,732	4.3573	4.320	4.320	4.330	4.250	4.460	30,871,076	4.3573	0.70%
2020-03-10	0	4.290	4.290	4.300	4.060	4.320	32,420,008	136,571,585	4.2126	4.290	4.290	4.300	4.060	4.320	32,420,008	4.2126	4.63%
2020-03-09	0	4.100	4.100	4.110	4.050	4.300	45,674,000	190,123,278	4.1626	4.100	4.100	4.110	4.050	4.300	45,674,000	4.1626	-0.24%
2020-03-06	0	4.110	4.100	4.110	4.050	4.180	29,347,043	119,779,549	4.0815	4.110	4.100	4.110	4.050	4.180	29,347,043	4.0815	-2.61%
2020-03-05	0	4.220	4.210	4.220	4.150	4.240	21,604,250	90,767,710	4.2014	4.220	4.210	4.220	4.150	4.240	21,604,250	4.2014	0.96%
2020-03-04	0	4.180	4.170	4.180	4.110	4.210	17,803,057	74,257,139	4.1710	4.180	4.170	4.180	4.110	4.210	17,803,057	4.1710	1.46%
2020-03-03	0	4.120	4.120	4.130	4.100	4.230	24,983,194	103,802,085	4.1549	4.120	4.120	4.130	4.100	4.230	24,983,194	4.1549	0.00%
2020-03-02	0	4.120	4.110	4.120	4.080	4.170	21,682,000	89,604,820	4.1327	4.120	4.110	4.120	4.080	4.170	21,682,000	4.1327	0.24%
2020-02-28	0	4.110	4.110	4.120	4.060	4.210	34,185,228	140,698,312	4.1158	4.110	4.110	4.120	4.060	4.210	34,185,228	4.1158	-3.52%
2020-02-27	0	4.260	4.260	4.270	4.120	4.270	24,233,360	101,887,672	4.2044	4.260	4.260	4.270	4.120	4.270	24,233,360	4.2044	0.95%
2020-02-26	0	4.220	4.220	4.230	4.170	4.410	78,765,671	335,951,973	4.2652	4.220	4.220	4.230	4.170	4.410	78,765,671	4.2652	-3.65%
2020-02-25	0	4.380	4.380	4.390	4.310	4.410	20,156,800	88,261,740	4.3788	4.380	4.380	4.390	4.310	4.410	20,156,800	4.3788	-0.45%
2020-02-24	0	4.400	4.380	4.400	4.330	4.550	37,105,007	162,574,324	4.3815	4.400	4.380	4.400	4.330	4.550	37,105,007	4.3815	-3.30%
2020-02-21	0	4.550	4.540	4.550	4.520	4.680	21,409,070	98,043,246	4.5795	4.550	4.540	4.550	4.520	4.680	21,409,070	4.5795	-2.99%
2020-02-20	0	4.690	4.690	4.700	4.620	4.850	66,014,444	310,079,924	4.6972	4.690	4.690	4.700	4.620	4.850	66,014,444	4.6972	-0.85%
2020-02-19	0	4.730	4.720	4.730	4.600	4.830	32,540,055	153,181,844	4.7075	4.730	4.720	4.730	4.600	4.830	32,540,055	4.7075	2.38%
2020-02-18	0	4.620	4.620	4.640	4.570	4.720	12,802,000	59,274,320	4.6301	4.620	4.620	4.640	4.570	4.720	12,802,000	4.6301	-1.70%
2020-02-17	0	4.700	4.690	4.700	4.540	4.720	23,317,000	107,779,360	4.6224	4.700	4.690	4.700	4.540	4.720	23,317,000	4.6224	2.17%
2020-02-14	0	4.600	4.590	4.600	4.570	4.630	15,026,407	69,106,878	4.5990	4.600	4.590	4.600	4.570	4.630	15,026,407	4.5990	0.22%
2020-02-13	0	4.590	4.580	4.590	4.540	4.680	28,440,000	130,439,060	4.5865	4.590	4.580	4.590	4.540	4.680	28,440,000	4.5865	-0.86%
2020-02-12	0	4.630	4.620	4.630	4.500	4.660	28,012,229	129,271,885	4.6148	4.630	4.620	4.630	4.500	4.660	28,012,229	4.6148	2.21%
2020-02-11	0	4.530	4.520	4.530	4.410	4.540	39,870,883	179,079,253	4.4915	4.530	4.520	4.530	4.410	4.540	39,870,883	4.4915	3.42%
2020-02-10	0	4.380	4.370	4.380	4.360	4.600	86,016,115	379,429,796	4.4111	4.380	4.370	4.380	4.360	4.600	86,016,115	4.4111	-5.60%
2020-02-07	0	4.640	4.630	4.640	4.500	4.710	29,062,443	133,338,155	4.5880	4.640	4.630	4.640	4.500	4.710	29,062,443	4.5880	-0.43%
2020-02-06	0	4.660	4.660	4.670	4.440	4.740	43,426,250	199,168,457	4.5864	4.660	4.660	4.670	4.440	4.740	43,426,250	4.5864	7.13%
2020-02-05	0	4.350	4.340	4.350	4.330	4.630	38,895,800	172,290,828	4.4295	4.350	4.340	4.350	4.330	4.630	38,895,800	4.4295	0.93%
2020-02-04	0	4.310	4.310	4.320	4.240	4.340	24,986,859	107,335,384	4.2957	4.310	4.310	4.320	4.240	4.340	24,986,859	4.2957	0.70%
2020-02-03	0	4.280	4.270	4.280	4.100	4.340	44,916,254	189,043,885	4.2088	4.280	4.270	4.280	4.100	4.340	44,916,254	4.2088	-1.61%
2020-01-31	0	4.350	4.340	4.350	4.290	4.400	16,506,000	71,731,530	4.3458	4.350	4.340	4.350	4.290	4.400	16,506,000	4.3458	0.23%
2020-01-30	0	4.340	4.340	4.350	4.300	4.480	26,962,850	117,289,277	4.3500	4.340	4.340	4.350	4.300	4.480	26,962,850	4.3500	-3.34%
2020-01-29	0	4.490	4.490	4.500	4.350	4.490	23,567,797	104,744,758	4.4444	4.490	4.490	4.500	4.350	4.490	23,567,797	4.4444	-3.65%
2020-01-24	0	4.660	4.650	4.660	4.540	4.670	12,417,623	56,909,942	4.5830	4.660	4.650	4.660	4.540	4.670	12,417,623	4.5830	0.22%
2020-01-23	0	4.650	4.640	4.650	4.640	4.770	24,264,656	113,744,540	4.6877	4.650	4.640	4.650	4.640	4.770	24,264,656	4.6877	-3.53%
2020-01-22	0	4.820	4.820	4.830	4.680	4.860	29,912,549	143,413,770	4.7944	4.820	4.820	4.830	4.680	4.860	29,912,549	4.7944	1.69%
2020-01-21	0	4.740	4.740	4.750	4.720	5.050	57,998,000	279,337,907	4.8163	4.740	4.740	4.750	4.720	5.050	57,998,000	4.8163	-6.51%
2020-01-20	0	5.070	5.060	5.070	4.980	5.330	44,858,015	226,773,851	5.0554	5.070	5.060	5.070	4.980	5.330	44,858,015	5.0554	-5.06%
2020-01-17	0	5.340	5.320	5.340	5.260	5.390	10,788,917	57,305,342	5.3115	5.340	5.320	5.340	5.260	5.390	10,788,917	5.3115	0.56%
2020-01-16	0	5.310	5.310	5.320	5.270	5.380	12,867,222	68,369,937	5.3135	5.310	5.310	5.320	5.270	5.380	12,867,222	5.3135	-1.30%
2020-01-15	0	5.380	5.370	5.380	5.300	5.480	12,940,700	69,439,702	5.3660	5.380	5.370	5.380	5.300	5.480	12,940,700	5.3660	-2.00%
2020-01-14	0	5.490	5.490	5.500	5.400	5.620	18,369,518	101,349,248	5.5173	5.490	5.490	5.500	5.400	5.620	18,369,518	5.5173	0.00%
2020-01-13	0	5.490	5.480	5.490	5.320	5.550	16,533,165	90,526,876	5.4755	5.490	5.480	5.490	5.320	5.550	16,533,165	5.4755	1.67%
2020-01-10	0	5.400	5.400	5.410	5.260	5.450	23,756,941	127,887,058	5.3831	5.400	5.400	5.410	5.260	5.450	23,756,941	5.3831	2.86%
2020-01-09	0	5.250	5.250	5.260	5.120	5.270	20,870,000	108,255,000	5.1871	5.250	5.250	5.260	5.120	5.270	20,870,000	5.1871	5.00%
2020-01-08	0	5.000	5.000	5.010	4.910	5.080	26,685,165	133,507,636	5.0031	5.000	5.000	5.010	4.910	5.080	26,685,165	5.0031	-2.53%
2020-01-07	0	5.130	5.120	5.130	5.090	5.190	16,983,000	87,254,020	5.1377	5.130	5.120	5.130	5.090	5.190	16,983,000	5.1377	0.98%
2020-01-06	0	5.080	5.080	5.090	5.030	5.380	28,074,739	143,223,566	5.1015	5.080	5.080	5.090	5.030	5.380	28,074,739	5.1015	-5.58%
2020-01-03	0	5.380	5.380	5.390	5.330	5.650	18,986,000	103,549,830	5.4540	5.380	5.380	5.390	5.330	5.650	18,986,000	5.4540	0.00%
2020-01-02	0	5.380	5.370	5.380	5.270	5.400	14,176,000	75,691,680	5.3394	5.380	5.370	5.380	5.270	5.400	14,176,000	5.3394	2.67%
2019-12-31	0	5.240	5.240	5.250	5.170	5.430	20,114,989	106,208,471	5.2801	5.240	5.240	5.250	5.170	5.430	20,114,989	5.2801	-2.24%
2019-12-30	0	5.360	5.360	5.370	5.330	5.530	33,193,989	179,830,469	5.4176	5.360	5.360	5.370	5.330	5.530	33,193,989	5.4176	0.37%
2019-12-27	0	5.340	5.330	5.340	5.210	5.400	10,585,700	56,259,481	5.3147	5.340	5.330	5.340	5.210	5.400	10,585,700	5.3147	2.50%
2019-12-24	0	5.210	5.200	5.210	5.180	5.350	4,452,000	23,283,020	5.2298	5.210	5.200	5.210	5.180	5.350	4,452,000	5.2298	-1.33%
2019-12-23	0	5.280	5.280	5.290	5.220	5.350	10,219,920	54,133,146	5.2968	5.280	5.280	5.290	5.220	5.350	10,219,920	5.2968	0.00%
2019-12-20	0	5.280	5.280	5.290	5.260	5.370	4,862,393	25,792,435	5.3045	5.280	5.280	5.290	5.260	5.370	4,862,393	5.3045	-0.75%
2019-12-19	0	5.320	5.320	5.330	5.220	5.380	6,125,750	32,579,895	5.3185	5.320	5.320	5.330	5.220	5.380	6,125,750	5.3185	-0.93%
2019-12-18	0	5.370	5.370	5.380	5.340	5.430	27,140,000	146,419,920	5.3950	5.370	5.370	5.380	5.340	5.430	27,140,000	5.3950	-0.74%
2019-12-17	0	5.410	5.400	5.410	5.330	5.470	29,961,000	161,645,579	5.3952	5.410	5.400	5.410	5.330	5.470	29,961,000	5.3952	1.50%
2019-12-16	0	5.330	5.330	5.340	5.150	5.380	18,542,036	98,214,242	5.2968	5.330	5.330	5.340	5.150	5.380	18,542,036	5.2968	1.72%
2019-12-13	0	5.240	5.240	5.250	5.160	5.450	39,283,662	206,756,467	5.2632	5.240	5.240	5.250	5.160	5.450	39,283,662	5.2632	4.80%
2019-12-12	0	5.000	4.990	5.000	4.960	5.040	9,822,528	49,126,478	5.0014	5.000	4.990	5.000	4.960	5.040	9,822,528	5.0014	1.01%
2019-12-11	0	4.950	4.950	4.960	4.890	5.020	11,384,795	56,537,065	4.9660	4.950	4.950	4.960	4.890	5.020	11,384,795	4.9660	1.43%
2019-12-10	0	4.880	4.870	4.880	4.830	4.920	5,820,000	28,350,126	4.8712	4.880	4.870	4.880	4.830	4.920	5,820,000	4.8712	0.00%
2019-12-09	0	4.880	4.870	4.880	4.820	4.900	4,133,468	20,145,894	4.8738	4.880	4.870	4.880	4.820	4.900	4,133,468	4.8738	0.83%
2019-12-06	0	4.840	4.840	4.850	4.790	4.890	6,164,000	29,854,682	4.8434	4.840	4.840	4.850	4.790	4.890	6,164,000	4.8434	0.83%
2019-12-05	0	4.800	4.790	4.800	4.760	4.840	5,461,000	26,195,180	4.7968	4.800	4.790	4.800	4.760	4.840	5,461,000	4.7968	0.42%
2019-12-04	0	4.780	4.770	4.780	4.730	4.870	10,960,600	52,428,500	4.7834	4.780	4.770	4.780	4.730	4.870	10,960,600	4.7834	-2.05%
2019-12-03	0	4.880	4.870	4.880	4.840	4.970	14,544,790	71,123,580	4.8900	4.880	4.870	4.880	4.840	4.970	14,544,790	4.8900	-1.41%
2019-12-02	0	4.950	4.950	4.960	4.860	4.980	14,186,000	69,787,460	4.9195	4.950	4.950	4.960	4.860	4.980	14,186,000	4.9195	1.23%
2019-11-29	0	4.890	4.880	4.890	4.840	4.960	6,708,000	32,713,460	4.8768	4.890	4.880	4.890	4.840	4.960	6,708,000	4.8768	-0.81%
2019-11-28	0	4.930	4.920	4.930	4.890	4.970	5,172,000	25,492,800	4.9290	4.930	4.920	4.930	4.890	4.970	5,172,000	4.9290	-0.40%
2019-11-27	0	4.950	4.950	4.960	4.870	4.970	8,001,029	39,554,632	4.9437	4.950	4.950	4.960	4.870	4.970	8,001,029	4.9437	1.43%
2019-11-26	0	4.880	4.870	4.880	4.830	4.980	12,646,000	61,791,560	4.8863	4.880	4.870	4.880	4.830	4.980	12,646,000	4.8863	-0.41%
2019-11-25	0	4.900	4.900	4.910	4.790	4.950	12,049,760	58,975,877	4.8944	4.900	4.900	4.910	4.790	4.950	12,049,760	4.8944	1.87%
2019-11-22	0	4.810	4.810	4.820	4.750	4.880	15,784,539	75,797,746	4.8020	4.810	4.810	4.820	4.750	4.880	15,784,539	4.8020	-0.82%
2019-11-21	0	4.850	4.840	4.850	4.770	4.850	10,610,240	50,994,572	4.8062	4.850	4.840	4.850	4.770	4.850	10,610,240	4.8062	-1.02%
2019-11-20	0	4.900	4.890	4.900	4.860	5.010	12,489,100	61,245,488	4.9039	4.900	4.890	4.900	4.860	5.010	12,489,100	4.9039	-2.58%
2019-11-19	0	5.030	5.020	5.030	4.950	5.050	9,670,000	48,241,520	4.9888	5.030	5.020	5.030	4.950	5.050	9,670,000	4.9888	-0.40%
2019-11-18	0	5.050	5.050	5.060	4.940	5.060	8,534,000	42,643,860	4.9969	5.050	5.050	5.060	4.940	5.060	8,534,000	4.9969	1.00%
2019-11-15	0	5.000	5.000	5.010	4.950	5.050	8,627,000	43,050,590	4.9902	5.000	5.000	5.010	4.950	5.050	8,627,000	4.9902	0.60%
2019-11-14	0	4.970	4.970	4.980	4.940	5.050	7,756,286	38,625,369	4.9799	4.970	4.970	4.980	4.940	5.050	7,756,286	4.9799	-1.39%
2019-11-13	0	5.040	5.020	5.040	4.980	5.110	7,986,624	40,003,436	5.0088	5.040	5.020	5.040	4.980	5.110	7,986,624	5.0088	-1.56%
2019-11-12	0	5.120	5.110	5.120	5.070	5.160	3,873,040	19,780,359	5.1072	5.120	5.110	5.120	5.070	5.160	3,873,040	5.1072	0.00%
2019-11-11	0	5.120	5.100	5.120	5.070	5.350	10,386,633	53,456,478	5.1467	5.120	5.100	5.120	5.070	5.350	10,386,633	5.1467	-4.48%
2019-11-08	0	5.360	5.340	5.360	5.300	5.500	14,435,827	77,666,478	5.3801	5.360	5.340	5.360	5.300	5.500	14,435,827	5.3801	-0.19%
2019-11-07	0	5.370	5.360	5.370	5.180	5.370	11,979,047	63,565,944	5.3064	5.370	5.360	5.370	5.180	5.370	11,979,047	5.3064	2.29%
2019-11-06	0	5.250	5.240	5.250	5.200	5.410	17,129,530	90,822,168	5.3021	5.250	5.240	5.250	5.200	5.410	17,129,530	5.3021	-1.13%
2019-11-05	0	5.310	5.300	5.310	5.140	5.330	27,367,800	143,246,754	5.2341	5.310	5.300	5.310	5.140	5.330	27,367,800	5.2341	2.71%
2019-11-04	0	5.170	5.170	5.180	4.920	5.290	45,076,746	233,934,207	5.1897	5.170	5.170	5.180	4.920	5.290	45,076,746	5.1897	6.60%
2019-11-01	0	4.850	4.840	4.850	4.780	4.940	7,956,000	38,753,366	4.8710	4.850	4.840	4.850	4.780	4.940	7,956,000	4.8710	0.21%
2019-10-31	0	4.840	4.840	4.850	4.800	4.950	7,380,000	35,819,692	4.8536	4.840	4.840	4.850	4.800	4.950	7,380,000	4.8536	-0.82%
2019-10-30	0	4.880	4.860	4.880	4.820	4.960	7,326,000	35,738,680	4.8783	4.880	4.860	4.880	4.820	4.960	7,326,000	4.8783	-0.20%
2019-10-29	0	4.890	4.890	4.900	4.860	4.910	4,321,296	21,100,352	4.8829	4.890	4.890	4.900	4.860	4.910	4,321,296	4.8829	-0.20%
2019-10-28	0	4.900	4.900	4.910	4.770	4.930	14,073,620	68,253,293	4.8497	4.900	4.900	4.910	4.770	4.930	14,073,620	4.8497	2.73%
2019-10-25	0	4.770	4.760	4.770	4.710	4.810	6,274,000	29,931,534	4.7707	4.770	4.760	4.770	4.710	4.810	6,274,000	4.7707	-0.21%
2019-10-24	0	4.780	4.760	4.780	4.720	4.810	5,773,169	27,485,950	4.7610	4.780	4.760	4.780	4.720	4.810	5,773,169	4.7610	0.00%
2019-10-23	0	4.780	4.760	4.780	4.720	4.820	8,216,000	39,077,124	4.7562	4.780	4.760	4.780	4.720	4.820	8,216,000	4.7562	-1.24%
2019-10-22	0	4.840	4.820	4.840	4.750	4.860	7,123,475	34,293,781	4.8142	4.840	4.820	4.840	4.750	4.860	7,123,475	4.8142	0.41%
2019-10-21	0	4.820	4.810	4.820	4.760	4.940	9,199,000	44,145,812	4.7990	4.820	4.810	4.820	4.760	4.940	9,199,000	4.7990	-1.23%
2019-10-18	0	4.880	4.870	4.880	4.820	5.000	6,052,297	29,590,233	4.8891	4.880	4.870	4.880	4.820	5.000	6,052,297	4.8891	-1.61%
2019-10-17	0	4.960	4.940	4.960	4.890	4.980	10,848,313	53,696,117	4.9497	4.960	4.940	4.960	4.890	4.980	10,848,313	4.9497	0.00%
2019-10-16	0	4.960	4.950	4.960	4.900	5.000	10,980,000	54,366,534	4.9514	4.960	4.950	4.960	4.900	5.000	10,980,000	4.9514	1.22%
2019-10-15	0	4.900	4.900	4.910	4.840	5.000	17,088,493	84,187,241	4.9265	4.900	4.900	4.910	4.840	5.000	17,088,493	4.9265	0.62%
2019-10-14	0	4.870	4.870	4.880	4.800	4.920	21,248,020	103,575,456	4.8746	4.870	4.870	4.880	4.800	4.920	21,248,020	4.8746	0.21%
2019-10-11	0	4.860	4.860	4.880	4.730	4.910	16,922,042	81,932,424	4.8418	4.860	4.860	4.880	4.730	4.910	16,922,042	4.8418	3.18%
2019-10-10	0	4.710	4.700	4.710	4.520	4.770	17,414,000	81,368,858	4.6726	4.710	4.700	4.710	4.520	4.770	17,414,000	4.6726	3.74%
2019-10-09	0	4.540	4.530	4.540	4.490	4.600	11,168,425	50,774,860	4.5463	4.540	4.530	4.540	4.490	4.600	11,168,425	4.5463	0.22%
2019-10-08	0	4.530	4.520	4.530	4.490	4.820	26,384,600	120,573,992	4.5699	4.530	4.520	4.530	4.490	4.820	26,384,600	4.5699	-4.23%
2019-10-04	0	4.730	4.720	4.730	4.670	4.780	6,648,169	31,386,064	4.7210	4.730	4.720	4.730	4.670	4.780	6,648,169	4.7210	0.42%
2019-10-03	0	4.710	4.710	4.730	4.630	4.770	6,794,000	31,951,060	4.7028	4.710	4.710	4.730	4.630	4.770	6,794,000	4.7028	-1.05%
2019-10-02	0	4.760	4.760	4.770	4.700	4.790	6,328,822	30,044,520	4.7473	4.760	4.760	4.770	4.700	4.790	6,328,822	4.7473	0.21%
2019-09-30	0	4.750	4.750	4.760	4.650	4.800	4,774,000	22,569,340	4.7276	4.750	4.750	4.760	4.650	4.800	4,774,000	4.7276	0.42%
2019-09-27	0	4.730	4.730	4.750	4.670	4.800	5,990,934	28,320,609	4.7272	4.730	4.730	4.750	4.670	4.800	5,990,934	4.7272	-0.42%
2019-09-26	0	4.750	4.740	4.750	4.730	4.850	8,172,000	39,064,040	4.7802	4.750	4.740	4.750	4.730	4.850	8,172,000	4.7802	0.42%
2019-09-25	0	4.730	4.720	4.730	4.690	4.830	10,628,603	50,507,489	4.7520	4.730	4.720	4.730	4.690	4.830	10,628,603	4.7520	-0.63%
2019-09-24	0	4.760	4.760	4.770	4.750	4.860	12,691,500	60,779,235	4.7890	4.760	4.760	4.770	4.750	4.860	12,691,500	4.7890	-0.83%
2019-09-23	0	4.800	4.790	4.800	4.740	4.860	5,078,823	24,295,153	4.7836	4.800	4.790	4.800	4.740	4.860	5,078,823	4.7836	-1.44%
2019-09-20	0	4.870	4.860	4.870	4.790	4.880	12,645,000	61,126,030	4.8340	4.870	4.860	4.870	4.790	4.880	12,645,000	4.8340	0.41%
2019-09-19	0	4.850	4.840	4.850	4.780	5.010	16,887,192	81,945,881	4.8525	4.850	4.840	4.850	4.780	5.010	16,887,192	4.8525	-1.02%
2019-09-18	0	4.900	4.900	4.910	4.860	4.980	18,140,978	89,070,540	4.9099	4.900	4.900	4.910	4.860	4.980	18,140,978	4.9099	2.73%
2019-09-17	0	4.770	4.760	4.770	4.720	4.910	12,123,779	58,027,053	4.7862	4.770	4.760	4.770	4.720	4.910	12,123,779	4.7862	-3.44%
2019-09-16	0	4.940	4.930	4.940	4.860	5.000	27,197,046	133,846,556	4.9214	4.940	4.930	4.940	4.860	5.000	27,197,046	4.9214	-3.89%
2019-09-13	0	5.140	5.130	5.140	5.010	5.190	11,982,285	61,464,201	5.1296	5.140	5.130	5.140	5.010	5.190	11,982,285	5.1296	2.59%
2019-09-12	0	5.010	5.000	5.010	4.900	5.050	22,798,012	113,840,844	4.9935	5.010	5.000	5.010	4.900	5.050	22,798,012	4.9935	3.51%
2019-09-11	0	4.840	4.840	4.850	4.740	4.870	5,507,657	26,479,997	4.8079	4.840	4.840	4.850	4.740	4.870	5,507,657	4.8079	1.26%
2019-09-10	0	4.780	4.780	4.800	4.710	4.850	14,458,000	69,002,440	4.7726	4.780	4.780	4.800	4.710	4.850	14,458,000	4.7726	-0.42%
2019-09-09	0	4.800	4.790	4.800	4.770	4.910	14,857,295	71,955,624	4.8431	4.800	4.790	4.800	4.770	4.910	14,857,295	4.8431	0.42%
2019-09-06	0	4.780	4.770	4.780	4.670	4.840	20,200,463	96,217,677	4.7631	4.780	4.770	4.780	4.670	4.840	20,200,463	4.7631	1.92%
2019-09-05	0	4.690	4.680	4.690	4.560	4.730	18,598,060	86,889,366	4.6720	4.690	4.680	4.690	4.560	4.730	18,598,060	4.6720	2.85%
2019-09-04	0	4.560	4.560	4.580	4.400	4.600	21,948,480	99,993,087	4.5558	4.560	4.560	4.580	4.400	4.600	21,948,480	4.5558	2.93%
2019-09-03	0	4.430	4.430	4.450	4.400	4.500	14,702,000	65,467,420	4.4530	4.430	4.430	4.450	4.400	4.500	14,702,000	4.4530	0.91%
2019-09-02	0	4.390	4.380	4.390	4.360	4.430	11,248,000	49,343,180	4.3868	4.390	4.380	4.390	4.360	4.430	11,248,000	4.3868	-0.45%
2019-08-30	0	4.410	4.400	4.410	4.360	4.460	11,291,191	49,798,905	4.4104	4.410	4.400	4.410	4.360	4.460	11,291,191	4.4104	-0.45%
2019-08-29	0	4.430	4.430	4.440	4.300	4.450	13,348,000	58,707,590	4.3982	4.430	4.430	4.440	4.300	4.450	13,348,000	4.3982	0.45%
2019-08-28	0	4.410	4.410	4.420	4.370	4.650	23,152,720	103,378,588	4.4651	4.410	4.410	4.420	4.370	4.650	23,152,720	4.4651	-3.50%
2019-08-27	0	4.570	4.570	4.580	4.560	4.650	13,731,392	62,937,470	4.5835	4.570	4.570	4.580	4.560	4.650	13,731,392	4.5835	-1.30%
2019-08-26	0	4.630	4.600	4.630	4.460	4.630	12,141,000	55,189,320	4.5457	4.630	4.600	4.630	4.460	4.630	12,141,000	4.5457	-0.86%
2019-08-23	0	4.670	4.660	4.670	4.650	4.730	5,454,000	25,542,914	4.6833	4.670	4.660	4.670	4.650	4.730	5,454,000	4.6833	-0.21%
2019-08-22	0	4.680	4.680	4.720	4.620	4.720	9,659,533	45,093,201	4.6683	4.680	4.680	4.720	4.620	4.720	9,659,533	4.6683	0.65%
2019-08-21	0	4.650	4.640	4.650	4.600	4.670	5,823,484	27,005,570	4.6374	4.650	4.640	4.650	4.600	4.670	5,823,484	4.6374	0.00%
2019-08-20	0	4.650	4.650	4.670	4.580	4.800	25,637,392	119,515,267	4.6618	4.650	4.650	4.670	4.580	4.800	25,637,392	4.6618	-3.13%
2019-08-19	0	4.800	4.800	4.810	4.630	4.860	22,694,000	109,012,732	4.8036	4.800	4.800	4.810	4.630	4.860	22,694,000	4.8036	4.58%
2019-08-16	0	4.590	4.590	4.610	4.510	4.760	32,531,800	151,551,450	4.6586	4.590	4.590	4.610	4.510	4.760	32,531,800	4.6586	1.55%
2019-08-15	0	4.520	4.520	4.530	4.400	4.570	13,006,946	58,296,247	4.4819	4.520	4.520	4.530	4.400	4.570	13,006,946	4.4819	-1.09%
2019-08-14	0	4.570	4.570	4.580	4.530	4.700	18,677,804	85,861,944	4.5970	4.570	4.570	4.580	4.530	4.700	18,677,804	4.5970	2.47%
2019-08-13	0	4.460	4.460	4.470	4.300	4.480	14,294,391	63,026,304	4.4092	4.460	4.460	4.470	4.300	4.480	14,294,391	4.4092	0.90%
2019-08-12	0	4.420	4.410	4.420	4.410	4.530	8,788,000	39,125,100	4.4521	4.420	4.410	4.420	4.410	4.530	8,788,000	4.4521	-0.90%
2019-08-09	0	4.460	4.460	4.470	4.430	4.590	12,856,100	57,641,512	4.4836	4.460	4.460	4.470	4.430	4.590	12,856,100	4.4836	-0.67%
2019-08-08	0	4.490	4.480	4.490	4.470	4.560	12,437,000	55,998,020	4.5025	4.490	4.480	4.490	4.470	4.560	12,437,000	4.5025	0.45%
2019-08-07	0	4.470	4.460	4.470	4.420	4.650	18,896,214	84,589,380	4.4765	4.470	4.460	4.470	4.420	4.650	18,896,214	4.4765	-1.76%
2019-08-06	0	4.550	4.540	4.550	4.410	4.550	33,080,000	148,257,180	4.4818	4.550	4.540	4.550	4.410	4.550	33,080,000	4.4818	-0.87%
2019-08-05	0	4.590	4.590	4.600	4.570	4.800	32,442,183	151,039,120	4.6556	4.590	4.590	4.600	4.570	4.800	32,442,183	4.6556	-6.13%
2019-08-02	0	4.890	4.870	4.890	4.750	4.890	19,048,000	91,962,240	4.8279	4.890	4.870	4.890	4.750	4.890	19,048,000	4.8279	-2.00%
2019-08-01	0	4.990	4.970	4.990	4.940	5.090	16,326,049	81,301,620	4.9799	4.990	4.970	4.990	4.940	5.090	16,326,049	4.9799	-1.58%
2019-07-31	0	5.070	5.070	5.090	5.060	5.120	6,128,000	31,166,240	5.0859	5.070	5.070	5.090	5.060	5.120	6,128,000	5.0859	-1.36%
2019-07-30	0	5.140	5.140	5.150	5.120	5.230	7,204,000	37,272,680	5.1739	5.140	5.140	5.150	5.120	5.230	7,204,000	5.1739	-0.19%
2019-07-29	0	5.150	5.140	5.150	5.110	5.260	8,020,690	41,266,583	5.1450	5.150	5.140	5.150	5.110	5.260	8,020,690	5.1450	-1.90%
2019-07-26	0	5.250	5.240	5.250	5.190	5.280	7,827,440	40,986,970	5.2363	5.250	5.240	5.250	5.190	5.280	7,827,440	5.2363	-1.13%
2019-07-25	0	5.310	5.300	5.310	5.230	5.380	11,323,717	59,766,034	5.2780	5.310	5.300	5.310	5.230	5.380	11,323,717	5.2780	-0.19%
2019-07-24	0	5.320	5.300	5.320	5.300	5.440	6,904,000	37,000,000	5.3592	5.320	5.300	5.320	5.300	5.440	6,904,000	5.3592	-0.56%
2019-07-23	0	5.350	5.350	5.360	5.320	5.440	5,846,000	31,300,470	5.3542	5.350	5.350	5.360	5.320	5.440	5,846,000	5.3542	-0.74%
2019-07-22	0	5.390	5.380	5.390	5.350	5.490	5,426,000	29,351,732	5.4095	5.390	5.380	5.390	5.350	5.490	5,426,000	5.4095	-0.19%
2019-07-19	0	5.400	5.400	5.420	5.340	5.450	8,942,090	48,502,442	5.4241	5.400	5.400	5.420	5.340	5.450	8,942,090	5.4241	0.75%
2019-07-18	0	5.360	5.330	5.360	5.290	5.460	7,155,059	38,288,616	5.3513	5.360	5.330	5.360	5.290	5.460	7,155,059	5.3513	-1.47%
2019-07-17	0	5.440	5.440	5.450	5.380	5.520	7,596,000	41,420,300	5.4529	5.440	5.440	5.450	5.380	5.520	7,596,000	5.4529	0.00%
2019-07-16	0	5.440	5.430	5.440	5.340	5.490	10,948,000	59,381,100	5.4239	5.440	5.430	5.440	5.340	5.490	10,948,000	5.4239	2.84%
2019-07-15	0	5.290	5.290	5.300	5.170	5.350	13,329,466	70,193,586	5.2660	5.290	5.290	5.300	5.170	5.350	13,329,466	5.2660	-0.75%
2019-07-12	0	5.330	5.330	5.340	5.320	5.450	5,617,000	30,156,640	5.3688	5.330	5.330	5.340	5.320	5.450	5,617,000	5.3688	-0.74%
2019-07-11	0	5.370	5.370	5.380	5.350	5.450	7,294,377	39,387,427	5.3997	5.370	5.370	5.380	5.350	5.450	7,294,377	5.3997	-0.92%
2019-07-10	0	5.420	5.400	5.420	5.310	5.450	9,482,000	50,929,930	5.3712	5.420	5.400	5.420	5.310	5.450	9,482,000	5.3712	1.12%
2019-07-09	0	5.360	5.360	5.370	5.310	5.500	11,818,400	63,618,302	5.3830	5.360	5.360	5.370	5.310	5.500	11,818,400	5.3830	-3.07%
2019-07-08	0	5.530	5.520	5.530	5.390	5.690	19,425,708	106,384,421	5.4765	5.530	5.520	5.530	5.390	5.690	19,425,708	5.4765	-2.98%
2019-07-05	0	5.700	5.700	5.710	5.650	5.780	7,925,500	45,288,600	5.7143	5.700	5.700	5.710	5.650	5.780	7,925,500	5.7143	-0.70%
2019-07-04	0	5.740	5.720	5.740	5.570	5.750	10,868,000	61,927,720	5.6982	5.740	5.720	5.740	5.570	5.750	10,868,000	5.6982	1.59%
2019-07-03	0	5.650	5.650	5.660	5.540	5.700	24,181,990	135,501,976	5.6034	5.650	5.650	5.660	5.540	5.700	24,181,990	5.6034	-1.40%
2019-07-02	0	5.730	5.730	5.750	5.600	5.800	43,290,532	246,726,623	5.6993	5.730	5.730	5.750	5.600	5.800	43,290,532	5.6993	5.33%
2019-06-28	0	5.440	5.430	5.440	5.340	5.460	15,169,712	82,275,676	5.4237	5.440	5.430	5.440	5.340	5.460	15,169,712	5.4237	1.82%
2019-06-27	0	5.400	5.400	5.420	5.330	5.530	15,026,191	81,769,472	5.4418	5.343	5.343	5.363	5.274	5.472	15,186,493	5.3844	1.69%
2019-06-26	0	5.310	5.310	5.320	5.180	5.380	5,321,000	28,260,820	5.3112	5.254	5.254	5.264	5.125	5.323	5,377,765	5.2551	0.38%
2019-06-25	0	5.290	5.280	5.290	5.240	5.440	12,527,462	66,323,808	5.2943	5.234	5.224	5.234	5.185	5.383	12,661,107	5.2384	-2.58%
2019-06-24	0	5.430	5.400	5.430	5.360	5.600	17,136,000	93,352,880	5.4478	5.373	5.343	5.373	5.303	5.541	17,318,810	5.3903	-2.34%
2019-06-21	0	5.560	5.560	5.570	5.420	5.670	27,051,043	150,115,003	5.5493	5.501	5.501	5.511	5.363	5.610	27,339,628	5.4907	-1.42%
2019-06-20	0	5.640	5.640	5.650	5.340	5.670	36,840,000	204,622,368	5.5544	5.580	5.580	5.590	5.284	5.610	37,233,015	5.4957	6.62%
2019-06-19	0	5.290	5.290	5.300	5.230	5.480	29,472,000	157,474,330	5.3432	5.234	5.234	5.244	5.175	5.422	29,786,412	5.2868	5.80%
2019-06-18	0	5.000	5.000	5.010	4.910	5.040	10,527,896	52,223,217	4.9605	4.947	4.947	4.957	4.858	4.987	10,640,209	4.9081	0.00%
2019-06-17	0	5.000	4.990	5.000	5.000	5.150	7,977,480	40,176,155	5.0362	4.947	4.937	4.947	4.947	5.096	8,062,585	4.9830	-1.57%
2019-06-14	0	5.080	5.080	5.090	5.030	5.200	11,905,642	61,047,878	5.1276	5.026	5.026	5.036	4.977	5.145	12,032,653	5.0735	0.40%
2019-06-13	0	5.060	5.050	5.060	4.960	5.100	6,882,000	34,678,812	5.0391	5.007	4.997	5.007	4.908	5.046	6,955,418	4.9859	-0.39%
2019-06-12	0	5.080	5.070	5.080	5.050	5.150	9,030,776	45,919,489	5.0848	5.026	5.016	5.026	4.997	5.096	9,127,118	5.0311	-2.31%
2019-06-11	0	5.200	5.200	5.210	4.970	5.260	20,748,977	106,865,275	5.1504	5.145	5.145	5.155	4.918	5.204	20,970,330	5.0960	3.79%
2019-06-10	0	5.010	5.000	5.010	4.950	5.050	13,654,000	68,105,704	4.9880	4.957	4.947	4.957	4.898	4.997	13,799,663	4.9353	-0.20%
2019-06-06	0	5.020	5.010	5.020	4.960	5.060	10,723,000	53,714,940	5.0093	4.967	4.957	4.967	4.908	5.007	10,837,395	4.9564	-0.20%
2019-06-05	0	5.030	5.030	5.040	5.020	5.120	7,074,000	35,781,380	5.0582	4.977	4.977	4.987	4.967	5.066	7,149,467	5.0048	1.41%
2019-06-04	0	4.960	4.960	4.970	4.950	5.120	6,152,344	30,796,143	5.0056	4.908	4.908	4.918	4.898	5.066	6,217,978	4.9528	-2.36%
2019-06-03	0	5.080	5.070	5.080	5.020	5.140	11,255,000	57,184,198	5.0808	5.026	5.016	5.026	4.967	5.086	11,375,070	5.0272	0.79%
2019-05-31	0	5.040	5.030	5.040	5.000	5.170	10,665,343	54,215,992	5.0834	4.987	4.977	4.987	4.947	5.115	10,779,123	5.0297	-0.59%
2019-05-30	0	5.070	5.060	5.070	5.040	5.220	8,708,000	44,344,000	5.0923	5.016	5.007	5.016	4.987	5.165	8,800,898	5.0386	-2.12%
2019-05-29	0	5.180	5.180	5.200	5.040	5.220	17,552,214	90,780,061	5.1720	5.125	5.125	5.145	4.987	5.165	17,739,464	5.1174	0.19%
2019-05-28	0	5.170	5.170	5.180	5.050	5.300	26,704,000	138,627,010	5.1912	5.115	5.115	5.125	4.997	5.244	26,988,883	5.1364	1.57%
2019-05-27	0	5.090	5.090	5.120	4.900	5.150	11,176,000	56,596,420	5.0641	5.036	5.036	5.066	4.848	5.096	11,295,227	5.0106	1.60%
2019-05-24	0	5.010	5.010	5.020	4.960	5.090	15,862,366	79,371,378	5.0038	4.957	4.957	4.967	4.908	5.036	16,031,588	4.9509	1.21%
2019-05-23	0	4.950	4.950	4.970	4.940	5.190	24,191,385	121,144,813	5.0078	4.898	4.898	4.918	4.888	5.135	24,449,463	4.9549	-3.88%
2019-05-22	0	5.150	5.150	5.180	5.130	5.300	15,939,259	83,067,792	5.2115	5.096	5.096	5.125	5.076	5.244	16,109,302	5.1565	-1.15%
2019-05-21	0	5.210	5.190	5.220	5.080	5.280	13,449,500	70,012,993	5.2056	5.155	5.135	5.165	5.026	5.224	13,592,981	5.1507	0.77%
2019-05-20	0	5.170	5.130	5.170	5.100	5.460	22,000,071	114,247,884	5.1931	5.115	5.076	5.115	5.046	5.402	22,234,771	5.1383	-4.26%
2019-05-17	0	5.400	5.390	5.400	5.350	5.700	19,101,000	104,831,950	5.4883	5.343	5.333	5.343	5.294	5.640	19,304,773	5.4304	-3.23%
2019-05-16	0	5.580	5.580	5.620	5.520	5.720	12,292,460	69,144,593	5.6250	5.521	5.521	5.561	5.462	5.660	12,423,598	5.5656	0.18%
2019-05-15	0	5.570	5.560	5.570	5.510	5.730	12,804,426	71,723,458	5.6015	5.511	5.501	5.511	5.452	5.670	12,941,026	5.5423	-0.36%
2019-05-14	0	5.590	5.590	5.600	5.420	5.670	39,223,106	218,287,904	5.5653	5.531	5.531	5.541	5.363	5.610	39,641,545	5.5065	-6.05%
2019-05-10	0	5.950	5.940	5.950	5.760	6.040	37,487,123	221,833,869	5.9176	5.887	5.877	5.887	5.699	5.976	37,887,042	5.8551	3.66%
2019-05-09	0	5.740	5.730	5.740	5.680	6.010	24,609,986	143,275,593	5.8218	5.679	5.670	5.679	5.620	5.947	24,872,529	5.7604	-4.97%
2019-05-08	0	6.040	6.030	6.040	5.930	6.180	48,153,569	290,819,283	6.0394	5.976	5.966	5.976	5.867	6.115	48,667,279	5.9757	-2.11%
2019-05-07	0	6.170	6.160	6.170	6.110	6.370	17,175,000	106,559,874	6.2044	6.105	6.095	6.105	6.046	6.303	17,358,226	6.1389	-1.44%
2019-05-06	0	6.260	6.250	6.260	6.150	6.500	49,773,526	314,161,286	6.3118	6.194	6.184	6.194	6.085	6.431	50,304,518	6.2452	-10.32%
2019-05-03	0	6.980	6.960	6.980	6.820	7.000	9,002,000	62,216,230	6.9114	6.906	6.887	6.906	6.748	6.926	9,098,035	6.8384	-0.29%
2019-05-02	0	7.000	7.000	7.010	6.760	7.040	10,035,171	69,931,438	6.9686	6.926	6.926	6.936	6.689	6.966	10,142,228	6.8951	2.34%
2019-04-30	0	6.840	6.830	6.840	6.640	6.920	10,912,845	74,286,599	6.8073	6.768	6.758	6.768	6.570	6.847	11,029,265	6.7354	-0.44%
2019-04-29	0	6.870	6.870	6.880	6.730	6.980	13,659,771	93,865,283	6.8717	6.797	6.797	6.807	6.659	6.906	13,805,496	6.7991	2.84%
2019-04-26	0	6.680	6.670	6.680	6.610	6.840	8,861,292	59,360,457	6.6988	6.609	6.600	6.609	6.540	6.768	8,955,826	6.6281	-0.30%
2019-04-25	0	6.700	6.700	6.710	6.670	7.000	8,111,933	55,187,283	6.8032	6.629	6.629	6.639	6.600	6.926	8,198,472	6.7314	-3.46%
2019-04-24	0	6.940	6.930	6.940	6.830	6.980	10,139,000	70,284,510	6.9321	6.867	6.857	6.867	6.758	6.906	10,247,165	6.8589	1.17%
2019-04-23	0	6.860	6.850	6.860	6.780	7.250	34,002,250	235,357,816	6.9218	6.788	6.778	6.788	6.708	7.173	34,364,992	6.8488	-7.42%
2019-04-18	0	7.410	7.380	7.410	7.360	7.610	8,992,000	67,125,670	7.4650	7.332	7.302	7.332	7.282	7.530	9,087,928	7.3862	-0.27%
2019-04-17	0	7.430	7.420	7.430	7.250	7.460	12,160,000	89,994,700	7.4009	7.352	7.342	7.352	7.173	7.381	12,289,725	7.3228	1.36%
2019-04-16	0	7.330	7.320	7.330	7.070	7.390	24,602,133	177,920,258	7.2319	7.253	7.243	7.253	6.995	7.312	24,864,593	7.1556	-0.68%
2019-04-15	0	7.380	7.360	7.380	7.310	7.640	12,593,000	94,072,784	7.4702	7.302	7.282	7.302	7.233	7.559	12,727,344	7.3914	-1.47%
2019-04-12	0	7.490	7.490	7.500	7.290	7.530	19,420,775	143,736,623	7.4012	7.411	7.411	7.421	7.213	7.451	19,627,959	7.3231	2.04%
2019-04-11	0	7.340	7.340	7.350	7.310	7.750	21,781,987	162,045,666	7.4394	7.263	7.263	7.272	7.233	7.668	22,014,361	7.3609	-4.68%
2019-04-10	0	7.700	7.700	7.720	7.440	7.780	18,770,500	142,371,200	7.5848	7.619	7.619	7.639	7.361	7.698	18,970,747	7.5048	0.92%
2019-04-09	0	7.630	7.620	7.630	7.550	7.800	13,046,000	99,408,832	7.6199	7.549	7.540	7.549	7.470	7.718	13,185,177	7.5394	-1.29%
2019-04-08	0	7.730	7.720	7.730	7.520	7.920	45,948,636	352,691,902	7.6758	7.648	7.639	7.648	7.441	7.836	46,438,824	7.5948	0.00%
2019-04-04	0	7.730	7.730	7.740	7.690	8.560	74,815,510	601,302,594	8.0371	7.648	7.648	7.658	7.609	8.470	75,613,654	7.9523	3.76%
2019-04-03	0	7.450	7.440	7.450	7.160	7.460	24,700,789	181,426,338	7.3450	7.371	7.361	7.371	7.084	7.381	24,964,301	7.2674	2.90%
2019-04-02	0	7.240	7.240	7.250	7.220	7.390	17,241,383	125,331,315	7.2692	7.164	7.164	7.173	7.144	7.312	17,425,317	7.1925	-0.55%
2019-04-01	0	7.280	7.230	7.280	6.910	7.300	29,152,120	208,055,166	7.1369	7.203	7.154	7.203	6.837	7.223	29,463,120	7.0615	3.70%
2019-03-29	0	7.020	7.020	7.040	6.620	7.180	56,433,850	396,641,586	7.0284	6.946	6.946	6.966	6.550	7.104	57,035,896	6.9542	5.72%
2019-03-28	0	6.640	6.630	6.640	6.410	6.690	29,742,525	197,245,203	6.6318	6.570	6.560	6.570	6.342	6.619	30,059,823	6.5618	1.22%
2019-03-27	0	6.560	6.560	6.580	6.270	6.600	17,944,064	115,719,512	6.4489	6.491	6.491	6.511	6.204	6.530	18,135,494	6.3808	4.79%
2019-03-26	0	6.260	6.240	6.260	6.200	6.330	8,098,568	50,574,845	6.2449	6.194	6.174	6.194	6.135	6.263	8,184,965	6.1790	0.00%
2019-03-25	0	6.260	6.240	6.260	6.110	6.340	19,760,000	123,731,750	6.2617	6.194	6.174	6.194	6.046	6.273	19,970,803	6.1956	-3.69%
2019-03-22	0	6.500	6.500	6.520	6.410	6.600	13,138,402	85,484,992	6.5065	6.431	6.431	6.451	6.342	6.530	13,278,565	6.4378	-0.61%
2019-03-21	0	6.540	6.520	6.540	6.490	6.800	16,763,444	110,969,298	6.6197	6.471	6.451	6.471	6.421	6.728	16,942,279	6.5498	0.15%
2019-03-20	0	6.530	6.530	6.550	6.320	6.650	22,976,666	148,569,468	6.4661	6.461	6.461	6.481	6.253	6.580	23,221,785	6.3978	-1.06%
2019-03-19	0	6.600	6.580	6.600	6.310	6.670	23,995,000	157,694,156	6.5720	6.530	6.511	6.530	6.243	6.600	24,250,983	6.5026	3.29%
2019-03-18	0	6.390	6.380	6.390	6.230	6.440	18,306,000	116,741,720	6.3772	6.323	6.313	6.323	6.164	6.372	18,501,291	6.3099	0.16%
2019-03-15	0	6.380	6.370	6.380	6.190	6.390	14,656,694	92,775,926	6.3299	6.313	6.303	6.313	6.125	6.323	14,813,054	6.2631	1.92%
2019-03-14	0	6.260	6.260	6.280	6.020	6.450	23,592,000	148,442,460	6.2921	6.194	6.194	6.214	5.956	6.382	23,843,683	6.2257	3.30%
2019-03-13	0	6.060	6.050	6.060	5.950	6.110	9,506,445	57,381,595	6.0361	5.996	5.986	5.996	5.887	6.046	9,607,861	5.9724	-0.33%
2019-03-12	0	6.080	6.080	6.090	6.020	6.220	15,895,960	96,884,476	6.0949	6.016	6.016	6.026	5.956	6.154	16,065,541	6.0306	0.50%
2019-03-11	0	6.050	6.050	6.070	5.960	6.190	14,817,120	89,766,508	6.0583	5.986	5.986	6.006	5.897	6.125	14,975,191	5.9943	-0.66%
2019-03-08	0	6.090	6.080	6.090	6.000	6.250	19,672,900	120,327,731	6.1164	6.026	6.016	6.026	5.937	6.184	19,882,774	6.0519	-2.56%
2019-03-07	0	6.250	6.240	6.250	6.210	6.490	16,330,915	103,504,107	6.3379	6.184	6.174	6.184	6.144	6.421	16,505,136	6.2710	-3.70%
2019-03-06	0	6.490	6.480	6.490	6.360	6.530	14,795,773	95,543,431	6.4575	6.421	6.412	6.421	6.293	6.461	14,953,617	6.3893	0.93%
2019-03-05	0	6.430	6.420	6.440	6.280	6.460	9,151,000	58,338,880	6.3751	6.362	6.352	6.372	6.214	6.392	9,248,624	6.3078	0.78%
2019-03-04	0	6.380	6.380	6.390	6.360	6.650	23,786,200	154,201,956	6.4828	6.313	6.313	6.323	6.293	6.580	24,039,955	6.4144	-1.54%
2019-03-01	0	6.480	6.480	6.520	6.260	6.540	17,524,300	112,132,223	6.3987	6.412	6.412	6.451	6.194	6.471	17,711,252	6.3311	1.09%
2019-02-28	0	6.410	6.400	6.410	6.300	6.750	22,954,751	147,975,946	6.4464	6.342	6.332	6.342	6.234	6.679	23,199,636	6.3784	-4.19%
2019-02-27	0	6.690	6.670	6.690	6.500	6.820	27,095,558	180,489,052	6.6612	6.619	6.600	6.619	6.431	6.748	27,384,618	6.5909	0.00%
2019-02-26	0	6.690	6.680	6.690	6.620	6.900	49,167,506	333,639,536	6.7858	6.619	6.609	6.619	6.550	6.827	49,692,033	6.7141	-1.76%
2019-02-25	0	6.810	6.790	6.810	6.480	6.950	69,328,054	465,149,286	6.7094	6.738	6.718	6.738	6.412	6.877	70,067,657	6.6386	7.24%
2019-02-22	0	6.350	6.340	6.350	5.960	6.350	38,071,082	238,129,384	6.2549	6.283	6.273	6.283	5.897	6.283	38,477,231	6.1888	4.44%
2019-02-21	0	6.080	6.080	6.090	5.750	6.300	61,048,000	369,526,420	6.0530	6.016	6.016	6.026	5.689	6.234	61,699,270	5.9892	6.67%
2019-02-20	0	5.700	5.690	5.700	5.550	5.790	20,439,307	116,079,788	5.6792	5.640	5.630	5.640	5.491	5.729	20,657,357	5.6193	2.52%
2019-02-19	0	5.560	5.550	5.560	5.420	5.750	20,680,000	114,859,200	5.5541	5.501	5.491	5.501	5.363	5.689	20,900,618	5.4955	-1.94%
2019-02-18	0	5.670	5.670	5.680	5.600	5.840	17,841,875	102,376,742	5.7380	5.610	5.610	5.620	5.541	5.778	18,032,215	5.6774	1.07%
2019-02-15	0	5.610	5.610	5.620	5.600	5.920	30,086,154	169,967,427	5.6494	5.551	5.551	5.561	5.541	5.858	30,407,118	5.5897	-4.10%
2019-02-14	0	5.850	5.840	5.850	5.620	5.880	35,218,140	203,116,250	5.7674	5.788	5.778	5.788	5.561	5.818	35,593,853	5.7065	3.36%
2019-02-13	0	5.660	5.660	5.670	5.390	5.670	32,177,000	178,790,300	5.5565	5.600	5.600	5.610	5.333	5.610	32,520,270	5.4978	5.40%
2019-02-12	0	5.370	5.360	5.370	5.230	5.410	25,537,168	135,485,737	5.3054	5.313	5.303	5.313	5.175	5.353	25,809,603	5.2494	-0.74%
2019-02-11	0	5.410	5.410	5.420	5.370	5.510	25,520,041	138,105,859	5.4117	5.353	5.353	5.363	5.313	5.452	25,792,293	5.3545	-1.81%
2019-02-08	0	5.510	5.510	5.520	5.420	5.560	6,124,484	33,715,425	5.5050	5.452	5.452	5.462	5.363	5.501	6,189,821	5.4469	0.18%
2019-02-04	0	5.500	5.500	5.510	5.460	5.610	4,476,804	24,645,514	5.5052	5.442	5.442	5.452	5.402	5.551	4,524,563	5.4470	-1.43%
2019-02-01	0	5.580	5.570	5.580	5.520	5.650	10,317,856	57,563,154	5.5790	5.521	5.511	5.521	5.462	5.590	10,427,929	5.5201	0.18%
2019-01-31	0	5.570	5.570	5.580	5.450	5.610	9,580,000	53,114,920	5.5444	5.511	5.511	5.521	5.392	5.551	9,682,201	5.4858	0.54%
2019-01-30	0	5.540	5.530	5.540	5.430	5.650	12,036,000	66,940,530	5.5617	5.482	5.472	5.482	5.373	5.590	12,164,402	5.5030	-0.18%
2019-01-29	0	5.550	5.540	5.550	5.390	5.580	11,756,000	64,694,700	5.5031	5.491	5.482	5.491	5.333	5.521	11,881,415	5.4450	0.54%
2019-01-28	0	5.520	5.510	5.520	5.430	5.680	27,353,000	152,345,450	5.5696	5.462	5.452	5.462	5.373	5.620	27,644,806	5.5108	1.66%
2019-01-25	0	5.430	5.420	5.430	5.300	5.430	13,378,000	71,869,690	5.3722	5.373	5.363	5.373	5.244	5.373	13,520,719	5.3155	1.88%
2019-01-24	0	5.330	5.330	5.340	5.190	5.360	7,328,000	38,828,102	5.2986	5.274	5.274	5.284	5.135	5.303	7,406,176	5.2427	1.52%
2019-01-23	0	5.250	5.250	5.260	5.180	5.330	12,735,000	66,951,850	5.2573	5.195	5.195	5.204	5.125	5.274	12,870,859	5.2018	-1.13%
2019-01-22	0	5.310	5.300	5.310	5.160	5.410	13,948,000	73,340,420	5.2581	5.254	5.244	5.254	5.106	5.353	14,096,800	5.2026	-1.48%
2019-01-21	0	5.390	5.380	5.390	5.330	5.490	9,682,000	52,320,790	5.4039	5.333	5.323	5.333	5.274	5.432	9,785,289	5.3469	-1.46%
2019-01-18	0	5.470	5.450	5.470	5.360	5.470	15,091,000	82,021,760	5.4351	5.412	5.392	5.412	5.303	5.412	15,251,993	5.3778	2.63%
2019-01-17	0	5.330	5.310	5.330	5.250	5.410	14,777,000	79,031,860	5.3483	5.274	5.254	5.274	5.195	5.353	14,934,643	5.2918	0.00%
2019-01-16	0	5.330	5.320	5.330	5.220	5.360	13,662,000	72,388,920	5.2986	5.274	5.264	5.274	5.165	5.303	13,807,748	5.2426	0.76%
2019-01-15	0	5.290	5.280	5.290	5.200	5.310	18,612,270	98,034,443	5.2672	5.234	5.224	5.234	5.145	5.254	18,810,829	5.2116	0.76%
2019-01-14	0	5.250	5.240	5.250	5.200	5.410	17,237,405	90,500,992	5.2503	5.195	5.185	5.195	5.145	5.353	17,421,296	5.1948	-2.23%
2019-01-11	0	5.370	5.370	5.380	5.100	5.420	46,241,670	245,292,570	5.3046	5.313	5.313	5.323	5.046	5.363	46,734,984	5.2486	6.13%
2019-01-10	0	5.060	5.050	5.060	4.940	5.180	16,052,200	81,540,858	5.0797	5.007	4.997	5.007	4.888	5.125	16,223,448	5.0261	1.20%
2019-01-09	0	5.000	4.970	5.000	4.920	5.070	19,811,586	99,420,973	5.0183	4.947	4.918	4.947	4.868	5.016	20,022,939	4.9654	1.01%
2019-01-08	0	4.950	4.940	4.950	4.840	5.010	12,426,783	61,377,066	4.9391	4.898	4.888	4.898	4.789	4.957	12,559,354	4.8870	0.61%
2019-01-07	0	4.920	4.900	4.920	4.610	4.930	23,773,192	113,839,940	4.7886	4.868	4.848	4.868	4.561	4.878	24,026,808	4.7380	6.49%
2019-01-04	0	4.620	4.620	4.630	4.410	4.670	19,417,420	88,691,945	4.5676	4.571	4.571	4.581	4.363	4.621	19,624,568	4.5194	0.00%
2019-01-03	0	4.620	4.620	4.630	4.580	4.770	15,050,895	70,288,980	4.6701	4.571	4.571	4.581	4.532	4.720	15,211,460	4.6208	-1.28%
2019-01-02	0	4.680	4.670	4.680	4.640	4.820	15,121,869	71,161,264	4.7059	4.631	4.621	4.631	4.591	4.769	15,283,192	4.6562	-3.51%
2018-12-31	0	4.850	4.830	4.850	4.710	4.860	3,442,000	16,476,980	4.7870	4.799	4.779	4.799	4.660	4.809	3,478,720	4.7365	2.97%
2018-12-28	0	4.710	4.700	4.710	4.620	4.830	5,968,000	28,304,186	4.7427	4.660	4.650	4.660	4.571	4.779	6,031,668	4.6926	1.29%
2018-12-27	0	4.650	4.640	4.650	4.620	4.890	9,522,408	44,814,023	4.7062	4.601	4.591	4.601	4.571	4.838	9,623,995	4.6565	-1.48%
2018-12-24	0	4.720	4.700	4.720	4.640	4.760	8,876,420	41,691,365	4.6969	4.670	4.650	4.670	4.591	4.710	8,971,115	4.6473	-1.46%
2018-12-21	0	4.790	4.790	4.800	4.770	4.920	22,761,251	109,238,561	4.7993	4.739	4.739	4.749	4.720	4.868	23,004,072	4.7487	-2.24%
2018-12-20	0	4.900	4.890	4.900	4.880	5.150	25,891,000	128,343,600	4.9571	4.848	4.838	4.848	4.828	5.096	26,167,209	4.9047	-5.77%
2018-12-19	0	5.200	5.180	5.200	5.140	5.320	18,613,873	97,471,262	5.2365	5.145	5.125	5.145	5.086	5.264	18,812,449	5.1812	0.39%
2018-12-18	0	5.180	5.170	5.180	5.090	5.280	25,496,000	131,815,420	5.1700	5.125	5.115	5.125	5.036	5.224	25,767,996	5.1155	-2.08%
2018-12-17	0	5.290	5.270	5.290	5.210	5.370	10,346,480	54,399,590	5.2578	5.234	5.214	5.234	5.155	5.313	10,456,858	5.2023	-1.31%
2018-12-14	0	5.360	5.340	5.360	5.300	5.410	7,918,695	42,364,230	5.3499	5.303	5.284	5.303	5.244	5.353	8,003,173	5.2934	-1.47%
2018-12-13	0	5.440	5.430	5.440	5.230	5.470	19,009,000	102,672,030	5.4012	5.383	5.373	5.383	5.175	5.412	19,211,791	5.3442	3.62%
2018-12-12	0	5.250	5.240	5.250	5.150	5.270	10,807,364	56,437,493	5.2221	5.195	5.185	5.195	5.096	5.214	10,922,659	5.1670	1.35%
2018-12-11	0	5.180	5.170	5.180	5.120	5.250	13,516,347	69,824,692	5.1659	5.125	5.115	5.125	5.066	5.195	13,660,542	5.1114	-0.77%
2018-12-10	0	5.220	5.210	5.220	5.100	5.290	19,286,245	99,938,966	5.1819	5.165	5.155	5.165	5.046	5.234	19,491,994	5.1272	-2.43%
2018-12-07	0	5.350	5.350	5.360	5.300	5.430	9,763,255	52,448,380	5.3720	5.294	5.294	5.303	5.244	5.373	9,867,411	5.3153	0.94%
2018-12-06	0	5.300	5.300	5.310	5.290	5.550	25,021,768	135,051,373	5.3974	5.244	5.244	5.254	5.234	5.491	25,288,704	5.3404	-5.86%
2018-12-05	0	5.630	5.630	5.640	5.520	5.750	19,614,300	110,472,462	5.6322	5.571	5.571	5.580	5.462	5.689	19,823,549	5.5728	-1.40%
2018-12-04	0	5.710	5.690	5.710	5.430	5.710	29,265,321	163,404,090	5.5835	5.650	5.630	5.650	5.373	5.650	29,577,528	5.5246	3.63%
2018-12-03	0	5.510	5.510	5.540	5.410	5.590	35,750,643	196,748,253	5.5033	5.452	5.452	5.482	5.353	5.531	36,132,037	5.4453	3.38%
2018-11-30	0	5.330	5.330	5.340	5.250	5.400	19,311,932	103,055,263	5.3364	5.274	5.274	5.284	5.195	5.343	19,517,955	5.2800	-0.56%
2018-11-29	0	5.360	5.350	5.360	5.270	5.450	25,265,988	135,259,535	5.3534	5.303	5.294	5.303	5.214	5.392	25,535,530	5.2969	2.10%
2018-11-28	0	5.250	5.230	5.250	5.160	5.370	12,596,192	65,922,606	5.2335	5.195	5.175	5.195	5.106	5.313	12,730,570	5.1783	-0.94%
2018-11-27	0	5.300	5.280	5.300	5.200	5.410	17,628,722	93,078,169	5.2799	5.244	5.224	5.244	5.145	5.353	17,816,788	5.2242	-2.21%
2018-11-26	0	5.420	5.400	5.420	5.340	5.550	31,846,000	173,826,164	5.4583	5.363	5.343	5.363	5.284	5.491	32,185,738	5.4007	2.85%
2018-11-23	0	5.270	5.270	5.280	5.220	5.400	15,746,000	82,851,190	5.2617	5.214	5.214	5.224	5.165	5.343	15,913,981	5.2062	-1.50%
2018-11-22	0	5.350	5.320	5.350	5.180	5.420	20,678,784	110,030,778	5.3210	5.294	5.264	5.294	5.125	5.363	20,899,389	5.2648	1.71%
2018-11-21	0	5.260	5.250	5.260	5.200	5.370	31,454,000	165,450,320	5.2601	5.204	5.195	5.204	5.145	5.313	31,789,556	5.2045	1.94%
2018-11-20	0	5.160	5.150	5.160	5.120	5.250	16,156,917	83,365,674	5.1598	5.106	5.096	5.106	5.066	5.195	16,329,282	5.1053	-2.27%
2018-11-19	0	5.280	5.270	5.280	5.210	5.380	18,425,000	97,491,430	5.2913	5.224	5.214	5.224	5.155	5.323	18,621,561	5.2354	0.00%
2018-11-16	0	5.280	5.260	5.280	5.220	5.440	39,690,750	209,844,838	5.2870	5.224	5.204	5.224	5.165	5.383	40,114,177	5.2312	0.00%
2018-11-15	0	5.280	5.280	5.290	5.060	5.320	27,325,873	142,943,438	5.2311	5.224	5.224	5.234	5.007	5.264	27,617,390	5.1758	1.54%
2018-11-14	0	5.200	5.200	5.210	5.080	5.360	70,614,895	369,040,786	5.2261	5.145	5.145	5.155	5.026	5.303	71,368,226	5.1709	4.42%
2018-11-13	0	4.980	4.970	4.980	4.630	4.990	36,860,029	179,296,544	4.8643	4.927	4.918	4.927	4.581	4.937	37,253,258	4.8129	4.40%
2018-11-12	0	4.770	4.770	4.790	4.620	4.840	14,506,000	69,225,090	4.7722	4.720	4.720	4.739	4.571	4.789	14,660,752	4.7218	1.71%
2018-11-09	0	4.690	4.690	4.700	4.670	4.770	22,398,000	105,478,030	4.7093	4.640	4.640	4.650	4.621	4.720	22,636,946	4.6596	-2.90%
2018-11-08	0	4.830	4.820	4.830	4.750	5.070	22,949,000	111,852,210	4.8739	4.779	4.769	4.779	4.700	5.016	23,193,824	4.8225	-2.03%
2018-11-07	0	4.930	4.900	4.930	4.800	5.030	28,903,213	141,767,343	4.9049	4.878	4.848	4.878	4.749	4.977	29,211,557	4.8531	2.28%
2018-11-06	0	4.820	4.810	4.820	4.700	4.830	15,488,000	73,849,490	4.7682	4.769	4.759	4.769	4.650	4.779	15,653,229	4.7178	1.05%
2018-11-05	0	4.770	4.770	4.780	4.700	4.890	42,042,448	201,034,644	4.7817	4.720	4.720	4.730	4.650	4.838	42,490,964	4.7312	-4.02%
2018-11-02	0	4.970	4.960	4.970	4.750	4.980	80,694,454	392,596,317	4.8652	4.918	4.908	4.918	4.700	4.927	81,555,316	4.8139	13.21%
2018-11-01	0	4.390	4.380	4.390	4.300	4.430	26,151,666	114,099,612	4.3630	4.344	4.334	4.344	4.255	4.383	26,430,656	4.3169	3.54%
2018-10-31	0	4.240	4.230	4.240	4.040	4.240	24,481,940	101,796,206	4.1580	4.195	4.185	4.195	3.997	4.195	24,743,117	4.1141	5.47%
2018-10-30	0	4.020	4.020	4.030	4.010	4.130	13,410,656	54,460,017	4.0610	3.978	3.978	3.987	3.968	4.086	13,553,723	4.0181	-1.71%
2018-10-29	0	4.090	4.090	4.100	4.070	4.240	13,729,326	57,130,325	4.1612	4.047	4.047	4.057	4.027	4.195	13,875,793	4.1173	-0.97%
2018-10-26	0	4.130	4.120	4.130	4.090	4.370	17,495,354	72,790,200	4.1605	4.086	4.077	4.086	4.047	4.324	17,681,997	4.1166	-3.95%
2018-10-25	0	4.300	4.300	4.310	4.110	4.310	15,987,031	67,348,351	4.2127	4.255	4.255	4.265	4.067	4.265	16,157,583	4.1682	0.00%
2018-10-24	0	4.300	4.290	4.300	4.240	4.420	19,417,091	84,398,974	4.3466	4.255	4.245	4.255	4.195	4.373	19,624,236	4.3008	2.14%
2018-10-23	0	4.210	4.200	4.210	4.160	4.380	13,139,387	55,996,238	4.2617	4.166	4.156	4.166	4.116	4.334	13,279,560	4.2167	-3.66%
2018-10-22	0	4.370	4.370	4.380	4.220	4.480	22,552,000	98,838,380	4.3827	4.324	4.324	4.334	4.175	4.433	22,792,588	4.3364	5.56%
2018-10-19	0	4.140	4.140	4.170	3.980	4.210	26,194,000	107,628,436	4.1089	4.096	4.096	4.126	3.938	4.166	26,473,442	4.0655	1.22%
2018-10-18	0	4.090	4.080	4.090	4.040	4.150	16,149,369	65,860,358	4.0782	4.047	4.037	4.047	3.997	4.106	16,321,653	4.0352	0.00%
2018-10-16	0	4.090	4.070	4.090	4.040	4.220	27,194,186	111,012,042	4.0822	4.047	4.027	4.047	3.997	4.175	27,484,298	4.0391	-1.92%
2018-10-15	0	4.170	4.160	4.170	4.130	4.290	14,572,565	61,124,656	4.1945	4.126	4.116	4.126	4.086	4.245	14,728,028	4.1502	-3.25%
2018-10-12	0	4.310	4.300	4.310	4.150	4.340	22,303,702	94,892,632	4.2546	4.265	4.255	4.265	4.106	4.294	22,541,642	4.2097	4.36%
2018-10-11	0	4.130	4.120	4.130	4.040	4.340	45,383,510	188,225,019	4.1474	4.086	4.077	4.086	3.997	4.294	45,867,669	4.1037	-7.19%
2018-10-10	0	4.450	4.450	4.470	4.450	4.600	13,337,000	60,031,920	4.5012	4.403	4.403	4.423	4.403	4.551	13,479,281	4.4536	-0.89%
2018-10-09	0	4.490	4.470	4.490	4.420	4.540	13,616,704	61,228,024	4.4965	4.443	4.423	4.443	4.373	4.492	13,761,969	4.4491	0.90%
2018-10-08	0	4.450	4.450	4.460	4.450	4.640	27,696,576	125,375,076	4.5267	4.403	4.403	4.413	4.403	4.591	27,992,048	4.4790	-2.41%
2018-10-05	0	4.560	4.560	4.570	4.560	4.730	25,462,955	117,064,683	4.5975	4.512	4.512	4.522	4.512	4.680	25,734,598	4.5489	-2.77%
2018-10-04	0	4.690	4.680	4.690	4.660	4.830	22,842,576	107,516,972	4.7069	4.640	4.631	4.640	4.611	4.779	23,086,264	4.6572	-3.50%
2018-10-03	0	4.860	4.850	4.860	4.760	4.930	9,734,000	47,458,486	4.8755	4.809	4.799	4.809	4.710	4.878	9,837,844	4.8241	1.46%
2018-10-02	0	4.790	4.770	4.790	4.720	5.000	20,842,000	99,815,460	4.7891	4.739	4.720	4.739	4.670	4.947	21,064,346	4.7386	-4.39%
2018-09-28	0	5.010	5.000	5.010	4.960	5.080	6,795,155	34,114,117	5.0204	4.957	4.947	4.957	4.908	5.026	6,867,647	4.9674	1.01%
2018-09-27	0	4.960	4.960	4.970	4.880	5.060	10,166,000	50,454,148	4.9630	4.908	4.908	4.918	4.828	5.007	10,274,453	4.9106	-1.20%
2018-09-26	0	5.020	5.020	5.030	4.950	5.200	25,479,286	128,581,938	5.0465	4.967	4.967	4.977	4.898	5.145	25,751,103	4.9933	-0.99%
2018-09-24	0	5.070	5.060	5.070	4.980	5.350	18,839,000	95,855,750	5.0882	5.016	5.007	5.016	4.927	5.294	19,039,978	5.0344	-5.94%
2018-09-21	0	5.390	5.390	5.410	5.060	5.500	42,822,091	227,959,895	5.3234	5.333	5.333	5.353	5.007	5.442	43,278,924	5.2672	6.94%
2018-09-20	0	5.040	5.030	5.040	4.920	5.070	19,981,800	100,097,672	5.0094	4.987	4.977	4.987	4.868	5.016	20,194,969	4.9566	2.65%
2018-09-19	0	4.910	4.900	4.910	4.720	5.000	28,834,391	140,903,670	4.8867	4.858	4.848	4.858	4.670	4.947	29,142,001	4.8351	4.25%
2018-09-18	0	4.710	4.710	4.720	4.560	4.740	27,970,000	130,121,518	4.6522	4.660	4.660	4.670	4.512	4.690	28,268,389	4.6031	0.21%
2018-09-17	0	4.700	4.700	4.710	4.580	4.710	22,244,400	103,142,256	4.6368	4.650	4.650	4.660	4.532	4.660	22,481,707	4.5878	-1.26%
2018-09-14	0	4.760	4.760	4.770	4.610	4.840	17,793,361	84,685,073	4.7594	4.710	4.710	4.720	4.561	4.789	17,983,183	4.7091	-0.63%
2018-09-13	0	4.790	4.780	4.790	4.680	4.810	26,798,614	127,365,041	4.7527	4.739	4.730	4.739	4.631	4.759	27,084,506	4.7025	4.81%
2018-09-12	0	4.570	4.570	4.580	4.550	4.710	14,496,075	66,910,465	4.6158	4.522	4.522	4.532	4.502	4.660	14,650,722	4.5670	0.00%
2018-09-11	0	4.570	4.570	4.580	4.550	4.730	18,266,053	83,962,684	4.5967	4.522	4.522	4.532	4.502	4.680	18,460,918	4.5481	-2.97%
2018-09-10	0	4.710	4.700	4.710	4.650	4.960	20,006,343	94,787,981	4.7379	4.660	4.650	4.660	4.601	4.908	20,219,774	4.6879	-5.04%
2018-09-07	0	4.960	4.950	4.960	4.840	5.020	11,789,000	58,276,032	4.9433	4.908	4.898	4.908	4.789	4.967	11,914,767	4.8911	1.64%
2018-09-06	0	4.880	4.880	4.890	4.860	5.090	18,037,245	89,042,702	4.9366	4.828	4.828	4.838	4.809	5.036	18,229,669	4.8845	-2.40%
2018-09-05	0	5.000	4.990	5.000	5.000	5.200	16,988,000	86,072,194	5.0666	4.947	4.937	4.947	4.947	5.145	17,169,231	5.0132	-3.10%
2018-09-04	0	5.160	5.150	5.160	5.070	5.240	11,612,983	59,834,823	5.1524	5.106	5.096	5.106	5.016	5.185	11,736,872	5.0980	0.98%
2018-09-03	0	5.110	5.110	5.120	5.040	5.240	10,998,220	56,283,088	5.1175	5.056	5.056	5.066	4.987	5.185	11,115,551	5.0635	-1.54%
2018-08-31	0	5.190	5.190	5.220	5.140	5.340	21,108,846	110,538,035	5.2366	5.135	5.135	5.165	5.086	5.284	21,334,039	5.1813	-3.35%
2018-08-30	0	5.370	5.350	5.370	5.240	5.380	21,217,891	112,838,042	5.3181	5.313	5.294	5.313	5.185	5.323	21,444,247	5.2619	1.32%
2018-08-29	0	5.300	5.290	5.300	5.240	5.600	33,741,270	179,617,083	5.3234	5.244	5.234	5.244	5.185	5.541	34,101,227	5.2672	-4.68%
2018-08-28	0	5.560	5.550	5.560	5.480	5.640	25,929,000	144,593,060	5.5765	5.501	5.491	5.501	5.422	5.580	26,205,615	5.5176	1.65%
2018-08-27	0	5.470	5.460	5.470	5.440	5.790	46,678,863	261,333,851	5.5985	5.412	5.402	5.412	5.383	5.729	47,176,841	5.5395	1.30%
2018-08-24	0	5.400	5.390	5.400	5.100	5.420	20,977,150	111,959,439	5.3372	5.343	5.333	5.343	5.046	5.363	21,200,938	5.2809	3.05%
2018-08-23	0	5.240	5.220	5.240	5.120	5.330	15,402,047	80,125,853	5.2023	5.185	5.165	5.185	5.066	5.274	15,566,359	5.1474	-1.69%
2018-08-22	0	5.330	5.320	5.330	5.250	5.410	16,009,240	85,387,034	5.3336	5.274	5.264	5.274	5.195	5.353	16,180,029	5.2773	-0.93%
2018-08-21	0	5.380	5.370	5.380	5.130	5.430	37,492,565	199,470,433	5.3203	5.323	5.313	5.323	5.076	5.373	37,892,542	5.2641	5.70%
2018-08-20	0	5.090	5.090	5.100	4.840	5.170	53,014,000	267,927,060	5.0539	5.036	5.036	5.046	4.789	5.115	53,579,562	5.0005	5.38%
2018-08-17	0	4.830	4.820	4.830	4.720	5.040	24,513,015	118,606,121	4.8385	4.779	4.769	4.779	4.670	4.987	24,774,524	4.7874	-0.62%
2018-08-16	0	4.860	4.840	4.860	4.590	4.990	56,733,200	273,719,470	4.8247	4.809	4.789	4.809	4.542	4.937	57,338,439	4.7738	4.29%
2018-08-15	0	4.660	4.660	4.670	4.640	5.150	59,925,010	287,623,194	4.7997	4.611	4.611	4.621	4.591	5.096	60,564,300	4.7491	-8.63%
2018-08-14	0	5.100	5.080	5.100	5.010	5.220	15,426,000	78,453,328	5.0858	5.046	5.026	5.046	4.957	5.165	15,590,567	5.0321	-0.97%
2018-08-13	0	5.150	5.140	5.150	5.050	5.240	25,764,445	132,155,298	5.1294	5.096	5.086	5.096	4.997	5.185	26,039,304	5.0752	-2.83%
2018-08-10	0	5.300	5.290	5.300	5.220	5.500	31,563,657	167,764,976	5.3151	5.244	5.234	5.244	5.165	5.442	31,900,383	5.2590	-3.64%
2018-08-09	0	5.500	5.490	5.500	5.120	5.550	40,328,312	219,435,602	5.4412	5.442	5.432	5.442	5.066	5.491	40,758,541	5.3838	6.18%
2018-08-08	0	5.180	5.170	5.180	5.110	5.340	17,644,048	92,610,192	5.2488	5.125	5.115	5.125	5.056	5.284	17,832,278	5.1934	-1.15%
2018-08-07	0	5.240	5.230	5.240	4.980	5.250	44,610,000	227,488,120	5.0995	5.185	5.175	5.185	4.927	5.195	45,085,907	5.0457	3.15%
2018-08-06	0	5.080	5.070	5.080	5.050	5.340	22,190,350	114,893,574	5.1776	5.026	5.016	5.026	4.997	5.284	22,427,080	5.1230	0.20%
2018-08-03	0	5.070	5.050	5.070	5.030	5.370	22,752,000	116,597,490	5.1247	5.016	4.997	5.016	4.977	5.313	22,994,722	5.0706	-5.23%
2018-08-02	0	5.350	5.350	5.380	5.220	5.520	16,371,321	87,493,669	5.3443	5.294	5.294	5.323	5.165	5.462	16,545,973	5.2879	-2.55%
2018-08-01	0	5.490	5.480	5.490	5.460	5.770	23,822,321	134,261,841	5.6360	5.432	5.422	5.432	5.402	5.709	24,076,461	5.5765	-0.72%
2018-07-31	0	5.530	5.520	5.530	5.410	5.560	10,288,000	56,625,680	5.5041	5.472	5.462	5.472	5.353	5.501	10,397,754	5.4460	1.47%
2018-07-30	0	5.450	5.440	5.450	5.410	5.610	8,474,853	46,289,666	5.4620	5.392	5.383	5.392	5.353	5.551	8,565,264	5.4043	-0.91%
2018-07-27	0	5.500	5.490	5.500	5.450	5.690	10,026,000	55,618,770	5.5475	5.442	5.432	5.442	5.392	5.630	10,132,959	5.4889	-1.26%
2018-07-26	0	5.570	5.570	5.580	5.440	5.950	38,087,985	215,978,313	5.6705	5.511	5.511	5.521	5.383	5.887	38,494,314	5.6107	-2.45%
2018-07-25	0	5.710	5.700	5.710	5.540	5.760	21,315,163	121,305,186	5.6910	5.650	5.640	5.650	5.482	5.699	21,542,557	5.6310	0.88%
2018-07-24	0	5.660	5.650	5.660	5.370	5.680	25,912,779	144,874,243	5.5908	5.600	5.590	5.600	5.313	5.620	26,189,221	5.5318	3.28%
2018-07-23	0	5.480	5.470	5.480	5.290	5.500	23,207,622	126,223,772	5.4389	5.422	5.412	5.422	5.234	5.442	23,455,205	5.3815	2.81%
2018-07-20	0	5.330	5.330	5.340	4.990	5.420	45,639,622	238,490,522	5.2255	5.274	5.274	5.284	4.937	5.363	46,126,513	5.1704	4.31%
2018-07-19	0	5.110	5.110	5.130	5.110	5.490	49,261,437	258,873,173	5.2551	5.056	5.056	5.076	5.056	5.432	49,786,966	5.1996	-5.89%
2018-07-18	0	5.430	5.420	5.430	5.400	5.680	22,355,000	122,797,320	5.4931	5.373	5.363	5.373	5.343	5.620	22,593,487	5.4351	-2.16%
2018-07-17	0	5.550	5.530	5.550	5.510	5.710	23,515,350	131,662,041	5.5990	5.491	5.472	5.491	5.452	5.650	23,766,216	5.5399	0.00%
2018-07-16	0	5.550	5.540	5.550	5.400	5.710	27,950,180	153,860,780	5.5048	5.491	5.482	5.491	5.343	5.650	28,248,357	5.4467	-2.46%
2018-07-13	0	5.690	5.680	5.690	5.640	5.910	16,741,547	95,676,800	5.7149	5.630	5.620	5.630	5.580	5.848	16,920,149	5.6546	-2.07%
2018-07-12	0	5.810	5.810	5.820	5.620	5.900	46,765,520	268,992,053	5.7519	5.749	5.749	5.759	5.561	5.838	47,264,422	5.6912	3.01%
2018-07-11	0	5.640	5.640	5.650	5.550	5.770	31,039,283	174,743,375	5.6297	5.580	5.580	5.590	5.491	5.709	31,370,415	5.5703	-5.21%
2018-07-10	0	5.950	5.940	5.950	5.880	6.100	32,085,719	192,310,228	5.9936	5.887	5.877	5.887	5.818	6.036	32,428,015	5.9304	2.06%
2018-07-09	0	5.830	5.830	5.840	5.660	5.870	30,394,109	175,177,417	5.7635	5.768	5.768	5.778	5.600	5.808	30,718,358	5.7027	2.64%
2018-07-06	0	5.680	5.670	5.680	5.510	5.810	28,393,835	161,506,170	5.6881	5.620	5.610	5.620	5.452	5.749	28,696,745	5.6280	0.00%
2018-07-05	0	5.680	5.660	5.680	5.460	5.790	53,592,066	301,881,915	5.6330	5.620	5.600	5.620	5.402	5.729	54,163,795	5.5735	1.79%
2018-07-04	0	5.580	5.580	5.590	5.540	6.090	55,686,910	319,645,302	5.7400	5.521	5.521	5.531	5.482	6.026	56,280,987	5.6795	-4.78%
2018-07-03	0	5.860	5.850	5.860	5.460	6.100	80,458,080	457,077,207	5.6809	5.798	5.788	5.798	5.402	6.036	81,316,420	5.6210	-5.02%
2018-06-29	0	6.170	6.160	6.170	5.670	6.210	54,228,777	323,225,808	5.9604	6.105	6.095	6.105	5.610	6.144	54,807,298	5.8975	5.47%
2018-06-28	0	5.850	5.840	5.850	5.780	6.280	58,597,925	351,812,748	6.0038	5.788	5.778	5.788	5.719	6.214	59,223,057	5.9405	-4.26%
2018-06-27	0	6.110	6.110	6.120	6.110	6.890	64,884,047	410,232,371	6.3225	6.046	6.046	6.055	6.046	6.817	65,576,241	6.2558	-9.08%
2018-06-26	0	6.720	6.720	6.740	6.600	7.010	45,542,864	305,979,900	6.7185	6.649	6.649	6.669	6.530	6.936	46,028,723	6.6476	-4.14%
2018-06-25	0	7.010	7.000	7.010	6.880	7.800	49,911,708	356,882,699	7.1503	6.936	6.926	6.936	6.807	7.718	50,444,174	7.0748	-9.31%
2018-06-22	0	7.730	7.730	7.750	7.580	7.920	19,558,400	151,388,759	7.7403	7.648	7.648	7.668	7.500	7.836	19,767,052	7.6586	-2.15%
2018-06-21	0	7.900	7.900	7.910	7.900	8.370	17,125,000	138,342,290	8.0784	7.817	7.817	7.827	7.817	8.282	17,307,692	7.9931	-2.23%
2018-06-20	0	8.080	8.080	8.110	7.980	8.530	20,860,043	170,094,178	8.1541	7.995	7.995	8.024	7.896	8.440	21,082,581	8.0680	-2.98%
2018-06-19	0	8.450	8.450	8.470	8.240	8.710	24,278,000	205,934,270	8.4823	8.240	8.240	8.260	8.035	8.494	24,896,453	8.2716	-3.65%
2018-06-15	0	8.770	8.770	8.780	8.710	9.150	25,093,921	224,346,517	8.9403	8.552	8.552	8.562	8.494	8.923	25,733,159	8.7182	-0.45%
2018-06-14	0	8.810	8.810	8.820	8.610	9.000	12,823,804	112,661,134	8.7853	8.591	8.591	8.601	8.396	8.776	13,150,475	8.5671	-1.78%
2018-06-13	0	8.970	8.970	8.980	8.820	9.140	17,686,872	159,807,510	9.0354	8.747	8.747	8.757	8.601	8.913	18,137,424	8.8109	0.90%
2018-06-12	0	8.890	8.890	8.910	8.710	9.150	20,874,125	187,977,943	9.0053	8.669	8.669	8.689	8.494	8.923	21,405,869	8.7816	2.18%
2018-06-11	0	8.700	8.690	8.700	8.500	8.780	15,650,952	135,841,964	8.6795	8.484	8.474	8.484	8.289	8.562	16,049,642	8.4639	1.64%
2018-06-08	0	8.560	8.560	8.590	8.450	8.660	13,538,326	116,231,249	8.5853	8.347	8.347	8.377	8.240	8.445	13,883,199	8.3721	-0.12%
2018-06-07	0	8.570	8.560	8.570	8.460	8.800	13,767,700	117,943,025	8.5666	8.357	8.347	8.357	8.250	8.581	14,118,416	8.3538	-1.15%
2018-06-06	0	8.670	8.670	8.690	8.200	8.850	32,196,700	276,934,984	8.6013	8.455	8.455	8.474	7.996	8.630	33,016,873	8.3877	5.22%
2018-06-05	0	8.240	8.230	8.240	8.130	8.480	28,322,000	234,394,390	8.2761	8.035	8.026	8.035	7.928	8.269	29,043,470	8.0705	1.98%
2018-06-04	0	8.080	8.060	8.080	7.930	8.150	17,865,192	144,255,743	8.0747	7.879	7.860	7.879	7.733	7.948	18,320,287	7.8741	1.38%
2018-06-01	0	7.970	7.960	7.970	7.720	8.000	19,809,034	156,569,075	7.9039	7.772	7.762	7.772	7.528	7.801	20,313,646	7.7076	2.71%
2018-05-31	0	7.760	7.760	7.770	7.530	7.800	15,087,020	116,561,552	7.7259	7.567	7.567	7.577	7.343	7.606	15,471,344	7.5340	2.11%
2018-05-30	0	7.600	7.590	7.600	7.580	7.800	14,806,000	113,121,310	7.6402	7.411	7.401	7.411	7.392	7.606	15,183,165	7.4504	-2.69%
2018-05-29	0	7.810	7.800	7.820	7.750	8.060	16,968,216	133,079,562	7.8429	7.616	7.606	7.626	7.557	7.860	17,400,461	7.6480	-2.25%
2018-05-28	0	7.990	7.990	8.000	7.950	8.190	25,977,000	209,663,150	8.0711	7.792	7.792	7.801	7.753	7.987	26,638,733	7.8706	1.52%
2018-05-25	0	7.870	7.860	7.870	7.840	8.050	14,110,000	111,632,750	7.9116	7.675	7.665	7.675	7.645	7.850	14,469,436	7.7151	0.25%
2018-05-24	0	7.850	7.840	7.850	7.810	8.030	14,808,558	117,263,927	7.9187	7.655	7.645	7.655	7.616	7.831	15,185,789	7.7220	0.51%
2018-05-23	0	7.810	7.810	7.840	7.790	8.140	39,831,580	314,393,331	7.8931	7.616	7.616	7.645	7.596	7.938	40,846,243	7.6970	-2.74%
2018-05-21	0	8.030	8.030	8.050	8.020	8.400	15,188,338	124,224,681	8.1790	7.831	7.831	7.850	7.821	8.191	15,575,243	7.9758	-1.59%
2018-05-18	0	8.160	8.160	8.180	8.160	8.690	16,825,258	139,528,761	8.2928	7.957	7.957	7.977	7.957	8.474	17,253,862	8.0868	-5.23%
2018-05-17	0	8.610	8.610	8.620	8.610	8.900	11,813,664	102,923,171	8.7122	8.396	8.396	8.406	8.396	8.679	12,114,603	8.4958	-2.05%
2018-05-16	0	8.790	8.780	8.790	8.580	8.920	15,716,776	137,604,703	8.7553	8.572	8.562	8.572	8.367	8.698	16,117,142	8.5378	1.85%
2018-05-15	0	8.630	8.610	8.630	8.490	8.780	30,222,590	261,036,768	8.6371	8.416	8.396	8.416	8.279	8.562	30,992,475	8.4226	0.94%
2018-05-14	0	8.550	8.540	8.570	8.210	8.680	16,995,000	145,161,880	8.5414	8.338	8.328	8.357	8.006	8.464	17,427,928	8.3293	4.65%
2018-05-11	0	8.170	8.150	8.170	8.120	8.320	13,873,331	113,776,314	8.2011	7.967	7.948	7.967	7.918	8.113	14,226,738	7.9974	0.99%
2018-05-10	0	8.090	8.090	8.110	8.010	8.280	21,507,432	174,149,111	8.0972	7.889	7.889	7.909	7.811	8.074	22,055,308	7.8960	-2.53%
2018-05-09	0	8.300	8.290	8.300	8.260	8.580	9,680,700	80,717,476	8.3380	8.094	8.084	8.094	8.055	8.367	9,927,304	8.1309	-0.60%
2018-05-08	0	8.350	8.350	8.360	8.260	8.490	12,904,200	107,818,563	8.3553	8.143	8.143	8.152	8.055	8.279	13,232,919	8.1478	-1.53%
2018-05-07	0	8.480	8.470	8.480	8.360	8.660	26,965,732	228,825,026	8.4858	8.269	8.260	8.269	8.152	8.445	27,652,652	8.2750	-1.74%
2018-05-04	0	8.630	8.630	8.640	8.590	8.950	17,682,173	154,976,207	8.7645	8.416	8.416	8.425	8.377	8.728	18,132,606	8.5468	-2.38%
2018-05-03	0	8.840	8.830	8.840	8.260	8.840	25,368,384	217,663,672	8.5801	8.620	8.611	8.620	8.055	8.620	26,014,614	8.3670	4.12%
2018-05-02	0	8.490	8.490	8.520	8.450	8.840	29,692,626	255,983,269	8.6211	8.279	8.279	8.308	8.240	8.620	30,449,011	8.4069	-0.12%
2018-04-30	0	8.500	8.490	8.500	8.040	8.570	18,618,900	155,609,687	8.3576	8.289	8.279	8.289	7.840	8.357	19,093,195	8.1500	5.20%
2018-04-27	0	8.080	8.070	8.080	7.950	8.270	16,162,400	131,093,616	8.1110	7.879	7.870	7.879	7.753	8.065	16,574,118	7.9095	1.89%
2018-04-26	0	7.930	7.930	7.940	7.840	8.110	16,533,607	131,248,445	7.9383	7.733	7.733	7.743	7.645	7.909	16,954,781	7.7411	-1.12%
2018-04-25	0	8.020	8.010	8.020	7.770	8.350	50,668,598	410,950,325	8.1106	7.821	7.811	7.821	7.577	8.143	51,959,321	7.9091	3.48%
2018-04-24	0	7.750	7.710	7.750	7.320	7.760	20,782,534	159,105,380	7.6557	7.557	7.518	7.557	7.138	7.567	21,311,945	7.4655	5.87%
2018-04-23	0	7.320	7.310	7.320	7.150	7.420	26,735,028	195,288,173	7.3046	7.138	7.128	7.138	6.972	7.236	27,416,071	7.1231	3.24%
2018-04-20	0	7.090	7.090	7.100	7.060	7.570	34,588,661	248,518,078	7.1850	6.914	6.914	6.924	6.885	7.382	35,469,766	7.0065	-5.84%
2018-04-19	0	7.530	7.510	7.530	7.400	7.670	28,731,400	216,510,282	7.5357	7.343	7.323	7.343	7.216	7.479	29,463,299	7.3485	-0.92%
2018-04-18	0	7.600	7.600	7.610	7.500	7.900	21,821,568	167,111,813	7.6581	7.411	7.411	7.421	7.314	7.704	22,377,447	7.4679	-1.04%
2018-04-17	0	7.680	7.670	7.680	7.560	7.890	20,754,255	160,108,022	7.7145	7.489	7.479	7.489	7.372	7.694	21,282,945	7.5228	-1.54%
2018-04-16	0	7.800	7.800	7.810	7.700	8.200	29,846,000	235,596,570	7.8937	7.606	7.606	7.616	7.509	7.996	30,606,292	7.6977	-2.26%
2018-04-13	0	7.980	7.980	7.990	7.930	8.220	21,342,383	172,207,536	8.0688	7.782	7.782	7.792	7.733	8.016	21,886,055	7.8684	-1.12%
2018-04-12	0	8.070	8.070	8.080	8.040	8.460	20,742,822	168,949,533	8.1450	7.870	7.870	7.879	7.840	8.250	21,271,221	7.9426	-3.81%
2018-04-11	0	8.390	8.360	8.390	8.320	8.700	40,400,144	343,171,589	8.4943	8.182	8.152	8.182	8.113	8.484	41,429,290	8.2833	-2.10%
2018-04-10	0	8.570	8.560	8.570	7.890	8.570	39,306,378	326,038,441	8.2948	8.357	8.347	8.357	7.694	8.357	40,307,662	8.0887	8.62%
2018-04-09	0	7.890	7.880	7.890	7.830	8.190	32,658,765	259,954,683	7.9597	7.694	7.684	7.694	7.635	7.987	33,490,709	7.7620	-1.38%
2018-04-06	0	8.000	8.000	8.010	7.860	8.230	16,294,056	130,876,025	8.0321	7.801	7.801	7.811	7.665	8.026	16,709,128	7.8326	3.23%
2018-04-04	0	7.750	7.750	7.760	7.730	8.280	21,354,600	169,053,640	7.9165	7.557	7.557	7.567	7.538	8.074	21,898,583	7.7198	-5.49%
2018-04-03	0	8.200	8.190	8.200	8.000	8.320	20,702,691	169,283,308	8.1769	7.996	7.987	7.996	7.801	8.113	21,230,068	7.9738	1.23%
2018-03-29	0	8.100	8.100	8.120	7.750	8.330	55,586,901	448,185,310	8.0628	7.899	7.899	7.918	7.557	8.123	57,002,912	7.8625	3.05%
2018-03-28	0	7.860	7.860	7.870	7.840	8.560	41,865,226	337,210,177	8.0547	7.665	7.665	7.675	7.645	8.347	42,931,693	7.8546	-8.28%
2018-03-27	0	8.570	8.570	8.590	8.570	9.100	33,644,135	294,470,417	8.7525	8.357	8.357	8.377	8.357	8.874	34,501,180	8.5351	-1.83%
2018-03-26	0	8.730	8.680	8.730	8.620	9.100	30,752,821	269,271,017	8.7560	8.513	8.464	8.513	8.406	8.874	31,536,213	8.5385	-1.58%
2018-03-23	0	8.870	8.860	8.870	8.650	9.100	38,434,087	340,100,051	8.8489	8.650	8.640	8.650	8.435	8.874	39,413,150	8.6291	-4.52%
2018-03-22	0	9.290	9.280	9.290	9.230	9.750	22,980,000	215,518,426	9.3785	9.059	9.049	9.059	9.001	9.508	23,565,388	9.1455	-2.62%
2018-03-21	0	9.540	9.540	9.550	9.530	9.950	19,783,970	191,655,596	9.6874	9.303	9.303	9.313	9.293	9.703	20,287,943	9.4468	-2.55%
2018-03-20	0	9.790	9.750	9.790	9.650	9.930	15,555,819	152,061,225	9.7752	9.547	9.508	9.547	9.410	9.683	15,952,085	9.5324	-1.11%
2018-03-19	0	9.900	9.900	9.920	9.850	10.08	21,585,279	215,027,172	9.9618	9.654	9.654	9.674	9.605	9.830	22,135,139	9.7143	-2.56%
2018-03-16	0	10.16	10.08	10.16	10.00	10.30	17,045,370	173,031,794	10.151	9.908	9.830	9.908	9.752	10.04	17,479,581	9.8991	0.40%
2018-03-15	0	10.12	10.10	10.12	9.980	10.20	20,003,600	201,707,816	10.084	9.869	9.849	9.869	9.732	9.947	20,513,168	9.8331	-0.78%
2018-03-14	0	10.20	10.18	10.20	9.760	10.30	41,779,268	417,447,874	9.9917	9.947	9.927	9.947	9.518	10.04	42,843,546	9.7435	-2.11%
2018-03-13	0	10.42	10.40	10.42	10.06	10.50	21,857,800	226,113,904	10.345	10.16	10.14	10.16	9.810	10.24	22,414,602	10.088	1.56%
2018-03-12	0	10.26	10.20	10.26	9.780	10.40	27,090,153	276,065,177	10.191	10.01	9.947	10.01	9.537	10.14	27,780,243	9.9375	4.91%
2018-03-09	0	9.780	9.780	9.790	9.690	9.890	14,227,000	139,327,520	9.7932	9.537	9.537	9.547	9.449	9.644	14,589,416	9.5499	1.24%
2018-03-08	0	9.660	9.660	9.670	9.630	9.880	11,210,000	108,944,026	9.7185	9.420	9.420	9.430	9.391	9.635	11,495,562	9.4771	1.15%
2018-03-07	0	9.550	9.530	9.550	9.340	10.06	30,865,500	295,840,356	9.5848	9.313	9.293	9.313	9.108	9.810	31,651,762	9.3467	-3.92%
2018-03-06	0	9.940	9.940	9.960	9.840	10.22	14,162,342	141,126,467	9.9649	9.693	9.693	9.713	9.596	9.966	14,523,111	9.7174	0.71%
2018-03-05	0	9.870	9.860	9.870	9.800	10.36	17,254,208	174,299,613	10.102	9.625	9.615	9.625	9.557	10.10	17,693,739	9.8509	-1.50%
2018-03-02	0	10.02	10.00	10.02	9.780	10.14	16,652,450	166,159,188	9.9781	9.771	9.752	9.771	9.537	9.888	17,076,652	9.7302	-2.72%
2018-03-01	0	10.30	10.28	10.30	10.14	10.44	18,842,783	194,018,419	10.297	10.04	10.02	10.04	9.888	10.18	19,322,781	10.041	-1.90%
2018-02-28	0	10.50	10.48	10.50	9.990	10.52	23,213,062	240,127,348	10.344	10.24	10.22	10.24	9.742	10.26	23,804,387	10.088	1.16%
2018-02-27	0	10.38	10.36	10.38	10.18	11.00	37,754,470	394,524,827	10.450	10.12	10.10	10.12	9.927	10.73	38,716,221	10.190	-4.60%
2018-02-26	0	10.88	10.86	10.88	10.26	10.98	29,934,987	320,632,682	10.711	10.61	10.59	10.61	10.01	10.71	30,697,546	10.445	5.84%
2018-02-23	0	10.28	10.28	10.32	10.10	10.48	21,981,160	226,781,718	10.317	10.02	10.02	10.06	9.849	10.22	22,541,104	10.061	0.98%
2018-02-22	0	10.18	10.16	10.18	9.750	10.70	42,024,469	429,152,012	10.212	9.927	9.908	9.927	9.508	10.43	43,094,993	9.9583	4.84%
2018-02-21	0	9.710	9.680	9.710	9.500	9.720	5,236,373	50,423,042	9.6294	9.469	9.440	9.469	9.264	9.479	5,369,763	9.3902	1.25%
2018-02-20	0	9.590	9.570	9.590	9.300	9.770	7,593,200	72,987,760	9.6123	9.352	9.332	9.352	9.069	9.527	7,786,628	9.3735	1.05%
2018-02-15	0	9.490	9.490	9.520	9.380	9.870	8,698,420	84,110,151	9.6696	9.254	9.254	9.284	9.147	9.625	8,920,002	9.4294	1.61%
2018-02-14	0	9.340	9.330	9.340	9.010	9.390	10,751,816	99,165,996	9.2232	9.108	9.098	9.108	8.786	9.157	11,025,706	8.9941	2.30%
2018-02-13	0	9.130	9.130	9.160	9.020	9.450	14,760,000	135,844,770	9.2036	8.903	8.903	8.932	8.796	9.215	15,135,994	8.9749	0.66%
2018-02-12	0	9.070	9.060	9.070	8.710	9.230	28,002,400	254,483,112	9.0879	8.845	8.835	8.845	8.494	9.001	28,715,728	8.8622	5.22%
2018-02-09	0	8.620	8.620	8.640	8.240	8.740	61,277,280	520,659,483	8.4968	8.406	8.406	8.425	8.035	8.523	62,838,246	8.2857	-5.17%
2018-02-08	0	9.090	9.090	9.110	8.990	9.760	35,449,000	327,991,610	9.2525	8.864	8.864	8.884	8.767	9.518	36,352,021	9.0227	-2.88%
2018-02-07	0	9.360	9.340	9.360	9.160	10.48	41,519,443	406,689,491	9.7952	9.127	9.108	9.127	8.932	10.22	42,577,102	9.5518	-4.39%
2018-02-06	0	9.790	9.790	9.830	9.660	10.70	70,816,745	716,585,952	10.119	9.547	9.547	9.586	9.420	10.43	72,620,718	9.8675	-8.50%
2018-02-05	0	10.70	10.70	10.76	9.800	10.94	47,524,471	500,296,642	10.527	10.43	10.43	10.49	9.557	10.67	48,735,101	10.266	4.90%
2018-02-02	0	10.20	10.20	10.22	9.660	10.26	22,531,500	224,915,218	9.9823	9.947	9.947	9.966	9.420	10.01	23,105,463	9.7343	3.24%
2018-02-01	0	9.880	9.880	9.890	9.870	10.66	31,476,655	321,310,347	10.208	9.635	9.635	9.644	9.625	10.40	32,278,486	9.9543	-3.14%
2018-01-31	0	10.20	10.16	10.20	9.800	10.32	22,045,408	222,092,049	10.074	9.947	9.908	9.947	9.557	10.06	22,606,989	9.8240	2.82%
2018-01-30	0	9.920	9.910	9.920	9.710	10.42	31,103,947	313,027,270	10.064	9.674	9.664	9.674	9.469	10.16	31,896,283	9.8139	-0.80%
2018-01-29	0	10.00	9.970	10.00	9.700	10.36	53,144,481	534,372,430	10.055	9.752	9.722	9.752	9.459	10.10	54,498,274	9.8053	2.25%
2018-01-26	0	9.780	9.750	9.780	9.200	9.980	44,746,050	435,889,953	9.7414	9.537	9.508	9.537	8.971	9.732	45,885,903	9.4994	7.00%
2018-01-25	0	9.140	9.140	9.150	8.450	9.160	41,259,000	367,960,600	8.9183	8.913	8.913	8.923	8.240	8.932	42,310,024	8.6968	5.66%
2018-01-24	0	8.650	8.630	8.650	8.400	8.830	42,014,700	359,555,693	8.5579	8.435	8.416	8.435	8.191	8.611	43,084,975	8.3453	-1.93%
2018-01-23	0	8.820	8.820	8.830	8.740	9.240	32,513,000	291,370,740	8.9617	8.601	8.601	8.611	8.523	9.010	33,341,230	8.7391	-0.90%
2018-01-22	0	8.900	8.880	8.900	8.750	9.250	27,086,180	244,396,278	9.0229	8.679	8.659	8.679	8.533	9.020	27,776,169	8.7988	1.25%
2018-01-19	0	8.790	8.790	8.800	8.480	8.980	29,588,000	260,425,510	8.8017	8.572	8.572	8.581	8.269	8.757	30,341,719	8.5831	2.93%
2018-01-18	0	8.540	8.520	8.540	8.420	8.570	18,163,151	154,388,103	8.5001	8.328	8.308	8.328	8.211	8.357	18,625,836	8.2889	-0.23%
2018-01-17	0	8.560	8.550	8.560	8.320	8.630	21,504,235	181,634,656	8.4465	8.347	8.338	8.347	8.113	8.416	22,052,030	8.2366	1.78%
2018-01-16	0	8.410	8.400	8.410	8.380	8.870	29,449,000	250,227,210	8.4970	8.201	8.191	8.201	8.172	8.650	30,199,179	8.2859	-3.33%
2018-01-15	0	8.700	8.700	8.710	8.670	9.120	21,739,996	192,395,334	8.8498	8.484	8.484	8.494	8.455	8.893	22,293,797	8.6300	-3.65%
2018-01-12	0	9.030	9.020	9.030	8.560	9.110	27,624,500	245,072,518	8.8716	8.806	8.796	8.806	8.347	8.884	28,328,202	8.6512	4.27%
2018-01-11	0	8.660	8.660	8.670	8.370	8.660	22,787,258	194,876,015	8.5520	8.445	8.445	8.455	8.162	8.445	23,367,737	8.3395	2.85%
2018-01-10	0	8.420	8.420	8.440	8.390	8.680	30,757,091	261,495,667	8.5020	8.211	8.211	8.230	8.182	8.464	31,540,592	8.2908	-4.10%
2018-01-09	0	8.780	8.750	8.780	8.690	9.100	21,231,200	188,255,944	8.8669	8.562	8.533	8.562	8.474	8.874	21,772,040	8.6467	-0.23%
2018-01-08	0	8.800	8.800	8.810	8.780	9.340	73,113,556	657,338,239	8.9906	8.581	8.581	8.591	8.562	9.108	74,976,038	8.7673	4.27%
2018-01-05	0	8.440	8.410	8.440	8.200	8.500	18,321,920	153,835,817	8.3963	8.230	8.201	8.230	7.996	8.289	18,788,649	8.1877	0.48%
2018-01-04	0	8.400	8.390	8.400	8.090	8.490	22,348,600	185,011,418	8.2784	8.191	8.182	8.191	7.889	8.279	22,917,904	8.0728	0.00%
2018-01-03	0	8.400	8.400	8.410	7.800	8.450	38,374,314	315,776,250	8.2288	8.191	8.191	8.201	7.606	8.240	39,351,854	8.0244	6.33%
2018-01-02	0	7.900	7.900	7.910	7.800	8.220	30,393,201	240,154,949	7.9016	7.704	7.704	7.714	7.606	8.016	31,167,432	7.7053	-2.11%
2017-12-29	0	8.070	8.070	8.080	7.940	8.190	19,104,000	154,348,030	8.0794	7.870	7.870	7.879	7.743	7.987	19,590,652	7.8787	2.67%
2017-12-28	0	7.860	7.850	7.860	7.830	8.180	16,195,000	128,902,202	7.9594	7.665	7.655	7.665	7.635	7.977	16,607,549	7.7617	-1.13%
2017-12-27	0	7.950	7.930	7.950	7.890	8.550	22,367,380	182,198,616	8.1457	7.753	7.733	7.753	7.694	8.338	22,937,163	7.9434	-2.81%
2017-12-22	0	8.180	8.170	8.180	7.980	8.260	12,032,096	98,144,250	8.1569	7.977	7.967	7.977	7.782	8.055	12,338,599	7.9542	1.24%
2017-12-21	0	8.080	8.070	8.100	7.960	8.190	16,863,780	135,905,318	8.0590	7.879	7.870	7.899	7.762	7.987	17,293,365	7.8588	-1.10%
2017-12-20	0	8.170	8.160	8.170	7.730	8.190	27,193,196	219,276,599	8.0637	7.967	7.957	7.967	7.538	7.987	27,885,911	7.8633	5.56%
2017-12-19	0	7.740	7.730	7.740	7.380	7.760	19,394,500	149,094,091	7.6874	7.548	7.538	7.548	7.197	7.567	19,888,552	7.4965	4.88%
2017-12-18	0	7.380	7.380	7.400	7.380	7.590	9,806,360	72,946,037	7.4386	7.197	7.197	7.216	7.197	7.401	10,056,165	7.2539	-0.94%
2017-12-15	0	7.450	7.440	7.450	7.400	7.690	15,399,555	115,924,204	7.5278	7.265	7.255	7.265	7.216	7.499	15,791,841	7.3408	-1.97%
2017-12-14	0	7.600	7.590	7.600	7.460	7.890	31,462,523	240,998,147	7.6598	7.411	7.401	7.411	7.275	7.694	32,263,994	7.4696	3.12%
2017-12-13	0	7.370	7.360	7.370	7.200	7.740	35,146,162	263,086,214	7.4855	7.187	7.177	7.187	7.021	7.548	36,041,469	7.2995	2.79%
2017-12-12	0	7.170	7.170	7.180	7.160	7.740	21,656,471	160,333,898	7.4035	6.992	6.992	7.002	6.982	7.548	22,208,144	7.2196	-7.36%
2017-12-11	0	7.740	7.700	7.740	7.160	7.790	32,251,000	245,383,830	7.6086	7.548	7.509	7.548	6.982	7.596	33,072,556	7.4196	7.35%
2017-12-08	0	7.210	7.210	7.230	6.900	7.290	18,976,200	135,589,689	7.1452	7.031	7.031	7.050	6.729	7.109	19,459,596	6.9678	3.89%
2017-12-07	0	6.940	6.940	6.950	6.810	7.040	24,920,926	173,409,607	6.9584	6.768	6.768	6.777	6.641	6.865	25,555,757	6.7855	1.31%
2017-12-06	0	6.850	6.830	6.850	6.730	7.210	29,972,152	206,147,855	6.8780	6.680	6.660	6.680	6.563	7.031	30,735,657	6.7071	-3.11%
2017-12-05	0	7.070	7.070	7.100	7.060	7.360	14,246,152	102,616,685	7.2031	6.894	6.894	6.924	6.885	7.177	14,609,056	7.0242	-1.12%
2017-12-04	0	7.150	7.150	7.160	6.830	7.300	21,905,259	156,839,165	7.1599	6.972	6.972	6.982	6.660	7.119	22,463,270	6.9820	3.62%
2017-12-01	0	6.900	6.900	6.920	6.820	7.050	14,879,637	102,555,026	6.8923	6.729	6.729	6.748	6.651	6.875	15,258,678	6.7211	-1.15%
2017-11-30	0	6.980	6.980	7.030	6.900	7.130	23,273,092	162,792,700	6.9949	6.807	6.807	6.855	6.729	6.953	23,865,947	6.8211	-1.27%
2017-11-29	0	7.070	7.070	7.090	7.070	7.280	23,797,856	170,887,741	7.1808	6.894	6.894	6.914	6.894	7.099	24,404,078	7.0024	-0.42%
2017-11-28	0	7.100	7.090	7.100	6.800	7.110	20,885,942	144,947,644	6.9400	6.924	6.914	6.924	6.631	6.933	21,417,987	6.7676	1.43%
2017-11-27	0	7.000	6.970	7.000	6.940	7.450	20,419,000	144,956,490	7.0991	6.826	6.797	6.826	6.768	7.265	20,939,150	6.9227	-5.66%
2017-11-24	0	7.420	7.420	7.430	7.010	7.450	25,227,420	184,397,305	7.3094	7.236	7.236	7.245	6.836	7.265	25,870,059	7.1278	2.77%
2017-11-23	0	7.220	7.220	7.250	7.100	7.480	34,003,345	246,976,807	7.2633	7.041	7.041	7.070	6.924	7.294	34,869,540	7.0829	-0.55%
2017-11-22	0	7.260	7.260	7.280	6.710	7.500	63,736,326	459,266,795	7.2057	7.080	7.080	7.099	6.543	7.314	65,359,934	7.0267	8.52%
2017-11-21	0	6.690	6.690	6.700	6.600	6.910	41,038,400	276,955,266	6.7487	6.524	6.524	6.534	6.436	6.738	42,083,805	6.5810	0.45%
2017-11-20	0	6.660	6.660	6.690	6.510	6.790	28,493,000	190,360,030	6.6809	6.495	6.495	6.524	6.348	6.621	29,218,826	6.5150	0.30%
2017-11-17	0	6.640	6.640	6.680	6.450	6.880	63,617,112	423,484,367	6.6568	6.475	6.475	6.514	6.290	6.709	65,237,683	6.4914	2.31%
2017-11-16	0	6.490	6.490	6.510	6.070	6.530	56,401,000	358,368,540	6.3539	6.329	6.329	6.348	5.919	6.368	57,837,749	6.1961	5.36%
2017-11-15	0	6.160	6.160	6.180	6.150	6.420	68,877,000	434,764,070	6.3122	6.007	6.007	6.026	5.997	6.261	70,631,560	6.1554	0.16%
2017-11-14	0	6.150	6.150	6.160	5.970	6.290	38,118,410	234,101,049	6.1414	5.997	5.997	6.007	5.822	6.134	39,089,432	5.9889	2.67%
2017-11-13	0	5.990	5.990	6.010	5.880	6.030	21,285,628	127,093,342	5.9709	5.841	5.841	5.861	5.734	5.880	21,827,854	5.8225	1.35%
2017-11-10	0	5.910	5.910	5.920	5.800	5.980	23,922,462	141,237,757	5.9040	5.763	5.763	5.773	5.656	5.831	24,531,859	5.7573	0.34%
2017-11-09	0	5.890	5.860	5.890	5.740	5.890	22,092,000	128,140,580	5.8003	5.744	5.714	5.744	5.597	5.744	22,654,768	5.6562	1.73%
2017-11-08	0	5.790	5.780	5.790	5.730	5.980	30,875,010	180,304,408	5.8398	5.646	5.636	5.646	5.588	5.831	31,661,514	5.6947	-2.53%
2017-11-07	0	5.940	5.910	5.940	5.840	5.980	18,135,005	107,580,869	5.9322	5.792	5.763	5.792	5.695	5.831	18,596,973	5.7849	-1.00%
2017-11-06	0	6.000	5.980	6.000	5.780	6.020	21,352,443	126,927,080	5.9444	5.851	5.831	5.851	5.636	5.870	21,896,371	5.7967	-0.83%
2017-11-03	0	6.050	6.040	6.050	5.990	6.230	18,317,028	111,420,581	6.0829	5.900	5.890	5.900	5.841	6.075	18,783,633	5.9318	-1.79%
2017-11-02	0	6.160	6.160	6.190	6.110	6.430	78,602,703	493,536,458	6.2789	6.007	6.007	6.036	5.958	6.270	80,605,014	6.1229	2.67%
2017-11-01	0	6.000	6.000	6.030	5.760	6.120	58,831,716	351,513,774	5.9749	5.851	5.851	5.880	5.617	5.968	60,330,385	5.8265	4.17%
2017-10-31	0	5.760	5.760	5.770	5.670	5.920	37,312,000	214,180,098	5.7402	5.617	5.617	5.627	5.529	5.773	38,262,479	5.5977	-1.71%
2017-10-30	0	5.860	5.850	5.860	5.720	5.910	22,655,000	132,002,544	5.8266	5.714	5.705	5.714	5.578	5.763	23,232,109	5.6819	1.21%
2017-10-27	0	5.790	5.790	5.800	5.550	5.930	48,669,741	282,050,541	5.7952	5.646	5.646	5.656	5.412	5.783	49,909,545	5.6512	4.14%
2017-10-26	0	5.560	5.560	5.570	5.470	5.620	15,783,847	87,976,085	5.5738	5.422	5.422	5.432	5.334	5.480	16,185,922	5.4353	1.65%
2017-10-25	0	5.470	5.470	5.500	5.440	5.570	13,741,333	75,569,892	5.4995	5.334	5.334	5.363	5.305	5.432	14,091,377	5.3628	0.92%
2017-10-24	0	5.420	5.410	5.420	5.400	5.480	10,117,000	55,028,610	5.4392	5.285	5.276	5.285	5.266	5.344	10,374,719	5.3041	0.00%
2017-10-23	0	5.420	5.420	5.430	5.410	5.510	5,932,046	32,327,806	5.4497	5.285	5.285	5.295	5.276	5.373	6,083,158	5.3143	-0.55%
2017-10-20	0	5.450	5.450	5.480	5.390	5.480	6,256,448	34,068,783	5.4454	5.315	5.315	5.344	5.256	5.344	6,415,824	5.3101	1.49%
2017-10-19	0	5.370	5.370	5.380	5.320	5.460	12,172,518	65,677,676	5.3956	5.237	5.237	5.246	5.188	5.324	12,482,599	5.2615	-1.29%
2017-10-18	0	5.440	5.430	5.440	5.400	5.550	18,251,000	98,963,908	5.4224	5.305	5.295	5.305	5.266	5.412	18,715,923	5.2877	-0.55%
2017-10-17	0	5.470	5.460	5.470	5.420	5.610	16,215,360	88,750,944	5.4733	5.334	5.324	5.334	5.285	5.471	16,628,427	5.3373	-2.50%
2017-10-16	0	5.610	5.610	5.630	5.570	5.760	19,429,000	110,338,312	5.6791	5.471	5.471	5.490	5.432	5.617	19,923,931	5.5380	0.90%
2017-10-13	0	5.560	5.560	5.570	5.400	5.600	18,670,085	103,428,769	5.5398	5.422	5.422	5.432	5.266	5.461	19,145,683	5.4022	2.02%
2017-10-12	0	5.450	5.450	5.460	5.420	5.540	10,940,000	59,706,180	5.4576	5.315	5.315	5.324	5.285	5.402	11,218,684	5.3220	-1.45%
2017-10-11	0	5.530	5.520	5.530	5.420	5.550	12,241,400	67,188,696	5.4886	5.393	5.383	5.393	5.285	5.412	12,553,235	5.3523	1.10%
2017-10-10	0	5.470	5.470	5.480	5.380	5.520	16,932,532	91,998,972	5.4333	5.334	5.334	5.344	5.246	5.383	17,363,868	5.2983	-0.55%
2017-10-09	0	5.500	5.500	5.510	5.460	5.600	11,868,300	65,837,802	5.5474	5.363	5.363	5.373	5.324	5.461	12,170,631	5.4096	0.36%
2017-10-06	0	5.480	5.470	5.490	5.400	5.530	7,091,600	38,820,966	5.4742	5.344	5.334	5.354	5.266	5.393	7,272,250	5.3382	0.55%
2017-10-04	0	5.450	5.450	5.470	5.450	5.530	5,903,000	32,287,662	5.4697	5.315	5.315	5.334	5.315	5.393	6,053,372	5.3338	-0.18%
2017-10-03	0	5.460	5.430	5.460	5.310	5.520	8,368,656	45,497,760	5.4367	5.324	5.295	5.324	5.178	5.383	8,581,838	5.3016	1.49%
2017-09-29	0	5.380	5.370	5.380	5.220	5.400	20,817,650	110,660,819	5.3157	5.246	5.237	5.246	5.090	5.266	21,347,955	5.1837	0.00%
2017-09-28	0	5.380	5.370	5.380	5.340	5.560	13,268,209	71,804,247	5.4118	5.246	5.237	5.246	5.207	5.422	13,606,201	5.2773	-3.24%
2017-09-27	0	5.560	5.560	5.570	5.510	5.600	11,262,000	62,570,360	5.5559	5.422	5.422	5.432	5.373	5.461	11,548,886	5.4179	0.00%
2017-09-26	0	5.560	5.550	5.560	5.510	5.680	9,320,915	51,951,825	5.5737	5.422	5.412	5.422	5.373	5.539	9,558,354	5.4352	-1.42%
2017-09-25	0	5.640	5.630	5.640	5.560	5.780	19,975,967	112,122,818	5.6129	5.500	5.490	5.500	5.422	5.636	20,484,831	5.4735	-1.74%
2017-09-22	0	5.740	5.730	5.740	5.680	5.860	18,062,701	103,714,459	5.7419	5.597	5.588	5.597	5.539	5.714	18,522,827	5.5993	-2.38%
2017-09-21	0	5.880	5.850	5.880	5.810	6.030	25,671,014	150,965,933	5.8808	5.734	5.705	5.734	5.666	5.880	26,324,953	5.7347	-1.34%
2017-09-20	0	5.960	5.950	5.970	5.930	6.160	25,486,290	153,150,314	6.0091	5.812	5.802	5.822	5.783	6.007	26,135,523	5.8599	-3.40%
2017-09-19	0	6.170	6.150	6.170	6.060	6.170	12,357,903	75,563,677	6.1146	6.017	5.997	6.017	5.909	6.017	12,672,706	5.9627	0.49%
2017-09-18	0	6.140	6.140	6.150	6.050	6.240	13,653,700	84,205,466	6.1672	5.987	5.987	5.997	5.900	6.085	14,001,512	6.0140	0.82%
2017-09-15	0	6.090	6.090	6.100	6.040	6.210	21,242,739	129,833,567	6.1119	5.939	5.939	5.948	5.890	6.056	21,783,873	5.9601	0.00%
2017-09-14	0	6.090	6.090	6.100	6.050	6.200	14,695,015	89,465,560	6.0882	5.939	5.939	5.948	5.900	6.046	15,069,353	5.9369	-1.14%
2017-09-13	0	6.160	6.160	6.170	6.120	6.300	14,208,786	87,529,141	6.1602	6.007	6.007	6.017	5.968	6.144	14,570,738	6.0072	-2.22%
2017-09-12	0	6.300	6.300	6.310	6.230	6.380	18,470,000	116,380,752	6.3011	6.144	6.144	6.153	6.075	6.222	18,940,501	6.1445	-1.10%
2017-09-11	0	6.370	6.360	6.370	6.170	6.420	37,996,451	241,307,487	6.3508	6.212	6.202	6.212	6.017	6.261	38,964,366	6.1930	3.92%
2017-09-08	0	6.130	6.130	6.140	6.000	6.150	49,858,291	304,082,675	6.0989	5.978	5.978	5.987	5.851	5.997	51,128,372	5.9474	3.20%
2017-09-07	0	5.940	5.930	5.940	5.920	6.000	15,576,217	92,613,622	5.9458	5.792	5.783	5.792	5.773	5.851	15,973,003	5.7981	-1.16%
2017-09-06	0	6.010	6.010	6.040	6.000	6.100	18,572,728	112,082,900	6.0348	5.861	5.861	5.890	5.851	5.948	19,045,846	5.8849	-0.50%
2017-09-05	0	6.040	6.040	6.060	5.980	6.100	12,287,800	74,211,602	6.0395	5.890	5.890	5.909	5.831	5.948	12,600,817	5.8894	-0.17%
2017-09-04	0	6.050	6.040	6.050	5.950	6.120	10,159,194	61,444,689	6.0482	5.900	5.890	5.900	5.802	5.968	10,417,987	5.8979	-0.17%
2017-09-01	0	6.060	6.060	6.070	5.980	6.170	9,371,540	56,793,944	6.0603	5.909	5.909	5.919	5.831	6.017	9,610,269	5.9097	-0.82%
2017-08-31	0	6.110	6.070	6.110	6.020	6.280	16,278,779	99,243,407	6.0965	5.958	5.919	5.958	5.870	6.124	16,693,462	5.9450	-0.97%
2017-08-30	0	6.170	6.160	6.170	5.920	6.240	60,672,545	372,104,000	6.1330	6.017	6.007	6.017	5.773	6.085	62,218,107	5.9806	4.40%
2017-08-29	0	5.910	5.910	5.930	5.850	5.990	7,531,000	44,742,340	5.9411	5.763	5.763	5.783	5.705	5.841	7,722,843	5.7935	0.85%
2017-08-28	0	5.860	5.860	5.870	5.790	5.950	10,625,240	62,472,065	5.8796	5.714	5.714	5.724	5.646	5.802	10,895,905	5.7335	0.86%
2017-08-25	0	5.810	5.810	5.820	5.810	5.900	8,908,070	52,111,836	5.8500	5.666	5.666	5.675	5.666	5.753	9,134,993	5.7046	-0.34%
2017-08-24	0	5.830	5.800	5.830	5.760	5.920	11,506,042	66,952,576	5.8189	5.685	5.656	5.685	5.617	5.773	11,799,145	5.6744	-0.51%
2017-08-22	0	5.860	5.860	5.890	5.840	5.990	11,556,000	67,933,780	5.8787	5.714	5.714	5.744	5.695	5.841	11,850,375	5.7326	-0.68%
2017-08-21	0	5.900	5.900	5.910	5.880	6.030	7,517,000	44,758,776	5.9543	5.753	5.753	5.763	5.734	5.880	7,708,487	5.8064	0.34%
2017-08-18	0	5.880	5.860	5.880	5.800	5.910	8,657,000	50,772,408	5.8649	5.734	5.714	5.734	5.656	5.763	8,877,527	5.7192	-0.84%
2017-08-17	0	5.930	5.930	5.950	5.850	6.060	28,218,200	168,698,480	5.9784	5.783	5.783	5.802	5.705	5.909	28,937,025	5.8298	1.19%
2017-08-16	0	5.860	5.860	5.870	5.750	5.900	11,745,894	68,649,082	5.8445	5.714	5.714	5.724	5.607	5.753	12,045,107	5.6993	0.86%
2017-08-15	0	5.810	5.800	5.810	5.800	6.020	10,798,000	63,885,350	5.9164	5.666	5.656	5.666	5.656	5.870	11,073,066	5.7694	-0.68%
2017-08-14	0	5.850	5.850	5.860	5.810	5.960	7,053,000	41,618,960	5.9009	5.705	5.705	5.714	5.666	5.812	7,232,667	5.7543	0.86%
2017-08-11	0	5.800	5.790	5.800	5.740	5.950	14,008,250	81,631,722	5.8274	5.656	5.646	5.656	5.597	5.802	14,365,094	5.6826	-2.52%
2017-08-10	0	5.950	5.950	5.980	5.950	6.240	25,543,988	155,042,000	6.0696	5.802	5.802	5.831	5.802	6.085	26,194,691	5.9188	-1.16%
2017-08-09	0	6.020	6.010	6.020	5.960	6.070	12,880,464	77,437,826	6.0120	5.870	5.861	5.870	5.812	5.919	13,208,579	5.8627	-0.50%
2017-08-08	0	6.050	6.050	6.060	5.930	6.170	20,190,400	122,707,862	6.0775	5.900	5.900	5.909	5.783	6.017	20,704,727	5.9266	1.85%
2017-08-07	0	5.940	5.930	5.940	5.900	5.970	3,200,000	18,980,740	5.9315	5.792	5.783	5.792	5.753	5.822	3,281,516	5.7841	-0.34%
2017-08-04	0	5.960	5.930	5.960	5.880	5.960	3,909,000	23,192,530	5.9331	5.812	5.783	5.812	5.734	5.812	4,008,577	5.7857	1.02%
2017-08-03	0	5.900	5.900	5.910	5.900	5.990	5,786,114	34,278,887	5.9243	5.753	5.753	5.763	5.753	5.841	5,933,508	5.7772	-1.50%
2017-08-02	0	5.990	5.980	5.990	5.950	6.070	8,727,858	52,439,652	6.0083	5.841	5.831	5.841	5.802	5.919	8,950,190	5.8591	0.67%
2017-08-01	0	5.950	5.950	5.980	5.920	6.030	9,820,533	58,633,332	5.9705	5.802	5.802	5.831	5.773	5.880	10,070,700	5.8222	-0.17%
2017-07-31	0	5.960	5.930	5.960	5.850	6.010	11,203,299	66,475,780	5.9336	5.812	5.783	5.812	5.705	5.861	11,488,690	5.7862	-1.32%
2017-07-28	0	6.040	6.030	6.040	5.970	6.050	4,758,000	28,606,508	6.0123	5.890	5.880	5.890	5.822	5.900	4,879,204	5.8629	-0.33%
2017-07-27	0	6.060	6.020	6.060	5.970	6.100	5,990,080	36,173,688	6.0389	5.909	5.870	5.909	5.822	5.948	6,142,670	5.8889	0.66%
2017-07-26	0	6.020	6.020	6.050	6.000	6.100	18,057,800	109,415,240	6.0592	5.870	5.870	5.900	5.851	5.948	18,517,801	5.9087	-0.33%
2017-07-25	0	6.040	6.040	6.050	5.980	6.220	21,830,000	131,924,240	6.0433	5.890	5.890	5.900	5.831	6.065	22,386,094	5.8931	-2.58%
2017-07-24	0	6.200	6.200	6.210	6.190	6.280	6,864,000	42,666,550	6.2160	6.046	6.046	6.056	6.036	6.124	7,038,852	6.0616	-0.64%
2017-07-21	0	6.240	6.240	6.250	6.190	6.470	10,053,884	63,046,806	6.2709	6.085	6.085	6.095	6.036	6.309	10,309,995	6.1151	-2.19%
2017-07-20	0	6.380	6.360	6.380	6.330	6.510	12,313,000	78,882,460	6.4064	6.222	6.202	6.222	6.173	6.348	12,626,659	6.2473	-2.00%
2017-07-19	0	6.510	6.500	6.510	6.290	6.590	16,634,000	108,188,710	6.5041	6.348	6.339	6.348	6.134	6.426	17,057,732	6.3425	2.52%
2017-07-18	0	6.350	6.340	6.350	6.210	6.350	8,496,886	53,459,772	6.2917	6.192	6.183	6.192	6.056	6.192	8,713,334	6.1354	1.76%
2017-07-17	0	6.240	6.240	6.250	6.170	6.360	11,637,452	72,944,403	6.2681	6.085	6.085	6.095	6.017	6.202	11,933,902	6.1124	1.13%
2017-07-14	0	6.170	6.170	6.190	6.100	6.250	13,533,295	83,665,938	6.1822	6.017	6.017	6.036	5.948	6.095	13,878,040	6.0287	-0.16%
2017-07-13	0	6.180	6.170	6.180	6.120	6.230	9,462,000	58,468,136	6.1793	6.026	6.017	6.026	5.968	6.075	9,703,033	6.0258	0.49%
2017-07-12	0	6.150	6.140	6.150	6.100	6.280	13,393,052	82,322,885	6.1467	5.997	5.987	5.997	5.948	6.124	13,734,224	5.9940	-1.28%
2017-07-11	0	6.230	6.190	6.230	6.060	6.340	24,556,000	151,196,794	6.1572	6.075	6.036	6.075	5.909	6.183	25,181,535	6.0043	-0.32%
2017-07-10	0	6.250	6.230	6.250	6.220	6.410	8,412,652	52,954,250	6.2946	6.095	6.075	6.095	6.065	6.251	8,626,954	6.1382	-0.48%
2017-07-07	0	6.280	6.280	6.300	6.150	6.320	13,106,060	81,914,198	6.2501	6.124	6.124	6.144	5.997	6.163	13,439,921	6.0948	1.62%
2017-07-06	0	6.180	6.180	6.190	6.170	6.390	14,080,541	87,742,591	6.2315	6.026	6.026	6.036	6.017	6.231	14,439,226	6.0767	-1.90%
2017-07-05	0	6.300	6.290	6.300	6.170	6.360	9,606,636	60,127,993	6.2590	6.144	6.134	6.144	6.017	6.202	9,851,354	6.1035	0.48%
2017-07-04	0	6.270	6.240	6.270	6.110	6.420	19,929,466	124,375,755	6.2408	6.114	6.085	6.114	5.958	6.261	20,437,146	6.0858	-2.12%
2017-07-03	0	6.520	6.500	6.520	6.430	6.700	14,611,000	95,455,760	6.5331	6.246	6.227	6.246	6.160	6.419	15,250,789	6.2591	-1.21%
2017-06-30	0	6.600	6.580	6.600	6.480	6.600	13,038,300	85,498,811	6.5575	6.323	6.304	6.323	6.208	6.323	13,609,223	6.2824	1.23%
2017-06-29	0	6.520	6.500	6.520	6.370	6.530	11,328,000	72,926,122	6.4377	6.246	6.227	6.246	6.103	6.256	11,824,032	6.1676	0.77%
2017-06-28	0	6.470	6.460	6.470	6.440	6.620	10,745,325	69,857,976	6.5012	6.199	6.189	6.199	6.170	6.342	11,215,843	6.2285	-1.37%
2017-06-27	0	6.560	6.530	6.560	6.480	6.790	25,724,476	169,562,086	6.5915	6.285	6.256	6.285	6.208	6.505	26,850,903	6.3149	-3.24%
2017-06-26	0	6.780	6.770	6.780	6.490	6.840	30,200,000	202,008,410	6.6890	6.496	6.486	6.496	6.218	6.553	31,522,402	6.4084	4.47%
2017-06-23	0	6.490	6.480	6.490	6.370	6.510	12,294,154	79,087,711	6.4330	6.218	6.208	6.218	6.103	6.237	12,832,492	6.1631	0.62%
2017-06-22	0	6.450	6.440	6.450	6.430	6.590	6,969,553	45,267,078	6.4950	6.179	6.170	6.179	6.160	6.314	7,274,737	6.2225	-0.92%
2017-06-21	0	6.510	6.500	6.510	6.420	6.570	11,404,169	74,120,010	6.4994	6.237	6.227	6.237	6.151	6.294	11,903,536	6.2267	1.40%
2017-06-20	0	6.420	6.420	6.450	6.420	6.520	7,290,000	47,083,070	6.4586	6.151	6.151	6.179	6.151	6.246	7,609,216	6.1876	-0.16%
2017-06-19	0	6.430	6.430	6.440	6.400	6.520	13,023,334	83,994,274	6.4495	6.160	6.160	6.170	6.132	6.246	13,593,602	6.1790	-0.77%
2017-06-16	0	6.480	6.440	6.480	6.270	6.500	12,640,248	81,170,279	6.4216	6.208	6.170	6.208	6.007	6.227	13,193,741	6.1522	3.02%
2017-06-15	0	6.290	6.280	6.290	6.280	6.630	15,028,673	96,040,861	6.3905	6.026	6.017	6.026	6.017	6.352	15,686,751	6.1224	-1.72%
2017-06-14	0	6.400	6.380	6.400	6.310	6.510	11,189,282	71,873,232	6.4234	6.132	6.112	6.132	6.045	6.237	11,679,240	6.1539	1.75%
2017-06-13	0	6.290	6.270	6.290	6.200	6.390	12,046,000	75,793,720	6.2920	6.026	6.007	6.026	5.940	6.122	12,573,472	6.0281	-1.56%
2017-06-12	0	6.390	6.380	6.390	6.330	6.520	12,424,000	79,580,620	6.4054	6.122	6.112	6.122	6.064	6.246	12,968,024	6.1367	0.00%
2017-06-09	0	6.390	6.350	6.390	6.250	6.500	13,719,000	87,227,930	6.3582	6.122	6.084	6.122	5.988	6.227	14,319,730	6.0915	1.43%
2017-06-08	0	6.300	6.290	6.300	6.270	6.620	37,300,967	239,829,729	6.4296	6.036	6.026	6.036	6.007	6.342	38,934,307	6.1599	1.61%
2017-06-07	0	6.200	6.200	6.210	6.170	6.350	11,937,061	74,740,719	6.2612	5.940	5.940	5.949	5.911	6.084	12,459,763	5.9986	-1.59%
2017-06-06	0	6.300	6.280	6.300	6.160	6.320	9,931,660	62,181,268	6.2609	6.036	6.017	6.036	5.902	6.055	10,366,549	5.9983	2.44%
2017-06-05	0	6.150	6.150	6.170	6.100	6.340	9,096,816	56,491,894	6.2101	5.892	5.892	5.911	5.844	6.074	9,495,149	5.9496	-0.32%
2017-06-02	0	6.170	6.120	6.170	6.050	6.350	22,282,421	137,087,731	6.1523	5.911	5.863	5.911	5.796	6.084	23,258,127	5.8942	-1.44%
2017-06-01	0	6.260	6.260	6.290	6.020	6.360	33,215,095	206,841,121	6.2273	5.997	5.997	6.026	5.767	6.093	34,669,522	5.9661	5.03%
2017-05-31	0	5.960	5.960	6.020	5.900	6.150	22,324,290	134,558,859	6.0275	5.710	5.710	5.767	5.652	5.892	23,301,829	5.7746	-0.67%
2017-05-29	0	6.000	6.000	6.010	5.780	6.020	19,119,070	114,126,114	5.9692	5.748	5.748	5.758	5.538	5.767	19,956,259	5.7188	3.81%
2017-05-26	0	5.780	5.770	5.780	5.660	5.970	19,297,000	112,195,690	5.8142	5.538	5.528	5.538	5.423	5.720	20,141,980	5.5702	3.40%
2017-05-25	0	5.590	5.580	5.590	5.270	5.640	6,494,503	36,129,586	5.5631	5.355	5.346	5.355	5.049	5.403	6,778,885	5.3297	1.82%
2017-05-24	0	5.490	5.480	5.490	5.370	5.540	13,172,000	71,601,320	5.4359	5.260	5.250	5.260	5.145	5.308	13,748,777	5.2078	-0.18%
2017-05-23	0	5.500	5.500	5.510	5.430	5.580	10,253,400	56,227,864	5.4838	5.269	5.269	5.279	5.202	5.346	10,702,377	5.2538	-0.90%
2017-05-22	0	5.550	5.550	5.560	5.470	5.640	8,085,200	45,031,568	5.5696	5.317	5.317	5.327	5.241	5.403	8,439,236	5.3360	1.09%
2017-05-19	0	5.490	5.460	5.490	5.420	5.580	8,470,000	46,366,170	5.4742	5.260	5.231	5.260	5.193	5.346	8,840,886	5.2445	-0.72%
2017-05-18	0	5.530	5.500	5.530	5.410	5.590	8,014,000	44,099,390	5.5028	5.298	5.269	5.298	5.183	5.355	8,364,918	5.2719	0.00%
2017-05-17	0	5.530	5.530	5.560	5.420	5.610	10,340,000	57,003,028	5.5129	5.298	5.298	5.327	5.193	5.375	10,792,769	5.2816	0.36%
2017-05-16	0	5.510	5.500	5.510	5.420	5.530	7,106,000	38,998,170	5.4881	5.279	5.269	5.279	5.193	5.298	7,417,159	5.2578	0.92%
2017-05-15	0	5.460	5.460	5.470	5.370	5.570	13,162,630	72,289,732	5.4920	5.231	5.231	5.241	5.145	5.336	13,738,997	5.2616	0.92%
2017-05-12	0	5.410	5.400	5.410	5.310	5.470	8,139,640	44,080,804	5.4156	5.183	5.173	5.183	5.087	5.241	8,496,060	5.1884	-0.73%
2017-05-11	0	5.450	5.410	5.450	5.350	5.450	8,560,000	46,181,094	5.3950	5.221	5.183	5.221	5.126	5.221	8,934,826	5.1687	0.00%
2017-05-10	0	5.450	5.440	5.450	5.430	5.560	13,447,874	73,796,301	5.4876	5.221	5.212	5.221	5.202	5.327	14,036,731	5.2574	-0.18%
2017-05-09	0	5.460	5.460	5.480	5.260	5.490	30,574,623	165,588,898	5.4159	5.231	5.231	5.250	5.039	5.260	31,913,429	5.1887	3.80%
2017-05-08	0	5.260	5.250	5.260	5.240	5.300	5,958,669	31,388,525	5.2677	5.039	5.030	5.039	5.020	5.078	6,219,588	5.0467	0.00%
2017-05-05	0	5.260	5.250	5.260	5.240	5.390	25,120,000	133,047,836	5.2965	5.039	5.030	5.039	5.020	5.164	26,219,958	5.0743	-0.38%
2017-05-04	0	5.280	5.280	5.290	5.230	5.330	16,526,082	87,197,674	5.2764	5.058	5.058	5.068	5.011	5.106	17,249,728	5.0550	0.19%
2017-05-02	0	5.270	5.230	5.270	5.130	5.270	11,171,000	58,205,410	5.2104	5.049	5.011	5.049	4.915	5.049	11,660,157	4.9918	1.74%
2017-04-28	0	5.180	5.180	5.190	5.110	5.230	21,613,000	111,218,760	5.1459	4.963	4.963	4.972	4.896	5.011	22,559,393	4.9300	-2.08%
2017-04-27	0	5.290	5.280	5.290	5.150	5.290	11,414,000	59,521,380	5.2148	5.068	5.058	5.068	4.934	5.068	11,913,798	4.9960	0.00%
2017-04-26	0	5.290	5.260	5.290	5.230	5.310	9,705,000	51,116,525	5.2670	5.068	5.039	5.068	5.011	5.087	10,129,964	5.0461	-0.19%
2017-04-25	0	5.300	5.300	5.310	5.270	5.350	9,586,500	50,954,092	5.3152	5.078	5.078	5.087	5.049	5.126	10,006,275	5.0922	0.00%
2017-04-24	0	5.300	5.300	5.320	5.180	5.360	20,504,000	108,002,066	5.2674	5.078	5.078	5.097	4.963	5.135	21,401,832	5.0464	0.95%
2017-04-21	0	5.250	5.250	5.260	5.140	5.330	17,540,959	92,311,056	5.2626	5.030	5.030	5.039	4.924	5.106	18,309,045	5.0418	-1.13%
2017-04-20	0	5.310	5.300	5.310	5.130	5.310	15,969,369	83,505,568	5.2291	5.087	5.078	5.087	4.915	5.087	16,668,638	5.0097	3.51%
2017-04-19	0	5.130	5.130	5.140	5.060	5.300	27,905,100	143,411,716	5.1393	4.915	4.915	4.924	4.848	5.078	29,127,012	4.9237	-3.57%
2017-04-18	0	5.320	5.310	5.320	5.280	5.510	25,210,000	135,876,560	5.3898	5.097	5.087	5.097	5.058	5.279	26,313,899	5.1637	-3.27%
2017-04-13	0	5.500	5.490	5.500	5.410	5.590	12,599,753	69,381,773	5.5066	5.269	5.260	5.269	5.183	5.355	13,151,473	5.2756	0.92%
2017-04-12	0	5.450	5.450	5.460	5.360	5.480	11,285,400	61,366,236	5.4377	5.221	5.221	5.231	5.135	5.250	11,779,567	5.2095	-0.18%
2017-04-11	0	5.460	5.450	5.460	5.350	5.540	14,740,230	79,826,525	5.4156	5.231	5.221	5.231	5.126	5.308	15,385,677	5.1884	-0.55%
2017-04-10	0	5.490	5.490	5.500	5.480	5.630	17,712,140	97,953,912	5.5303	5.260	5.260	5.269	5.250	5.394	18,487,722	5.2983	-3.35%
2017-04-07	0	5.680	5.680	5.690	5.480	5.710	34,563,900	193,660,977	5.6030	5.442	5.442	5.451	5.250	5.470	36,077,389	5.3679	2.34%
2017-04-06	0	5.550	5.550	5.580	5.450	5.580	29,303,532	162,112,267	5.5322	5.317	5.317	5.346	5.221	5.346	30,586,679	5.3001	0.54%
2017-04-05	0	5.520	5.520	5.540	5.340	5.630	33,636,501	185,854,925	5.5254	5.288	5.288	5.308	5.116	5.394	35,109,381	5.2936	1.28%
2017-04-03	0	5.450	5.420	5.450	5.280	5.450	11,586,000	62,212,780	5.3697	5.221	5.193	5.221	5.058	5.221	12,093,329	5.1444	1.30%
2017-03-31	0	5.380	5.370	5.390	5.250	5.420	18,572,000	99,636,980	5.3649	5.154	5.145	5.164	5.030	5.193	19,385,233	5.1398	2.48%
2017-03-30	0	5.250	5.250	5.270	5.250	5.480	13,991,420	74,025,104	5.2907	5.030	5.030	5.049	5.030	5.250	14,604,078	5.0688	-3.49%
2017-03-29	0	5.440	5.420	5.440	5.330	5.520	22,918,000	124,135,530	5.4165	5.212	5.193	5.212	5.106	5.288	23,921,537	5.1893	1.87%
2017-03-28	0	5.340	5.340	5.350	5.300	5.650	31,511,000	170,418,954	5.4082	5.116	5.116	5.126	5.078	5.413	32,890,808	5.1814	-2.73%
2017-03-27	0	5.490	5.470	5.490	5.430	5.740	26,858,922	149,390,467	5.5620	5.260	5.241	5.260	5.202	5.499	28,035,024	5.3287	0.73%
2017-03-24	1	-	-	-	-	-	0	0	-	5.221	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	5.221	-	-	-	-	0	-	0.00%
2017-03-22	0	5.450	5.440	5.450	5.300	5.460	26,486,518	142,036,743	5.3626	5.221	5.212	5.221	5.078	5.231	27,646,313	5.1376	0.93%
2017-03-21	0	5.400	5.380	5.400	5.270	5.450	18,787,000	101,438,480	5.3994	5.173	5.154	5.173	5.049	5.221	19,609,648	5.1729	2.66%
2017-03-20	0	5.260	5.260	5.300	5.160	5.320	14,570,761	76,883,187	5.2765	5.039	5.039	5.078	4.944	5.097	15,208,788	5.0552	0.77%
2017-03-17	0	5.220	5.220	5.230	5.200	5.370	18,668,380	98,643,173	5.2840	5.001	5.001	5.011	4.982	5.145	19,485,834	5.0623	-2.43%
2017-03-16	0	5.350	5.350	5.360	5.230	5.370	20,980,000	111,209,280	5.3007	5.126	5.126	5.135	5.011	5.145	21,898,675	5.0784	2.49%
2017-03-15	0	5.220	5.220	5.230	5.040	5.260	32,740,497	169,960,659	5.1911	5.001	5.001	5.011	4.829	5.039	34,174,142	4.9734	4.82%
2017-03-14	0	4.980	4.980	5.000	4.970	5.050	16,502,700	82,571,405	5.0035	4.771	4.771	4.790	4.762	4.838	17,225,323	4.7936	-0.40%
2017-03-13	0	5.000	4.990	5.000	4.880	5.040	24,674,204	123,266,455	4.9958	4.790	4.781	4.790	4.675	4.829	25,754,642	4.7862	3.09%
2017-03-10	0	4.850	4.850	4.860	4.720	4.890	22,587,708	109,073,567	4.8289	4.647	4.647	4.656	4.522	4.685	23,576,782	4.6263	1.89%
2017-03-09	0	4.760	4.760	4.770	4.760	4.980	24,474,026	118,248,483	4.8316	4.560	4.560	4.570	4.560	4.771	25,545,698	4.6289	-1.86%
2017-03-08	0	4.850	4.850	4.860	4.840	4.940	20,398,000	99,423,662	4.8742	4.647	4.647	4.656	4.637	4.733	21,291,191	4.6697	-0.82%
2017-03-07	0	4.890	4.880	4.890	4.870	4.980	12,154,426	59,755,469	4.9164	4.685	4.675	4.685	4.666	4.771	12,686,646	4.7101	-1.01%
2017-03-06	0	4.940	4.930	4.940	4.830	4.980	18,160,537	89,728,818	4.9409	4.733	4.723	4.733	4.627	4.771	18,955,753	4.7336	1.02%
2017-03-03	0	4.890	4.880	4.890	4.790	4.950	20,500,461	99,840,643	4.8702	4.685	4.675	4.685	4.589	4.742	21,398,138	4.6659	-0.41%
2017-03-02	0	4.910	4.900	4.910	4.890	5.140	29,858,000	149,127,376	4.9946	4.704	4.694	4.704	4.685	4.924	31,165,426	4.7850	-3.91%
2017-03-01	0	5.110	5.110	5.120	5.020	5.200	25,315,400	130,091,520	5.1388	4.896	4.896	4.905	4.809	4.982	26,423,914	4.9232	1.19%
2017-02-28	0	5.050	5.040	5.050	5.000	5.090	9,029,946	45,564,978	5.0460	4.838	4.829	4.838	4.790	4.876	9,425,351	4.8343	0.20%
2017-02-27	0	5.040	5.040	5.050	4.990	5.110	18,517,149	93,058,095	5.0255	4.829	4.829	4.838	4.781	4.896	19,327,981	4.8147	-1.56%
2017-02-24	0	5.120	5.120	5.140	4.930	5.250	52,100,904	267,126,517	5.1271	4.905	4.905	4.924	4.723	5.030	54,382,306	4.9120	1.39%
2017-02-23	0	5.050	5.050	5.060	5.030	5.130	29,420,270	148,887,787	5.0607	4.838	4.838	4.848	4.819	4.915	30,708,529	4.8484	0.00%
2017-02-22	0	5.050	5.050	5.060	5.020	5.090	21,240,400	107,294,906	5.0515	4.838	4.838	4.848	4.809	4.876	22,170,478	4.8395	0.00%
2017-02-21	0	5.050	5.030	5.050	5.010	5.160	22,236,575	113,054,469	5.0842	4.838	4.819	4.838	4.800	4.944	23,210,273	4.8709	0.20%
2017-02-20	0	5.040	5.030	5.040	4.950	5.110	25,281,000	127,739,740	5.0528	4.829	4.819	4.829	4.742	4.896	26,388,008	4.8408	2.86%
2017-02-17	0	4.900	4.900	4.910	4.900	5.140	29,314,466	147,161,274	5.0201	4.694	4.694	4.704	4.694	4.924	30,598,092	4.8095	-0.81%
2017-02-16	0	4.940	4.920	4.940	4.800	4.940	17,779,579	87,086,429	4.8981	4.733	4.714	4.733	4.599	4.733	18,558,114	4.6926	2.70%
2017-02-15	0	4.810	4.810	4.820	4.810	4.950	42,173,320	205,975,331	4.8840	4.608	4.608	4.618	4.608	4.742	44,020,011	4.6791	0.42%
2017-02-14	0	4.790	4.780	4.790	4.760	4.850	22,795,060	109,426,548	4.8005	4.589	4.579	4.589	4.560	4.647	23,793,213	4.5991	1.48%
2017-02-13	0	4.720	4.720	4.730	4.630	4.780	17,546,500	83,047,719	4.7330	4.522	4.522	4.532	4.436	4.579	18,314,829	4.5345	1.94%
2017-02-10	0	4.630	4.620	4.630	4.590	4.680	18,137,086	84,079,737	4.6358	4.436	4.426	4.436	4.397	4.484	18,931,275	4.4413	1.76%
2017-02-09	0	4.550	4.550	4.560	4.480	4.640	24,812,892	113,792,532	4.5860	4.359	4.359	4.369	4.292	4.445	25,899,402	4.3936	1.79%
2017-02-08	0	4.470	4.470	4.480	4.320	4.500	22,890,252	101,070,211	4.4154	4.282	4.282	4.292	4.139	4.311	23,892,574	4.2302	3.47%
2017-02-07	0	4.320	4.320	4.330	4.320	4.390	7,956,000	34,542,368	4.3417	4.139	4.139	4.148	4.139	4.206	8,304,378	4.1595	-1.14%
2017-02-06	0	4.370	4.370	4.380	4.350	4.410	7,988,000	34,926,860	4.3724	4.187	4.187	4.196	4.168	4.225	8,337,780	4.1890	0.23%
2017-02-03	0	4.360	4.350	4.360	4.340	4.420	14,834,900	64,814,176	4.3690	4.177	4.168	4.177	4.158	4.235	15,484,493	4.1857	0.00%
2017-02-02	0	4.360	4.350	4.360	4.350	4.460	7,865,928	34,490,752	4.3848	4.177	4.168	4.177	4.168	4.273	8,210,362	4.2009	-2.24%
2017-02-01	0	4.460	4.450	4.460	4.350	4.510	7,672,000	33,885,130	4.4167	4.273	4.263	4.273	4.168	4.321	8,007,943	4.2314	-0.45%
2017-01-27	0	4.480	4.480	4.510	4.470	4.580	4,812,300	21,651,861	4.4993	4.292	4.292	4.321	4.282	4.388	5,023,022	4.3105	-1.97%
2017-01-26	0	4.570	4.550	4.570	4.500	4.570	5,068,258	23,022,229	4.5424	4.378	4.359	4.378	4.311	4.378	5,290,188	4.3519	0.88%
2017-01-25	0	4.530	4.530	4.540	4.460	4.580	6,814,050	30,801,949	4.5204	4.340	4.340	4.350	4.273	4.388	7,112,425	4.3307	-1.09%
2017-01-24	0	4.580	4.560	4.580	4.460	4.580	14,444,000	65,248,874	4.5174	4.388	4.369	4.388	4.273	4.388	15,076,476	4.3279	2.69%
2017-01-23	0	4.460	4.460	4.470	4.440	4.530	13,203,700	59,262,517	4.4883	4.273	4.273	4.282	4.254	4.340	13,781,865	4.3000	0.00%
2017-01-20	0	4.460	4.460	4.470	4.360	4.500	17,132,783	76,262,377	4.4513	4.273	4.273	4.282	4.177	4.311	17,882,996	4.2645	0.90%
2017-01-19	0	4.420	4.400	4.420	4.330	4.440	7,601,020	33,345,423	4.3870	4.235	4.215	4.235	4.148	4.254	7,933,855	4.2029	0.00%
2017-01-18	0	4.420	4.400	4.420	4.330	4.430	12,498,953	54,939,833	4.3956	4.235	4.215	4.235	4.148	4.244	13,046,259	4.2112	1.84%
2017-01-17	0	4.340	4.330	4.340	4.240	4.340	6,943,926	29,771,011	4.2873	4.158	4.148	4.158	4.062	4.158	7,247,988	4.1075	1.88%
2017-01-16	0	4.260	4.260	4.270	4.240	4.330	6,974,000	29,841,170	4.2789	4.081	4.081	4.091	4.062	4.148	7,279,378	4.0994	-1.16%
2017-01-13	0	4.310	4.300	4.310	4.280	4.340	5,733,040	24,670,344	4.3032	4.129	4.120	4.129	4.100	4.158	5,984,079	4.1227	-0.23%
2017-01-12	0	4.320	4.310	4.320	4.310	4.400	6,969,020	30,245,317	4.3400	4.139	4.129	4.139	4.129	4.215	7,274,180	4.1579	-1.14%
2017-01-11	0	4.370	4.360	4.370	4.330	4.450	12,722,000	55,479,154	4.3609	4.187	4.177	4.187	4.148	4.263	13,279,073	4.1779	-1.80%
2017-01-10	0	4.450	4.440	4.450	4.190	4.470	30,372,000	133,277,008	4.3882	4.263	4.254	4.263	4.014	4.282	31,701,933	4.2041	5.45%
2017-01-09	0	4.220	4.220	4.240	4.160	4.250	6,136,000	25,916,920	4.2237	4.043	4.043	4.062	3.985	4.072	6,404,684	4.0466	0.24%
2017-01-06	0	4.210	4.200	4.210	4.180	4.270	6,293,545	26,593,505	4.2255	4.033	4.024	4.033	4.005	4.091	6,569,128	4.0483	-1.17%
2017-01-05	0	4.260	4.240	4.260	4.160	4.270	16,057,162	68,039,926	4.2374	4.081	4.062	4.081	3.985	4.091	16,760,275	4.0596	3.40%
2017-01-04	0	4.120	4.110	4.120	4.060	4.130	11,111,900	45,648,784	4.1081	3.947	3.938	3.947	3.890	3.957	11,598,469	3.9358	0.98%
2017-01-03	0	4.080	4.070	4.080	4.030	4.120	5,675,700	23,147,816	4.0784	3.909	3.899	3.909	3.861	3.947	5,924,228	3.9073	1.24%
2016-12-30	0	4.030	4.010	4.040	3.990	4.050	9,965,000	40,027,250	4.0168	3.861	3.842	3.871	3.823	3.880	10,401,349	3.8483	0.75%
2016-12-29	0	4.000	3.990	4.000	4.000	4.090	8,458,746	34,126,828	4.0345	3.832	3.823	3.832	3.832	3.918	8,829,139	3.8652	-0.25%
2016-12-28	0	4.010	4.010	4.020	3.990	4.160	19,182,230	77,407,577	4.0354	3.842	3.842	3.851	3.823	3.985	20,022,184	3.8661	-2.20%
2016-12-23	0	4.100	4.100	4.110	4.100	4.180	6,648,600	27,366,620	4.1161	3.928	3.928	3.938	3.928	4.005	6,939,730	3.9435	-0.97%
2016-12-22	0	4.140	4.140	4.150	4.130	4.230	5,981,208	24,948,759	4.1712	3.966	3.966	3.976	3.957	4.053	6,243,114	3.9962	-1.66%
2016-12-21	0	4.210	4.210	4.220	4.030	4.250	22,571,094	94,574,908	4.1901	4.033	4.033	4.043	3.861	4.072	23,559,440	4.0143	4.21%
2016-12-20	0	4.040	4.040	4.050	4.010	4.090	7,972,009	32,138,256	4.0314	3.871	3.871	3.880	3.842	3.918	8,321,088	3.8623	-0.49%
2016-12-19	0	4.060	4.050	4.060	4.030	4.100	7,185,583	29,190,219	4.0623	3.890	3.880	3.890	3.861	3.928	7,500,226	3.8919	-0.98%
2016-12-16	0	4.100	4.090	4.110	4.100	4.180	10,615,081	43,873,481	4.1331	3.928	3.918	3.938	3.928	4.005	11,079,896	3.9597	0.24%
2016-12-15	0	4.090	4.090	4.100	4.080	4.150	11,438,500	46,925,265	4.1024	3.918	3.918	3.928	3.909	3.976	11,939,371	3.9303	-1.45%
2016-12-14	0	4.150	4.140	4.150	4.140	4.270	19,419,620	81,043,452	4.1733	3.976	3.966	3.976	3.966	4.091	20,269,969	3.9982	-1.89%
2016-12-13	0	4.230	4.220	4.230	4.170	4.260	12,854,104	54,025,379	4.2030	4.053	4.043	4.053	3.995	4.081	13,416,961	4.0266	0.00%
2016-12-12	0	4.230	4.220	4.230	4.190	4.430	23,538,706	99,924,146	4.2451	4.053	4.043	4.053	4.014	4.244	24,569,422	4.0670	-3.20%
2016-12-09	0	4.370	4.360	4.370	4.350	4.470	14,529,744	63,490,628	4.3697	4.187	4.177	4.187	4.168	4.282	15,165,974	4.1864	-1.35%
2016-12-08	0	4.430	4.420	4.430	4.380	4.520	12,884,500	57,279,531	4.4456	4.244	4.235	4.244	4.196	4.330	13,448,688	4.2591	-1.12%
2016-12-07	0	4.480	4.470	4.480	4.430	4.490	5,263,000	23,486,342	4.4625	4.292	4.282	4.292	4.244	4.302	5,493,457	4.2753	1.82%
2016-12-06	0	4.400	4.390	4.400	4.380	4.480	5,704,385	25,237,211	4.4242	4.215	4.206	4.215	4.196	4.292	5,954,169	4.2386	-1.12%
2016-12-05	0	4.450	4.440	4.450	4.430	4.500	8,986,395	40,110,920	4.4635	4.263	4.254	4.263	4.244	4.311	9,379,893	4.2763	-0.67%
2016-12-02	0	4.480	4.470	4.480	4.380	4.500	19,274,000	86,372,180	4.4813	4.292	4.282	4.292	4.196	4.311	20,117,973	4.2933	1.59%
2016-12-01	0	4.410	4.400	4.410	4.340	4.460	24,434,317	107,601,035	4.4037	4.225	4.215	4.225	4.158	4.273	25,504,250	4.2189	-0.90%
2016-11-30	0	4.450	4.450	4.460	4.420	4.610	38,301,529	171,639,355	4.4813	4.263	4.263	4.273	4.235	4.417	39,978,682	4.2933	-0.89%
2016-11-29	0	4.490	4.490	4.500	4.440	4.580	20,413,000	92,252,850	4.5193	4.302	4.302	4.311	4.254	4.388	21,306,847	4.3297	0.90%
2016-11-28	0	4.450	4.450	4.470	4.430	4.510	15,323,400	68,487,128	4.4694	4.263	4.263	4.282	4.244	4.321	15,994,383	4.2819	-0.67%
2016-11-25	0	4.480	4.480	4.490	4.420	4.500	11,182,089	50,024,957	4.4737	4.292	4.292	4.302	4.235	4.311	11,671,732	4.2860	1.59%
2016-11-24	0	4.410	4.410	4.430	4.360	4.430	7,564,000	33,324,300	4.4056	4.225	4.225	4.244	4.177	4.244	7,895,213	4.2208	0.23%
2016-11-23	0	4.400	4.390	4.400	4.390	4.460	5,669,025	25,016,231	4.4128	4.215	4.206	4.215	4.206	4.273	5,917,261	4.2277	-0.90%
2016-11-22	0	4.440	4.430	4.440	4.360	4.460	5,899,000	26,150,114	4.4330	4.254	4.244	4.254	4.177	4.273	6,157,306	4.2470	1.83%
2016-11-21	0	4.360	4.360	4.380	4.350	4.460	8,923,086	39,339,281	4.4087	4.177	4.177	4.196	4.168	4.273	9,313,811	4.2238	0.46%
2016-11-18	0	4.340	4.340	4.360	4.320	4.410	9,267,190	40,395,454	4.3590	4.158	4.158	4.177	4.139	4.225	9,672,983	4.1761	-0.46%
2016-11-17	0	4.360	4.360	4.370	4.290	4.400	16,321,000	70,926,892	4.3457	4.177	4.177	4.187	4.110	4.215	17,035,666	4.1634	0.46%
2016-11-16	0	4.340	4.330	4.340	4.310	4.380	11,025,900	47,883,188	4.3428	4.158	4.148	4.158	4.129	4.196	11,508,704	4.1606	1.40%
2016-11-15	0	4.280	4.280	4.300	4.280	4.380	13,871,334	59,965,449	4.3230	4.100	4.100	4.120	4.100	4.196	14,478,734	4.1416	0.47%
2016-11-14	0	4.260	4.260	4.280	4.230	4.350	17,854,000	76,458,662	4.2824	4.081	4.081	4.100	4.053	4.168	18,635,793	4.1028	-1.16%
2016-11-11	0	4.310	4.310	4.320	4.280	4.410	11,066,418	47,734,717	4.3135	4.129	4.129	4.139	4.100	4.225	11,550,996	4.1325	-1.37%
2016-11-10	0	4.370	4.370	4.380	4.340	4.410	8,780,331	38,354,446	4.3682	4.187	4.187	4.196	4.158	4.225	9,164,805	4.1850	0.00%
2016-11-09	0	4.370	4.340	4.370	4.300	4.470	8,817,806	38,373,574	4.3518	4.187	4.158	4.187	4.120	4.282	9,203,921	4.1693	-1.58%
2016-11-08	0	4.440	4.420	4.440	4.400	4.520	7,170,000	31,729,242	4.4253	4.254	4.235	4.254	4.215	4.330	7,483,961	4.2396	-0.45%
2016-11-07	0	4.460	4.460	4.480	4.400	4.480	4,917,350	21,919,146	4.4575	4.273	4.273	4.292	4.215	4.292	5,132,672	4.2705	1.59%
2016-11-04	0	4.390	4.390	4.400	4.380	4.460	5,179,360	22,857,749	4.4132	4.206	4.206	4.215	4.196	4.273	5,406,155	4.2281	-1.57%
2016-11-03	0	4.460	4.460	4.470	4.370	4.470	11,317,801	50,354,564	4.4491	4.273	4.273	4.282	4.187	4.282	11,813,386	4.2625	2.06%
2016-11-02	0	4.370	4.370	4.390	4.330	4.400	4,519,342	19,785,467	4.3780	4.187	4.187	4.206	4.148	4.215	4,717,236	4.1943	0.23%
2016-11-01	0	4.360	4.360	4.370	4.330	4.430	9,983,000	43,686,960	4.3761	4.177	4.177	4.187	4.148	4.244	10,420,137	4.1926	0.00%
2016-10-31	0	4.360	4.360	4.370	4.280	4.400	9,931,100	43,212,716	4.3513	4.177	4.177	4.187	4.100	4.215	10,365,964	4.1687	2.83%
2016-10-28	0	4.240	4.240	4.250	4.230	4.430	15,660,060	67,037,246	4.2808	4.062	4.062	4.072	4.053	4.244	16,345,785	4.1012	-2.30%
2016-10-27	0	4.340	4.330	4.340	4.320	4.430	5,920,000	25,708,300	4.3426	4.158	4.148	4.158	4.139	4.244	6,179,226	4.1604	-0.69%
2016-10-26	0	4.370	4.360	4.370	4.360	4.470	8,750,000	38,335,490	4.3812	4.187	4.177	4.187	4.177	4.282	9,133,146	4.1974	-1.58%
2016-10-25	0	4.440	4.440	4.460	4.440	4.500	6,498,000	28,974,710	4.4590	4.254	4.254	4.273	4.254	4.311	6,782,535	4.2720	-1.33%
2016-10-24	0	4.500	4.490	4.500	4.460	4.550	15,412,000	69,231,980	4.4921	4.311	4.302	4.311	4.273	4.359	16,086,863	4.3036	-1.96%
2016-10-20	0	4.590	4.560	4.590	4.520	4.620	7,654,056	34,939,175	4.5648	4.397	4.369	4.397	4.330	4.426	7,989,213	4.3733	0.22%
2016-10-19	0	4.580	4.570	4.580	4.450	4.600	21,417,621	97,608,164	4.5574	4.388	4.378	4.388	4.263	4.407	22,355,459	4.3662	2.92%
2016-10-18	0	4.450	4.440	4.450	4.340	4.450	8,162,000	35,945,635	4.4040	4.263	4.254	4.263	4.158	4.263	8,519,399	4.2193	2.77%
2016-10-17	0	4.330	4.320	4.330	4.310	4.430	8,833,569	38,308,145	4.3367	4.148	4.139	4.148	4.129	4.244	9,220,375	4.1547	-1.59%
2016-10-14	0	4.400	4.390	4.410	4.350	4.420	7,329,000	32,154,880	4.3873	4.215	4.206	4.225	4.168	4.235	7,649,923	4.2033	1.15%
2016-10-13	0	4.350	4.350	4.360	4.320	4.450	20,199,000	87,797,120	4.3466	4.168	4.168	4.177	4.139	4.263	21,083,477	4.1643	-1.81%
2016-10-12	0	4.430	4.420	4.430	4.380	4.470	9,108,000	40,276,088	4.4221	4.244	4.235	4.244	4.196	4.282	9,506,822	4.2365	-1.99%
2016-10-11	0	4.520	4.500	4.520	4.440	4.530	10,932,000	49,034,720	4.4854	4.330	4.311	4.330	4.254	4.340	11,410,692	4.2973	0.67%
2016-10-07	0	4.490	4.470	4.490	4.440	4.490	5,250,000	23,457,960	4.4682	4.302	4.282	4.302	4.254	4.302	5,479,888	4.2807	1.35%
2016-10-06	0	4.430	4.420	4.440	4.360	4.450	8,495,168	37,489,495	4.4130	4.244	4.235	4.254	4.177	4.263	8,867,156	4.2279	2.07%
2016-10-05	0	4.340	4.340	4.360	4.340	4.480	10,347,555	45,303,959	4.3782	4.158	4.158	4.177	4.158	4.292	10,800,655	4.1946	-2.25%
2016-10-04	0	4.440	4.440	4.450	4.410	4.500	5,334,550	23,673,822	4.4378	4.254	4.254	4.263	4.225	4.311	5,568,140	4.2517	-1.33%
2016-10-03	0	4.500	4.490	4.500	4.400	4.500	4,398,550	19,693,038	4.4772	4.311	4.302	4.311	4.215	4.311	4,591,154	4.2893	3.45%
2016-09-30	0	4.350	4.350	4.360	4.330	4.440	10,197,790	44,582,911	4.3718	4.168	4.168	4.177	4.148	4.254	10,644,332	4.1884	-1.81%
2016-09-29	0	4.430	4.430	4.440	4.410	4.480	6,734,379	29,827,498	4.4291	4.244	4.244	4.254	4.225	4.292	7,029,265	4.2433	-0.67%
2016-09-28	0	4.460	4.420	4.460	4.410	4.500	9,478,587	42,024,163	4.4336	4.273	4.235	4.273	4.225	4.311	9,893,637	4.2476	0.22%
2016-09-27	0	4.450	4.430	4.450	4.370	4.480	7,406,541	32,788,414	4.4270	4.263	4.244	4.263	4.187	4.292	7,730,860	4.2412	1.37%
2016-09-26	0	4.390	4.380	4.390	4.380	4.480	10,114,182	44,548,179	4.4045	4.206	4.196	4.206	4.196	4.292	10,557,063	4.2198	-2.01%
2016-09-23	0	4.480	4.450	4.480	4.450	4.530	7,215,050	32,257,428	4.4709	4.292	4.263	4.292	4.263	4.340	7,530,984	4.2833	0.67%
2016-09-22	0	4.450	4.450	4.470	4.440	4.580	29,655,335	133,391,260	4.4981	4.263	4.263	4.282	4.254	4.388	30,953,887	4.3094	0.00%
2016-09-21	0	4.450	4.450	4.470	4.450	4.580	27,110,000	121,569,370	4.4843	4.263	4.263	4.282	4.263	4.388	28,297,097	4.2962	-2.84%
2016-09-20	0	4.580	4.580	4.590	4.520	4.610	13,830,598	63,046,604	4.5585	4.388	4.388	4.397	4.330	4.417	14,436,214	4.3673	0.22%
2016-09-19	0	4.570	4.570	4.580	4.560	4.640	14,837,000	67,889,510	4.5757	4.378	4.378	4.388	4.369	4.445	15,486,685	4.3837	0.00%
2016-09-15	0	4.570	4.570	4.590	4.570	4.650	10,966,130	50,404,611	4.5964	4.378	4.378	4.397	4.378	4.455	11,446,316	4.4036	-1.93%
2016-09-14	0	4.660	4.650	4.660	4.580	4.690	2,762,000	12,817,660	4.6407	4.465	4.455	4.465	4.388	4.493	2,882,943	4.4460	0.43%
2016-09-13	0	4.640	4.630	4.650	4.580	4.770	11,416,964	53,221,952	4.6617	4.445	4.436	4.455	4.388	4.570	11,916,892	4.4661	-1.28%
2016-09-12	0	4.700	4.700	4.710	4.700	4.800	19,090,234	90,188,389	4.7243	4.503	4.503	4.512	4.503	4.599	19,926,160	4.5261	-4.28%
2016-09-09	0	4.910	4.900	4.910	4.610	4.980	51,758,000	250,805,410	4.8457	4.704	4.694	4.704	4.417	4.771	54,024,387	4.6424	5.82%
2016-09-08	0	4.640	4.630	4.640	4.590	4.700	18,400,000	85,045,470	4.6220	4.445	4.436	4.445	4.397	4.503	19,205,702	4.4281	-0.64%
2016-09-07	0	4.670	4.660	4.670	4.620	4.730	15,258,000	71,240,000	4.6690	4.474	4.465	4.474	4.426	4.532	15,926,119	4.4732	-1.48%
2016-09-06	0	4.740	4.690	4.740	4.660	4.750	6,318,669	29,764,197	4.7105	4.541	4.493	4.541	4.465	4.551	6,595,352	4.5129	0.85%
2016-09-05	0	4.700	4.700	4.730	4.610	4.780	15,863,500	74,477,460	4.6949	4.503	4.503	4.532	4.417	4.579	16,558,133	4.4979	2.40%
2016-09-02	0	4.590	4.590	4.610	4.550	4.620	5,583,668	25,700,607	4.6028	4.397	4.397	4.417	4.359	4.426	5,828,166	4.4097	0.88%
2016-09-01	0	4.550	4.550	4.560	4.550	4.680	12,827,000	58,939,430	4.5950	4.359	4.359	4.369	4.359	4.484	13,388,670	4.4022	-1.09%
2016-08-31	0	4.600	4.600	4.630	4.600	4.760	14,763,000	68,937,990	4.6696	4.407	4.407	4.436	4.407	4.560	15,409,444	4.4737	-2.54%
2016-08-30	0	4.720	4.710	4.720	4.620	4.950	28,248,000	133,078,710	4.7111	4.522	4.512	4.522	4.426	4.742	29,484,927	4.5134	-6.35%
2016-08-29	0	5.040	5.000	5.040	5.000	5.100	4,702,390	23,674,054	5.0345	4.829	4.790	4.829	4.790	4.886	4,908,299	4.8233	-0.59%
2016-08-26	0	5.070	5.070	5.100	5.070	5.170	2,517,000	12,881,880	5.1179	4.857	4.857	4.886	4.857	4.953	2,627,215	4.9032	-0.59%
2016-08-25	0	5.100	5.050	5.100	5.050	5.120	5,486,000	27,862,500	5.0788	4.886	4.838	4.886	4.838	4.905	5,726,222	4.8658	0.00%
2016-08-24	0	5.100	5.090	5.100	5.070	5.170	5,001,000	25,540,370	5.1071	4.886	4.876	4.886	4.857	4.953	5,219,984	4.8928	-1.54%
2016-08-23	0	5.180	5.130	5.180	5.040	5.180	6,692,600	34,169,466	5.1056	4.963	4.915	4.963	4.829	4.963	6,985,657	4.8914	2.37%
2016-08-22	0	5.060	5.050	5.060	5.020	5.200	10,606,000	53,794,700	5.0721	4.848	4.838	4.848	4.809	4.982	11,070,417	4.8593	-1.94%
2016-08-19	0	5.160	5.160	5.170	5.150	5.460	16,492,001	86,338,255	5.2352	4.944	4.944	4.953	4.934	5.231	17,214,155	5.0155	-3.73%
2016-08-18	0	5.360	5.330	5.360	5.240	5.400	7,827,000	41,809,600	5.3417	5.135	5.106	5.135	5.020	5.173	8,169,730	5.1176	0.56%
2016-08-17	0	5.330	5.320	5.330	5.320	5.500	10,548,000	57,210,420	5.4238	5.106	5.097	5.106	5.097	5.269	11,009,877	5.1963	-3.09%
2016-08-16	0	5.500	5.490	5.500	5.400	5.540	14,092,000	77,172,600	5.4763	5.269	5.260	5.269	5.173	5.308	14,709,062	5.2466	0.18%
2016-08-15	0	5.490	5.470	5.490	5.220	5.510	19,273,000	105,234,870	5.4602	5.260	5.241	5.260	5.001	5.279	20,116,929	5.2312	4.17%
2016-08-12	0	5.270	5.250	5.270	5.090	5.280	10,676,000	55,316,020	5.1813	5.049	5.030	5.049	4.876	5.058	11,143,482	4.9640	3.74%
2016-08-11	0	5.080	5.080	5.120	4.990	5.140	24,606,380	124,607,801	5.0640	4.867	4.867	4.905	4.781	4.924	25,683,848	4.8516	0.00%
2016-08-10	0	5.080	5.060	5.080	5.010	5.180	8,335,500	42,306,388	5.0754	4.867	4.848	4.867	4.800	4.963	8,700,496	4.8625	-1.93%
2016-08-09	0	5.180	5.150	5.180	5.050	5.180	10,800,000	55,240,442	5.1149	4.963	4.934	4.963	4.838	4.963	11,272,912	4.9003	0.58%
2016-08-08	0	5.150	5.110	5.150	5.040	5.150	7,838,000	39,857,304	5.0851	4.934	4.896	4.934	4.829	4.934	8,181,211	4.8718	0.98%
2016-08-05	0	5.100	5.070	5.100	5.060	5.110	2,591,000	13,176,500	5.0855	4.886	4.857	4.886	4.848	4.896	2,704,455	4.8721	0.79%
2016-08-04	0	5.060	5.050	5.060	4.980	5.100	5,462,850	27,586,402	5.0498	4.848	4.838	4.848	4.771	4.886	5,702,058	4.8380	0.20%
2016-08-03	0	5.050	5.050	5.090	5.010	5.130	15,350,000	78,019,270	5.0827	4.838	4.838	4.876	4.800	4.915	16,022,148	4.8695	-1.75%
2016-08-01	0	5.140	5.120	5.140	5.080	5.180	13,532,000	69,240,272	5.1168	4.924	4.905	4.924	4.867	4.963	14,124,541	4.9021	0.39%
2016-07-29	0	5.120	5.110	5.120	5.050	5.210	13,337,202	68,692,764	5.1505	4.905	4.896	4.905	4.838	4.991	13,921,213	4.9344	0.20%
2016-07-28	0	5.110	5.110	5.120	4.800	5.150	17,739,500	89,412,440	5.0403	4.896	4.896	4.905	4.599	4.934	18,516,280	4.8289	4.93%
2016-07-27	0	4.870	4.840	4.870	4.800	5.010	16,138,000	78,574,670	4.8689	4.666	4.637	4.666	4.599	4.800	16,844,653	4.6647	-1.42%
2016-07-26	0	4.940	4.920	4.940	4.760	4.970	18,014,500	88,561,150	4.9161	4.733	4.714	4.733	4.560	4.762	18,803,321	4.7099	2.07%
2016-07-25	0	4.840	4.800	4.840	4.770	4.860	4,229,025	20,312,008	4.8030	4.637	4.599	4.637	4.570	4.656	4,414,206	4.6015	0.83%
2016-07-22	0	4.800	4.790	4.800	4.790	4.880	6,075,129	29,289,825	4.8213	4.599	4.589	4.599	4.589	4.675	6,341,148	4.6190	-1.23%
2016-07-21	0	4.860	4.850	4.880	4.840	5.030	10,102,392	49,787,576	4.9283	4.656	4.647	4.675	4.637	4.819	10,544,757	4.7215	-0.82%
2016-07-20	0	4.900	4.900	4.920	4.790	4.930	9,277,014	45,157,483	4.8677	4.694	4.694	4.714	4.589	4.723	9,683,237	4.6635	1.24%
2016-07-19	0	4.840	4.820	4.840	4.780	4.840	6,702,000	32,235,306	4.8098	4.637	4.618	4.637	4.579	4.637	6,995,468	4.6080	0.41%
2016-07-18	0	4.820	4.810	4.820	4.810	4.930	7,953,137	38,673,509	4.8627	4.618	4.608	4.618	4.608	4.723	8,301,390	4.6587	-1.63%
2016-07-15	0	4.900	4.880	4.900	4.860	4.980	11,768,000	57,851,514	4.9160	4.694	4.675	4.694	4.656	4.771	12,283,299	4.7098	0.00%
2016-07-14	0	4.900	4.890	4.900	4.710	4.980	31,574,688	154,553,663	4.8949	4.694	4.685	4.694	4.512	4.771	32,957,285	4.6895	3.16%
2016-07-13	0	4.750	4.740	4.750	4.720	4.840	14,130,800	67,504,858	4.7771	4.551	4.541	4.551	4.522	4.637	14,749,561	4.5767	1.28%
2016-07-12	0	4.690	4.670	4.680	4.500	4.710	26,397,000	122,281,980	4.6324	4.493	4.474	4.484	4.311	4.512	27,552,876	4.4381	3.76%
2016-07-11	0	4.520	4.510	4.520	4.470	4.540	9,287,795	41,875,225	4.5086	4.330	4.321	4.330	4.282	4.350	9,694,490	4.3195	2.03%
2016-07-08	0	4.430	4.430	4.440	4.380	4.450	9,443,712	41,742,741	4.4202	4.244	4.244	4.254	4.196	4.263	9,857,235	4.2347	0.91%
2016-07-07	0	4.390	4.380	4.390	4.330	4.440	6,701,000	29,505,380	4.4031	4.206	4.196	4.206	4.148	4.254	6,994,424	4.2184	0.69%
2016-07-06	0	4.360	4.360	4.390	4.310	4.410	7,708,000	33,705,280	4.3728	4.177	4.177	4.206	4.129	4.225	8,045,519	4.1893	-1.58%
2016-07-05	0	4.430	4.410	4.420	4.350	4.540	10,662,961	47,545,161	4.4589	4.244	4.225	4.235	4.168	4.350	11,129,872	4.2719	1.84%
2016-07-04	0	4.350	4.350	4.370	4.320	4.420	8,054,000	35,241,533	4.3757	4.168	4.168	4.187	4.139	4.235	8,406,670	4.1921	-0.46%
2016-06-30	0	4.370	4.350	4.380	4.330	4.390	5,545,782	24,222,330	4.3677	4.187	4.168	4.196	4.148	4.206	5,788,621	4.1845	0.92%
2016-06-29	0	4.330	4.330	4.340	4.230	4.350	8,100,000	34,832,516	4.3003	4.148	4.148	4.158	4.053	4.168	8,454,684	4.1199	3.10%
2016-06-28	0	4.200	4.200	4.210	4.180	4.280	9,637,000	40,497,670	4.2023	4.024	4.024	4.033	4.005	4.100	10,058,986	4.0260	-1.41%
2016-06-27	0	4.260	4.220	4.270	4.200	4.280	9,962,800	42,234,740	4.2392	4.081	4.043	4.091	4.024	4.100	10,399,052	4.0614	-0.47%
2016-06-24	0	4.280	4.270	4.280	4.220	4.420	11,028,000	47,425,200	4.3004	4.100	4.091	4.100	4.043	4.235	11,510,896	4.1200	-3.17%
2016-06-23	0	4.420	4.410	4.420	4.380	4.460	7,076,002	31,219,980	4.4121	4.235	4.225	4.235	4.196	4.273	7,385,847	4.2270	-0.23%
2016-06-22	0	4.430	4.420	4.430	4.360	4.450	5,666,001	24,975,416	4.4079	4.244	4.235	4.244	4.177	4.263	5,914,105	4.2230	1.37%
2016-06-21	0	4.370	4.370	4.380	4.350	4.460	5,830,500	25,611,130	4.3926	4.187	4.187	4.196	4.168	4.273	6,085,807	4.2083	0.00%
2016-06-20	0	4.370	4.350	4.380	4.280	4.390	6,322,000	27,452,630	4.3424	4.187	4.168	4.196	4.100	4.206	6,598,829	4.1602	2.34%
2016-06-17	0	4.270	4.260	4.270	4.220	4.370	12,144,776	52,112,787	4.2910	4.091	4.081	4.091	4.043	4.187	12,676,573	4.1110	-0.70%
2016-06-16	0	4.300	4.270	4.300	4.250	4.460	13,412,476	58,085,460	4.3307	4.120	4.091	4.120	4.072	4.273	13,999,783	4.1490	-1.60%
2016-06-15	0	4.370	4.370	4.380	4.300	4.440	5,452,000	23,852,740	4.3750	4.187	4.187	4.196	4.120	4.254	5,690,733	4.1915	0.00%
2016-06-14	0	4.370	4.360	4.370	4.260	4.390	9,693,817	42,095,794	4.3425	4.187	4.177	4.187	4.081	4.206	10,118,291	4.1604	0.23%
2016-06-13	0	4.360	4.350	4.360	4.350	4.560	9,900,407	43,871,589	4.4313	4.177	4.168	4.177	4.168	4.369	10,333,927	4.2454	-6.24%
2016-06-10	0	4.650	4.640	4.650	4.540	4.680	10,266,342	47,318,760	4.6091	4.455	4.445	4.455	4.350	4.484	10,715,886	4.4158	0.97%
2016-06-08	0	4.700	4.690	4.700	4.630	4.800	7,158,000	33,630,750	4.6983	4.412	4.403	4.412	4.346	4.506	7,625,238	4.4105	-1.26%
2016-06-07	0	4.760	4.750	4.760	4.690	4.770	5,071,430	24,035,678	4.7394	4.468	4.459	4.468	4.403	4.478	5,402,467	4.4490	1.93%
2016-06-06	0	4.670	4.670	4.680	4.600	4.700	10,479,533	48,848,585	4.6613	4.384	4.384	4.393	4.318	4.412	11,163,584	4.3757	2.19%
2016-06-03	0	4.570	4.560	4.570	4.550	4.670	6,287,000	28,853,340	4.5894	4.290	4.281	4.290	4.271	4.384	6,697,384	4.3082	-1.51%
2016-06-02	0	4.640	4.630	4.640	4.610	4.750	6,151,350	28,769,239	4.6769	4.356	4.346	4.356	4.328	4.459	6,552,879	4.3903	0.00%
2016-06-01	0	4.640	4.630	4.640	4.520	4.650	11,964,198	55,193,126	4.6132	4.356	4.346	4.356	4.243	4.365	12,745,161	4.3305	1.75%
2016-05-31	0	4.560	4.560	4.590	4.520	4.590	21,982,740	100,261,812	4.5609	4.281	4.281	4.309	4.243	4.309	23,417,663	4.2815	0.66%
2016-05-30	0	4.530	4.520	4.530	4.510	4.560	7,287,720	33,031,230	4.5325	4.252	4.243	4.252	4.234	4.281	7,763,426	4.2547	0.00%
2016-05-27	0	4.530	4.530	4.540	4.500	4.630	17,337,851	78,445,552	4.5245	4.252	4.252	4.262	4.224	4.346	18,469,579	4.2473	-1.09%
2016-05-26	0	4.580	4.580	4.590	4.480	4.750	19,052,289	86,914,158	4.5619	4.299	4.299	4.309	4.205	4.459	20,295,926	4.2823	-4.18%
2016-05-25	0	4.780	4.770	4.820	4.730	4.930	6,637,855	31,900,196	4.8058	4.487	4.478	4.525	4.440	4.628	7,071,141	4.5113	-0.42%
2016-05-24	0	4.800	4.780	4.800	4.750	4.850	10,592,533	50,888,641	4.8042	4.506	4.487	4.506	4.459	4.553	11,283,960	4.5098	-0.41%
2016-05-23	0	4.820	4.800	4.820	4.800	4.890	9,121,565	44,066,347	4.8310	4.525	4.506	4.525	4.506	4.590	9,716,975	4.5350	-0.41%
2016-05-20	0	4.840	4.830	4.840	4.740	4.900	9,010,339	43,567,400	4.8353	4.543	4.534	4.543	4.450	4.600	9,598,489	4.5390	0.41%
2016-05-19	0	4.820	4.810	4.830	4.810	4.930	7,798,200	38,049,414	4.8793	4.525	4.515	4.534	4.515	4.628	8,307,227	4.5803	-1.63%
2016-05-18	0	4.900	4.890	4.920	4.830	4.940	8,336,462	40,866,029	4.9021	4.600	4.590	4.619	4.534	4.637	8,880,624	4.6017	-0.61%
2016-05-17	0	4.930	4.920	4.950	4.820	4.960	12,511,733	61,311,888	4.9004	4.628	4.619	4.647	4.525	4.656	13,328,436	4.6001	2.49%
2016-05-16	0	4.810	4.810	4.820	4.750	4.930	10,014,095	48,330,932	4.8263	4.515	4.515	4.525	4.459	4.628	10,667,765	4.5306	-0.82%
2016-05-13	0	4.850	4.840	4.870	4.810	5.080	11,750,000	57,727,140	4.9129	4.553	4.543	4.572	4.515	4.769	12,516,981	4.6119	-3.96%
2016-05-12	0	5.050	5.050	5.060	4.990	5.220	15,776,218	80,974,433	5.1327	4.741	4.741	4.750	4.684	4.900	16,806,010	4.8182	0.00%
2016-05-11	0	5.050	5.040	5.060	4.970	5.180	12,045,865	60,791,387	5.0467	4.741	4.731	4.750	4.665	4.863	12,832,158	4.7374	1.20%
2016-05-10	0	4.990	4.990	5.000	4.900	5.130	11,415,855	57,244,481	5.0145	4.684	4.684	4.694	4.600	4.816	12,161,025	4.7072	-2.16%
2016-05-09	0	5.100	5.080	5.100	5.010	5.130	5,895,700	29,919,160	5.0747	4.787	4.769	4.787	4.703	4.816	6,280,542	4.7638	0.00%
2016-05-06	0	5.100	5.090	5.110	4.950	5.180	11,367,290	57,758,959	5.0812	4.787	4.778	4.797	4.647	4.863	12,109,289	4.7698	1.59%
2016-05-05	0	5.020	5.000	5.020	4.980	5.240	22,583,182	115,283,161	5.1048	4.712	4.694	4.712	4.675	4.919	24,057,298	4.7920	-1.18%
2016-05-04	0	5.080	5.070	5.080	4.700	5.130	22,375,700	111,795,428	4.9963	4.769	4.759	4.769	4.412	4.816	23,836,273	4.6901	5.83%
2016-05-03	0	4.800	4.780	4.790	4.710	4.970	15,076,000	72,487,350	4.8081	4.506	4.487	4.496	4.421	4.665	16,060,085	4.5135	-1.64%
2016-04-29	0	4.880	4.850	4.880	4.820	4.920	8,733,000	42,416,230	4.8570	4.581	4.553	4.581	4.525	4.619	9,303,046	4.5594	-0.20%
2016-04-28	0	4.890	4.870	4.890	4.860	4.980	5,174,000	25,342,920	4.8981	4.590	4.572	4.590	4.562	4.675	5,511,733	4.5980	0.41%
2016-04-27	0	4.870	4.850	4.890	4.830	4.910	5,240,986	25,522,504	4.8698	4.572	4.553	4.590	4.534	4.609	5,583,091	4.5714	0.62%
2016-04-26	0	4.840	4.830	4.850	4.830	4.930	9,857,955	47,902,172	4.8592	4.543	4.534	4.553	4.534	4.628	10,501,433	4.5615	-1.43%
2016-04-25	0	4.910	4.900	4.910	4.900	5.080	5,290,000	26,179,786	4.9489	4.609	4.600	4.609	4.600	4.769	5,635,305	4.6457	-1.21%
2016-04-22	0	4.970	4.970	4.980	4.950	5.070	4,453,855	22,205,912	4.9858	4.665	4.665	4.675	4.647	4.759	4,744,580	4.6803	-2.17%
2016-04-21	0	5.080	5.050	5.100	5.030	5.110	4,924,109	24,973,496	5.0717	4.769	4.741	4.787	4.722	4.797	5,245,530	4.7609	0.59%
2016-04-20	0	5.050	5.020	5.050	5.020	5.220	7,103,350	36,272,562	5.1064	4.741	4.712	4.741	4.712	4.900	7,567,021	4.7935	-1.94%
2016-04-19	0	5.150	5.150	5.160	5.110	5.230	9,827,409	50,490,903	5.1378	4.834	4.834	4.844	4.797	4.910	10,468,893	4.8229	0.78%
2016-04-18	0	5.110	5.100	5.120	5.100	5.450	7,158,422	37,179,232	5.1938	4.797	4.787	4.806	4.787	5.116	7,625,688	4.8755	-2.11%
2016-04-15	0	5.220	5.210	5.230	5.150	5.250	5,362,806	27,932,456	5.2086	4.900	4.891	4.910	4.834	4.928	5,712,863	4.8894	-1.51%
2016-04-14	0	5.300	5.290	5.320	5.270	5.470	11,602,951	62,431,804	5.3807	4.975	4.966	4.994	4.947	5.135	12,360,333	5.0510	0.95%
2016-04-13	0	5.250	5.230	5.240	5.100	5.290	7,888,000	41,283,770	5.2337	4.928	4.910	4.919	4.787	4.966	8,402,889	4.9130	3.35%
2016-04-12	0	5.080	5.060	5.090	5.030	5.330	10,014,530	51,536,891	5.1462	4.769	4.750	4.778	4.722	5.003	10,668,228	4.8309	-2.87%
2016-04-11	0	5.230	5.210	5.240	5.180	5.300	5,400,620	28,290,752	5.2384	4.910	4.891	4.919	4.863	4.975	5,753,145	4.9174	-0.19%
2016-04-08	0	5.240	5.230	5.250	5.100	5.300	9,650,000	50,470,900	5.2301	4.919	4.910	4.928	4.787	4.975	10,279,903	4.9097	0.00%
2016-04-07	0	5.240	5.240	5.250	5.150	5.380	9,035,948	47,364,441	5.2418	4.919	4.919	4.928	4.834	5.050	9,625,769	4.9206	-0.38%
2016-04-06	0	5.260	5.230	5.260	5.150	5.280	10,359,401	54,203,118	5.2323	4.938	4.910	4.938	4.834	4.956	11,035,611	4.9117	0.19%
2016-04-05	0	5.250	5.240	5.260	4.870	5.280	45,289,889	235,116,671	5.1914	4.928	4.919	4.938	4.572	4.956	48,246,185	4.8733	7.14%
2016-04-01	0	4.900	4.880	4.900	4.800	4.930	19,410,011	94,550,713	4.8712	4.600	4.581	4.600	4.506	4.628	20,676,999	4.5727	0.20%
2016-03-31	0	4.890	4.880	4.900	4.600	4.910	22,119,994	106,875,109	4.8316	4.590	4.581	4.600	4.318	4.609	23,563,876	4.5355	4.49%
2016-03-30	0	4.680	4.680	4.690	4.650	4.720	4,568,000	21,437,356	4.6929	4.393	4.393	4.403	4.365	4.431	4,866,176	4.4054	1.74%
2016-03-29	0	4.600	4.590	4.610	4.580	4.760	14,377,000	66,546,084	4.6286	4.318	4.309	4.328	4.299	4.468	15,315,458	4.3450	-3.36%
2016-03-24	0	4.760	4.750	4.760	4.720	4.820	6,984,000	33,275,790	4.7646	4.468	4.459	4.468	4.431	4.525	7,439,880	4.4726	-0.21%
2016-03-23	0	4.770	4.770	4.780	4.710	4.880	6,450,080	30,799,634	4.7751	4.478	4.478	4.487	4.421	4.581	6,871,109	4.4825	-0.63%
2016-03-22	0	4.800	4.790	4.800	4.780	4.950	7,004,800	34,059,514	4.8623	4.506	4.496	4.506	4.487	4.647	7,462,038	4.5644	-1.84%
2016-03-21	0	4.890	4.880	4.900	4.860	4.940	11,033,333	54,141,140	4.9071	4.590	4.581	4.600	4.562	4.637	11,753,533	4.6064	0.62%
2016-03-18	0	4.860	4.840	4.880	4.780	4.920	9,200,615	44,667,342	4.8548	4.562	4.543	4.581	4.487	4.619	9,801,185	4.5573	1.89%
2016-03-17	0	4.770	4.730	4.770	4.720	4.830	10,352,710	49,454,813	4.7770	4.478	4.440	4.478	4.431	4.534	11,028,483	4.4843	1.27%
2016-03-16	0	4.710	4.690	4.710	4.630	4.780	5,144,000	24,117,290	4.6884	4.421	4.403	4.421	4.346	4.487	5,479,774	4.4011	-1.05%
2016-03-15	0	4.760	4.750	4.770	4.720	4.900	7,145,743	34,164,565	4.7811	4.468	4.459	4.478	4.431	4.600	7,612,181	4.4881	-3.84%
2016-03-14	0	4.950	4.930	4.950	4.840	4.980	9,871,817	48,716,196	4.9349	4.647	4.628	4.647	4.543	4.675	10,516,199	4.6325	3.34%
2016-03-11	0	4.790	4.780	4.790	4.590	4.800	5,439,940	25,602,581	4.7064	4.496	4.487	4.496	4.309	4.506	5,795,032	4.4180	3.90%
2016-03-10	0	4.610	4.600	4.620	4.590	4.670	4,824,652	22,294,078	4.6209	4.328	4.318	4.337	4.309	4.384	5,139,581	4.3377	0.22%
2016-03-09	0	4.600	4.600	4.620	4.560	4.690	8,719,200	40,101,330	4.5992	4.318	4.318	4.337	4.281	4.403	9,288,345	4.3174	-2.95%
2016-03-08	0	4.740	4.730	4.750	4.700	4.850	5,448,186	25,793,930	4.7344	4.450	4.440	4.459	4.412	4.553	5,803,816	4.4443	-2.87%
2016-03-07	0	4.880	4.870	4.880	4.830	5.090	7,841,635	38,306,424	4.8850	4.581	4.572	4.581	4.534	4.778	8,353,497	4.5857	-0.41%
2016-03-04	0	4.900	4.890	4.900	4.550	4.900	14,716,566	70,712,763	4.8050	4.600	4.590	4.600	4.271	4.600	15,677,189	4.5106	6.99%
2016-03-03	0	4.580	4.570	4.580	4.540	4.670	12,585,940	57,821,310	4.5941	4.299	4.290	4.299	4.262	4.384	13,407,487	4.3126	-1.29%
2016-03-02	0	4.640	4.620	4.650	4.480	4.660	15,319,113	70,367,758	4.5935	4.356	4.337	4.365	4.205	4.374	16,319,068	4.3120	5.22%
2016-03-01	0	4.410	4.390	4.400	4.360	4.470	10,842,000	47,923,490	4.4202	4.140	4.121	4.130	4.093	4.196	11,549,711	4.1493	1.15%
2016-02-29	0	4.360	4.370	4.400	4.330	4.610	16,566,876	72,514,019	4.3770	4.093	4.102	4.130	4.065	4.328	17,648,278	4.1088	-3.11%
2016-02-26	0	4.500	4.500	4.510	4.490	4.680	9,627,233	43,533,381	4.5219	4.224	4.224	4.234	4.215	4.393	10,255,650	4.2448	0.22%
2016-02-25	0	4.490	4.500	4.510	4.440	4.740	9,640,808	43,905,846	4.5542	4.215	4.224	4.234	4.168	4.450	10,270,111	4.2751	-3.02%
2016-02-24	0	4.630	4.610	4.630	4.580	4.790	9,222,000	42,821,075	4.6434	4.346	4.328	4.346	4.299	4.496	9,823,966	4.3588	-0.64%
2016-02-23	0	4.660	4.660	4.680	4.650	4.840	12,412,925	58,257,839	4.6933	4.374	4.374	4.393	4.365	4.543	13,223,178	4.4057	-3.72%
2016-02-22	0	4.840	4.840	4.850	4.720	4.850	7,457,640	35,707,193	4.7880	4.543	4.543	4.553	4.431	4.553	7,944,437	4.4946	2.11%
2016-02-19	0	4.740	4.740	4.750	4.620	4.750	6,668,928	31,300,741	4.6935	4.450	4.450	4.459	4.337	4.459	7,104,242	4.4059	1.50%
2016-02-18	0	4.670	4.660	4.690	4.570	4.800	8,008,253	37,308,048	4.6587	4.384	4.374	4.403	4.290	4.506	8,530,991	4.3732	2.19%
2016-02-17	0	4.570	4.550	4.600	4.530	4.820	16,667,542	77,435,292	4.6459	4.290	4.271	4.318	4.252	4.525	17,755,515	4.3612	-0.87%
2016-02-16	0	4.610	4.610	4.620	4.510	4.880	15,105,700	71,279,064	4.7187	4.328	4.328	4.337	4.234	4.581	16,091,724	4.4295	0.22%
2016-02-15	0	4.600	4.610	4.640	4.210	4.640	14,738,000	66,068,760	4.4829	4.318	4.328	4.356	3.952	4.356	15,700,022	4.2082	11.38%
2016-02-12	0	4.130	4.120	4.130	4.100	4.190	9,113,600	37,586,054	4.1242	3.877	3.868	3.877	3.849	3.933	9,708,490	3.8715	-1.43%
2016-02-11	0	4.190	4.160	4.210	4.000	4.220	10,926,815	45,288,197	4.1447	3.933	3.905	3.952	3.755	3.961	11,640,062	3.8907	0.48%
2016-02-05	0	4.170	4.160	4.170	4.150	4.520	19,788,404	85,140,087	4.3025	3.914	3.905	3.914	3.896	4.243	21,080,091	4.0389	-4.79%
2016-02-04	0	4.380	4.370	4.380	4.350	4.530	23,127,702	101,755,437	4.3997	4.112	4.102	4.112	4.083	4.252	24,637,362	4.1301	-2.45%
2016-02-03	0	4.490	4.480	4.490	4.380	4.530	13,562,539	60,675,242	4.4737	4.215	4.205	4.215	4.112	4.252	14,447,833	4.1996	-0.44%
2016-02-02	0	4.510	4.480	4.520	4.430	4.570	15,119,521	68,006,358	4.4979	4.234	4.205	4.243	4.159	4.290	16,106,447	4.2223	-1.74%
2016-02-01	0	4.590	4.560	4.600	4.530	4.680	17,013,832	78,272,923	4.6005	4.309	4.281	4.318	4.252	4.393	18,124,409	4.3186	-1.92%
2016-01-29	0	4.680	4.670	4.690	4.510	4.690	32,655,000	149,622,080	4.5819	4.393	4.384	4.403	4.234	4.403	34,786,554	4.3011	0.43%
2016-01-28	0	4.660	4.660	4.680	4.450	4.700	22,089,000	102,126,710	4.6234	4.374	4.374	4.393	4.177	4.412	23,530,859	4.3401	1.30%
2016-01-27	0	4.600	4.570	4.590	4.260	4.630	39,463,000	175,101,576	4.4371	4.318	4.290	4.309	3.999	4.346	42,038,946	4.1652	-0.43%
2016-01-26	0	4.620	4.590	4.640	4.510	4.760	30,754,933	143,225,114	4.6570	4.337	4.309	4.356	4.234	4.468	32,762,460	4.3716	-2.33%
2016-01-25	0	4.730	4.730	4.740	4.420	4.750	20,908,000	96,513,516	4.6161	4.440	4.440	4.450	4.149	4.459	22,272,769	4.3333	5.11%
2016-01-22	0	4.500	4.490	4.520	4.390	4.610	36,246,000	162,152,270	4.4737	4.224	4.215	4.243	4.121	4.328	38,611,956	4.1995	0.00%
2016-01-21	0	4.500	4.510	4.520	4.370	4.780	33,001,126	150,544,082	4.5618	4.224	4.234	4.243	4.102	4.487	35,155,273	4.2823	-3.43%
2016-01-20	0	4.660	4.650	4.660	4.620	4.940	18,596,432	88,589,132	4.7638	4.374	4.365	4.374	4.337	4.637	19,810,313	4.4719	-5.28%
2016-01-19	0	4.920	4.930	4.940	4.620	4.940	20,996,309	99,747,388	4.7507	4.619	4.628	4.637	4.337	4.637	22,366,842	4.4596	2.71%
2016-01-18	0	4.790	4.770	4.790	4.600	4.890	22,186,052	106,238,084	4.7885	4.496	4.478	4.496	4.318	4.590	23,634,246	4.4951	0.84%
2016-01-15	0	4.750	4.760	4.770	4.730	5.100	20,891,495	102,017,121	4.8832	4.459	4.468	4.478	4.440	4.787	22,255,187	4.5840	-5.19%
2016-01-14	0	5.010	5.010	5.020	4.900	5.200	44,491,236	226,132,137	5.0826	4.703	4.703	4.712	4.600	4.881	47,395,400	4.7712	-3.28%
2016-01-13	0	5.180	5.160	5.180	4.980	5.220	27,851,270	143,134,569	5.1392	4.863	4.844	4.863	4.675	4.900	29,669,261	4.8243	6.37%
2016-01-12	0	4.870	4.860	4.870	4.820	5.050	13,795,000	68,018,946	4.9307	4.572	4.562	4.572	4.525	4.741	14,695,468	4.6286	2.53%
2016-01-11	0	4.750	4.750	4.760	4.660	5.130	29,604,226	142,636,213	4.8181	4.459	4.459	4.468	4.374	4.816	31,536,641	4.5229	-3.06%
2016-01-08	0	4.900	4.900	4.920	4.850	5.240	41,377,000	208,105,688	5.0295	4.600	4.600	4.619	4.553	4.919	44,077,882	4.7213	-6.67%
2016-01-07	0	5.250	5.230	5.250	5.130	5.550	22,958,317	119,929,408	5.2238	4.928	4.910	4.928	4.816	5.210	24,456,920	4.9037	-3.85%
2016-01-06	0	5.460	5.450	5.460	5.340	5.550	6,217,772	33,625,313	5.4079	5.125	5.116	5.125	5.013	5.210	6,623,637	5.0766	0.00%
2016-01-05	0	5.460	5.450	5.470	5.320	5.570	13,558,911	74,065,259	5.4625	5.125	5.116	5.135	4.994	5.229	14,443,968	5.1278	-0.36%
2016-01-04	0	5.480	5.470	5.490	5.410	5.980	13,342,856	74,510,192	5.5843	5.144	5.135	5.154	5.079	5.614	14,213,810	5.2421	-8.36%
2015-12-31	0	5.980	5.940	5.980	5.930	6.080	2,248,000	13,443,670	5.9803	5.614	5.576	5.614	5.567	5.707	2,394,738	5.6138	0.50%
2015-12-30	0	5.950	5.940	5.950	5.880	6.000	5,221,000	31,042,870	5.9458	5.585	5.576	5.585	5.520	5.632	5,561,801	5.5814	-0.67%
2015-12-29	0	5.990	5.990	6.000	5.860	6.040	6,596,600	39,250,146	5.9501	5.623	5.623	5.632	5.501	5.670	7,027,193	5.5855	0.17%
2015-12-28	0	5.980	5.970	5.990	5.910	6.140	6,240,700	37,447,900	6.0006	5.614	5.604	5.623	5.548	5.764	6,648,061	5.6329	1.18%
2015-12-24	0	5.910	5.900	5.930	5.750	6.110	3,516,000	20,927,832	5.9522	5.548	5.538	5.567	5.398	5.736	3,745,507	5.5875	-2.48%
2015-12-23	0	6.060	6.060	6.070	5.970	6.110	5,725,273	34,533,133	6.0317	5.689	5.689	5.698	5.604	5.736	6,098,990	5.6621	-0.66%
2015-12-22	0	6.100	6.090	6.100	5.920	6.170	15,055,729	91,058,359	6.0481	5.726	5.717	5.726	5.557	5.792	16,038,491	5.6775	-1.77%
2015-12-21	0	6.210	6.180	6.210	5.620	6.250	19,438,560	117,055,103	6.0218	5.829	5.801	5.829	5.276	5.867	20,707,411	5.6528	10.11%
2015-12-18	0	5.640	5.610	5.660	5.390	5.760	21,794,752	122,582,290	5.6244	5.294	5.266	5.313	5.060	5.407	23,217,404	5.2798	4.06%
2015-12-17	0	5.420	5.410	5.420	5.350	5.490	8,137,000	43,965,050	5.4031	5.088	5.079	5.088	5.022	5.154	8,668,142	5.0720	1.50%
2015-12-16	0	5.340	5.320	5.340	5.320	5.490	9,087,936	48,583,699	5.3460	5.013	4.994	5.013	4.994	5.154	9,681,151	5.0184	0.75%
2015-12-15	0	5.300	5.290	5.320	5.230	5.400	11,211,924	59,293,331	5.2884	4.975	4.966	4.994	4.910	5.069	11,943,782	4.9644	1.15%
2015-12-14	0	5.240	5.210	5.250	4.830	5.270	18,011,245	91,913,185	5.1031	4.919	4.891	4.928	4.534	4.947	19,186,928	4.7904	1.35%
2015-12-11	0	5.170	5.160	5.180	5.090	5.270	7,214,548	37,250,422	5.1632	4.853	4.844	4.863	4.778	4.947	7,685,477	4.8469	-0.96%
2015-12-10	0	5.220	5.210	5.250	5.200	5.480	7,947,020	42,043,976	5.2905	4.900	4.891	4.928	4.881	5.144	8,465,761	4.9664	-4.40%
2015-12-09	0	5.460	5.450	5.460	5.390	5.720	8,630,000	47,054,740	5.4525	5.125	5.116	5.125	5.060	5.370	9,193,323	5.1184	-4.21%
2015-12-08	0	5.700	5.700	5.710	5.630	5.820	16,492,000	93,949,520	5.6967	5.351	5.351	5.360	5.285	5.463	17,568,515	5.3476	0.88%
2015-12-07	0	5.650	5.640	5.650	5.640	5.850	7,758,000	44,101,140	5.6846	5.304	5.294	5.304	5.294	5.492	8,264,403	5.3363	-2.75%
2015-12-04	0	5.810	5.810	5.820	5.800	5.920	7,941,000	46,503,814	5.8562	5.454	5.454	5.463	5.445	5.557	8,459,348	5.4973	-3.81%
2015-12-03	0	6.040	6.000	6.040	5.910	6.040	5,914,000	35,511,480	6.0046	5.670	5.632	5.670	5.548	5.670	6,300,036	5.6367	2.03%
2015-12-02	0	5.920	5.920	5.930	5.810	6.050	7,248,628	42,856,958	5.9124	5.557	5.557	5.567	5.454	5.679	7,721,782	5.5501	0.00%
2015-12-01	0	5.920	5.900	5.970	5.690	5.960	10,826,125	63,155,447	5.8336	5.557	5.538	5.604	5.341	5.595	11,532,800	5.4762	4.41%
2015-11-30	0	5.670	5.660	5.680	5.570	5.830	14,648,665	83,048,349	5.6693	5.323	5.313	5.332	5.229	5.473	15,604,856	5.3220	0.53%
2015-11-27	0	5.640	5.640	5.650	5.640	5.820	12,149,917	69,083,687	5.6859	5.294	5.294	5.304	5.294	5.463	12,943,002	5.3375	-3.09%
2015-11-26	0	5.820	5.780	5.830	5.770	5.990	8,772,546	51,125,413	5.8279	5.463	5.426	5.473	5.416	5.623	9,345,174	5.4708	-3.16%
2015-11-25	0	6.010	6.000	6.010	5.980	6.070	15,325,423	91,939,559	5.9992	5.642	5.632	5.642	5.614	5.698	16,325,789	5.6316	-0.17%
2015-11-24	0	6.020	6.010	6.020	5.980	6.290	15,774,280	95,281,024	6.0403	5.651	5.642	5.651	5.614	5.905	16,803,946	5.6702	-3.99%
2015-11-23	0	6.270	6.250	6.270	6.190	6.400	4,405,858	27,480,371	6.2372	5.886	5.867	5.886	5.811	6.008	4,693,450	5.8550	-0.32%
2015-11-20	0	6.290	6.270	6.290	6.190	6.340	2,834,000	17,758,880	6.2664	5.905	5.886	5.905	5.811	5.952	3,018,989	5.8824	0.64%
2015-11-19	0	6.250	6.260	6.280	6.180	6.460	7,298,000	45,907,900	6.2905	5.867	5.876	5.895	5.801	6.064	7,774,377	5.9050	-1.73%
2015-11-18	0	6.360	6.330	6.370	6.210	6.450	11,484,190	72,527,283	6.3154	5.970	5.942	5.980	5.829	6.055	12,233,820	5.9284	3.58%
2015-11-17	0	6.140	6.120	6.180	6.070	6.300	11,878,000	73,461,380	6.1847	5.764	5.745	5.801	5.698	5.914	12,653,336	5.8057	3.37%
2015-11-16	0	5.940	5.910	5.940	5.730	5.950	13,133,500	77,058,805	5.8673	5.576	5.548	5.576	5.379	5.585	13,990,789	5.5078	-2.14%
2015-11-13	0	6.070	6.060	6.100	5.940	6.170	10,748,220	65,401,813	6.0849	5.698	5.689	5.726	5.576	5.792	11,449,810	5.7120	-0.65%
2015-11-12	0	6.110	6.100	6.110	6.100	6.230	6,604,900	40,476,098	6.1282	5.736	5.726	5.736	5.726	5.848	7,036,035	5.7527	-0.33%
2015-11-11	0	6.130	6.120	6.130	6.100	6.290	6,998,400	43,138,532	6.1641	5.754	5.745	5.754	5.726	5.905	7,455,220	5.7864	-2.39%
2015-11-10	0	6.280	6.260	6.280	6.100	6.380	13,826,000	86,753,216	6.2746	5.895	5.876	5.895	5.726	5.989	14,728,492	5.8902	0.32%
2015-11-09	0	6.260	6.250	6.260	6.220	6.440	9,940,000	62,831,008	6.3210	5.876	5.867	5.876	5.839	6.045	10,588,833	5.9337	-1.57%
2015-11-06	0	6.360	6.350	6.390	6.160	6.440	7,647,000	48,529,080	6.3462	5.970	5.961	5.998	5.783	6.045	8,146,158	5.9573	2.25%
2015-11-05	0	6.220	6.210	6.220	6.010	6.450	19,496,738	121,480,292	6.2308	5.839	5.829	5.839	5.642	6.055	20,769,387	5.8490	0.00%
2015-11-04	0	6.220	6.240	6.250	6.160	6.550	27,201,653	171,735,464	6.3134	5.839	5.858	5.867	5.783	6.149	28,977,240	5.9266	-3.42%
2015-11-03	0	6.440	6.430	6.440	6.280	6.470	15,498,972	99,277,257	6.4054	6.045	6.036	6.045	5.895	6.074	16,510,667	6.0129	2.55%
2015-11-02	0	6.280	6.280	6.290	6.210	6.590	18,142,400	115,451,942	6.3637	5.895	5.895	5.905	5.829	6.186	19,326,645	5.9737	-4.70%
2015-10-30	0	6.590	6.550	6.580	6.480	6.690	10,046,423	66,068,186	6.5763	6.186	6.149	6.177	6.083	6.280	10,702,203	6.1733	0.76%
2015-10-29	0	6.540	6.550	6.570	6.410	6.640	15,326,884	99,892,147	6.5174	6.139	6.149	6.167	6.017	6.233	16,327,346	6.1181	-1.36%
2015-10-28	0	6.630	6.620	6.630	6.470	6.770	16,419,655	109,436,696	6.6650	6.224	6.214	6.224	6.074	6.355	17,491,447	6.2566	1.84%
2015-10-27	0	6.510	6.470	6.530	6.300	6.530	12,964,000	83,637,324	6.4515	6.111	6.074	6.130	5.914	6.130	13,810,225	6.0562	2.68%
2015-10-26	0	6.340	6.320	6.330	6.260	6.570	12,844,000	81,977,340	6.3825	5.952	5.933	5.942	5.876	6.167	13,682,392	5.9914	-1.55%
2015-10-23	0	6.440	6.440	6.450	6.280	6.560	24,542,680	158,291,153	6.4496	6.045	6.045	6.055	5.895	6.158	26,144,703	6.0544	-4.31%
2015-10-22	0	6.730	6.690	6.700	6.050	6.740	60,456,331	382,648,073	6.3293	6.318	6.280	6.289	5.679	6.327	64,402,616	5.9415	10.51%
2015-10-20	0	6.090	6.090	6.100	6.060	6.210	14,501,976	88,507,103	6.1031	5.717	5.717	5.726	5.689	5.829	15,448,592	5.7291	-0.98%
2015-10-19	0	6.150	6.140	6.150	6.060	6.350	10,933,162	67,454,728	6.1697	5.773	5.764	5.773	5.689	5.961	11,646,824	5.7917	0.82%
2015-10-16	0	6.100	6.100	6.140	6.070	6.450	22,162,728	137,619,002	6.2095	5.726	5.726	5.764	5.698	6.055	23,609,399	5.8290	0.00%
2015-10-15	0	6.100	6.090	6.130	5.970	6.160	22,768,279	137,713,164	6.0485	5.726	5.717	5.754	5.604	5.783	24,254,478	5.6778	3.57%
2015-10-14	0	5.890	5.880	5.890	5.790	5.930	10,268,351	60,389,375	5.8811	5.529	5.520	5.529	5.435	5.567	10,938,617	5.5208	0.00%
2015-10-13	0	5.890	5.900	5.910	5.850	6.150	35,375,310	211,510,785	5.9791	5.529	5.538	5.548	5.492	5.773	37,684,432	5.6127	0.86%
2015-10-12	0	5.840	5.820	5.840	5.670	5.840	15,214,600	88,223,552	5.7986	5.482	5.463	5.482	5.323	5.482	16,207,732	5.4433	2.46%
2015-10-09	0	5.700	5.690	5.710	5.460	5.720	16,551,268	93,102,567	5.6251	5.351	5.341	5.360	5.125	5.370	17,631,651	5.2804	3.64%
2015-10-08	0	5.500	5.490	5.500	5.420	5.610	15,222,000	83,839,770	5.5078	5.163	5.154	5.163	5.088	5.266	16,215,615	5.1703	-1.08%
2015-10-07	0	5.560	5.590	5.600	5.510	5.780	23,920,905	134,255,588	5.6125	5.219	5.247	5.257	5.172	5.426	25,482,341	5.2686	-2.80%
2015-10-06	0	5.720	5.710	5.720	5.660	6.080	12,586,119	72,073,844	5.7265	5.370	5.360	5.370	5.313	5.707	13,407,677	5.3756	-4.03%
2015-10-05	0	5.960	5.920	5.960	5.830	6.070	9,839,030	58,334,635	5.9289	5.595	5.557	5.595	5.473	5.698	10,481,272	5.5656	1.71%
2015-10-02	0	5.860	5.860	5.870	5.670	6.050	19,441,800	113,811,082	5.8539	5.501	5.501	5.510	5.323	5.679	20,710,863	5.4952	2.99%
2015-09-30	0	5.690	5.660	5.710	5.320	5.800	20,277,991	114,564,698	5.6497	5.341	5.313	5.360	4.994	5.445	21,601,636	5.3035	6.95%
2015-09-29	0	5.320	5.320	5.330	5.000	5.370	16,200,105	84,675,358	5.2268	4.994	4.994	5.003	4.694	5.041	17,257,566	4.9066	0.00%
2015-09-25	0	5.320	5.300	5.310	5.230	5.460	10,708,324	57,064,391	5.3290	4.994	4.975	4.985	4.910	5.125	11,407,309	5.0024	-0.56%
2015-09-24	0	5.350	5.340	5.350	5.240	5.430	8,713,432	46,377,103	5.3225	5.022	5.013	5.022	4.919	5.097	9,282,201	4.9963	-0.93%
2015-09-23	0	5.400	5.360	5.400	5.320	5.800	23,665,590	128,251,178	5.4193	5.069	5.032	5.069	4.994	5.445	25,210,361	5.0872	-4.09%
2015-09-22	0	5.630	5.610	5.620	5.390	5.730	25,189,000	140,985,724	5.5971	5.285	5.266	5.276	5.060	5.379	26,833,211	5.2542	4.65%
2015-09-21	0	5.380	5.330	5.400	5.260	5.480	9,063,677	48,500,192	5.3511	5.050	5.003	5.069	4.938	5.144	9,655,308	5.0232	1.32%
2015-09-18	0	5.310	5.280	5.290	5.260	5.400	14,315,655	76,425,374	5.3386	4.985	4.956	4.966	4.938	5.069	15,250,109	5.0115	-0.38%
2015-09-17	0	5.330	5.320	5.330	5.150	5.380	15,465,998	81,544,589	5.2725	5.003	4.994	5.003	4.834	5.050	16,475,540	4.9494	0.57%
2015-09-16	0	5.300	5.280	5.300	5.150	5.390	17,280,258	91,435,857	5.2913	4.975	4.956	4.975	4.834	5.060	18,408,226	4.9671	2.12%
2015-09-15	0	5.190	5.190	5.210	5.010	5.330	18,497,364	96,704,406	5.2280	4.872	4.872	4.891	4.703	5.003	19,704,779	4.9077	2.98%
2015-09-14	0	5.040	5.040	5.050	5.000	5.290	15,482,493	78,565,809	5.0745	4.731	4.731	4.741	4.694	4.966	16,493,112	4.7636	-1.95%
2015-09-11	0	5.140	5.130	5.140	5.000	5.350	32,048,347	166,752,394	5.2032	4.825	4.816	4.825	4.694	5.022	34,140,302	4.8843	3.21%
2015-09-10	0	4.980	4.960	4.980	4.660	4.980	21,867,942	106,105,515	4.8521	4.675	4.656	4.675	4.374	4.675	23,295,371	4.5548	2.05%
2015-09-09	0	4.880	4.870	4.920	4.660	5.060	33,435,000	163,109,016	4.8784	4.581	4.572	4.619	4.374	4.750	35,617,468	4.5795	3.17%
2015-09-08	0	4.730	4.710	4.720	4.370	4.760	15,796,545	72,340,055	4.5795	4.440	4.421	4.431	4.102	4.468	16,827,664	4.2989	8.74%
2015-09-07	0	4.350	4.350	4.370	4.340	4.560	16,456,000	72,563,072	4.4095	4.083	4.083	4.102	4.074	4.281	17,530,165	4.1393	0.69%
2015-09-04	0	4.320	4.310	4.320	4.260	4.480	32,197,819	140,222,333	4.3550	4.055	4.046	4.055	3.999	4.205	34,299,530	4.0882	-3.14%
2015-09-02	0	4.460	4.450	4.460	4.350	4.750	39,395,413	178,931,264	4.5419	4.187	4.177	4.187	4.083	4.459	41,966,947	4.2636	1.13%
2015-09-01	0	4.410	4.410	4.420	4.400	4.900	56,786,500	259,331,189	4.5668	4.140	4.140	4.149	4.130	4.600	60,493,237	4.2869	-12.67%
2015-08-31	0	5.050	5.080	5.100	4.700	5.120	17,919,017	87,230,138	4.8680	4.741	4.769	4.787	4.412	4.806	19,088,680	4.5697	0.20%
2015-08-28	0	5.040	5.000	5.060	4.890	5.240	35,524,000	178,772,162	5.0324	4.731	4.694	4.750	4.590	4.919	37,842,828	4.7241	-1.95%
2015-08-27	0	5.140	5.140	5.150	4.800	5.210	58,400,019	292,097,263	5.0017	4.825	4.825	4.834	4.506	4.891	62,212,078	4.6952	10.06%
2015-08-26	0	4.670	4.660	4.670	4.500	4.960	47,071,494	222,793,197	4.7331	4.384	4.374	4.384	4.224	4.656	50,144,084	4.4431	0.43%
2015-08-25	0	4.650	4.600	4.650	4.480	5.170	52,699,809	252,499,730	4.7913	4.365	4.318	4.365	4.205	4.853	56,139,787	4.4977	-4.32%
2015-08-24	0	4.860	4.850	4.870	4.790	5.320	60,398,926	302,136,641	5.0024	4.562	4.553	4.572	4.496	4.994	64,341,464	4.6958	-12.59%
2015-08-21	0	5.560	5.550	5.580	5.410	5.600	33,487,217	184,756,742	5.5172	5.219	5.210	5.238	5.079	5.257	35,673,094	5.1792	-3.30%
2015-08-20	0	5.750	5.750	5.760	5.680	5.980	26,128,039	151,991,476	5.8172	5.398	5.398	5.407	5.332	5.614	27,833,546	5.4607	-1.71%
2015-08-19	0	5.850	5.860	5.900	5.720	6.090	40,487,940	238,363,730	5.8873	5.492	5.501	5.538	5.370	5.717	43,130,789	5.5265	-4.10%
2015-08-18	0	6.100	6.100	6.110	6.070	6.610	28,888,721	181,605,489	6.2864	5.726	5.726	5.736	5.698	6.205	30,774,431	5.9012	-8.27%
2015-08-17	0	6.650	6.650	6.680	6.290	6.840	36,298,920	239,048,951	6.5856	6.243	6.243	6.271	5.905	6.421	38,668,331	6.1820	2.15%
2015-08-14	0	6.510	6.520	6.530	6.490	6.740	40,773,909	269,236,717	6.6032	6.111	6.120	6.130	6.092	6.327	43,435,424	6.1986	3.33%
2015-08-13	0	6.300	6.280	6.290	6.270	6.650	60,885,995	391,210,701	6.4253	5.914	5.895	5.905	5.886	6.243	64,860,326	6.0316	0.16%
2015-08-12	0	6.290	6.280	6.310	5.930	6.530	171,112,629	1,060,292,116	6.1965	5.905	5.895	5.923	5.567	6.130	182,282,000	5.8168	-6.95%
2015-08-11	0	6.760	6.750	6.760	6.750	8.290	139,274,155	977,913,707	7.0215	6.346	6.336	6.346	6.336	7.782	148,365,270	6.5913	-18.06%
2015-08-10	0	8.250	8.220	8.260	7.970	8.370	13,041,000	107,374,000	8.2336	7.744	7.716	7.754	7.482	7.857	13,892,251	7.7291	4.56%
2015-08-07	0	7.890	7.880	7.890	7.840	8.240	9,810,000	78,887,316	8.0415	7.407	7.397	7.407	7.360	7.735	10,450,347	7.5488	-3.07%
2015-08-06	0	8.140	8.110	8.150	8.000	8.150	5,885,388	47,573,418	8.0833	7.641	7.613	7.651	7.510	7.651	6,269,556	7.5880	1.12%
2015-08-05	0	8.050	8.040	8.060	8.000	8.170	14,813,000	119,400,220	8.0605	7.557	7.547	7.566	7.510	7.669	15,779,918	7.5666	0.00%
2015-08-04	0	8.050	8.040	8.080	7.540	8.080	23,536,797	184,478,880	7.8379	7.557	7.547	7.585	7.078	7.585	25,073,161	7.3576	8.20%
2015-08-03	0	7.440	7.430	7.440	7.320	7.780	15,701,771	117,856,031	7.5059	6.984	6.975	6.984	6.871	7.303	16,726,704	7.0460	-3.12%
2015-07-31	0	7.680	7.660	7.690	7.550	7.870	15,454,000	118,590,970	7.6738	7.209	7.191	7.219	7.087	7.388	16,462,759	7.2036	1.05%
2015-07-30	0	7.600	7.590	7.600	7.580	8.080	18,289,000	142,935,970	7.8154	7.134	7.125	7.134	7.116	7.585	19,482,814	7.3365	-1.68%
2015-07-29	0	7.730	7.740	7.800	7.710	8.200	21,807,000	171,439,280	7.8617	7.256	7.266	7.322	7.238	7.698	23,230,451	7.3799	-1.65%
2015-07-28	0	7.860	7.810	7.860	7.600	8.380	30,305,654	240,372,666	7.9316	7.378	7.331	7.378	7.134	7.867	32,283,854	7.4456	-1.38%
2015-07-27	0	7.970	7.940	7.970	7.940	8.750	34,050,077	280,416,409	8.2354	7.482	7.453	7.482	7.453	8.214	36,272,695	7.7308	-8.81%
2015-07-24	0	8.740	8.720	8.740	8.720	9.120	14,394,200	127,631,822	8.8669	8.204	8.186	8.204	8.186	8.561	15,333,781	8.3236	-2.89%
2015-07-23	0	9.000	8.950	9.020	8.770	9.170	22,482,300	202,838,301	9.0221	8.449	8.402	8.467	8.233	8.608	23,949,831	8.4693	4.41%
2015-07-22	0	8.620	8.610	8.620	8.550	8.920	11,094,409	96,502,039	8.6983	8.092	8.082	8.092	8.026	8.373	11,818,596	8.1653	-3.25%
2015-07-21	0	8.910	8.890	8.910	8.500	8.910	13,996,000	121,634,380	8.6907	8.364	8.345	8.364	7.979	8.364	14,909,588	8.1581	3.85%
2015-07-20	0	8.580	8.590	8.620	8.410	8.780	10,145,745	86,906,369	8.5658	8.054	8.064	8.092	7.895	8.242	10,808,008	8.0409	1.42%
2015-07-17	0	8.460	8.450	8.500	8.200	8.810	27,464,000	234,415,084	8.5354	7.942	7.932	7.979	7.698	8.270	29,256,712	8.0124	2.05%
2015-07-16	0	8.290	8.280	8.300	7.990	8.750	38,538,200	322,440,716	8.3668	7.782	7.773	7.791	7.500	8.214	41,053,780	7.8541	3.75%
2015-07-15	0	7.990	7.950	7.990	7.900	8.400	10,136,744	81,555,445	8.0455	7.500	7.463	7.500	7.416	7.885	10,798,420	7.5525	-3.73%
2015-07-14	0	8.300	8.300	8.320	8.120	8.710	29,169,281	243,991,407	8.3647	7.791	7.791	7.810	7.622	8.176	31,073,305	7.8521	-3.59%
2015-07-13	0	8.660	8.650	8.670	8.250	8.690	23,705,351	200,532,488	8.4594	8.082	8.072	8.091	7.699	8.110	25,401,430	7.8945	4.72%
2015-07-10	0	8.270	8.270	8.350	8.010	8.500	22,409,738	188,247,972	8.4003	7.718	7.718	7.792	7.475	7.932	24,013,118	7.8394	2.73%
2015-07-09	0	8.050	8.000	8.050	7.200	8.460	48,502,021	390,623,450	8.0538	7.512	7.466	7.512	6.719	7.895	51,972,260	7.5160	12.59%
2015-07-08	0	7.150	7.040	7.070	6.090	7.230	64,061,221	434,678,014	6.7854	6.673	6.570	6.598	5.683	6.747	68,644,695	6.3323	-4.67%
2015-07-07	0	7.500	7.450	7.530	7.310	8.040	60,762,859	462,178,230	7.6063	6.999	6.953	7.027	6.822	7.503	65,110,341	7.0984	-2.09%
2015-07-06	0	7.660	7.630	7.660	6.590	8.660	61,138,036	451,315,324	7.3819	7.149	7.121	7.149	6.150	8.082	65,512,361	6.8890	-6.59%
2015-07-03	0	8.200	8.300	8.310	8.130	8.670	34,242,700	286,554,004	8.3683	7.652	7.746	7.755	7.587	8.091	36,692,709	7.8096	-4.65%
2015-07-02	0	8.600	8.600	8.630	8.410	9.050	36,169,642	312,859,730	8.6498	8.026	8.026	8.054	7.848	8.446	38,757,520	8.0722	-6.11%
2015-06-30	0	9.160	9.140	9.170	8.260	9.170	40,235,802	352,531,524	8.7616	8.548	8.530	8.558	7.708	8.558	43,114,607	8.1766	8.15%
2015-06-29	0	8.470	8.470	8.480	8.100	9.420	52,922,683	453,969,251	8.5780	7.904	7.904	7.914	7.559	8.791	56,709,213	8.0052	-5.36%
2015-06-26	0	8.950	8.940	9.000	8.930	9.590	25,823,000	239,457,619	9.2730	8.352	8.343	8.399	8.334	8.950	27,670,593	8.6539	-8.39%
2015-06-25	0	9.770	9.750	9.770	9.190	10.36	42,150,956	405,976,749	9.6315	9.118	9.099	9.118	8.576	9.668	45,166,787	8.9884	-0.71%
2015-06-24	0	9.840	9.800	9.850	9.510	10.36	33,663,600	335,141,438	9.9556	9.183	9.146	9.192	8.875	9.668	36,072,175	9.2909	3.47%
2015-06-23	0	9.510	9.490	9.510	9.070	9.680	31,559,095	297,679,964	9.4325	8.875	8.856	8.875	8.464	9.034	33,817,096	8.8026	5.78%
2015-06-22	0	8.990	8.990	9.050	8.600	9.050	13,867,771	123,179,876	8.8825	8.390	8.390	8.446	8.026	8.446	14,859,987	8.2894	3.57%
2015-06-19	0	8.680	8.670	8.690	8.560	9.200	26,896,565	237,196,257	8.8188	8.100	8.091	8.110	7.988	8.586	28,820,970	8.2300	-1.14%
2015-06-18	0	8.780	8.780	8.800	8.390	9.170	40,592,000	363,285,130	8.9497	8.194	8.194	8.212	7.830	8.558	43,496,291	8.3521	5.28%
2015-06-17	0	8.340	8.320	8.370	8.180	8.550	20,288,749	169,242,362	8.3417	7.783	7.764	7.811	7.634	7.979	21,740,375	7.7847	-1.42%
2015-06-16	0	8.460	8.440	8.460	8.300	8.820	23,881,765	205,987,490	8.6253	7.895	7.876	7.895	7.746	8.231	25,590,466	8.0494	-2.08%
2015-06-15	0	8.640	8.590	8.640	8.280	8.840	23,001,634	199,671,986	8.6808	8.063	8.016	8.063	7.727	8.250	24,647,363	8.1012	2.01%
2015-06-12	0	8.470	8.470	8.490	8.120	8.540	14,547,734	121,894,325	8.3789	7.904	7.904	7.923	7.578	7.970	15,588,600	7.8195	3.80%
2015-06-11	0	8.160	8.150	8.170	8.070	8.500	10,933,265	89,248,802	8.1631	7.615	7.606	7.624	7.531	7.932	11,715,522	7.6180	-1.21%
2015-06-10	0	8.260	8.250	8.290	8.030	8.680	30,896,050	258,898,694	8.3797	7.708	7.699	7.736	7.494	8.100	33,106,611	7.8202	0.61%
2015-06-09	0	8.210	8.190	8.210	8.110	8.690	28,192,324	235,145,061	8.3407	7.662	7.643	7.662	7.568	8.110	30,209,438	7.7838	-4.42%
2015-06-08	0	8.590	8.590	8.620	7.820	8.790	58,974,652	495,206,144	8.3969	8.016	8.016	8.044	7.298	8.203	63,194,191	7.8363	7.38%
2015-06-05	0	8.000	7.950	8.040	7.800	8.040	14,525,754	115,644,728	7.9614	7.466	7.419	7.503	7.279	7.503	15,565,048	7.4298	0.63%
2015-06-04	0	7.950	7.960	8.000	7.630	8.080	29,462,759	232,954,230	7.9067	7.419	7.429	7.466	7.121	7.540	31,570,771	7.3788	2.45%
2015-06-03	0	7.760	7.760	7.820	7.710	8.100	20,960,100	165,159,594	7.8797	7.242	7.242	7.298	7.195	7.559	22,459,761	7.3536	1.31%
2015-06-02	0	7.660	7.650	7.660	7.610	7.870	17,045,989	131,172,259	7.6952	7.149	7.139	7.149	7.102	7.345	18,265,601	7.1814	-2.30%
2015-06-01	0	7.840	7.830	7.840	7.690	8.000	43,009,091	338,315,782	7.8661	7.317	7.307	7.317	7.177	7.466	46,086,320	7.3409	-1.38%
2015-05-29	0	7.950	7.840	7.860	7.500	8.000	139,928,506	1,107,020,197	7.9113	7.419	7.317	7.335	6.999	7.466	149,940,159	7.3831	5.72%
2015-05-28	0	7.520	7.520	7.530	7.350	8.100	36,100,576	277,996,617	7.7006	7.018	7.018	7.027	6.859	7.559	38,683,513	7.1864	-5.53%
2015-05-27	0	7.960	7.920	7.960	7.690	8.180	34,508,022	275,157,186	7.9737	7.429	7.391	7.429	7.177	7.634	36,977,014	7.4413	0.13%
2015-05-26	0	7.950	7.940	7.980	7.810	8.200	31,475,195	249,366,244	7.9226	7.419	7.410	7.447	7.289	7.652	33,727,193	7.3936	4.88%
2015-05-22	0	7.580	7.570	7.590	7.410	7.660	20,369,000	153,422,380	7.5322	7.074	7.065	7.083	6.915	7.149	21,826,368	7.0292	-0.66%
2015-05-21	0	7.630	7.620	7.630	7.560	7.690	15,116,000	115,280,780	7.6264	7.121	7.111	7.121	7.055	7.177	16,197,525	7.1172	-1.04%
2015-05-20	0	7.710	7.680	7.720	7.590	7.860	29,452,090	227,863,161	7.7367	7.195	7.167	7.205	7.083	7.335	31,559,338	7.2202	3.21%
2015-05-19	0	7.470	7.430	7.480	7.150	7.540	18,138,460	133,459,571	7.3578	6.971	6.934	6.981	6.673	7.037	19,436,237	6.8665	2.61%
2015-05-18	0	7.280	7.230	7.280	7.120	7.400	13,350,000	96,777,420	7.2492	6.794	6.747	6.794	6.645	6.906	14,305,170	6.7652	1.53%
2015-05-15	0	7.170	7.130	7.160	7.030	7.270	15,246,000	108,724,950	7.1314	6.691	6.654	6.682	6.561	6.785	16,336,826	6.6552	1.70%
2015-05-14	0	7.050	7.040	7.050	6.970	7.270	23,874,529	169,191,771	7.0867	6.579	6.570	6.579	6.505	6.785	25,582,712	6.6135	0.14%
2015-05-13	0	7.040	7.020	7.040	7.020	7.290	33,080,659	234,592,792	7.0915	6.570	6.551	6.570	6.551	6.803	35,447,525	6.6180	-4.09%
2015-05-12	0	7.340	7.290	7.340	7.110	7.540	16,549,713	121,842,296	7.3622	6.850	6.803	6.850	6.635	7.037	17,733,818	6.8706	2.23%
2015-05-11	0	7.180	7.150	7.180	7.000	7.370	13,412,494	95,823,183	7.1443	6.701	6.673	6.701	6.533	6.878	14,372,136	6.6673	0.14%
2015-05-08	0	7.170	7.130	7.150	6.660	7.190	25,346,775	177,682,231	7.0101	6.691	6.654	6.673	6.215	6.710	27,160,295	6.5420	10.99%
2015-05-07	0	6.460	6.430	6.480	6.320	6.880	36,298,000	236,246,835	6.5085	6.029	6.001	6.047	5.898	6.421	38,895,062	6.0740	-4.30%
2015-05-06	0	6.750	6.740	6.750	6.700	7.220	34,302,837	238,528,001	6.9536	6.299	6.290	6.299	6.253	6.738	36,757,148	6.4893	-5.20%
2015-05-05	0	7.120	7.110	7.140	7.000	7.500	28,755,158	205,617,937	7.1506	6.645	6.635	6.663	6.533	6.999	30,812,542	6.6732	-3.52%
2015-05-04	0	7.380	7.340	7.400	7.310	7.690	24,998,985	186,920,729	7.4771	6.887	6.850	6.906	6.822	7.177	26,787,621	6.9779	-2.77%
2015-04-30	0	7.590	7.610	7.660	7.410	7.730	31,129,669	235,730,583	7.5725	7.083	7.102	7.149	6.915	7.214	33,356,945	7.0669	-0.65%
2015-04-29	0	7.640	7.620	7.650	7.610	7.840	12,537,534	96,310,462	7.6818	7.130	7.111	7.139	7.102	7.317	13,434,574	7.1689	-1.93%
2015-04-28	0	7.790	7.780	7.790	7.770	8.170	22,947,672	181,909,938	7.9272	7.270	7.261	7.270	7.251	7.624	24,589,540	7.3979	-2.87%
2015-04-27	0	8.020	8.000	8.020	7.620	8.020	40,314,255	315,815,869	7.8339	7.484	7.466	7.484	7.111	7.484	43,198,673	7.3108	3.35%
2015-04-24	0	7.760	7.750	7.760	7.330	7.790	39,017,788	297,349,316	7.6209	7.242	7.233	7.242	6.841	7.270	41,809,446	7.1120	0.91%
2015-04-23	0	7.690	7.670	7.690	7.600	8.120	41,267,107	321,001,765	7.7786	7.177	7.158	7.177	7.093	7.578	44,219,700	7.2592	-4.00%
2015-04-22	0	8.010	7.990	8.010	7.890	8.200	51,242,000	411,749,052	8.0354	7.475	7.456	7.475	7.363	7.652	54,908,280	7.4989	4.03%
2015-04-21	0	7.700	7.680	7.710	7.400	7.740	35,847,731	272,634,126	7.6053	7.186	7.167	7.195	6.906	7.223	38,412,577	7.0975	2.67%
2015-04-20	0	7.500	7.490	7.500	7.220	7.920	68,716,200	524,109,762	7.6272	6.999	6.990	6.999	6.738	7.391	73,632,731	7.1179	1.49%
2015-04-17	0	7.390	7.370	7.390	7.150	7.540	47,278,758	345,567,506	7.3091	6.897	6.878	6.897	6.673	7.037	50,661,475	6.8211	5.27%
2015-04-16	0	7.020	7.030	7.040	6.850	7.410	57,802,241	405,720,899	7.0191	6.551	6.561	6.570	6.393	6.915	61,937,896	6.5504	-3.44%
2015-04-15	0	7.270	7.260	7.340	7.080	7.700	40,167,826	297,150,734	7.3977	6.785	6.775	6.850	6.607	7.186	43,041,768	6.9038	-0.14%
2015-04-14	0	7.280	7.290	7.310	7.160	7.770	47,883,395	358,295,709	7.4827	6.794	6.803	6.822	6.682	7.251	51,309,373	6.9830	-5.21%
2015-04-13	0	7.680	7.710	7.730	7.570	8.170	69,795,231	545,874,374	7.8211	7.167	7.195	7.214	7.065	7.624	74,788,964	7.2989	-2.17%
2015-04-10	0	7.850	7.830	7.890	7.300	7.890	59,742,939	450,399,463	7.5390	7.326	7.307	7.363	6.813	7.363	64,017,448	7.0356	3.29%
2015-04-09	0	7.600	7.570	7.600	7.300	8.380	93,859,856	726,971,388	7.7453	7.093	7.065	7.093	6.813	7.820	100,575,374	7.2281	4.25%
2015-04-08	0	7.290	7.250	7.290	6.750	7.860	87,068,440	631,854,236	7.2570	6.803	6.766	6.803	6.299	7.335	93,298,043	6.7724	18.73%
2015-04-02	0	6.140	6.120	6.130	5.640	6.280	81,672,400	479,587,686	5.8721	5.730	5.711	5.721	5.263	5.861	87,515,925	5.4800	2.50%
2015-04-01	0	5.990	5.990	6.000	5.550	6.050	59,910,200	352,626,726	5.8859	5.590	5.590	5.599	5.179	5.646	64,196,676	5.4929	9.91%
2015-03-31	0	5.450	5.450	5.490	5.280	5.870	65,535,988	360,509,005	5.5009	5.086	5.086	5.123	4.927	5.478	70,224,980	5.1336	1.11%
2015-03-30	0	5.390	5.380	5.390	4.900	5.500	71,373,263	382,537,988	5.3597	5.030	5.021	5.030	4.573	5.133	76,479,902	5.0018	14.93%
2015-03-27	0	4.690	4.680	4.690	4.530	4.730	14,082,346	65,218,037	4.6312	4.377	4.368	4.377	4.228	4.414	15,089,915	4.3220	-0.85%
2015-03-26	0	4.730	4.720	4.740	4.600	4.810	36,019,841	170,976,618	4.7467	4.414	4.405	4.424	4.293	4.489	38,597,001	4.4298	0.42%
2015-03-25	0	4.710	4.690	4.730	4.570	4.740	13,922,601	64,853,606	4.6582	4.396	4.377	4.414	4.265	4.424	14,918,740	4.3471	-0.21%
2015-03-24	0	4.720	4.710	4.720	4.440	4.750	19,859,500	91,868,320	4.6259	4.405	4.396	4.405	4.144	4.433	21,280,414	4.3170	3.96%
2015-03-23	0	4.540	4.510	4.540	4.400	4.600	19,581,767	88,475,488	4.5183	4.237	4.209	4.237	4.106	4.293	20,982,810	4.2166	-1.94%
2015-03-20	0	4.630	4.600	4.650	4.510	4.670	23,093,400	106,522,544	4.6127	4.321	4.293	4.340	4.209	4.358	24,745,695	4.3047	1.76%
2015-03-19	0	4.550	4.550	4.570	4.420	4.610	28,680,092	130,686,611	4.5567	4.246	4.246	4.265	4.125	4.302	30,732,105	4.2524	-1.52%
2015-03-18	0	4.620	4.590	4.620	4.500	4.860	35,131,342	163,863,296	4.6643	4.312	4.284	4.312	4.200	4.535	37,644,931	4.3529	-1.49%
2015-03-17	0	4.690	4.660	4.690	4.260	4.700	60,953,500	278,207,013	4.5643	4.377	4.349	4.377	3.976	4.386	65,314,622	4.2595	10.09%
2015-03-16	0	4.260	4.240	4.270	4.130	4.300	29,867,055	126,532,484	4.2365	3.976	3.957	3.985	3.854	4.013	32,003,993	3.9536	2.65%
2015-03-13	0	4.150	4.140	4.160	3.920	4.190	47,207,000	194,218,860	4.1142	3.873	3.864	3.882	3.658	3.910	50,584,583	3.8395	6.68%
2015-03-12	0	3.890	3.890	3.900	3.860	3.950	20,786,500	81,095,938	3.9014	3.630	3.630	3.640	3.602	3.686	22,273,740	3.6409	0.26%
2015-03-11	0	3.880	3.870	3.880	3.690	3.950	34,991,860	135,957,821	3.8854	3.621	3.612	3.621	3.444	3.686	37,495,470	3.6260	5.43%
2015-03-10	0	3.680	3.680	3.690	3.570	3.760	14,886,000	54,983,610	3.6936	3.434	3.434	3.444	3.332	3.509	15,951,069	3.4470	1.66%
2015-03-09	0	3.620	3.610	3.620	3.560	3.650	10,589,600	38,386,316	3.6249	3.378	3.369	3.378	3.322	3.406	11,347,268	3.3829	0.56%
2015-03-06	0	3.600	3.600	3.610	3.530	3.650	8,696,000	31,305,380	3.6000	3.360	3.360	3.369	3.294	3.406	9,318,184	3.3596	1.98%
2015-03-05	0	3.530	3.530	3.540	3.490	3.670	15,420,000	54,939,670	3.5629	3.294	3.294	3.304	3.257	3.425	16,523,276	3.3250	-3.29%
2015-03-04	0	3.650	3.650	3.660	3.650	3.780	20,239,198	74,644,136	3.6881	3.406	3.406	3.416	3.406	3.528	21,687,279	3.4418	-2.67%
2015-03-03	0	3.750	3.750	3.760	3.730	3.850	8,038,774	30,381,885	3.7794	3.500	3.500	3.509	3.481	3.593	8,613,935	3.5271	-2.34%
2015-03-02	0	3.840	3.840	3.850	3.820	3.930	6,866,708	26,539,129	3.8649	3.584	3.584	3.593	3.565	3.668	7,358,010	3.6068	-0.78%
2015-02-27	0	3.870	3.850	3.860	3.850	3.950	7,607,000	29,517,686	3.8803	3.612	3.593	3.602	3.593	3.686	8,151,268	3.6212	-1.02%
2015-02-26	0	3.910	3.890	3.910	3.730	3.930	12,712,000	49,231,910	3.8729	3.649	3.630	3.649	3.481	3.668	13,621,523	3.6143	3.17%
2015-02-25	0	3.790	3.790	3.800	3.780	3.870	12,380,000	47,494,140	3.8364	3.537	3.537	3.546	3.528	3.612	13,265,769	3.5802	-0.52%
2015-02-24	0	3.810	3.810	3.820	3.770	3.880	14,771,055	56,804,142	3.8456	3.556	3.556	3.565	3.518	3.621	15,827,900	3.5889	1.33%
2015-02-23	0	3.760	3.760	3.770	3.750	3.880	10,459,249	39,805,406	3.8058	3.509	3.509	3.518	3.500	3.621	11,207,591	3.5516	0.27%
2015-02-18	0	3.750	3.750	3.760	3.700	3.800	5,113,000	19,255,628	3.7660	3.500	3.500	3.509	3.453	3.546	5,478,827	3.5146	0.54%
2015-02-17	0	3.730	3.720	3.730	3.600	3.770	8,066,016	29,981,244	3.7170	3.481	3.472	3.481	3.360	3.518	8,643,126	3.4688	3.61%
2015-02-16	0	3.600	3.600	3.620	3.570	3.650	12,086,600	43,565,260	3.6044	3.360	3.360	3.378	3.332	3.406	12,951,376	3.3638	-1.91%
2015-02-13	0	3.670	3.670	3.680	3.660	3.710	9,006,000	33,150,550	3.6809	3.425	3.425	3.434	3.416	3.462	9,650,364	3.4352	-1.61%
2015-02-12	0	3.730	3.720	3.730	3.700	3.820	13,382,000	50,197,566	3.7511	3.481	3.472	3.481	3.453	3.565	14,339,460	3.5007	0.81%
2015-02-11	0	3.700	3.690	3.730	3.660	3.730	17,413,000	64,413,556	3.6992	3.453	3.444	3.481	3.416	3.481	18,658,871	3.4522	1.93%
2015-02-10	0	3.630	3.630	3.660	3.540	3.680	25,687,000	93,172,400	3.6272	3.388	3.388	3.416	3.304	3.434	27,524,862	3.3850	-0.82%
2015-02-09	0	3.660	3.650	3.660	3.650	3.760	17,790,000	65,322,508	3.6719	3.416	3.406	3.416	3.406	3.509	19,062,845	3.4267	-1.61%
2015-02-06	0	3.720	3.710	3.720	3.650	3.880	25,592,000	95,969,178	3.7500	3.472	3.462	3.472	3.406	3.621	27,423,065	3.4996	-5.10%
2015-02-05	0	3.920	3.920	3.930	3.850	4.040	32,442,000	127,847,800	3.9408	3.658	3.658	3.668	3.593	3.770	34,763,171	3.6777	2.89%
2015-02-04	0	3.810	3.790	3.810	3.700	3.830	20,364,000	77,079,138	3.7851	3.556	3.537	3.556	3.453	3.574	21,821,011	3.5323	0.26%
2015-02-03	0	3.800	3.790	3.810	3.760	4.010	46,159,000	176,405,340	3.8217	3.546	3.537	3.556	3.509	3.742	49,461,600	3.5665	-6.17%
2015-02-02	0	4.050	4.050	4.060	4.030	4.130	35,068,140	143,486,068	4.0916	3.780	3.780	3.789	3.761	3.854	37,577,207	3.8184	-3.11%
2015-01-30	0	4.180	4.170	4.180	4.040	4.220	24,140,000	100,468,488	4.1619	3.901	3.892	3.901	3.770	3.938	25,867,177	3.8840	2.96%
2015-01-29	0	4.060	4.060	4.070	4.010	4.110	10,141,000	41,110,738	4.0539	3.789	3.789	3.798	3.742	3.836	10,866,572	3.7832	1.00%
2015-01-28	0	4.020	4.010	4.030	3.960	4.100	14,086,409	56,809,866	4.0330	3.752	3.742	3.761	3.696	3.826	15,094,268	3.7637	0.00%
2015-01-27	0	4.020	4.000	4.020	3.980	4.270	23,557,701	97,118,643	4.1226	3.752	3.733	3.752	3.714	3.985	25,243,216	3.8473	-5.41%
2015-01-26	0	4.250	4.250	4.260	4.180	4.300	38,523,500	164,088,000	4.2594	3.966	3.966	3.976	3.901	4.013	41,279,793	3.9750	1.92%
2015-01-23	0	4.170	4.160	4.180	4.150	4.210	19,502,000	81,555,390	4.1819	3.892	3.882	3.901	3.873	3.929	20,897,336	3.9027	1.21%
2015-01-22	0	4.120	4.120	4.130	4.120	4.180	20,565,000	85,222,850	4.1441	3.845	3.845	3.854	3.845	3.901	22,036,392	3.8674	0.49%
2015-01-21	0	4.100	4.090	4.110	4.000	4.150	19,558,500	80,327,020	4.1070	3.826	3.817	3.836	3.733	3.873	20,957,878	3.8328	3.80%
2015-01-20	0	3.950	3.940	3.950	3.760	4.020	13,793,000	54,446,290	3.9474	3.686	3.677	3.686	3.509	3.752	14,779,866	3.6838	4.22%
2015-01-19	0	3.790	3.800	3.810	3.650	3.950	30,934,000	116,680,250	3.7719	3.537	3.546	3.556	3.406	3.686	33,147,277	3.5201	-4.29%
2015-01-16	0	3.960	3.960	3.980	3.910	4.040	16,340,000	65,131,010	3.9860	3.696	3.696	3.714	3.649	3.770	17,509,100	3.7198	-1.00%
2015-01-15	0	4.000	4.000	4.010	3.970	4.100	15,139,124	60,907,962	4.0232	3.733	3.733	3.742	3.705	3.826	16,222,303	3.7546	-3.15%
2015-01-14	0	4.130	4.110	4.130	4.020	4.150	21,335,000	87,402,760	4.0967	3.854	3.836	3.854	3.752	3.873	22,861,484	3.8231	2.74%
2015-01-13	0	4.020	4.010	4.030	4.010	4.180	17,257,000	70,302,100	4.0738	3.752	3.742	3.761	3.742	3.901	18,491,710	3.8018	-0.50%
2015-01-12	0	4.040	4.020	4.040	3.970	4.180	20,556,000	83,038,172	4.0396	3.770	3.752	3.770	3.705	3.901	22,026,748	3.7699	-2.18%
2015-01-09	0	4.130	4.120	4.140	4.060	4.200	16,666,400	69,024,372	4.1415	3.854	3.845	3.864	3.789	3.920	17,858,853	3.8650	-0.72%
2015-01-08	0	4.160	4.140	4.160	4.030	4.190	21,404,000	88,585,240	4.1387	3.882	3.864	3.882	3.761	3.910	22,935,421	3.8624	-0.72%
2015-01-07	0	4.190	4.160	4.200	4.030	4.260	40,439,000	168,707,052	4.1719	3.910	3.882	3.920	3.761	3.976	43,332,344	3.8933	3.46%
2015-01-06	0	4.050	4.040	4.070	3.900	4.100	47,505,252	191,843,103	4.0384	3.780	3.770	3.798	3.640	3.826	50,904,174	3.7687	4.11%
2015-01-05	0	3.890	3.880	3.890	3.670	3.920	37,747,000	144,951,810	3.8401	3.630	3.621	3.630	3.425	3.658	40,447,735	3.5837	7.16%
2015-01-02	0	3.630	3.630	3.640	3.580	3.720	23,825,000	86,353,740	3.6245	3.388	3.388	3.397	3.341	3.472	25,529,639	3.3825	-1.63%
2014-12-31	0	3.690	3.680	3.690	3.580	3.700	7,174,591	26,336,943	3.6709	3.444	3.434	3.444	3.341	3.453	7,687,921	3.4258	1.93%
2014-12-30	0	3.620	3.620	3.630	3.590	3.720	13,212,952	48,253,147	3.6520	3.378	3.378	3.388	3.350	3.472	14,158,317	3.4081	-1.09%
2014-12-29	0	3.660	3.650	3.660	3.600	3.750	13,892,298	50,812,421	3.6576	3.416	3.406	3.416	3.360	3.500	14,886,269	3.4134	1.39%
2014-12-24	0	3.610	3.600	3.610	3.600	3.710	6,133,000	22,312,160	3.6380	3.369	3.360	3.369	3.360	3.462	6,571,806	3.3951	-1.90%
2014-12-23	0	3.680	3.680	3.700	3.650	3.780	19,539,500	72,595,550	3.7153	3.434	3.434	3.453	3.406	3.528	20,937,519	3.4672	2.22%
2014-12-22	0	3.600	3.590	3.600	3.580	3.830	21,254,000	77,609,272	3.6515	3.360	3.350	3.360	3.341	3.574	22,774,689	3.4077	-4.00%
2014-12-19	0	3.750	3.750	3.780	3.730	3.890	23,564,000	89,544,290	3.8000	3.500	3.500	3.528	3.481	3.630	25,249,965	3.5463	-0.53%
2014-12-18	0	3.770	3.760	3.780	3.720	3.860	15,607,000	58,994,940	3.7800	3.518	3.509	3.528	3.472	3.602	16,723,655	3.5276	0.80%
2014-12-17	0	3.740	3.740	3.770	3.700	3.920	25,926,436	98,675,700	3.8060	3.490	3.490	3.518	3.453	3.658	27,781,430	3.5519	-3.86%
2014-12-16	0	3.890	3.880	3.900	3.750	3.940	36,958,389	142,122,397	3.8455	3.630	3.621	3.640	3.500	3.677	39,602,701	3.5887	5.14%
2014-12-15	0	3.700	3.700	3.710	3.700	3.890	22,455,600	85,018,164	3.7861	3.453	3.453	3.462	3.453	3.630	24,062,261	3.5333	-1.33%
2014-12-12	0	3.750	3.750	3.760	3.720	4.040	38,077,200	146,931,376	3.8588	3.500	3.500	3.509	3.472	3.770	40,801,561	3.6011	-2.85%
2014-12-11	0	3.860	3.870	3.880	3.710	4.010	77,283,600	301,439,730	3.9004	3.602	3.612	3.621	3.462	3.742	82,813,114	3.6400	4.32%
2014-12-10	0	3.700	3.690	3.700	3.520	3.700	18,833,000	68,509,982	3.6378	3.453	3.444	3.453	3.285	3.453	20,180,470	3.3949	1.65%
2014-12-09	0	3.640	3.610	3.650	3.610	3.780	46,359,945	171,413,209	3.6974	3.397	3.369	3.406	3.369	3.528	49,676,922	3.4506	1.11%
2014-12-08	0	3.600	3.590	3.600	3.500	3.650	26,966,200	97,175,670	3.6036	3.360	3.350	3.360	3.266	3.406	28,895,587	3.3630	3.75%
2014-12-05	0	3.470	3.470	3.480	3.460	3.660	37,703,000	133,543,480	3.5420	3.238	3.238	3.248	3.229	3.416	40,400,587	3.3055	-4.93%
2014-12-04	0	3.650	3.630	3.650	3.520	3.660	27,403,000	98,173,460	3.5826	3.406	3.388	3.406	3.285	3.416	29,363,639	3.3434	1.11%
2014-12-03	0	3.610	3.610	3.620	3.560	3.730	39,658,000	144,782,360	3.6508	3.369	3.369	3.378	3.322	3.481	42,495,464	3.4070	-0.82%
2014-12-02	0	3.640	3.640	3.650	3.420	3.710	39,098,000	140,373,458	3.5903	3.397	3.397	3.406	3.192	3.462	41,895,397	3.3506	1.11%
2014-12-01	0	3.600	3.600	3.610	3.510	3.750	58,268,100	211,816,136	3.6352	3.360	3.360	3.369	3.276	3.500	62,437,086	3.3925	1.98%
2014-11-28	0	3.530	3.510	3.520	3.380	3.570	106,109,000	368,332,500	3.4713	3.294	3.276	3.285	3.154	3.332	113,700,924	3.2395	8.28%
2014-11-27	0	3.260	3.260	3.270	3.240	3.350	23,122,000	75,776,360	3.2772	3.042	3.042	3.052	3.024	3.126	24,776,341	3.0584	-1.51%
2014-11-26	0	3.310	3.310	3.320	3.220	3.340	26,186,108	86,049,028	3.2861	3.089	3.089	3.098	3.005	3.117	28,059,681	3.0666	1.53%
2014-11-25	0	3.260	3.250	3.260	3.200	3.290	14,823,000	48,143,435	3.2479	3.042	3.033	3.042	2.986	3.070	15,883,561	3.0310	0.31%
2014-11-24	0	3.250	3.230	3.260	3.160	3.300	35,974,010	115,940,712	3.2229	3.033	3.014	3.042	2.949	3.080	38,547,891	3.0077	5.86%
2014-11-21	0	3.070	3.070	3.080	3.040	3.090	11,932,000	36,579,646	3.0657	2.865	2.865	2.874	2.837	2.884	12,785,715	2.8610	0.66%
2014-11-20	0	3.050	3.030	3.040	3.030	3.120	12,703,500	39,025,250	3.0720	2.846	2.828	2.837	2.828	2.912	13,612,414	2.8669	-0.33%
2014-11-19	0	3.060	3.050	3.060	3.020	3.180	24,832,000	76,766,110	3.0914	2.856	2.846	2.856	2.818	2.968	26,608,689	2.8850	1.32%
2014-11-18	0	3.020	3.020	3.030	2.960	3.160	34,661,500	105,441,955	3.0420	2.818	2.818	2.828	2.762	2.949	37,141,473	2.8389	-0.98%
2014-11-17	0	3.050	3.030	3.060	3.030	3.450	63,321,000	201,994,142	3.1900	2.846	2.828	2.856	2.828	3.220	67,851,513	2.9770	-7.29%
2014-11-14	0	3.290	3.290	3.300	3.280	3.530	52,028,000	176,563,166	3.3936	3.070	3.070	3.080	3.061	3.294	55,750,517	3.1670	-1.79%
2014-11-13	0	3.350	3.350	3.360	3.260	3.370	23,361,000	77,784,230	3.3297	3.126	3.126	3.136	3.042	3.145	25,032,441	3.1073	2.13%
2014-11-12	0	3.280	3.280	3.290	3.200	3.290	25,171,000	82,090,274	3.2613	3.061	3.061	3.070	2.986	3.070	26,971,943	3.0435	1.86%
2014-11-11	0	3.220	3.200	3.210	3.110	3.390	58,186,000	189,491,026	3.2566	3.005	2.986	2.996	2.902	3.164	62,349,112	3.0392	-1.53%
2014-11-10	0	3.270	3.260	3.270	3.100	3.320	61,523,055	199,147,196	3.2370	3.052	3.042	3.052	2.893	3.098	65,924,928	3.0208	7.92%
2014-11-07	0	3.030	3.020	3.030	2.950	3.090	41,634,183	126,213,329	3.0315	2.828	2.818	2.828	2.753	2.884	44,613,040	2.8291	2.71%
2014-11-06	0	2.950	2.950	2.960	2.850	2.960	17,865,000	51,928,200	2.9067	2.753	2.753	2.762	2.660	2.762	19,143,211	2.7126	0.68%
2014-11-05	0	2.930	2.920	2.930	2.910	3.030	22,461,000	66,416,410	2.9570	2.734	2.725	2.734	2.716	2.828	24,068,047	2.7595	-1.35%
2014-11-04	0	2.970	2.960	2.970	2.830	3.010	42,356,000	125,203,070	2.9560	2.772	2.762	2.772	2.641	2.809	45,386,502	2.7586	3.85%
2014-11-03	0	2.860	2.850	2.860	2.720	2.900	52,060,002	147,462,759	2.8326	2.669	2.660	2.669	2.538	2.706	55,784,809	2.6434	5.15%
2014-10-31	0	2.720	2.720	2.740	2.670	2.800	30,897,300	84,934,300	2.7489	2.538	2.538	2.557	2.492	2.613	33,107,951	2.5654	0.74%
2014-10-30	0	2.700	2.690	2.700	2.630	2.730	22,246,000	59,844,340	2.6901	2.520	2.510	2.520	2.454	2.548	23,837,665	2.5105	0.37%
2014-10-29	0	2.690	2.680	2.690	2.570	2.710	31,874,000	85,131,860	2.6709	2.510	2.501	2.510	2.398	2.529	34,154,532	2.4925	4.67%
2014-10-28	0	2.570	2.570	2.580	2.490	2.580	11,075,400	28,194,968	2.5457	2.398	2.398	2.408	2.324	2.408	11,867,827	2.3757	2.39%
2014-10-27	0	2.510	2.490	2.510	2.490	2.530	16,991,000	42,611,830	2.5079	2.342	2.324	2.342	2.324	2.361	18,206,678	2.3405	0.40%
2014-10-24	0	2.500	2.500	2.520	2.490	2.540	20,063,500	50,294,510	2.5068	2.333	2.333	2.352	2.324	2.370	21,499,010	2.3394	-0.79%
2014-10-23	0	2.520	2.510	2.530	2.510	2.560	12,628,000	31,883,250	2.5248	2.352	2.342	2.361	2.342	2.389	13,531,513	2.3562	0.00%
2014-10-22	0	2.520	2.510	2.530	2.500	2.580	21,174,000	53,729,690	2.5375	2.352	2.342	2.361	2.333	2.408	22,688,965	2.3681	-0.79%
2014-10-21	0	2.540	2.530	2.540	2.520	2.600	9,815,020	25,067,477	2.5540	2.370	2.361	2.370	2.352	2.426	10,517,268	2.3835	-1.17%
2014-10-20	0	2.570	2.570	2.580	2.550	2.610	14,028,000	36,215,670	2.5817	2.398	2.398	2.408	2.380	2.436	15,031,680	2.4093	0.00%
2014-10-17	0	2.570	2.560	2.570	2.550	2.650	28,195,000	72,676,770	2.5776	2.398	2.389	2.398	2.380	2.473	30,212,306	2.4055	-2.65%
2014-10-16	0	2.640	2.630	2.640	2.620	2.690	21,564,152	57,114,999	2.6486	2.464	2.454	2.464	2.445	2.510	23,107,031	2.4718	-1.86%
2014-10-15	0	2.690	2.690	2.700	2.560	2.730	54,262,000	145,881,680	2.6885	2.510	2.510	2.520	2.389	2.548	58,144,356	2.5090	5.49%
2014-10-14	0	2.550	2.540	2.550	2.540	2.660	18,328,823	47,391,593	2.5856	2.380	2.370	2.380	2.370	2.482	19,640,220	2.4130	-3.41%
2014-10-13	0	2.640	2.640	2.650	2.620	2.680	9,703,946	25,621,036	2.6403	2.464	2.464	2.473	2.445	2.501	10,398,247	2.4640	-1.49%
2014-10-10	0	2.680	2.670	2.690	2.620	2.740	30,713,740	82,577,741	2.6886	2.501	2.492	2.510	2.445	2.557	32,911,257	2.5091	-2.90%
2014-10-09	0	2.760	2.760	2.770	2.730	2.840	19,742,468	54,508,423	2.7610	2.576	2.576	2.585	2.548	2.650	21,155,009	2.5766	-2.13%
2014-10-08	0	2.820	2.800	2.810	2.710	2.830	20,547,400	57,012,888	2.7747	2.632	2.613	2.622	2.529	2.641	22,017,533	2.5894	0.71%
2014-10-07	0	2.800	2.780	2.800	2.640	2.810	39,624,500	108,962,816	2.7499	2.613	2.594	2.613	2.464	2.622	42,459,567	2.5663	4.87%
2014-10-06	0	2.670	2.670	2.680	2.530	2.700	28,004,000	72,914,794	2.6037	2.492	2.492	2.501	2.361	2.520	30,007,640	2.4299	3.09%
2014-10-03	0	2.590	2.580	2.600	2.420	2.600	37,849,000	95,267,670	2.5170	2.417	2.408	2.426	2.258	2.426	40,557,033	2.3490	1.97%
2014-09-30	0	2.540	2.530	2.540	2.500	2.550	11,862,535	29,920,486	2.5223	2.370	2.361	2.370	2.333	2.380	12,711,280	2.3539	-1.55%
2014-09-29	0	2.580	2.560	2.580	2.510	2.650	11,472,993	29,420,684	2.5643	2.408	2.389	2.408	2.342	2.473	12,293,867	2.3931	-3.01%
2014-09-26	0	2.660	2.660	2.680	2.610	2.680	5,408,330	14,325,772	2.6488	2.482	2.482	2.501	2.436	2.501	5,795,287	2.4720	0.38%
2014-09-25	0	2.650	2.650	2.660	2.630	2.670	4,408,000	11,676,670	2.6490	2.473	2.473	2.482	2.454	2.492	4,723,385	2.4721	0.76%
2014-09-24	0	2.630	2.640	2.650	2.600	2.680	11,245,908	29,622,827	2.6341	2.454	2.464	2.473	2.426	2.501	12,050,534	2.4582	-1.13%
2014-09-23	0	2.660	2.650	2.660	2.620	2.680	7,078,908	18,785,478	2.6537	2.482	2.473	2.482	2.445	2.501	7,585,392	2.4765	-1.12%
2014-09-22	0	2.690	2.680	2.690	2.610	2.730	16,849,000	44,623,040	2.6484	2.510	2.501	2.510	2.436	2.548	18,054,518	2.4716	-1.10%
2014-09-19	0	2.720	2.720	2.730	2.700	2.830	18,987,920	51,772,457	2.7266	2.538	2.538	2.548	2.520	2.641	20,346,474	2.5445	-2.51%
2014-09-18	0	2.790	2.790	2.800	2.790	2.890	10,787,080	30,354,990	2.8140	2.604	2.604	2.613	2.604	2.697	11,558,878	2.6261	-2.79%
2014-09-17	0	2.870	2.860	2.880	2.770	2.890	29,325,000	83,231,242	2.8382	2.678	2.669	2.688	2.585	2.697	31,423,155	2.6487	3.99%
2014-09-16	0	2.760	2.750	2.760	2.700	2.850	15,704,000	43,869,340	2.7935	2.576	2.566	2.576	2.520	2.660	16,827,595	2.6070	0.00%
2014-09-15	0	2.760	2.760	2.770	2.650	2.770	22,298,000	61,085,830	2.7395	2.576	2.576	2.585	2.473	2.585	23,893,385	2.5566	3.37%
2014-09-12	0	2.670	2.670	2.680	2.600	2.730	20,198,000	53,529,904	2.6503	2.492	2.492	2.501	2.426	2.548	21,643,134	2.4733	-1.84%
2014-09-11	0	2.720	2.700	2.730	2.700	2.760	5,410,000	14,773,960	2.7309	2.538	2.520	2.548	2.520	2.576	5,797,077	2.5485	0.00%
2014-09-10	0	2.720	2.710	2.720	2.710	2.760	6,807,000	18,575,110	2.7288	2.538	2.529	2.538	2.529	2.576	7,294,030	2.5466	-1.81%
2014-09-08	0	2.770	2.760	2.770	2.710	2.770	3,869,362	10,664,902	2.7562	2.585	2.576	2.585	2.529	2.585	4,146,208	2.5722	0.36%
2014-09-05	0	2.760	2.750	2.760	2.710	2.760	10,530,000	28,927,000	2.7471	2.576	2.566	2.576	2.529	2.576	11,283,404	2.5637	0.73%
2014-09-04	0	2.740	2.720	2.740	2.710	2.750	7,896,000	21,566,500	2.7313	2.557	2.538	2.557	2.529	2.566	8,460,946	2.5489	1.48%
2014-09-03	0	2.700	2.700	2.720	2.650	2.740	19,013,464	51,745,583	2.7215	2.520	2.520	2.538	2.473	2.557	20,373,846	2.5398	-0.37%
2014-09-02	0	2.710	2.700	2.710	2.640	2.720	14,222,000	38,196,018	2.6857	2.529	2.520	2.529	2.464	2.538	15,239,561	2.5064	2.65%
2014-09-01	0	2.640	2.640	2.650	2.590	2.660	7,148,000	18,856,072	2.6380	2.464	2.464	2.473	2.417	2.482	7,659,428	2.4618	1.15%
2014-08-29	0	2.610	2.600	2.610	2.560	2.610	5,973,000	15,501,498	2.5953	2.436	2.426	2.436	2.389	2.436	6,400,358	2.4220	1.95%
2014-08-28	0	2.560	2.550	2.560	2.550	2.680	8,019,000	20,726,860	2.5847	2.389	2.380	2.389	2.380	2.501	8,592,746	2.4121	-3.76%
2014-08-27	0	2.660	2.630	2.650	2.620	2.660	4,029,000	10,629,930	2.6384	2.482	2.454	2.473	2.445	2.482	4,317,268	2.4622	1.14%
2014-08-26	0	2.630	2.610	2.620	2.610	2.760	8,702,200	23,062,378	2.6502	2.454	2.436	2.445	2.436	2.576	9,324,828	2.4732	-3.31%
2014-08-25	0	2.720	2.700	2.720	2.610	2.760	25,201,654	68,089,713	2.7018	2.538	2.520	2.538	2.436	2.576	27,004,791	2.5214	2.64%
2014-08-22	0	2.650	2.650	2.660	2.650	2.680	1,504,000	4,000,880	2.6602	2.473	2.473	2.482	2.473	2.501	1,611,609	2.4825	-0.75%
2014-08-21	0	2.670	2.660	2.670	2.660	2.700	3,071,381	8,202,237	2.6705	2.492	2.482	2.492	2.482	2.520	3,291,133	2.4922	-1.11%
2014-08-20	0	2.700	2.680	2.700	2.670	2.700	3,553,000	9,533,160	2.6831	2.520	2.501	2.520	2.492	2.520	3,807,211	2.5040	0.75%
2014-08-19	0	2.680	2.660	2.680	2.660	2.700	3,631,494	9,722,244	2.6772	2.501	2.482	2.501	2.482	2.520	3,891,321	2.4984	-0.37%
2014-08-18	0	2.690	2.670	2.690	2.620	2.710	6,311,000	16,807,410	2.6632	2.510	2.492	2.510	2.445	2.529	6,762,542	2.4854	0.00%
2014-08-15	0	2.690	2.690	2.710	2.670	2.730	5,943,193	15,988,401	2.6902	2.510	2.510	2.529	2.492	2.548	6,368,419	2.5106	-0.74%
2014-08-14	0	2.710	2.690	2.710	2.680	2.750	4,326,000	11,729,240	2.7113	2.529	2.510	2.529	2.501	2.566	4,635,518	2.5303	-1.09%
2014-08-13	0	2.740	2.730	2.740	2.690	2.760	12,664,451	34,444,153	2.7198	2.557	2.548	2.557	2.510	2.576	13,570,572	2.5382	2.62%
2014-08-12	0	2.670	2.670	2.680	2.670	2.720	5,317,914	14,288,892	2.6869	2.492	2.492	2.501	2.492	2.538	5,698,402	2.5075	-1.11%
2014-08-11	0	2.700	2.700	2.710	2.670	2.730	9,800,689	26,386,542	2.6923	2.520	2.520	2.529	2.492	2.548	10,501,912	2.5125	2.27%
2014-08-08	0	2.640	2.630	2.640	2.620	2.720	10,058,100	26,640,791	2.6487	2.464	2.454	2.464	2.445	2.538	10,777,740	2.4718	-1.86%
2014-08-07	0	2.690	2.680	2.690	2.680	2.780	12,479,769	33,905,196	2.7168	2.510	2.501	2.510	2.501	2.594	13,372,676	2.5354	-3.24%
2014-08-06	0	2.780	2.750	2.770	2.660	2.780	14,011,288	38,157,217	2.7233	2.594	2.566	2.585	2.482	2.594	15,013,772	2.5415	1.83%
2014-08-05	0	2.730	2.720	2.730	2.710	2.800	11,482,700	31,340,290	2.7293	2.548	2.538	2.548	2.529	2.613	12,304,268	2.5471	-1.09%
2014-08-04	0	2.760	2.750	2.770	2.700	2.790	36,163,767	99,616,462	2.7546	2.576	2.566	2.585	2.520	2.604	38,751,225	2.5707	3.76%
2014-08-01	0	2.660	2.650	2.670	2.580	2.680	12,171,127	32,176,909	2.6437	2.482	2.473	2.492	2.408	2.501	13,041,951	2.4672	0.76%
2014-07-31	0	2.640	2.630	2.640	2.550	2.650	8,052,620	20,959,767	2.6029	2.464	2.454	2.464	2.380	2.473	8,628,772	2.4291	1.15%
2014-07-30	0	2.610	2.590	2.610	2.580	2.650	13,583,000	35,589,438	2.6201	2.436	2.417	2.436	2.408	2.473	14,554,841	2.4452	-1.14%
2014-07-29	0	2.640	2.640	2.650	2.590	2.650	9,181,000	24,064,982	2.6212	2.464	2.464	2.473	2.417	2.473	9,837,885	2.4462	1.93%
2014-07-28	0	2.590	2.580	2.590	2.520	2.670	19,834,236	51,546,916	2.5989	2.417	2.408	2.417	2.352	2.492	21,253,343	2.4254	2.78%
2014-07-25	0	2.520	2.520	2.530	2.460	2.550	5,963,000	15,013,500	2.5178	2.352	2.352	2.361	2.296	2.380	6,389,643	2.3497	-0.40%
2014-07-24	0	2.530	2.520	2.530	2.490	2.540	11,463,686	28,764,449	2.5092	2.361	2.352	2.361	2.324	2.370	12,283,894	2.3416	0.80%
2014-07-23	0	2.510	2.510	2.520	2.450	2.530	14,549,650	36,346,472	2.4981	2.342	2.342	2.352	2.286	2.361	15,590,653	2.3313	2.03%
2014-07-22	0	2.460	2.450	2.460	2.430	2.470	3,992,937	9,800,515	2.4545	2.296	2.286	2.296	2.268	2.305	4,278,625	2.2906	0.82%
2014-07-21	0	2.440	2.430	2.440	2.430	2.470	2,649,457	6,463,768	2.4397	2.277	2.268	2.277	2.268	2.305	2,839,021	2.2768	-1.21%
2014-07-18	0	2.470	2.460	2.470	2.380	2.470	6,539,869	15,887,460	2.4293	2.305	2.296	2.305	2.221	2.305	7,007,786	2.2671	1.23%
2014-07-17	0	2.440	2.440	2.450	2.440	2.470	4,827,035	11,877,676	2.4607	2.277	2.277	2.286	2.277	2.305	5,172,401	2.2964	-0.41%
2014-07-16	0	2.450	2.440	2.450	2.420	2.490	18,055,256	44,430,847	2.4608	2.286	2.277	2.286	2.258	2.324	19,347,080	2.2965	0.82%
2014-07-15	0	2.430	2.420	2.430	2.410	2.440	3,999,266	9,701,616	2.4258	2.268	2.258	2.268	2.249	2.277	4,285,407	2.2639	-0.41%
2014-07-14	0	2.440	2.430	2.440	2.410	2.450	11,309,174	27,468,780	2.4289	2.277	2.268	2.277	2.249	2.286	12,118,327	2.2667	0.41%
2014-07-11	0	2.430	2.430	2.440	2.390	2.440	5,276,209	12,804,824	2.4269	2.268	2.268	2.277	2.230	2.277	5,653,713	2.2649	1.25%
2014-07-10	0	2.400	2.400	2.410	2.370	2.420	4,191,168	10,075,503	2.4040	2.240	2.240	2.249	2.212	2.258	4,491,039	2.2435	0.00%
2014-07-09	0	2.400	2.400	2.410	2.360	2.430	7,472,500	17,808,705	2.3832	2.240	2.240	2.249	2.202	2.268	8,007,145	2.2241	-1.23%
2014-07-08	0	2.430	2.420	2.430	2.420	2.450	1,783,597	4,329,092	2.4272	2.268	2.258	2.268	2.258	2.286	1,911,210	2.2651	-0.41%
2014-07-07	0	2.440	2.430	2.440	2.420	2.450	4,344,000	10,581,060	2.4358	2.277	2.268	2.277	2.258	2.286	4,654,806	2.2731	0.83%
2014-07-04	0	2.420	2.420	2.440	2.420	2.440	6,676,000	16,219,260	2.4295	2.258	2.258	2.277	2.258	2.277	7,153,657	2.2673	0.00%
2014-07-03	0	2.420	2.410	2.420	2.370	2.430	6,847,152	16,514,299	2.4118	2.258	2.249	2.258	2.212	2.268	7,337,054	2.2508	1.26%
2014-07-02	0	2.390	2.380	2.390	2.350	2.410	7,249,478	17,283,393	2.3841	2.230	2.221	2.230	2.193	2.249	7,768,166	2.2249	2.14%
2014-06-30	0	2.340	2.340	2.350	2.330	2.370	5,162,000	12,113,890	2.3467	2.184	2.184	2.193	2.174	2.212	5,531,333	2.1900	0.45%
2014-06-27	0	2.380	2.370	2.380	2.370	2.400	3,258,485	7,758,400	2.3810	2.174	2.165	2.174	2.165	2.192	3,567,132	2.1750	-0.42%
2014-06-26	0	2.390	2.380	2.390	2.350	2.410	4,224,000	10,089,490	2.3886	2.183	2.174	2.183	2.147	2.201	4,624,102	2.1819	0.84%
2014-06-25	0	2.370	2.360	2.370	2.360	2.380	3,076,000	7,294,840	2.3715	2.165	2.156	2.165	2.156	2.174	3,367,362	2.1663	0.00%
2014-06-24	0	2.370	2.360	2.370	2.340	2.380	3,679,424	8,673,019	2.3572	2.165	2.156	2.165	2.138	2.174	4,027,943	2.1532	0.42%
2014-06-23	0	2.360	2.360	2.370	2.340	2.420	6,402,530	15,240,790	2.3804	2.156	2.156	2.165	2.138	2.211	7,008,984	2.1745	0.85%
2014-06-20	0	2.340	2.340	2.350	2.320	2.350	6,971,350	16,247,490	2.3306	2.138	2.138	2.147	2.119	2.147	7,631,683	2.1290	0.00%
2014-06-19	0	2.340	2.340	2.350	2.310	2.390	7,153,000	16,796,910	2.3482	2.138	2.138	2.147	2.110	2.183	7,830,539	2.1451	-1.27%
2014-06-18	0	2.370	2.370	2.380	2.360	2.420	4,580,000	10,877,810	2.3751	2.165	2.165	2.174	2.156	2.211	5,013,822	2.1696	-1.25%
2014-06-17	0	2.400	2.400	2.410	2.360	2.470	15,776,722	37,814,681	2.3969	2.192	2.192	2.201	2.156	2.256	17,271,109	2.1895	-2.83%
2014-06-16	0	2.470	2.460	2.470	2.440	2.500	10,389,900	25,644,061	2.4682	2.256	2.247	2.256	2.229	2.284	11,374,042	2.2546	-0.80%
2014-06-13	0	2.490	2.480	2.500	2.430	2.500	37,637,424	93,192,750	2.4761	2.275	2.265	2.284	2.220	2.284	41,202,479	2.2618	0.00%
2014-06-12	0	2.490	2.480	2.490	2.380	2.490	23,168,000	56,855,100	2.4540	2.275	2.265	2.275	2.174	2.275	25,362,496	2.2417	3.32%
2014-06-11	0	2.410	2.410	2.420	2.380	2.440	12,117,039	29,151,837	2.4059	2.201	2.201	2.211	2.174	2.229	13,264,777	2.1977	0.00%
2014-06-10	0	2.410	2.400	2.410	2.270	2.420	32,547,000	77,023,410	2.3665	2.201	2.192	2.201	2.074	2.211	35,629,885	2.1618	6.17%
2014-06-09	0	2.270	2.270	2.280	2.250	2.280	4,028,000	9,114,720	2.2628	2.074	2.074	2.083	2.055	2.083	4,409,536	2.0670	0.89%
2014-06-06	0	2.250	2.240	2.250	2.240	2.270	4,134,000	9,305,070	2.2509	2.055	2.046	2.055	2.046	2.074	4,525,577	2.0561	-0.44%
2014-06-05	0	2.260	2.250	2.260	2.210	2.260	6,352,060	14,204,992	2.2363	2.064	2.055	2.064	2.019	2.064	6,953,734	2.0428	0.44%
2014-06-04	0	2.250	2.240	2.250	2.230	2.290	5,176,350	11,651,898	2.2510	2.055	2.046	2.055	2.037	2.092	5,666,659	2.0562	-1.32%
2014-06-03	0	2.280	2.280	2.290	2.250	2.290	8,186,000	18,582,800	2.2701	2.083	2.083	2.092	2.055	2.092	8,961,386	2.0737	2.24%
2014-05-30	0	2.230	2.220	2.230	2.210	2.260	4,940,318	10,983,548	2.2232	2.037	2.028	2.037	2.019	2.064	5,408,270	2.0309	-0.89%
2014-05-29	0	2.250	2.240	2.250	2.220	2.260	7,186,100	16,081,130	2.2378	2.055	2.046	2.055	2.028	2.064	7,866,775	2.0442	0.00%
2014-05-28	0	2.250	2.240	2.250	2.240	2.270	6,356,424	14,312,218	2.2516	2.055	2.046	2.055	2.046	2.074	6,958,511	2.0568	0.00%
2014-05-27	0	2.250	2.240	2.250	2.240	2.270	4,929,500	11,092,500	2.2502	2.055	2.046	2.055	2.046	2.074	5,396,427	2.0555	-0.88%
2014-05-26	0	2.270	2.260	2.280	2.250	2.280	5,154,240	11,677,304	2.2656	2.074	2.064	2.083	2.055	2.083	5,642,455	2.0695	1.34%
2014-05-23	0	2.240	2.240	2.250	2.240	2.280	15,828,000	35,696,650	2.2553	2.046	2.046	2.055	2.046	2.083	17,327,244	2.0601	-0.88%
2014-05-22	0	2.260	2.260	2.270	2.250	2.310	21,536,000	48,904,520	2.2708	2.064	2.064	2.074	2.055	2.110	23,575,912	2.0743	-1.31%
2014-05-21	0	2.290	2.280	2.300	2.270	2.310	4,686,530	10,727,119	2.2889	2.092	2.083	2.101	2.074	2.110	5,130,443	2.0909	-0.43%
2014-05-20	0	2.300	2.280	2.300	2.280	2.340	8,070,000	18,542,020	2.2976	2.101	2.083	2.101	2.083	2.138	8,834,399	2.0988	0.00%
2014-05-19	0	2.300	2.290	2.300	2.270	2.330	7,648,350	17,530,456	2.2921	2.101	2.092	2.101	2.074	2.128	8,372,809	2.0937	-0.86%
2014-05-16	0	2.320	2.310	2.320	2.300	2.360	6,373,690	14,764,896	2.3165	2.119	2.110	2.119	2.101	2.156	6,977,412	2.1161	-1.69%
2014-05-15	0	2.360	2.350	2.360	2.310	2.380	11,735,000	27,596,445	2.3516	2.156	2.147	2.156	2.110	2.174	12,846,551	2.1482	1.29%
2014-05-14	0	2.330	2.320	2.330	2.270	2.340	35,850,270	82,555,247	2.3028	2.128	2.119	2.128	2.074	2.138	39,246,044	2.1035	2.64%
2014-05-13	0	2.270	2.260	2.270	2.250	2.280	13,355,200	30,240,150	2.2643	2.074	2.064	2.074	2.055	2.083	14,620,218	2.0684	0.00%
2014-05-12	0	2.270	2.270	2.280	2.250	2.300	22,166,600	50,328,328	2.2705	2.074	2.074	2.083	2.055	2.101	24,266,243	2.0740	-0.44%
2014-05-09	0	2.280	2.270	2.280	2.270	2.310	11,816,166	27,034,883	2.2880	2.083	2.074	2.083	2.074	2.110	12,935,405	2.0900	-0.44%
2014-05-08	0	2.290	2.280	2.290	2.280	2.340	8,392,800	19,332,620	2.3035	2.092	2.083	2.092	2.083	2.138	9,187,775	2.1042	0.44%
2014-05-07	0	2.280	2.270	2.280	2.260	2.310	4,832,000	10,999,380	2.2764	2.083	2.074	2.083	2.064	2.110	5,289,692	2.0794	-0.44%
2014-05-05	0	2.290	2.290	2.310	2.270	2.330	3,666,000	8,415,930	2.2957	2.092	2.092	2.110	2.074	2.128	4,013,247	2.0970	-0.87%
2014-05-02	0	2.310	2.310	2.320	2.300	2.330	5,600,900	12,995,392	2.3202	2.110	2.110	2.119	2.101	2.128	6,131,423	2.1195	0.00%
2014-04-30	0	2.310	2.300	2.310	2.260	2.320	5,666,492	12,983,895	2.2913	2.110	2.101	2.110	2.064	2.119	6,203,228	2.0931	0.43%
2014-04-29	0	2.300	2.300	2.310	2.260	2.330	8,408,636	19,186,381	2.2817	2.101	2.101	2.110	2.064	2.128	9,205,111	2.0843	0.00%
2014-04-28	0	2.300	2.300	2.310	2.300	2.330	5,633,099	13,003,119	2.3083	2.101	2.101	2.110	2.101	2.128	6,166,672	2.1086	-0.43%
2014-04-25	0	2.310	2.310	2.320	2.310	2.340	6,787,700	15,750,596	2.3205	2.110	2.110	2.119	2.110	2.138	7,430,638	2.1197	-1.70%
2014-04-24	0	2.350	2.340	2.360	2.310	2.380	7,662,205	17,952,800	2.3430	2.147	2.138	2.156	2.110	2.174	8,387,977	2.1403	0.00%
2014-04-23	0	2.350	2.350	2.360	2.330	2.380	6,832,000	16,082,120	2.3539	2.147	2.147	2.156	2.128	2.174	7,479,134	2.1503	-0.42%
2014-04-22	0	2.360	2.350	2.370	2.310	2.430	21,274,000	49,767,840	2.3394	2.156	2.147	2.165	2.110	2.220	23,289,095	2.1370	-2.88%
2014-04-17	0	2.430	2.420	2.430	2.420	2.470	5,763,318	13,998,579	2.4289	2.220	2.211	2.220	2.211	2.256	6,309,225	2.2187	0.00%
2014-04-16	0	2.430	2.430	2.440	2.410	2.470	31,442,000	76,322,712	2.4274	2.220	2.220	2.229	2.201	2.256	34,420,218	2.2174	-1.62%
2014-04-15	0	2.470	2.470	2.480	2.460	2.530	21,148,000	52,218,540	2.4692	2.256	2.256	2.265	2.247	2.311	23,151,160	2.2555	-1.59%
2014-04-14	0	2.510	2.510	2.520	2.500	2.580	11,306,000	28,506,280	2.5213	2.293	2.293	2.302	2.284	2.357	12,376,916	2.3032	-2.33%
2014-04-11	0	2.570	2.560	2.570	2.550	2.640	33,348,085	86,328,339	2.5887	2.348	2.338	2.348	2.329	2.412	36,506,849	2.3647	-0.39%
2014-04-10	0	2.580	2.580	2.590	2.440	2.610	97,403,500	247,386,090	2.5398	2.357	2.357	2.366	2.229	2.384	106,629,658	2.3200	4.03%
2014-04-09	0	2.480	2.480	2.490	2.470	2.520	17,564,000	43,774,940	2.4923	2.265	2.265	2.275	2.256	2.302	19,227,680	2.2767	0.40%
2014-04-08	0	2.470	2.470	2.480	2.450	2.500	13,650,900	33,832,391	2.4784	2.256	2.256	2.265	2.238	2.284	14,943,927	2.2640	0.00%
2014-04-07	0	2.470	2.450	2.460	2.450	2.510	12,679,000	31,292,900	2.4681	2.256	2.238	2.247	2.238	2.293	13,879,968	2.2545	-1.20%
2014-04-04	0	2.500	2.490	2.500	2.480	2.550	15,742,000	39,460,580	2.5067	2.284	2.275	2.284	2.265	2.329	17,233,098	2.2898	-0.40%
2014-04-03	0	2.510	2.510	2.520	2.490	2.540	18,155,000	45,754,530	2.5202	2.293	2.293	2.302	2.275	2.320	19,874,660	2.3022	0.80%
2014-04-02	0	2.490	2.490	2.500	2.460	2.530	11,247,900	27,979,135	2.4875	2.275	2.275	2.284	2.247	2.311	12,313,313	2.2723	0.00%
2014-04-01	0	2.490	2.480	2.490	2.480	2.530	7,953,800	19,838,956	2.4943	2.275	2.265	2.275	2.265	2.311	8,707,192	2.2785	-1.19%
2014-03-31	0	2.520	2.520	2.530	2.460	2.550	6,351,000	15,880,810	2.5005	2.302	2.302	2.311	2.247	2.329	6,952,573	2.2842	0.80%
2014-03-28	0	2.500	2.490	2.500	2.460	2.520	7,409,000	18,401,480	2.4837	2.284	2.275	2.284	2.247	2.302	8,110,788	2.2688	0.81%
2014-03-27	0	2.480	2.480	2.490	2.450	2.510	6,126,000	15,177,560	2.4776	2.265	2.265	2.275	2.238	2.293	6,706,261	2.2632	-0.40%
2014-03-26	0	2.490	2.470	2.500	2.470	2.550	6,204,000	15,519,936	2.5016	2.275	2.256	2.284	2.256	2.329	6,791,649	2.2851	-1.19%
2014-03-25	0	2.520	2.510	2.520	2.510	2.580	4,066,000	10,295,540	2.5321	2.302	2.293	2.302	2.293	2.357	4,451,136	2.3130	-1.95%
2014-03-24	0	2.570	2.570	2.580	2.530	2.590	2,070,898	5,313,385	2.5657	2.348	2.348	2.357	2.311	2.366	2,267,056	2.3437	1.18%
2014-03-21	0	2.540	2.530	2.570	2.500	2.570	7,887,000	19,936,840	2.5278	2.320	2.311	2.348	2.284	2.348	8,634,065	2.3091	0.79%
2014-03-20	0	2.520	2.520	2.530	2.520	2.620	5,627,000	14,508,640	2.5784	2.302	2.302	2.311	2.302	2.393	6,159,995	2.3553	-1.56%
2014-03-19	0	2.560	2.540	2.560	2.510	2.570	5,610,000	14,296,280	2.5484	2.338	2.320	2.338	2.293	2.348	6,141,385	2.3279	2.40%
2014-03-18	0	2.500	2.490	2.500	2.480	2.530	5,420,000	13,566,646	2.5031	2.284	2.275	2.284	2.265	2.311	5,933,388	2.2865	0.00%
2014-03-17	0	2.500	2.500	2.510	2.460	2.540	7,468,000	18,690,292	2.5027	2.284	2.284	2.293	2.247	2.320	8,175,377	2.2862	0.81%
2014-03-14	0	2.480	2.470	2.480	2.450	2.540	6,483,000	16,098,480	2.4832	2.265	2.256	2.265	2.238	2.320	7,097,076	2.2683	-0.40%
2014-03-13	0	2.490	2.480	2.490	2.480	2.550	10,367,000	25,854,810	2.4940	2.275	2.265	2.275	2.265	2.329	11,348,973	2.2782	-1.58%
2014-03-12	0	2.530	2.520	2.530	2.510	2.590	9,197,000	23,418,750	2.5463	2.311	2.302	2.311	2.293	2.366	10,068,149	2.3260	0.80%
2014-03-11	0	2.510	2.510	2.530	2.500	2.560	8,760,380	22,159,594	2.5295	2.293	2.293	2.311	2.284	2.338	9,590,172	2.3107	0.40%
2014-03-10	0	2.500	2.490	2.500	2.480	2.580	28,703,000	72,016,990	2.5090	2.284	2.275	2.284	2.265	2.357	31,421,777	2.2919	-3.85%
2014-03-07	0	2.600	2.590	2.610	2.590	2.670	6,557,000	17,254,420	2.6315	2.375	2.366	2.384	2.366	2.439	7,178,086	2.4038	0.78%
2014-03-06	0	2.580	2.580	2.590	2.580	2.650	12,672,000	32,982,791	2.6028	2.357	2.357	2.366	2.357	2.421	13,872,305	2.3776	-1.53%
2014-03-05	0	2.620	2.620	2.640	2.620	2.750	6,564,306	17,310,544	2.6371	2.393	2.393	2.412	2.393	2.512	7,186,084	2.4089	-1.87%
2014-03-04	0	2.670	2.670	2.680	2.620	2.680	4,705,999	12,502,507	2.6567	2.439	2.439	2.448	2.393	2.448	5,151,756	2.4268	0.38%
2014-03-03	0	2.660	2.650	2.670	2.630	2.700	13,836,998	37,003,589	2.6742	2.430	2.421	2.439	2.402	2.466	15,147,652	2.4429	-1.48%
2014-02-28	0	2.700	2.700	2.710	2.690	2.760	7,046,000	19,120,670	2.7137	2.466	2.466	2.476	2.457	2.521	7,713,404	2.4789	-0.74%
2014-02-27	0	2.720	2.710	2.730	2.670	2.760	11,366,068	30,873,472	2.7163	2.485	2.476	2.494	2.439	2.521	12,442,674	2.4813	2.26%
2014-02-26	0	2.660	2.660	2.670	2.630	2.710	16,399,000	43,812,910	2.6717	2.430	2.430	2.439	2.402	2.476	17,952,330	2.4405	-1.12%
2014-02-25	0	2.690	2.660	2.690	2.660	2.730	7,656,000	20,602,380	2.6910	2.457	2.430	2.457	2.430	2.494	8,381,184	2.4582	0.75%
2014-02-24	0	2.670	2.670	2.690	2.660	2.720	7,209,000	19,316,910	2.6796	2.439	2.439	2.457	2.430	2.485	7,891,844	2.4477	-1.84%
2014-02-21	0	2.720	2.710	2.720	2.700	2.780	5,843,000	15,943,840	2.7287	2.485	2.476	2.485	2.466	2.539	6,396,455	2.4926	-0.37%
2014-02-20	0	2.730	2.730	2.740	2.720	2.840	9,159,100	25,254,447	2.7573	2.494	2.494	2.503	2.485	2.594	10,026,659	2.5187	-2.50%
2014-02-19	0	2.800	2.780	2.800	2.760	2.830	9,710,000	27,175,910	2.7988	2.558	2.539	2.558	2.521	2.585	10,629,741	2.5566	0.72%
2014-02-18	0	2.780	2.780	2.790	2.760	2.840	10,039,000	27,984,080	2.7875	2.539	2.539	2.549	2.521	2.594	10,989,904	2.5463	-1.77%
2014-02-17	0	2.830	2.810	2.830	2.790	2.860	10,354,000	29,211,948	2.8213	2.585	2.567	2.585	2.549	2.613	11,334,741	2.5772	1.43%
2014-02-14	0	2.790	2.780	2.810	2.760	2.840	14,301,900	40,082,833	2.8026	2.549	2.539	2.567	2.521	2.594	15,656,590	2.5601	1.45%
2014-02-13	0	2.750	2.740	2.750	2.730	2.820	13,677,000	37,754,160	2.7604	2.512	2.503	2.512	2.494	2.576	14,972,499	2.5216	-1.08%
2014-02-12	0	2.780	2.770	2.780	2.700	2.800	35,614,000	97,986,028	2.7513	2.539	2.530	2.539	2.466	2.558	38,987,394	2.5133	4.51%
2014-02-11	0	2.660	2.650	2.660	2.570	2.660	9,052,000	23,819,790	2.6314	2.430	2.421	2.430	2.348	2.430	9,909,415	2.4038	3.50%
2014-02-10	0	2.570	2.560	2.570	2.560	2.610	6,739,000	17,445,030	2.5887	2.348	2.338	2.348	2.338	2.384	7,377,325	2.3647	0.39%
2014-02-07	0	2.560	2.550	2.560	2.490	2.560	22,190,808	56,362,178	2.5399	2.338	2.329	2.338	2.275	2.338	24,292,744	2.3201	3.64%
2014-02-06	0	2.470	2.470	2.480	2.420	2.570	28,041,000	69,550,990	2.4803	2.256	2.256	2.265	2.211	2.348	30,697,072	2.2657	-2.37%
2014-02-05	0	2.530	2.530	2.540	2.530	2.600	21,501,000	55,236,970	2.5690	2.311	2.311	2.320	2.311	2.375	23,537,597	2.3468	-1.56%
2014-02-04	0	2.570	2.570	2.580	2.540	2.660	20,368,700	52,579,533	2.5814	2.348	2.348	2.357	2.320	2.430	22,298,044	2.3580	-4.10%
2014-01-30	0	2.680	2.670	2.680	2.660	2.710	8,338,000	22,288,564	2.6731	2.448	2.439	2.448	2.430	2.476	9,127,784	2.4418	0.00%
2014-01-29	0	2.680	2.680	2.700	2.670	2.730	13,255,000	35,832,046	2.7033	2.448	2.448	2.466	2.439	2.494	14,510,527	2.4694	-0.37%
2014-01-28	0	2.690	2.690	2.700	2.690	2.740	10,130,000	27,477,110	2.7124	2.457	2.457	2.466	2.457	2.503	11,089,524	2.4778	-1.47%
2014-01-27	0	2.730	2.710	2.730	2.680	2.750	12,451,500	33,739,146	2.7096	2.494	2.476	2.494	2.448	2.512	13,630,919	2.4752	-2.15%
2014-01-24	0	2.790	2.780	2.790	2.780	2.830	9,464,500	26,556,740	2.8059	2.549	2.539	2.549	2.539	2.585	10,360,987	2.5631	-1.06%
2014-01-23	0	2.820	2.810	2.820	2.810	2.880	12,116,000	34,311,480	2.8319	2.576	2.567	2.576	2.567	2.631	13,263,640	2.5869	-0.35%
2014-01-22	0	2.830	2.820	2.830	2.810	2.870	16,533,600	46,901,788	2.8368	2.585	2.576	2.585	2.567	2.622	18,099,679	2.5913	-0.70%
2014-01-21	0	2.850	2.840	2.850	2.840	2.900	8,888,350	25,450,116	2.8633	2.603	2.594	2.603	2.594	2.649	9,730,264	2.6156	0.00%
2014-01-20	0	2.850	2.850	2.860	2.850	2.920	5,623,000	16,088,800	2.8612	2.603	2.603	2.613	2.603	2.667	6,155,616	2.6137	-1.04%
2014-01-17	0	2.880	2.870	2.880	2.850	2.920	6,516,800	18,814,490	2.8871	2.631	2.622	2.631	2.603	2.667	7,134,078	2.6373	0.00%
2014-01-16	0	2.880	2.870	2.880	2.860	2.940	8,102,000	23,334,848	2.8801	2.631	2.622	2.631	2.613	2.686	8,869,430	2.6309	-1.37%
2014-01-15	0	2.920	2.910	2.930	2.880	2.940	8,864,546	25,705,708	2.8998	2.667	2.658	2.676	2.631	2.686	9,704,205	2.6489	1.39%
2014-01-14	0	2.880	2.880	2.900	2.870	2.930	10,755,700	31,128,321	2.8941	2.631	2.631	2.649	2.622	2.676	11,774,491	2.6437	-2.04%
2014-01-13	0	2.940	2.930	2.950	2.920	3.010	8,790,999	25,956,155	2.9526	2.686	2.676	2.695	2.667	2.750	9,623,691	2.6971	0.68%
2014-01-10	0	2.920	2.920	2.960	2.900	3.020	16,024,000	47,468,340	2.9623	2.667	2.667	2.704	2.649	2.759	17,541,810	2.7060	1.04%
2014-01-09	0	2.890	2.890	2.900	2.880	2.960	6,579,000	19,128,590	2.9075	2.640	2.640	2.649	2.631	2.704	7,202,170	2.6559	-1.37%
2014-01-08	0	2.930	2.920	2.930	2.910	2.970	7,521,302	22,022,082	2.9280	2.676	2.667	2.676	2.658	2.713	8,233,727	2.6746	0.00%
2014-01-07	0	2.930	2.920	2.930	2.910	2.990	4,308,700	12,696,466	2.9467	2.676	2.667	2.676	2.658	2.731	4,716,824	2.6917	0.00%
2014-01-06	0	2.930	2.930	2.940	2.910	3.010	10,129,000	29,753,210	2.9374	2.676	2.676	2.686	2.658	2.750	11,088,429	2.6833	-1.68%
2014-01-03	0	2.980	2.980	2.990	2.960	3.040	9,591,000	28,570,100	2.9788	2.722	2.722	2.731	2.704	2.777	10,499,469	2.7211	-2.93%
2014-01-02	0	3.070	3.050	3.080	2.990	3.080	14,344,667	43,491,187	3.0319	2.804	2.786	2.814	2.731	2.814	15,703,408	2.7695	1.66%
2013-12-31	0	3.020	3.020	3.030	2.990	3.030	4,785,000	14,380,498	3.0053	2.759	2.759	2.768	2.731	2.768	5,238,240	2.7453	1.68%
2013-12-30	0	2.970	2.960	2.970	2.950	3.070	13,667,732	40,690,735	2.9771	2.713	2.704	2.713	2.695	2.804	14,962,353	2.7195	-1.98%
2013-12-27	0	3.030	3.020	3.030	3.000	3.080	14,722,000	44,741,624	3.0391	2.768	2.759	2.768	2.740	2.814	16,116,483	2.7761	1.68%
2013-12-24	0	2.980	2.980	2.990	2.970	3.030	10,169,299	30,406,455	2.9900	2.722	2.722	2.731	2.713	2.768	11,132,545	2.7313	-0.67%
2013-12-23	0	3.000	3.000	3.020	2.960	3.030	9,231,248	27,575,549	2.9872	2.740	2.740	2.759	2.704	2.768	10,105,641	2.7287	0.33%
2013-12-20	0	2.990	2.990	3.000	2.970	3.080	8,821,000	26,411,780	2.9942	2.731	2.731	2.740	2.713	2.814	9,656,534	2.7351	-1.32%
2013-12-19	0	3.030	3.020	3.030	3.000	3.160	13,159,000	40,483,380	3.0765	2.768	2.759	2.768	2.740	2.887	14,405,434	2.8103	-2.57%
2013-12-18	0	3.110	3.110	3.130	3.030	3.140	8,456,000	26,264,418	3.1060	2.841	2.841	2.859	2.768	2.868	9,256,961	2.8373	2.30%
2013-12-17	0	3.040	3.030	3.040	3.030	3.170	10,221,323	31,523,396	3.0841	2.777	2.768	2.777	2.768	2.896	11,189,497	2.8172	-2.88%
2013-12-16	0	3.130	3.120	3.130	3.120	3.210	6,115,400	19,317,504	3.1588	2.859	2.850	2.859	2.850	2.932	6,694,657	2.8855	-0.63%
2013-12-13	0	3.150	3.120	3.160	3.050	3.170	11,994,320	37,521,492	3.1283	2.877	2.850	2.887	2.786	2.896	13,130,434	2.8576	2.61%
2013-12-12	0	3.070	3.070	3.080	3.050	3.120	10,532,160	32,481,327	3.0840	2.804	2.804	2.814	2.786	2.850	11,529,777	2.8172	0.33%
2013-12-11	0	3.060	3.050	3.060	3.050	3.210	21,388,400	66,219,192	3.0960	2.795	2.786	2.795	2.786	2.932	23,414,331	2.8281	-4.67%
2013-12-10	0	3.210	3.200	3.240	3.200	3.340	12,799,459	41,582,681	3.2488	2.932	2.923	2.960	2.923	3.051	14,011,837	2.9677	-3.60%
2013-12-09	0	3.330	3.320	3.340	3.310	3.380	7,982,400	26,737,270	3.3495	3.042	3.033	3.051	3.024	3.088	8,738,501	3.0597	0.60%
2013-12-06	0	3.310	3.300	3.320	3.300	3.410	11,401,256	38,141,976	3.3454	3.024	3.014	3.033	3.014	3.115	12,481,195	3.0560	-2.36%
2013-12-05	0	3.390	3.390	3.420	3.370	3.480	14,527,290	49,698,943	3.4211	3.097	3.097	3.124	3.078	3.179	15,903,330	3.1251	-1.45%
2013-12-04	0	3.440	3.430	3.440	3.370	3.480	26,496,195	91,303,266	3.4459	3.142	3.133	3.142	3.078	3.179	29,005,941	3.1477	0.58%
2013-12-03	0	3.420	3.420	3.440	3.350	3.470	19,469,500	66,620,905	3.4218	3.124	3.124	3.142	3.060	3.170	21,313,671	3.1257	-0.58%
2013-12-02	0	3.440	3.440	3.460	3.280	3.480	37,771,000	129,340,354	3.4243	3.142	3.142	3.161	2.996	3.179	41,348,707	3.1280	0.88%
2013-11-29	0	3.410	3.410	3.420	3.380	3.440	12,436,000	42,491,060	3.4168	3.115	3.115	3.124	3.088	3.142	13,613,951	3.1211	0.89%
2013-11-28	0	3.380	3.380	3.390	3.360	3.450	16,546,835	56,032,667	3.3863	3.088	3.088	3.097	3.069	3.151	18,114,168	3.0933	-1.46%
2013-11-27	0	3.430	3.410	3.430	3.300	3.450	110,343,416	378,084,765	3.4264	3.133	3.115	3.133	3.014	3.151	120,795,256	3.1300	-0.29%
2013-11-26	0	3.440	3.460	3.470	3.210	3.480	126,513,201	429,306,788	3.3934	3.142	3.161	3.170	2.932	3.179	138,496,660	3.0998	6.50%
2013-11-25	0	3.230	3.220	3.230	3.210	3.400	50,837,516	167,965,661	3.3040	2.951	2.941	2.951	2.932	3.106	55,652,897	3.0181	-4.72%
2013-11-22	0	3.390	3.370	3.390	3.280	3.400	73,881,347	246,252,997	3.3331	3.097	3.078	3.097	2.996	3.106	80,879,463	3.0447	2.42%
2013-11-21	0	3.310	3.300	3.310	3.030	3.330	142,650,638	456,485,288	3.2000	3.024	3.014	3.024	2.768	3.042	156,162,651	2.9231	9.60%
2013-11-20	0	3.020	3.000	3.010	2.850	3.030	34,838,300	102,869,351	2.9528	2.759	2.740	2.750	2.603	2.768	38,138,219	2.6973	6.34%
2013-11-19	0	2.840	2.840	2.860	2.830	2.930	29,094,259	83,915,625	2.8843	2.594	2.594	2.613	2.585	2.676	31,850,097	2.6347	-1.73%
2013-11-18	0	2.890	2.890	2.900	2.810	2.910	45,499,400	131,059,134	2.8805	2.640	2.640	2.649	2.567	2.658	49,809,149	2.6312	2.85%
2013-11-15	0	2.810	2.810	2.820	2.810	2.870	18,098,327	51,365,971	2.8382	2.567	2.567	2.576	2.567	2.622	19,812,619	2.5926	0.36%
2013-11-14	0	2.800	2.800	2.810	2.790	2.840	17,626,901	49,565,282	2.8119	2.558	2.558	2.567	2.549	2.594	19,296,539	2.5686	-0.36%
2013-11-13	0	2.810	2.800	2.820	2.750	2.820	17,758,000	49,380,450	2.7807	2.567	2.558	2.576	2.512	2.576	19,440,056	2.5401	0.72%
2013-11-12	0	2.790	2.790	2.810	2.750	2.820	23,937,077	66,965,090	2.7975	2.549	2.549	2.567	2.512	2.576	26,204,421	2.5555	0.00%
2013-11-11	0	2.790	2.780	2.790	2.690	2.800	32,522,000	89,093,640	2.7395	2.549	2.539	2.549	2.457	2.558	35,602,517	2.5025	1.09%
2013-11-08	0	2.760	2.760	2.770	2.760	2.840	30,766,732	85,579,476	2.7816	2.521	2.521	2.530	2.521	2.594	33,680,988	2.5409	-3.16%
2013-11-07	0	2.850	2.840	2.850	2.830	2.880	17,322,467	49,285,580	2.8452	2.603	2.594	2.603	2.585	2.631	18,963,269	2.5990	-0.70%
2013-11-06	0	2.870	2.870	2.880	2.860	2.940	12,091,099	34,990,002	2.8939	2.622	2.622	2.631	2.613	2.686	13,236,380	2.6435	-1.37%
2013-11-05	0	2.910	2.910	2.920	2.890	2.930	7,740,800	22,538,994	2.9117	2.658	2.658	2.667	2.640	2.676	8,474,016	2.6598	0.69%
2013-11-04	0	2.890	2.880	2.890	2.880	2.940	13,974,000	40,608,274	2.9060	2.640	2.631	2.640	2.631	2.686	15,297,631	2.6545	-0.34%
2013-11-01	0	2.900	2.890	2.900	2.870	2.940	16,241,805	47,110,750	2.9006	2.649	2.640	2.649	2.622	2.686	17,780,245	2.6496	1.40%
2013-10-31	0	2.860	2.860	2.880	2.840	2.970	29,031,580	84,312,032	2.9041	2.613	2.613	2.631	2.594	2.713	31,781,481	2.6529	-4.03%
2013-10-30	0	2.980	2.960	2.970	2.930	2.990	7,658,100	22,717,678	2.9665	2.722	2.704	2.713	2.676	2.731	8,383,483	2.7098	1.71%
2013-10-29	0	2.930	2.920	2.930	2.910	2.980	8,487,500	24,888,341	2.9324	2.676	2.667	2.676	2.658	2.722	9,291,445	2.6786	-0.68%
2013-10-28	0	2.950	2.950	2.960	2.920	2.980	7,433,000	21,993,920	2.9590	2.695	2.695	2.704	2.667	2.722	8,137,061	2.7029	1.03%
2013-10-25	0	2.920	2.910	2.940	2.900	2.960	16,662,000	48,581,650	2.9157	2.667	2.658	2.686	2.649	2.704	18,240,242	2.6634	-1.68%
2013-10-24	0	2.970	2.960	2.980	2.910	2.980	11,229,093	33,220,164	2.9584	2.713	2.704	2.722	2.658	2.722	12,292,724	2.7024	0.68%
2013-10-23	0	2.950	2.950	2.970	2.950	3.060	19,706,000	59,046,860	2.9964	2.695	2.695	2.713	2.695	2.795	21,572,572	2.7371	-2.64%
2013-10-22	0	3.030	3.020	3.040	3.010	3.050	9,933,467	30,079,856	3.0281	2.768	2.759	2.777	2.750	2.786	10,874,375	2.7661	-1.62%
2013-10-21	0	3.080	3.070	3.080	2.970	3.080	18,199,000	55,437,160	3.0462	2.814	2.804	2.814	2.713	2.814	19,922,828	2.7826	2.67%
2013-10-18	0	3.000	2.990	3.000	2.970	3.040	20,401,000	61,360,380	3.0077	2.740	2.731	2.740	2.713	2.777	22,333,403	2.7475	1.69%
2013-10-17	0	2.950	2.940	2.950	2.940	3.040	9,264,192	27,660,874	2.9858	2.695	2.686	2.695	2.686	2.777	10,141,706	2.7274	-1.67%
2013-10-16	0	3.000	3.000	3.010	2.950	3.040	20,148,006	60,235,867	2.9897	2.740	2.740	2.750	2.695	2.777	22,056,446	2.7310	-0.66%
2013-10-15	0	3.020	3.010	3.020	2.950	3.040	16,515,164	49,785,176	3.0145	2.759	2.750	2.759	2.695	2.777	18,079,497	2.7537	1.34%
2013-10-11	0	2.980	2.960	2.970	2.930	2.980	14,326,830	42,453,405	2.9632	2.722	2.704	2.713	2.676	2.722	15,683,882	2.7068	2.41%
2013-10-10	0	2.910	2.900	2.910	2.880	2.950	16,719,000	48,552,390	2.9040	2.658	2.649	2.658	2.631	2.695	18,302,641	2.6528	-0.68%
2013-10-09	0	2.930	2.930	2.940	2.830	2.940	19,913,155	57,881,994	2.9067	2.676	2.676	2.686	2.585	2.686	21,799,349	2.6552	2.81%
2013-10-08	0	2.850	2.840	2.850	2.800	2.880	16,386,099	46,860,034	2.8597	2.603	2.594	2.603	2.558	2.631	17,938,207	2.6123	1.06%
2013-10-07	0	2.820	2.810	2.820	2.810	2.850	13,559,000	38,289,560	2.8239	2.576	2.567	2.576	2.567	2.603	14,843,322	2.5796	0.36%
2013-10-04	0	2.810	2.810	2.820	2.800	2.860	15,756,124	44,345,494	2.8145	2.567	2.567	2.576	2.558	2.613	17,248,560	2.5710	-1.06%
2013-10-03	0	2.840	2.840	2.860	2.830	2.890	11,661,143	33,228,470	2.8495	2.594	2.594	2.613	2.585	2.640	12,765,698	2.6029	-0.35%
2013-10-02	0	2.850	2.850	2.860	2.830	2.900	7,211,866	20,680,632	2.8676	2.603	2.603	2.613	2.585	2.649	7,894,981	2.6195	-1.38%
2013-09-30	0	2.890	2.860	2.890	2.810	2.890	8,322,124	23,692,474	2.8469	2.640	2.613	2.640	2.567	2.640	9,110,404	2.6006	1.76%
2013-09-27	0	2.840	2.840	2.860	2.830	2.900	13,738,000	39,227,530	2.8554	2.594	2.594	2.613	2.585	2.649	15,039,277	2.6083	-1.73%
2013-09-26	0	2.890	2.880	2.890	2.880	2.960	11,613,000	33,856,090	2.9154	2.640	2.631	2.640	2.631	2.704	12,712,995	2.6631	-3.02%
2013-09-25	0	2.980	2.970	2.980	2.970	3.020	7,247,000	21,677,736	2.9913	2.722	2.713	2.722	2.713	2.759	7,933,443	2.7324	0.68%
2013-09-24	0	2.960	2.960	2.980	2.960	3.040	8,771,352	26,145,388	2.9808	2.704	2.704	2.722	2.704	2.777	9,602,183	2.7229	-1.66%
2013-09-23	0	3.010	2.990	3.010	2.980	3.050	9,704,988	29,152,773	3.0039	2.750	2.731	2.750	2.722	2.786	10,624,254	2.7440	-0.99%
2013-09-19	0	3.040	3.030	3.040	3.020	3.110	9,651,732	29,476,375	3.0540	2.777	2.768	2.777	2.759	2.841	10,565,954	2.7898	-0.98%
2013-09-18	0	3.070	3.060	3.070	3.030	3.110	5,429,732	16,614,729	3.0600	2.804	2.795	2.804	2.768	2.841	5,944,042	2.7952	-1.29%
2013-09-17	0	3.110	3.100	3.110	3.040	3.120	24,303,176	75,040,783	3.0877	2.841	2.832	2.841	2.777	2.850	26,605,198	2.8205	1.63%
2013-09-16	0	3.060	3.060	3.070	3.010	3.090	5,631,000	17,133,750	3.0428	2.795	2.795	2.804	2.750	2.823	6,164,374	2.7795	0.66%
2013-09-13	0	3.040	3.030	3.040	3.000	3.140	11,856,000	36,302,180	3.0619	2.777	2.768	2.777	2.740	2.868	12,979,012	2.7970	-1.30%
2013-09-12	0	3.080	3.070	3.080	3.040	3.120	12,093,000	37,372,770	3.0904	2.814	2.804	2.814	2.777	2.850	13,238,461	2.8230	0.33%
2013-09-11	0	3.070	3.060	3.070	3.040	3.140	28,461,676	87,861,560	3.0870	2.804	2.795	2.804	2.777	2.868	31,157,595	2.8199	-0.97%
2013-09-10	0	3.100	3.080	3.090	2.950	3.100	40,000,000	121,425,700	3.0356	2.832	2.814	2.823	2.695	2.832	43,788,841	2.7730	6.16%
2013-09-09	0	2.920	2.910	2.920	2.880	2.940	18,738,001	54,320,612	2.8990	2.667	2.658	2.667	2.631	2.686	20,512,883	2.6481	0.34%
2013-09-06	0	2.910	2.900	2.910	2.750	2.910	19,767,200	56,244,022	2.8453	2.658	2.649	2.658	2.512	2.658	21,639,569	2.5991	5.82%
2013-09-05	0	2.750	2.750	2.760	2.740	2.790	7,395,000	20,428,300	2.7624	2.512	2.512	2.521	2.503	2.549	8,095,462	2.5234	0.73%
2013-09-04	0	2.730	2.730	2.740	2.690	2.750	5,805,200	15,844,512	2.7294	2.494	2.494	2.503	2.457	2.512	6,355,074	2.4932	-0.36%
2013-09-03	0	2.740	2.740	2.750	2.690	2.760	10,480,797	28,693,435	2.7377	2.503	2.503	2.512	2.457	2.521	11,473,549	2.5008	1.48%
2013-09-02	0	2.700	2.690	2.700	2.640	2.700	10,471,162	28,050,881	2.6789	2.466	2.457	2.466	2.412	2.466	11,463,001	2.4471	2.27%
2013-08-30	0	2.640	2.610	2.640	2.610	2.700	29,490,070	77,633,935	2.6325	2.412	2.384	2.412	2.384	2.466	32,283,399	2.4048	-1.49%
2013-08-29	0	2.680	2.690	2.700	2.670	2.720	12,069,220	32,451,968	2.6888	2.448	2.457	2.466	2.439	2.485	13,212,429	2.4562	-1.11%
2013-08-28	0	2.710	2.710	2.720	2.680	2.810	23,636,518	64,547,344	2.7308	2.476	2.476	2.485	2.448	2.567	25,875,393	2.4945	-3.56%
2013-08-27	0	2.810	2.800	2.810	2.800	2.900	38,036,000	108,002,390	2.8395	2.567	2.558	2.567	2.558	2.649	41,638,809	2.5938	-3.77%
2013-08-26	0	2.920	2.920	2.930	2.890	2.940	4,452,264	12,949,636	2.9086	2.667	2.667	2.676	2.640	2.686	4,873,987	2.6569	0.69%
2013-08-23	0	2.900	2.880	2.900	2.880	2.940	3,298,000	9,569,000	2.9015	2.649	2.631	2.649	2.631	2.686	3,610,390	2.6504	0.00%
2013-08-22	0	2.900	2.890	2.920	2.850	2.920	9,217,035	26,555,829	2.8812	2.649	2.640	2.667	2.603	2.667	10,090,082	2.6319	0.00%
2013-08-21	0	2.900	2.890	2.900	2.850	2.930	6,602,020	19,030,816	2.8826	2.649	2.640	2.649	2.603	2.676	7,227,370	2.6332	-0.68%
2013-08-20	0	2.920	2.920	2.940	2.900	3.020	9,663,000	28,371,450	2.9361	2.667	2.667	2.686	2.649	2.759	10,578,289	2.6820	-3.95%
2013-08-19	0	3.040	3.030	3.040	3.000	3.050	3,544,065	10,734,048	3.0287	2.777	2.768	2.777	2.740	2.786	3,879,762	2.7667	-0.33%
2013-08-16	0	3.050	3.030	3.040	2.960	3.060	8,905,000	26,880,160	3.0185	2.786	2.768	2.777	2.704	2.795	9,748,491	2.7574	0.66%
2013-08-15	0	3.030	3.030	3.040	3.000	3.110	15,162,300	46,397,598	3.0601	2.768	2.768	2.777	2.740	2.841	16,598,488	2.7953	-0.33%
2013-08-13	0	3.040	3.030	3.040	2.920	3.050	15,780,000	47,501,980	3.0103	2.777	2.768	2.777	2.667	2.786	17,274,698	2.7498	2.70%
2013-08-12	0	2.960	2.960	2.970	2.860	2.970	18,128,000	52,871,836	2.9166	2.704	2.704	2.713	2.613	2.713	19,845,103	2.6642	3.50%
2013-08-09	0	2.860	2.850	2.860	2.810	2.860	2,778,000	7,905,180	2.8456	2.613	2.603	2.613	2.567	2.613	3,041,135	2.5994	1.42%
2013-08-08	0	2.820	2.810	2.820	2.800	2.850	3,669,215	10,342,008	2.8186	2.576	2.567	2.576	2.558	2.603	4,016,767	2.5747	0.00%
2013-08-07	0	2.820	2.810	2.820	2.800	2.860	8,334,000	23,478,210	2.8172	2.576	2.567	2.576	2.558	2.613	9,123,405	2.5734	-1.05%
2013-08-06	0	2.850	2.850	2.860	2.840	2.870	4,984,000	14,196,084	2.8483	2.603	2.603	2.613	2.594	2.622	5,456,090	2.6019	-0.35%
2013-08-05	0	2.860	2.860	2.870	2.850	2.900	7,587,194	21,800,108	2.8733	2.613	2.613	2.622	2.603	2.649	8,305,861	2.6247	0.35%
2013-08-02	0	2.850	2.850	2.860	2.840	2.930	9,433,000	27,021,820	2.8646	2.603	2.603	2.613	2.594	2.676	10,326,503	2.6167	-2.06%
2013-08-01	0	2.910	2.900	2.910	2.870	2.920	4,150,001	12,030,252	2.8989	2.658	2.649	2.658	2.622	2.667	4,543,093	2.6480	1.39%
2013-07-31	0	2.870	2.870	2.880	2.850	2.920	6,270,000	18,098,600	2.8865	2.622	2.622	2.631	2.603	2.667	6,863,901	2.6368	0.35%
2013-07-30	0	2.860	2.850	2.880	2.850	2.930	5,744,991	16,566,870	2.8837	2.613	2.603	2.631	2.603	2.676	6,289,162	2.6342	0.35%
2013-07-29	0	2.850	2.850	2.880	2.850	2.940	10,602,676	30,539,960	2.8804	2.603	2.603	2.631	2.603	2.686	11,606,972	2.6312	-2.40%
2013-07-26	0	2.920	2.910	2.920	2.900	3.050	17,517,000	51,944,490	2.9654	2.667	2.658	2.667	2.649	2.786	19,176,228	2.7088	-3.95%
2013-07-25	0	3.040	3.040	3.050	2.970	3.050	8,505,987	25,695,380	3.0209	2.777	2.777	2.786	2.713	2.786	9,311,683	2.7595	1.33%
2013-07-24	0	3.000	2.990	3.010	2.970	3.050	10,179,970	30,511,875	2.9972	2.740	2.731	2.750	2.713	2.786	11,144,227	2.7379	-0.33%
2013-07-23	0	3.010	3.000	3.010	2.920	3.010	11,361,988	33,867,353	2.9808	2.750	2.740	2.750	2.667	2.750	12,438,207	2.7228	3.08%
2013-07-22	0	2.920	2.910	2.920	2.880	2.920	4,612,800	13,399,850	2.9049	2.667	2.658	2.667	2.631	2.667	5,049,729	2.6536	0.69%
2013-07-19	0	2.900	2.890	2.900	2.870	2.960	15,803,500	45,932,638	2.9065	2.649	2.640	2.649	2.622	2.704	17,300,424	2.6550	-0.68%
2013-07-18	0	2.920	2.910	2.920	2.910	3.020	9,012,000	26,576,520	2.9490	2.667	2.658	2.667	2.658	2.759	9,865,626	2.6939	-3.31%
2013-07-17	0	3.020	3.010	3.040	2.940	3.080	10,478,000	31,476,020	3.0040	2.759	2.750	2.777	2.686	2.814	11,470,487	2.7441	-0.66%
2013-07-16	0	3.040	3.030	3.040	3.030	3.090	4,972,000	15,182,132	3.0535	2.777	2.768	2.777	2.768	2.823	5,442,953	2.7893	-0.98%
2013-07-15	0	3.070	3.060	3.080	3.010	3.110	13,535,000	41,478,620	3.0645	2.804	2.795	2.814	2.750	2.841	14,817,049	2.7994	0.99%
2013-07-12	0	3.040	3.040	3.050	2.920	3.060	15,764,986	47,804,927	3.0323	2.777	2.777	2.786	2.667	2.795	17,258,261	2.7700	3.40%
2013-07-11	0	2.940	2.930	2.950	2.830	2.950	20,743,000	60,421,300	2.9129	2.686	2.676	2.695	2.585	2.695	22,707,798	2.6608	5.00%
2013-07-10	0	2.800	2.800	2.810	2.790	2.930	21,947,600	62,460,828	2.8459	2.558	2.558	2.567	2.549	2.676	24,026,499	2.5997	-1.41%
2013-07-09	0	2.840	2.850	2.870	2.840	2.950	15,537,280	44,748,622	2.8801	2.594	2.603	2.622	2.594	2.695	17,008,987	2.6309	-3.40%
2013-07-08	0	2.940	2.940	2.950	2.920	3.000	10,625,004	31,344,086	2.9500	2.686	2.686	2.695	2.667	2.740	11,631,415	2.6948	-2.33%
2013-07-05	0	3.010	3.000	3.010	3.000	3.070	6,693,979	20,198,796	3.0175	2.750	2.740	2.750	2.740	2.804	7,328,039	2.7564	0.33%
2013-07-04	0	3.000	3.000	3.010	2.990	3.020	19,826,000	59,527,310	3.0025	2.740	2.740	2.750	2.731	2.759	21,703,939	2.7427	0.00%
2013-07-03	0	3.000	3.000	3.010	3.000	3.100	13,656,200	41,180,790	3.0155	2.740	2.740	2.750	2.740	2.832	14,949,729	2.7546	-3.54%
2013-07-02	0	3.110	3.080	3.120	3.060	3.140	9,565,430	29,632,610	3.0979	2.841	2.814	2.850	2.795	2.868	10,471,477	2.8298	-0.64%
2013-06-28	0	3.130	3.140	3.150	3.050	3.170	9,962,024	31,172,000	3.1291	2.859	2.868	2.877	2.786	2.896	10,905,637	2.8583	2.96%
2013-06-27	0	3.040	3.040	3.050	2.980	3.120	18,857,000	57,318,610	3.0396	2.777	2.777	2.786	2.722	2.850	20,643,154	2.7766	-0.65%
2013-06-26	0	3.060	3.050	3.060	2.940	3.070	16,714,117	50,783,034	3.0383	2.795	2.786	2.795	2.686	2.804	18,297,295	2.7754	2.00%
2013-06-25	0	3.000	3.000	3.010	2.990	3.110	24,829,026	75,209,939	3.0291	2.740	2.740	2.750	2.731	2.841	27,180,857	2.7670	-4.15%
2013-06-24	0	3.130	3.110	3.130	3.080	3.260	13,939,000	43,725,390	3.1369	2.859	2.841	2.859	2.814	2.978	15,259,316	2.8655	-3.40%
2013-06-21	0	3.240	3.230	3.280	3.040	3.300	18,140,000	58,235,430	3.2103	2.960	2.951	2.996	2.777	3.014	19,858,239	2.9326	0.93%
2013-06-20	0	3.210	3.210	3.240	3.120	3.250	14,062,100	44,688,846	3.1780	2.932	2.932	2.960	2.850	2.969	15,394,076	2.9030	0.72%
2013-06-19	0	3.250	3.260	3.270	3.250	3.330	10,094,264	33,015,433	3.2707	2.911	2.920	2.929	2.911	2.983	11,268,845	2.9298	-0.91%
2013-06-18	0	3.280	3.280	3.290	3.250	3.310	13,367,386	43,905,084	3.2845	2.938	2.938	2.947	2.911	2.965	14,922,832	2.9421	-0.30%
2013-06-17	0	3.290	3.290	3.300	3.280	3.350	6,293,802	20,885,076	3.3184	2.947	2.947	2.956	2.938	3.001	7,026,157	2.9725	0.30%
2013-06-14	0	3.280	3.280	3.290	3.260	3.480	17,064,250	56,356,442	3.3026	2.938	2.938	2.947	2.920	3.117	19,049,867	2.9584	-0.91%
2013-06-13	0	3.310	3.310	3.320	3.280	3.400	17,906,097	59,455,395	3.3204	2.965	2.965	2.974	2.938	3.046	19,989,673	2.9743	-0.30%
2013-06-11	0	3.320	3.310	3.330	3.300	3.450	15,935,470	53,156,058	3.3357	2.974	2.965	2.983	2.956	3.090	17,789,741	2.9880	-2.92%
2013-06-10	0	3.420	3.410	3.430	3.400	3.460	8,630,000	29,569,446	3.4264	3.064	3.055	3.072	3.046	3.099	9,634,198	3.0692	0.29%
2013-06-07	0	3.410	3.410	3.420	3.400	3.490	14,619,430	50,021,042	3.4215	3.055	3.055	3.064	3.046	3.126	16,320,565	3.0649	-1.45%
2013-06-06	0	3.460	3.460	3.470	3.450	3.540	9,417,035	32,790,374	3.4820	3.099	3.099	3.108	3.090	3.171	10,512,813	3.1191	-2.26%
2013-06-05	0	3.540	3.540	3.550	3.520	3.610	14,809,000	52,666,966	3.5564	3.171	3.171	3.180	3.153	3.234	16,532,194	3.1857	-1.39%
2013-06-04	0	3.590	3.580	3.600	3.560	3.670	10,522,112	37,900,938	3.6020	3.216	3.207	3.225	3.189	3.287	11,746,478	3.2266	0.28%
2013-06-03	0	3.580	3.580	3.590	3.490	3.600	15,984,393	56,886,061	3.5589	3.207	3.207	3.216	3.126	3.225	17,844,357	3.1879	0.00%
2013-05-31	0	3.580	3.560	3.590	3.550	3.760	21,853,135	79,306,629	3.6291	3.207	3.189	3.216	3.180	3.368	24,395,993	3.2508	-4.02%
2013-05-30	0	3.730	3.710	3.720	3.660	3.850	16,424,942	61,678,969	3.7552	3.341	3.323	3.332	3.279	3.449	18,336,169	3.3638	-3.37%
2013-05-29	0	3.860	3.860	3.880	3.850	3.890	13,803,395	53,414,928	3.8697	3.458	3.458	3.476	3.449	3.485	15,409,575	3.4663	0.00%
2013-05-28	0	3.860	3.850	3.860	3.810	3.890	12,348,000	47,440,070	3.8419	3.458	3.449	3.458	3.413	3.485	13,784,829	3.4415	0.00%
2013-05-27	0	3.860	3.860	3.870	3.730	3.870	7,495,933	28,632,409	3.8197	3.458	3.458	3.467	3.341	3.467	8,368,169	3.4216	2.39%
2013-05-24	0	3.770	3.780	3.790	3.720	3.860	9,693,000	36,531,580	3.7689	3.377	3.386	3.395	3.332	3.458	10,820,890	3.3760	-2.08%
2013-05-23	0	3.850	3.830	3.850	3.810	3.890	12,460,240	48,132,639	3.8629	3.449	3.431	3.449	3.413	3.485	13,910,129	3.4603	-1.79%
2013-05-22	0	3.920	3.910	3.930	3.860	3.950	3,317,996	12,950,404	3.9031	3.511	3.502	3.520	3.458	3.538	3,704,082	3.4963	0.00%
2013-05-21	0	3.920	3.910	3.920	3.880	4.020	12,418,601	48,775,343	3.9276	3.511	3.502	3.511	3.476	3.601	13,863,645	3.5182	-2.49%
2013-05-20	0	4.020	4.000	4.040	3.980	4.100	14,764,000	59,413,804	4.0242	3.601	3.583	3.619	3.565	3.673	16,481,957	3.6048	0.75%
2013-05-16	0	3.990	4.000	4.010	3.970	4.060	10,037,075	40,388,646	4.0239	3.574	3.583	3.592	3.556	3.637	11,205,002	3.6045	0.50%
2013-05-15	0	3.970	3.950	3.960	3.910	4.120	19,681,261	78,486,913	3.9879	3.556	3.538	3.547	3.502	3.691	21,971,397	3.5722	-2.22%
2013-05-14	0	4.060	4.060	4.070	4.050	4.300	11,711,295	48,056,827	4.1035	3.637	3.637	3.646	3.628	3.852	13,074,036	3.6757	-4.25%
2013-05-13	0	4.240	4.230	4.250	4.230	4.320	6,469,000	27,756,633	4.2907	3.798	3.789	3.807	3.789	3.870	7,221,741	3.8435	-2.53%
2013-05-10	0	4.350	4.340	4.350	4.250	4.360	8,245,000	35,713,350	4.3315	3.897	3.888	3.897	3.807	3.906	9,204,398	3.8800	1.64%
2013-05-09	0	4.280	4.280	4.290	4.130	4.290	7,717,000	32,646,958	4.2305	3.834	3.834	3.843	3.700	3.843	8,614,960	3.7896	3.38%
2013-05-08	0	4.140	4.140	4.150	4.130	4.270	11,525,000	48,182,490	4.1807	3.708	3.708	3.717	3.700	3.825	12,866,063	3.7449	-1.90%
2013-05-07	0	4.220	4.200	4.240	4.170	4.230	3,406,840	14,328,513	4.2058	3.780	3.762	3.798	3.735	3.789	3,803,264	3.7674	-0.71%
2013-05-06	0	4.250	4.230	4.250	4.190	4.300	3,730,000	15,882,206	4.2580	3.807	3.789	3.807	3.753	3.852	4,164,027	3.8141	1.19%
2013-05-03	0	4.200	4.180	4.200	4.170	4.280	9,478,087	39,838,304	4.2032	3.762	3.744	3.762	3.735	3.834	10,580,969	3.7651	0.48%
2013-05-02	0	4.180	4.170	4.190	4.030	4.200	6,906,000	28,660,578	4.1501	3.744	3.735	3.753	3.610	3.762	7,709,591	3.7175	2.45%
2013-04-30	0	4.080	4.040	4.090	4.030	4.120	13,651,063	55,303,274	4.0512	3.655	3.619	3.664	3.610	3.691	15,239,518	3.6289	0.49%
2013-04-29	0	4.060	4.050	4.060	4.010	4.100	3,804,000	15,374,044	4.0415	3.637	3.628	3.637	3.592	3.673	4,246,638	3.6203	-0.49%
2013-04-26	0	4.080	4.070	4.090	4.010	4.120	19,322,000	78,585,882	4.0672	3.655	3.646	3.664	3.592	3.691	21,570,332	3.6432	-4.00%
2013-04-25	0	4.250	4.250	4.260	4.170	4.300	8,612,000	36,627,688	4.2531	3.807	3.807	3.816	3.735	3.852	9,614,103	3.8098	1.43%
2013-04-24	0	4.190	4.180	4.190	4.060	4.190	10,671,000	43,964,444	4.1200	3.753	3.744	3.753	3.637	3.753	11,912,691	3.6906	2.95%
2013-04-23	0	4.070	4.060	4.070	4.050	4.140	6,381,000	26,004,784	4.0753	3.646	3.637	3.646	3.628	3.708	7,123,501	3.6506	-1.93%
2013-04-22	0	4.150	4.110	4.140	4.040	4.150	10,126,000	41,553,604	4.1037	3.717	3.682	3.708	3.619	3.717	11,304,274	3.6759	0.48%
2013-04-19	0	4.130	4.130	4.140	3.940	4.140	11,219,532	45,954,372	4.0959	3.700	3.700	3.708	3.529	3.708	12,525,051	3.6690	2.99%
2013-04-18	0	4.010	4.000	4.010	3.920	4.060	9,743,000	39,204,380	4.0239	3.592	3.583	3.592	3.511	3.637	10,876,708	3.6044	0.25%
2013-04-17	0	4.000	4.000	4.010	3.990	4.100	16,636,147	67,386,770	4.0506	3.583	3.583	3.592	3.574	3.673	18,571,950	3.6284	-0.74%
2013-04-16	0	4.030	4.020	4.040	3.740	4.050	17,885,000	70,668,278	3.9513	3.610	3.601	3.619	3.350	3.628	19,966,121	3.5394	4.13%
2013-04-15	0	3.870	3.860	3.880	3.830	4.010	14,488,000	56,221,772	3.8806	3.467	3.458	3.476	3.431	3.592	16,173,842	3.4761	-3.49%
2013-04-12	0	4.010	4.000	4.010	3.960	4.020	3,973,000	15,880,820	3.9972	3.592	3.583	3.592	3.547	3.601	4,435,303	3.5805	0.25%
2013-04-11	0	4.000	4.000	4.010	3.980	4.120	6,888,500	27,872,463	4.0462	3.583	3.583	3.592	3.565	3.691	7,690,054	3.6245	-0.25%
2013-04-10	0	4.010	4.000	4.010	3.980	4.150	10,266,377	41,335,751	4.0263	3.592	3.583	3.592	3.565	3.717	11,460,985	3.6066	-3.14%
2013-04-09	0	4.140	4.130	4.140	4.010	4.170	17,324,781	71,583,669	4.1319	3.708	3.700	3.708	3.592	3.735	19,340,714	3.7012	3.50%
2013-04-08	0	4.000	4.000	4.010	3.800	4.010	18,044,000	71,439,534	3.9592	3.583	3.583	3.592	3.404	3.592	20,143,622	3.5465	3.36%
2013-04-05	0	3.870	3.870	3.880	3.590	4.020	52,046,580	195,900,151	3.7639	3.467	3.467	3.476	3.216	3.601	58,102,785	3.3716	-8.51%
2013-04-03	0	4.230	4.210	4.240	4.180	4.350	4,972,000	21,039,340	4.2316	3.789	3.771	3.798	3.744	3.897	5,550,548	3.7905	-2.53%
2013-04-02	0	4.340	4.300	4.340	4.270	4.430	4,503,000	19,564,910	4.3449	3.888	3.852	3.888	3.825	3.968	5,026,975	3.8920	-2.03%
2013-03-28	0	4.430	4.430	4.440	4.180	4.440	8,655,000	37,892,040	4.3781	3.968	3.968	3.977	3.744	3.977	9,662,107	3.9217	3.02%
2013-03-27	0	4.300	4.290	4.300	4.220	4.350	3,997,000	17,052,440	4.2663	3.852	3.843	3.852	3.780	3.897	4,462,096	3.8216	0.23%
2013-03-26	0	4.290	4.280	4.320	4.220	4.350	2,715,000	11,699,392	4.3092	3.843	3.834	3.870	3.780	3.897	3,030,921	3.8600	-1.15%
2013-03-25	0	4.340	4.320	4.340	4.290	4.380	3,279,000	14,180,936	4.3248	3.888	3.870	3.888	3.843	3.923	3,660,549	3.8740	-1.14%
2013-03-22	0	4.390	4.340	4.400	4.310	4.420	5,235,470	22,972,678	4.3879	3.932	3.888	3.941	3.861	3.959	5,844,676	3.9305	0.46%
2013-03-21	0	4.370	4.340	4.400	4.250	4.400	9,640,000	42,109,346	4.3682	3.915	3.888	3.941	3.807	3.941	10,761,722	3.9129	2.10%
2013-03-20	0	4.280	4.260	4.300	4.120	4.310	4,718,000	19,994,727	4.2380	3.834	3.816	3.852	3.691	3.861	5,266,992	3.7962	3.38%
2013-03-19	0	4.140	4.140	4.160	4.140	4.240	5,034,000	20,995,938	4.1708	3.708	3.708	3.726	3.708	3.798	5,619,763	3.7361	-0.24%
2013-03-18	0	4.150	4.110	4.150	4.070	4.260	3,268,000	13,506,710	4.1330	3.717	3.682	3.717	3.646	3.816	3,648,269	3.7022	-2.12%
2013-03-15	0	4.240	4.240	4.250	4.140	4.360	11,024,998	47,129,719	4.2748	3.798	3.798	3.807	3.708	3.906	12,307,881	3.8292	2.91%
2013-03-14	0	4.120	4.130	4.150	4.040	4.170	5,723,881	23,454,539	4.0977	3.691	3.700	3.717	3.619	3.735	6,389,919	3.6706	-1.20%
2013-03-13	0	4.170	4.150	4.170	4.150	4.260	2,813,000	11,812,168	4.1991	3.735	3.717	3.735	3.717	3.816	3,140,324	3.7614	-1.18%
2013-03-12	0	4.220	4.200	4.220	4.160	4.370	6,250,000	26,371,350	4.2194	3.780	3.762	3.780	3.726	3.915	6,977,258	3.7796	-1.17%
2013-03-11	0	4.270	4.270	4.280	4.260	4.430	4,871,700	21,050,208	4.3209	3.825	3.825	3.834	3.816	3.968	5,438,577	3.8705	-3.83%
2013-03-08	0	4.440	4.420	4.440	4.380	4.450	5,180,580	22,857,771	4.4122	3.977	3.959	3.977	3.923	3.986	5,783,399	3.9523	0.91%
2013-03-07	0	4.400	4.380	4.400	4.350	4.430	4,280,000	18,800,126	4.3926	3.941	3.923	3.941	3.897	3.968	4,778,026	3.9347	0.46%
2013-03-06	0	4.380	4.360	4.370	4.320	4.480	5,239,000	23,036,906	4.3972	3.923	3.906	3.915	3.870	4.013	5,848,617	3.9389	1.15%
2013-03-05	0	4.330	4.310	4.330	4.250	4.360	6,529,565	28,120,955	4.3067	3.879	3.861	3.879	3.807	3.906	7,289,353	3.8578	2.12%
2013-03-04	0	4.240	4.240	4.250	4.220	4.400	4,529,880	19,287,996	4.2579	3.798	3.798	3.807	3.780	3.941	5,056,982	3.8141	-3.20%
2013-03-01	0	4.380	4.370	4.380	4.240	4.430	10,885,248	47,504,803	4.3641	3.923	3.915	3.923	3.798	3.968	12,151,869	3.9093	2.34%
2013-02-28	0	4.280	4.260	4.320	4.170	4.350	13,004,857	55,648,778	4.2791	3.834	3.816	3.870	3.735	3.897	14,518,118	3.8331	3.13%
2013-02-27	0	4.150	4.150	4.180	4.120	4.240	11,387,000	47,546,440	4.1755	3.717	3.717	3.744	3.691	3.798	12,712,006	3.7403	0.73%
2013-02-26	0	4.120	4.130	4.140	4.090	4.150	8,237,400	34,047,366	4.1333	3.691	3.700	3.708	3.664	3.717	9,195,914	3.7024	-1.44%
2013-02-25	0	4.180	4.150	4.180	4.140	4.230	5,298,000	22,124,430	4.1760	3.744	3.717	3.744	3.708	3.789	5,914,482	3.7407	0.00%
2013-02-22	0	4.180	4.170	4.200	4.120	4.300	9,022,500	37,721,038	4.1808	3.744	3.735	3.762	3.691	3.852	10,072,369	3.7450	-0.95%
2013-02-21	0	4.220	4.220	4.260	4.220	4.310	5,965,047	25,370,982	4.2533	3.780	3.780	3.816	3.780	3.861	6,659,147	3.8099	-4.95%
2013-02-20	0	4.440	4.420	4.440	4.300	4.440	10,385,000	45,328,170	4.3648	3.977	3.959	3.977	3.852	3.977	11,593,412	3.9098	4.23%
2013-02-19	0	4.260	4.260	4.270	4.250	4.470	14,107,000	60,972,708	4.3222	3.816	3.816	3.825	3.807	4.004	15,748,508	3.8716	-5.12%
2013-02-18	0	4.490	4.460	4.500	4.460	4.550	7,026,100	31,611,781	4.4992	4.022	3.995	4.031	3.995	4.076	7,843,666	4.0302	-1.10%
2013-02-15	0	4.540	4.530	4.550	4.520	4.600	7,562,056	34,437,696	4.5540	4.067	4.058	4.076	4.049	4.121	8,441,986	4.0793	-1.52%
2013-02-14	0	4.610	4.580	4.610	4.500	4.630	8,892,790	40,920,235	4.6015	4.129	4.103	4.129	4.031	4.147	9,927,566	4.1219	0.66%
2013-02-08	0	4.580	4.580	4.590	4.490	4.590	3,060,880	13,979,427	4.5671	4.103	4.103	4.112	4.022	4.112	3,417,048	4.0911	1.10%
2013-02-07	0	4.530	4.520	4.550	4.500	4.600	6,649,600	30,196,742	4.5411	4.058	4.049	4.076	4.031	4.121	7,423,356	4.0678	-0.88%
2013-02-06	0	4.570	4.550	4.580	4.480	4.580	6,407,257	29,108,122	4.5430	4.094	4.076	4.103	4.013	4.103	7,152,813	4.0695	2.01%
2013-02-05	0	4.480	4.480	4.500	4.440	4.580	18,336,000	82,803,040	4.5159	4.013	4.013	4.031	3.977	4.103	20,469,600	4.0452	-4.27%
2013-02-04	0	4.680	4.660	4.680	4.500	4.690	9,359,499	43,468,532	4.6443	4.192	4.174	4.192	4.031	4.201	10,448,582	4.1602	2.86%
2013-02-01	0	4.550	4.530	4.570	4.520	4.670	8,766,733	39,947,585	4.5567	4.076	4.058	4.094	4.049	4.183	9,786,841	4.0818	-2.36%
2013-01-31	0	4.660	4.620	4.660	4.570	4.700	14,181,880	65,780,772	4.6384	4.174	4.138	4.174	4.094	4.210	15,832,101	4.1549	1.75%
2013-01-30	0	4.580	4.570	4.590	4.550	4.680	7,196,066	33,146,417	4.6062	4.103	4.094	4.112	4.076	4.192	8,033,409	4.1261	-1.08%
2013-01-29	0	4.630	4.630	4.650	4.600	4.800	9,184,940	42,968,002	4.6781	4.147	4.147	4.165	4.121	4.300	10,253,711	4.1905	-0.86%
2013-01-28	0	4.670	4.660	4.670	4.590	4.720	13,572,500	63,321,780	4.6654	4.183	4.174	4.183	4.112	4.228	15,151,813	4.1792	1.74%
2013-01-25	0	4.590	4.560	4.610	4.390	4.610	18,417,823	82,958,762	4.5043	4.112	4.085	4.129	3.932	4.129	20,560,944	4.0348	1.10%
2013-01-24	0	4.540	4.530	4.540	4.510	4.600	8,390,000	38,267,060	4.5610	4.067	4.058	4.067	4.040	4.121	9,366,271	4.0856	0.22%
2013-01-23	0	4.530	4.530	4.550	4.430	4.600	10,951,055	49,334,964	4.5050	4.058	4.058	4.076	3.968	4.121	12,225,333	4.0355	-0.88%
2013-01-22	0	4.570	4.560	4.570	4.470	4.610	8,441,586	38,528,427	4.5641	4.094	4.085	4.094	4.004	4.129	9,423,859	4.0884	1.11%
2013-01-21	0	4.520	4.540	4.550	4.430	4.680	18,698,040	85,656,314	4.5810	4.049	4.067	4.076	3.968	4.192	20,873,767	4.1035	0.89%
2013-01-18	0	4.480	4.460	4.500	4.290	4.500	22,979,877	101,797,033	4.4298	4.013	3.995	4.031	3.843	4.031	25,653,844	3.9681	3.46%
2013-01-17	0	4.330	4.320	4.330	4.290	4.470	14,662,328	64,295,626	4.3851	3.879	3.870	3.879	3.843	4.004	16,368,455	3.9280	-2.04%
2013-01-16	0	4.420	4.410	4.420	4.400	4.480	16,068,610	71,232,132	4.4330	3.959	3.950	3.959	3.941	4.013	17,938,374	3.9709	-0.23%
2013-01-15	0	4.430	4.420	4.430	4.370	4.440	11,636,100	51,322,576	4.4106	3.968	3.959	3.968	3.915	3.977	12,990,091	3.9509	0.68%
2013-01-14	0	4.400	4.390	4.400	4.350	4.440	14,201,500	62,485,053	4.3999	3.941	3.932	3.941	3.897	3.977	15,854,004	3.9413	0.69%
2013-01-11	0	4.370	4.340	4.380	4.260	4.440	31,226,359	135,982,083	4.3547	3.915	3.888	3.923	3.816	3.977	34,859,897	3.9008	-0.68%
2013-01-10	0	4.400	4.380	4.410	4.090	4.410	47,905,700	206,851,593	4.3179	3.941	3.923	3.950	3.664	3.950	53,480,067	3.8678	7.84%
2013-01-09	0	4.080	4.080	4.090	4.030	4.090	11,691,700	47,507,306	4.0633	3.655	3.655	3.664	3.610	3.664	13,052,161	3.6398	1.24%
2013-01-08	0	4.030	4.030	4.040	3.980	4.110	32,793,032	133,138,597	4.0600	3.610	3.610	3.619	3.565	3.682	36,608,870	3.6368	1.26%
2013-01-07	0	3.980	3.960	3.980	3.900	3.990	17,376,000	68,564,060	3.9459	3.565	3.547	3.565	3.493	3.574	19,397,893	3.5346	2.31%
2013-01-04	0	3.890	3.870	3.890	3.860	3.950	11,846,000	46,186,380	3.8989	3.485	3.467	3.485	3.458	3.538	13,224,415	3.4925	0.00%
2013-01-03	0	3.890	3.870	3.890	3.850	3.970	11,805,000	45,954,810	3.8928	3.485	3.467	3.485	3.449	3.556	13,178,645	3.4871	-1.02%
2013-01-02	0	3.930	3.930	3.940	3.910	3.950	8,703,244	34,221,989	3.9321	3.520	3.520	3.529	3.502	3.538	9,715,964	3.5222	0.51%
2012-12-31	0	3.910	3.900	3.930	3.850	3.930	4,265,000	16,665,210	3.9074	3.502	3.493	3.520	3.449	3.520	4,761,281	3.5002	0.51%
2012-12-28	0	3.890	3.880	3.900	3.850	3.950	5,434,253	21,079,085	3.8789	3.485	3.476	3.493	3.449	3.538	6,066,589	3.4746	0.00%
2012-12-27	0	3.890	3.880	3.900	3.830	3.930	11,572,000	44,771,540	3.8690	3.485	3.476	3.493	3.431	3.520	12,918,532	3.4657	-0.26%
2012-12-24	0	3.900	3.890	3.900	3.870	3.960	6,939,000	27,070,750	3.9012	3.493	3.485	3.493	3.467	3.547	7,746,431	3.4946	-1.52%
2012-12-21	0	3.960	3.940	3.950	3.900	4.000	7,610,000	30,023,170	3.9452	3.547	3.529	3.538	3.493	3.583	8,495,509	3.5340	-1.00%
2012-12-20	0	4.000	3.980	4.000	3.920	4.000	17,858,807	70,926,807	3.9715	3.583	3.565	3.583	3.511	3.583	19,936,880	3.5576	1.52%
2012-12-19	0	3.940	3.920	3.940	3.890	3.940	16,158,081	63,249,107	3.9144	3.529	3.511	3.529	3.485	3.529	18,038,255	3.5064	2.07%
2012-12-18	0	3.860	3.850	3.870	3.810	3.960	16,449,960	63,410,411	3.8547	3.458	3.449	3.467	3.413	3.547	18,364,098	3.4530	-1.53%
2012-12-17	0	3.920	3.910	3.920	3.800	3.920	33,820,740	131,037,429	3.8745	3.511	3.502	3.511	3.404	3.511	37,756,164	3.4706	3.16%
2012-12-14	0	3.800	3.790	3.800	3.710	3.800	12,841,014	48,350,982	3.7654	3.404	3.395	3.404	3.323	3.404	14,335,210	3.3729	1.06%
2012-12-13	0	3.760	3.750	3.760	3.700	3.770	12,155,000	45,434,500	3.7379	3.368	3.359	3.368	3.314	3.377	13,569,371	3.3483	0.53%
2012-12-12	0	3.740	3.730	3.740	3.660	3.740	13,645,419	50,569,745	3.7060	3.350	3.341	3.350	3.279	3.350	15,233,217	3.3197	3.03%
2012-12-11	0	3.630	3.620	3.630	3.610	3.750	19,240,600	70,490,800	3.6636	3.252	3.243	3.252	3.234	3.359	21,479,460	3.2818	-2.68%
2012-12-10	0	3.730	3.730	3.740	3.620	3.740	18,872,233	69,442,705	3.6796	3.341	3.341	3.350	3.243	3.350	21,068,230	3.2961	3.61%
2012-12-07	0	3.600	3.600	3.610	3.570	3.620	10,531,000	37,852,290	3.5944	3.225	3.225	3.234	3.198	3.243	11,756,400	3.2197	1.12%
2012-12-06	0	3.560	3.540	3.560	3.490	3.580	7,737,720	27,418,730	3.5435	3.189	3.171	3.189	3.126	3.207	8,638,091	3.1742	1.14%
2012-12-05	0	3.520	3.520	3.530	3.430	3.520	6,778,000	23,736,930	3.5021	3.153	3.153	3.162	3.072	3.153	7,566,697	3.1370	2.33%
2012-12-04	0	3.440	3.440	3.450	3.430	3.500	4,133,910	14,231,240	3.4426	3.081	3.081	3.090	3.072	3.135	4,614,937	3.0837	-0.29%
2012-12-03	0	3.450	3.450	3.470	3.440	3.510	9,356,045	32,392,080	3.4622	3.090	3.090	3.108	3.081	3.144	10,444,726	3.1013	-0.29%
2012-11-30	0	3.460	3.450	3.470	3.440	3.490	5,158,324	17,871,724	3.4646	3.099	3.090	3.108	3.081	3.126	5,758,553	3.1035	0.58%
2012-11-29	0	3.440	3.440	3.450	3.430	3.490	6,050,497	20,860,889	3.4478	3.081	3.081	3.090	3.072	3.126	6,754,540	3.0884	-0.86%
2012-11-28	0	3.470	3.460	3.480	3.440	3.480	11,172,005	38,601,667	3.4552	3.108	3.099	3.117	3.081	3.117	12,471,993	3.0951	0.00%
2012-11-27	0	3.470	3.460	3.500	3.460	3.560	11,987,000	42,058,286	3.5087	3.108	3.099	3.135	3.099	3.189	13,381,822	3.1429	-1.14%
2012-11-26	0	3.510	3.500	3.520	3.470	3.530	7,829,000	27,487,910	3.5110	3.144	3.135	3.153	3.108	3.162	8,739,992	3.1451	1.15%
2012-11-23	0	3.470	3.470	3.480	3.410	3.480	7,465,000	25,837,110	3.4611	3.108	3.108	3.117	3.055	3.117	8,333,637	3.1003	1.76%
2012-11-22	0	3.410	3.400	3.410	3.400	3.430	4,603,000	15,713,980	3.4139	3.055	3.046	3.055	3.046	3.072	5,138,611	3.0580	0.29%
2012-11-21	0	3.400	3.390	3.400	3.360	3.440	8,878,000	30,088,840	3.3891	3.046	3.037	3.046	3.010	3.081	9,911,055	3.0359	0.00%
2012-11-20	0	3.400	3.400	3.410	3.390	3.510	7,926,000	27,375,490	3.4539	3.046	3.046	3.055	3.037	3.144	8,848,279	3.0939	-1.73%
2012-11-19	0	3.460	3.460	3.480	3.400	3.490	9,786,000	33,804,098	3.4543	3.099	3.099	3.117	3.046	3.126	10,924,711	3.0943	1.17%
2012-11-16	0	3.420	3.430	3.440	3.390	3.450	10,413,000	35,673,920	3.4259	3.064	3.072	3.081	3.037	3.090	11,624,670	3.0688	0.59%
2012-11-15	0	3.400	3.400	3.410	3.380	3.450	11,718,000	40,009,480	3.4144	3.046	3.046	3.055	3.028	3.090	13,081,521	3.0585	-1.45%
2012-11-14	0	3.450	3.450	3.460	3.420	3.470	13,158,000	45,287,204	3.4418	3.090	3.090	3.099	3.064	3.108	14,689,081	3.0831	0.29%
2012-11-13	0	3.440	3.430	3.440	3.420	3.500	8,492,000	29,227,760	3.4418	3.081	3.072	3.081	3.064	3.135	9,480,140	3.0831	-1.99%
2012-11-12	0	3.510	3.500	3.510	3.460	3.530	14,847,000	51,903,668	3.4959	3.144	3.135	3.144	3.099	3.162	16,574,615	3.1315	0.00%
2012-11-09	0	3.510	3.510	3.520	3.500	3.550	17,018,000	59,860,618	3.5175	3.144	3.144	3.153	3.135	3.180	18,998,236	3.1509	-0.85%
2012-11-08	0	3.540	3.530	3.540	3.520	3.600	16,265,000	57,826,400	3.5553	3.171	3.162	3.171	3.153	3.225	18,157,616	3.1847	-2.48%
2012-11-07	0	3.630	3.620	3.630	3.600	3.710	15,514,946	56,310,082	3.6294	3.252	3.243	3.252	3.225	3.323	17,320,284	3.2511	-1.63%
2012-11-06	0	3.690	3.680	3.690	3.640	3.740	16,617,000	61,138,040	3.6792	3.305	3.296	3.305	3.261	3.350	18,550,575	3.2957	-2.12%
2012-11-05	0	3.770	3.760	3.770	3.740	3.820	10,462,000	39,462,100	3.7719	3.377	3.368	3.377	3.350	3.422	11,679,371	3.3788	-0.26%
2012-11-02	0	3.780	3.770	3.780	3.760	3.820	17,172,000	65,064,924	3.7890	3.386	3.377	3.386	3.368	3.422	19,170,155	3.3941	1.07%
2012-11-01	0	3.740	3.740	3.750	3.620	3.750	7,641,614	28,305,823	3.7042	3.350	3.350	3.359	3.243	3.359	8,530,802	3.3181	1.91%
2012-10-31	0	3.670	3.670	3.680	3.640	3.720	10,400,037	38,187,842	3.6719	3.287	3.287	3.296	3.261	3.332	11,610,198	3.2892	0.55%
2012-10-30	0	3.650	3.650	3.660	3.560	3.690	8,627,000	31,321,500	3.6306	3.270	3.270	3.279	3.189	3.305	9,630,848	3.2522	-0.27%
2012-10-29	0	3.660	3.650	3.660	3.620	3.770	12,405,948	45,697,673	3.6835	3.279	3.270	3.279	3.243	3.377	13,849,520	3.2996	-0.27%
2012-10-26	0	3.670	3.670	3.680	3.620	3.830	11,937,100	44,052,093	3.6904	3.287	3.287	3.296	3.243	3.431	13,326,116	3.3057	-2.91%
2012-10-25	0	3.780	3.760	3.780	3.750	3.910	35,348,973	134,798,588	3.8134	3.386	3.368	3.386	3.359	3.502	39,462,224	3.4159	0.80%
2012-10-24	0	3.750	3.760	3.770	3.610	3.820	22,090,687	83,008,707	3.7576	3.359	3.368	3.377	3.234	3.422	24,661,187	3.3660	0.54%
2012-10-22	0	3.730	3.720	3.730	3.690	3.750	8,564,900	31,820,727	3.7152	3.341	3.332	3.341	3.305	3.359	9,561,522	3.3280	-0.27%
2012-10-19	0	3.740	3.740	3.750	3.700	3.780	11,070,638	41,401,880	3.7398	3.350	3.350	3.359	3.314	3.386	12,358,831	3.3500	1.08%
2012-10-18	0	3.700	3.690	3.700	3.670	3.780	9,692,000	36,006,620	3.7151	3.314	3.305	3.314	3.287	3.386	10,819,773	3.3279	-1.33%
2012-10-17	0	3.750	3.740	3.750	3.720	3.780	9,395,332	35,148,594	3.7411	3.359	3.350	3.359	3.332	3.386	10,488,585	3.3511	0.81%
2012-10-16	0	3.720	3.720	3.740	3.700	3.770	11,180,064	41,660,021	3.7263	3.332	3.332	3.350	3.314	3.377	12,480,990	3.3379	-0.53%
2012-10-15	0	3.740	3.730	3.740	3.670	3.740	8,814,000	32,770,120	3.7180	3.350	3.341	3.350	3.287	3.350	9,839,608	3.3304	0.81%
2012-10-12	0	3.710	3.700	3.710	3.670	3.730	8,232,000	30,501,870	3.7053	3.323	3.314	3.323	3.287	3.341	9,189,886	3.3191	1.64%
2012-10-11	0	3.650	3.630	3.650	3.580	3.690	5,215,880	19,004,212	3.6435	3.270	3.252	3.270	3.207	3.305	5,822,806	3.2638	0.55%
2012-10-10	0	3.630	3.620	3.640	3.590	3.670	5,034,370	18,324,522	3.6399	3.252	3.243	3.261	3.216	3.287	5,620,176	3.2605	0.00%
2012-10-09	0	3.630	3.620	3.630	3.580	3.750	15,453,750	57,032,142	3.6905	3.252	3.243	3.252	3.207	3.359	17,251,968	3.3058	-1.63%
2012-10-08	0	3.690	3.660	3.680	3.550	3.690	23,202,300	84,532,685	3.6433	3.305	3.279	3.296	3.180	3.305	25,902,149	3.2635	3.94%
2012-10-05	0	3.550	3.540	3.550	3.490	3.550	13,215,562	46,608,490	3.5268	3.180	3.171	3.180	3.126	3.180	14,753,341	3.1592	0.00%
2012-10-04	0	3.550	3.540	3.550	3.430	3.550	16,161,316	56,901,310	3.5208	3.180	3.171	3.180	3.072	3.180	18,041,867	3.1538	4.11%
2012-10-03	0	3.410	3.400	3.420	3.380	3.430	7,726,000	26,314,818	3.4060	3.055	3.046	3.064	3.028	3.072	8,625,007	3.0510	0.00%
2012-09-28	0	3.410	3.400	3.410	3.300	3.430	12,935,541	43,482,076	3.3614	3.055	3.046	3.055	2.956	3.072	14,440,737	3.0111	2.71%
2012-09-27	0	3.320	3.310	3.320	3.280	3.350	9,609,626	31,936,844	3.3234	2.974	2.965	2.974	2.938	3.001	10,727,814	2.9770	0.30%
2012-09-26	0	3.310	3.300	3.310	3.300	3.350	9,036,762	30,001,109	3.3199	2.965	2.956	2.965	2.956	3.001	10,088,291	2.9739	-1.78%
2012-09-25	0	3.370	3.360	3.370	3.310	3.380	7,633,558	25,620,596	3.3563	3.019	3.010	3.019	2.965	3.028	8,521,808	3.0065	0.90%
2012-09-24	0	3.340	3.330	3.340	3.280	3.370	9,396,000	31,213,132	3.3220	2.992	2.983	2.992	2.938	3.019	10,489,330	2.9757	-0.30%
2012-09-21	0	3.350	3.340	3.360	3.300	3.370	18,760,304	62,784,507	3.3467	3.001	2.992	3.010	2.956	3.019	20,943,276	2.9978	0.00%
2012-09-20	0	3.350	3.340	3.350	3.340	3.410	31,984,000	107,984,270	3.3762	3.001	2.992	3.001	2.992	3.055	35,705,698	3.0243	0.60%
2012-09-19	0	3.330	3.320	3.330	3.290	3.350	16,867,159	55,933,866	3.3161	2.983	2.974	2.983	2.947	3.001	18,829,843	2.9705	1.22%
2012-09-18	0	3.290	3.290	3.300	3.250	3.330	12,558,281	41,242,368	3.2841	2.947	2.947	2.956	2.911	2.983	14,019,578	2.9418	1.23%
2012-09-17	0	3.250	3.240	3.250	3.220	3.310	24,147,488	78,338,785	3.2442	2.911	2.902	2.911	2.884	2.965	26,957,320	2.9060	-1.22%
2012-09-14	0	3.290	3.280	3.290	3.260	3.370	21,323,000	70,578,780	3.3100	2.947	2.938	2.947	2.920	3.019	23,804,171	2.9650	0.30%
2012-09-13	0	3.280	3.280	3.290	3.260	3.340	9,853,000	32,460,390	3.2945	2.938	2.938	2.947	2.920	2.992	10,999,507	2.9511	-1.50%
2012-09-12	0	3.330	3.330	3.340	3.280	3.380	5,965,000	19,863,790	3.3301	2.983	2.983	2.992	2.938	3.028	6,659,095	2.9830	0.30%
2012-09-11	0	3.320	3.310	3.330	3.300	3.380	2,995,000	9,954,580	3.3237	2.974	2.965	2.983	2.956	3.028	3,343,502	2.9773	-0.90%
2012-09-10	0	3.350	3.330	3.370	3.330	3.430	5,075,000	17,152,830	3.3799	3.001	2.983	3.019	2.983	3.072	5,665,533	3.0276	-1.47%
2012-09-07	0	3.400	3.390	3.400	3.260	3.470	18,363,000	62,221,750	3.3884	3.046	3.037	3.046	2.920	3.108	20,499,742	3.0352	4.62%
2012-09-06	0	3.250	3.240	3.250	3.200	3.290	3,591,647	11,669,098	3.2490	2.911	2.902	2.911	2.866	2.947	4,009,576	2.9103	0.00%
2012-09-05	0	3.250	3.250	3.270	3.200	3.310	7,271,758	23,711,357	3.2607	2.911	2.911	2.929	2.866	2.965	8,117,909	2.9209	-0.91%
2012-09-04	0	3.280	3.280	3.300	3.250	3.320	3,075,548	10,127,024	3.2928	2.938	2.938	2.956	2.911	2.974	3,433,423	2.9495	0.92%
2012-09-03	0	3.250	3.240	3.250	3.240	3.390	11,963,400	39,368,302	3.2907	2.911	2.902	2.911	2.902	3.037	13,355,476	2.9477	-1.22%
2012-08-31	0	3.290	3.280	3.300	3.260	3.330	9,745,456	32,137,324	3.2977	2.947	2.938	2.956	2.920	2.983	10,879,449	2.9539	-1.20%
2012-08-30	0	3.330	3.330	3.340	3.330	3.420	14,600,803	49,078,039	3.3613	2.983	2.983	2.992	2.983	3.064	16,299,771	3.0110	-1.77%
2012-08-29	0	3.390	3.380	3.400	3.350	3.540	14,144,400	48,042,770	3.3966	3.037	3.028	3.046	3.001	3.171	15,790,260	3.0426	-3.14%
2012-08-28	0	3.500	3.490	3.500	3.380	3.620	16,020,000	55,592,712	3.4702	3.135	3.126	3.135	3.028	3.243	17,884,107	3.1085	-2.78%
2012-08-27	0	3.600	3.590	3.600	3.520	3.600	6,642,000	23,643,500	3.5597	3.225	3.216	3.225	3.153	3.225	7,414,871	3.1887	0.84%
2012-08-24	0	3.570	3.570	3.580	3.490	3.610	8,579,025	30,472,647	3.5520	3.198	3.198	3.207	3.126	3.234	9,577,291	3.1818	-0.83%
2012-08-23	0	3.600	3.590	3.600	3.590	3.660	4,466,000	16,197,236	3.6268	3.225	3.216	3.225	3.216	3.279	4,985,669	3.2488	-0.83%
2012-08-22	0	3.630	3.630	3.640	3.610	3.720	7,050,000	25,655,596	3.6391	3.252	3.252	3.261	3.234	3.332	7,870,347	3.2598	-2.94%
2012-08-21	0	3.740	3.730	3.740	3.730	3.750	2,782,000	10,386,450	3.7334	3.350	3.341	3.350	3.341	3.359	3,105,717	3.3443	0.54%
2012-08-20	0	3.720	3.720	3.730	3.680	3.770	4,454,000	16,632,218	3.7342	3.332	3.332	3.341	3.296	3.377	4,972,273	3.3450	-0.27%
2012-08-17	0	3.730	3.730	3.740	3.700	3.850	8,222,000	30,743,820	3.7392	3.341	3.341	3.350	3.314	3.449	9,178,722	3.3495	-2.61%
2012-08-16	0	3.830	3.810	3.840	3.810	3.860	6,314,000	24,184,450	3.8303	3.431	3.413	3.440	3.413	3.458	7,048,705	3.4310	-0.52%
2012-08-15	0	3.850	3.840	3.850	3.800	3.890	12,723,305	48,963,386	3.8483	3.449	3.440	3.449	3.404	3.485	14,203,805	3.4472	-0.77%
2012-08-14	0	3.880	3.870	3.880	3.750	3.890	22,357,144	85,711,128	3.8337	3.476	3.467	3.476	3.359	3.485	24,958,649	3.4341	2.11%
2012-08-13	0	3.800	3.790	3.800	3.740	3.810	12,714,000	48,224,080	3.7930	3.404	3.395	3.404	3.350	3.413	14,193,417	3.3976	0.26%
2012-08-10	0	3.790	3.760	3.790	3.630	3.800	9,102,000	34,061,694	3.7422	3.395	3.368	3.395	3.252	3.404	10,161,120	3.3522	2.99%
2012-08-09	0	3.680	3.680	3.690	3.620	3.730	5,322,597	19,632,850	3.6886	3.296	3.296	3.305	3.243	3.341	5,941,941	3.3041	0.82%
2012-08-08	0	3.650	3.650	3.660	3.620	3.830	15,300,700	56,040,235	3.6626	3.270	3.270	3.279	3.243	3.431	17,081,109	3.2808	-3.18%
2012-08-07	0	3.770	3.770	3.790	3.760	3.840	7,064,000	26,734,740	3.7846	3.377	3.377	3.395	3.368	3.440	7,885,976	3.3902	-0.26%
2012-08-06	0	3.780	3.770	3.780	3.730	3.840	7,780,000	29,325,400	3.7693	3.386	3.377	3.386	3.341	3.440	8,685,291	3.3764	0.00%
2012-08-03	0	3.780	3.770	3.790	3.700	3.800	7,825,600	29,350,108	3.7505	3.386	3.377	3.395	3.314	3.404	8,736,197	3.3596	-0.26%
2012-08-02	0	3.790	3.780	3.790	3.760	3.850	4,045,600	15,284,260	3.7780	3.395	3.386	3.395	3.368	3.449	4,516,351	3.3842	-1.56%
2012-08-01	0	3.850	3.840	3.850	3.820	3.920	12,368,000	47,416,750	3.8338	3.449	3.440	3.449	3.422	3.511	13,807,156	3.4342	0.00%
2012-07-31	0	3.850	3.840	3.850	3.740	3.870	12,094,308	46,092,344	3.8111	3.449	3.440	3.449	3.350	3.467	13,501,617	3.4138	0.52%
2012-07-30	0	3.830	3.830	3.850	3.770	3.900	10,106,000	38,726,050	3.8320	3.431	3.431	3.449	3.377	3.493	11,281,947	3.4326	-1.03%
2012-07-27	0	3.870	3.860	3.870	3.780	3.890	13,853,096	53,261,178	3.8447	3.467	3.458	3.467	3.386	3.485	15,465,060	3.4440	2.38%
2012-07-26	0	3.780	3.770	3.790	3.670	3.800	3,585,654	13,552,865	3.7797	3.386	3.377	3.395	3.287	3.404	4,002,885	3.3858	1.89%
2012-07-25	0	3.710	3.700	3.730	3.680	3.770	3,433,531	12,757,988	3.7157	3.323	3.314	3.341	3.296	3.377	3,833,061	3.3284	-2.11%
2012-07-24	0	3.790	3.760	3.800	3.750	3.850	2,391,236	9,024,813	3.7741	3.395	3.368	3.404	3.359	3.449	2,669,483	3.3807	0.26%
2012-07-23	0	3.780	3.780	3.790	3.710	3.840	4,886,652	18,472,953	3.7803	3.386	3.386	3.395	3.323	3.440	5,455,269	3.3863	-2.58%
2012-07-20	0	3.880	3.850	3.900	3.750	3.910	11,843,251	45,145,743	3.8119	3.476	3.449	3.493	3.359	3.502	13,221,346	3.4146	-0.51%
2012-07-19	0	3.900	3.900	3.910	3.840	3.920	15,747,000	61,350,708	3.8960	3.493	3.493	3.502	3.440	3.511	17,579,341	3.4899	1.30%
2012-07-18	0	3.850	3.840	3.850	3.750	3.860	2,553,991	9,709,025	3.8015	3.449	3.440	3.449	3.359	3.458	2,851,177	3.4053	0.26%
2012-07-17	0	3.840	3.830	3.850	3.800	3.880	11,768,124	45,132,370	3.8351	3.440	3.431	3.449	3.404	3.476	13,137,478	3.4354	0.00%
2012-07-16	0	3.840	3.830	3.840	3.720	3.840	19,220,594	72,549,447	3.7746	3.440	3.431	3.440	3.332	3.440	21,457,126	3.3811	2.67%
2012-07-13	0	3.740	3.740	3.750	3.420	3.760	48,605,277	177,697,216	3.6559	3.350	3.350	3.359	3.064	3.368	54,261,048	3.2749	8.41%
2012-07-12	0	3.450	3.450	3.460	3.400	3.500	7,178,000	24,650,010	3.4341	3.090	3.090	3.099	3.046	3.135	8,013,241	3.0762	-1.99%
2012-07-11	0	3.520	3.510	3.520	3.390	3.520	12,311,476	42,761,306	3.4733	3.153	3.144	3.153	3.037	3.153	13,744,055	3.1113	1.15%
2012-07-10	0	3.480	3.470	3.480	3.430	3.490	8,083,000	27,985,410	3.4623	3.117	3.108	3.117	3.072	3.126	9,023,548	3.1014	0.29%
2012-07-09	0	3.470	3.470	3.480	3.440	3.520	8,267,000	28,751,700	3.4779	3.108	3.108	3.117	3.081	3.153	9,228,958	3.1154	-1.42%
2012-07-06	0	3.520	3.500	3.520	3.440	3.550	6,368,954	22,283,383	3.4988	3.153	3.135	3.153	3.081	3.180	7,110,053	3.1341	0.57%
2012-07-05	0	3.500	3.480	3.500	3.470	3.530	1,490,000	5,201,580	3.4910	3.135	3.117	3.135	3.108	3.162	1,663,378	3.1271	0.00%
2012-07-04	0	3.500	3.490	3.500	3.470	3.530	4,411,000	15,431,490	3.4984	3.135	3.126	3.135	3.108	3.162	4,924,269	3.1338	-0.57%
2012-07-03	0	3.520	3.500	3.520	3.400	3.570	10,692,000	37,066,520	3.4668	3.153	3.135	3.153	3.046	3.198	11,936,134	3.1054	3.53%
2012-06-29	0	3.400	3.370	3.420	3.340	3.420	7,582,000	25,620,020	3.3791	3.046	3.019	3.064	2.992	3.064	8,464,251	3.0269	1.80%
2012-06-28	0	3.340	3.340	3.350	3.330	3.460	7,252,092	24,373,063	3.3608	2.992	2.992	3.001	2.983	3.099	8,095,954	3.0105	-2.62%
2012-06-27	0	3.430	3.410	3.430	3.410	3.450	4,624,000	15,855,520	3.4290	3.072	3.055	3.072	3.055	3.090	5,162,054	3.0716	-0.29%
2012-06-26	0	3.440	3.430	3.440	3.410	3.460	4,702,108	16,185,522	3.4422	3.081	3.072	3.081	3.055	3.099	5,249,251	3.0834	0.29%
2012-06-25	0	3.430	3.410	3.420	3.340	3.480	11,428,505	39,169,247	3.4273	3.072	3.055	3.064	2.992	3.117	12,758,340	3.0701	2.08%
2012-06-22	0	3.360	3.340	3.350	3.290	3.370	5,570,000	18,680,140	3.3537	3.010	2.992	3.001	2.947	3.019	6,218,132	3.0041	-0.59%
2012-06-21	0	3.380	3.370	3.380	3.330	3.410	10,784,459	36,311,815	3.3671	3.028	3.019	3.028	2.983	3.055	12,039,352	3.0161	-0.88%
2012-06-20	0	3.410	3.400	3.410	3.350	3.410	4,052,459	13,723,270	3.3864	3.055	3.046	3.055	3.001	3.055	4,524,008	3.0334	1.19%
2012-06-19	0	3.370	3.350	3.370	3.340	3.400	5,048,020	16,981,576	3.3640	3.019	3.001	3.019	2.992	3.046	5,635,414	3.0134	0.00%
2012-06-18	0	3.370	3.370	3.380	3.300	3.380	14,015,000	47,041,560	3.3565	3.019	3.019	3.028	2.956	3.028	15,645,803	3.0067	-0.30%
2012-06-15	0	3.380	3.360	3.390	3.320	3.420	15,850,056	53,372,194	3.3673	3.028	3.010	3.037	2.974	3.064	17,694,388	3.0163	-0.59%
2012-06-14	0	3.400	3.390	3.400	3.340	3.440	18,323,000	62,064,470	3.3872	3.046	3.037	3.046	2.992	3.081	20,455,087	3.0342	-1.45%
2012-06-13	0	3.450	3.420	3.450	3.300	3.490	23,889,532	81,340,022	3.4048	3.090	3.064	3.090	2.956	3.126	26,669,348	3.0499	0.00%
2012-06-12	0	3.450	3.450	3.460	3.330	3.490	31,542,208	107,855,122	3.4194	3.090	3.090	3.099	2.983	3.126	35,212,499	3.0630	6.66%
2012-06-11	1	-	-	-	-	-	0	0	-	2.897	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	2.897	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	2.897	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	2.897	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	2.897	-	-	-	-	0	-	0.00%
2012-06-04	0	3.480	3.460	3.490	3.380	3.490	17,454,000	60,182,820	3.4481	2.897	2.881	2.906	2.814	2.906	20,963,563	2.8708	0.29%
2012-06-01	0	3.470	3.460	3.470	3.270	3.480	22,222,759	76,293,291	3.4331	2.889	2.881	2.889	2.723	2.897	26,691,200	2.8584	4.83%
2012-05-31	0	3.310	3.300	3.340	3.260	3.340	23,373,446	77,074,437	3.2975	2.756	2.748	2.781	2.714	2.781	28,073,262	2.7455	-1.78%
2012-05-30	0	3.370	3.360	3.370	3.330	3.450	11,847,000	39,890,528	3.3671	2.806	2.797	2.806	2.773	2.872	14,229,136	2.8034	-3.16%
2012-05-29	0	3.480	3.480	3.490	3.340	3.490	14,955,000	51,243,984	3.4265	2.897	2.897	2.906	2.781	2.906	17,962,077	2.8529	3.26%
2012-05-28	0	3.370	3.370	3.380	3.270	3.370	5,774,000	19,120,110	3.3114	2.806	2.806	2.814	2.723	2.806	6,935,007	2.7570	0.90%
2012-05-25	0	3.340	3.320	3.340	3.210	3.340	7,957,000	26,056,090	3.2746	2.781	2.764	2.781	2.673	2.781	9,556,954	2.7264	2.14%
2012-05-24	0	3.270	3.260	3.290	3.200	3.300	10,253,000	33,200,040	3.2381	2.723	2.714	2.739	2.664	2.748	12,314,622	2.6960	0.62%
2012-05-23	0	3.250	3.230	3.260	3.210	3.320	6,584,000	21,411,520	3.2521	2.706	2.689	2.714	2.673	2.764	7,907,878	2.7076	-1.81%
2012-05-22	0	3.310	3.300	3.330	3.240	3.370	8,521,805	28,161,452	3.3046	2.756	2.748	2.773	2.698	2.806	10,235,327	2.7514	0.30%
2012-05-21	0	3.300	3.300	3.310	3.270	3.330	3,444,000	11,377,600	3.3036	2.748	2.748	2.756	2.723	2.773	4,136,502	2.7505	-1.20%
2012-05-18	0	3.340	3.340	3.350	3.260	3.370	5,203,000	17,336,340	3.3320	2.781	2.781	2.789	2.714	2.806	6,249,193	2.7742	-2.05%
2012-05-17	0	3.410	3.380	3.410	3.340	3.500	12,058,000	41,347,980	3.4291	2.839	2.814	2.839	2.781	2.914	14,482,562	2.8550	2.10%
2012-05-16	0	3.340	3.330	3.350	3.200	3.370	20,625,605	68,481,978	3.3202	2.781	2.773	2.789	2.664	2.806	24,772,899	2.7644	1.21%
2012-05-15	0	3.300	3.310	3.320	3.230	3.380	27,793,285	91,487,333	3.2917	2.748	2.756	2.764	2.689	2.814	33,381,820	2.7406	-4.62%
2012-05-14	0	3.460	3.450	3.470	3.460	3.560	3,702,000	12,962,705	3.5015	2.881	2.872	2.889	2.881	2.964	4,446,380	2.9153	-2.81%
2012-05-11	0	3.560	3.540	3.550	3.510	3.640	8,512,000	30,173,896	3.5449	2.964	2.947	2.956	2.922	3.031	10,223,550	2.9514	0.00%
2012-05-10	0	3.560	3.530	3.540	3.530	3.660	20,930,000	74,934,418	3.5802	2.964	2.939	2.947	2.939	3.047	25,138,500	2.9809	-2.73%
2012-05-09	0	3.660	3.660	3.670	3.570	3.720	24,337,000	88,952,442	3.6550	3.047	3.047	3.056	2.972	3.097	29,230,562	3.0431	1.67%
2012-05-08	0	3.600	3.600	3.620	3.550	3.630	21,510,000	76,827,658	3.5717	2.997	2.997	3.014	2.956	3.022	25,835,123	2.9738	1.98%
2012-05-07	0	3.530	3.520	3.530	3.480	3.550	17,183,000	60,617,307	3.5277	2.939	2.931	2.939	2.897	2.956	20,638,072	2.9372	-1.67%
2012-05-04	0	3.590	3.580	3.590	3.550	3.610	12,318,000	44,224,300	3.5902	2.989	2.981	2.989	2.956	3.006	14,794,842	2.9892	0.00%
2012-05-03	0	3.590	3.580	3.590	3.540	3.610	15,615,300	55,941,744	3.5825	2.989	2.981	2.989	2.947	3.006	18,755,146	2.9827	0.84%
2012-05-02	0	3.560	3.540	3.560	3.500	3.580	22,164,000	78,458,537	3.5399	2.964	2.947	2.964	2.914	2.981	26,620,626	2.9473	2.01%
2012-04-30	0	3.490	3.470	3.490	3.400	3.500	11,736,779	40,578,686	3.4574	2.906	2.889	2.906	2.831	2.914	14,096,752	2.8786	2.65%
2012-04-27	0	3.400	3.390	3.410	3.340	3.440	20,100,000	68,189,150	3.3925	2.831	2.822	2.839	2.781	2.864	24,141,608	2.8245	-1.45%
2012-04-26	0	3.450	3.450	3.460	3.260	3.480	24,195,000	82,036,574	3.3906	2.872	2.872	2.881	2.714	2.897	29,060,010	2.8230	5.18%
2012-04-25	0	3.280	3.270	3.280	3.200	3.300	11,225,965	36,588,238	3.2593	2.731	2.723	2.731	2.664	2.748	13,483,226	2.7136	1.86%
2012-04-24	0	3.220	3.210	3.220	3.170	3.300	26,252,000	84,719,164	3.2272	2.681	2.673	2.681	2.639	2.748	31,530,621	2.6869	-2.42%
2012-04-23	0	3.300	3.300	3.320	3.290	3.380	15,312,000	50,884,388	3.3232	2.748	2.748	2.764	2.739	2.814	18,390,860	2.7668	-2.08%
2012-04-20	0	3.370	3.370	3.380	3.360	3.420	12,952,369	43,912,932	3.3903	2.806	2.806	2.814	2.797	2.847	15,556,767	2.8228	-0.88%
2012-04-19	0	3.400	3.390	3.400	3.350	3.410	14,986,000	50,744,200	3.3861	2.831	2.822	2.831	2.789	2.839	17,999,310	2.8192	1.19%
2012-04-18	0	3.360	3.350	3.370	3.310	3.400	17,383,000	58,453,146	3.3627	2.797	2.789	2.806	2.756	2.831	20,878,287	2.7997	0.00%
2012-04-17	0	3.360	3.360	3.370	3.340	3.480	19,556,927	66,028,920	3.3762	2.797	2.797	2.806	2.781	2.897	23,489,336	2.8110	-3.45%
2012-04-16	0	3.480	3.480	3.490	3.400	3.510	20,938,000	72,862,360	3.4799	2.897	2.897	2.906	2.831	2.922	25,148,108	2.8973	-2.79%
2012-04-13	0	3.580	3.570	3.580	3.510	3.620	20,925,073	74,399,843	3.5555	2.981	2.972	2.981	2.922	3.014	25,132,582	2.9603	0.00%
2012-04-12	0	3.580	3.570	3.580	3.520	3.590	5,547,358	19,765,183	3.5630	2.981	2.972	2.981	2.931	2.989	6,662,793	2.9665	0.56%
2012-04-11	0	3.560	3.550	3.560	3.400	3.570	10,678,295	37,502,910	3.5121	2.964	2.956	2.964	2.831	2.972	12,825,433	2.9241	2.01%
2012-04-10	0	3.490	3.490	3.510	3.480	3.600	12,418,192	43,678,567	3.5173	2.906	2.906	2.922	2.897	2.997	14,915,180	2.9285	-3.06%
2012-04-05	0	3.600	3.580	3.600	3.520	3.600	9,861,000	35,206,020	3.5702	2.997	2.981	2.997	2.931	2.997	11,843,801	2.9725	0.00%
2012-04-03	0	3.600	3.590	3.600	3.520	3.640	21,473,168	76,381,073	3.5570	2.997	2.989	2.997	2.931	3.031	25,790,885	2.9616	-0.55%
2012-04-02	0	3.620	3.610	3.620	3.570	3.720	27,152,100	98,296,875	3.6202	3.014	3.006	3.014	2.972	3.097	32,611,709	3.0142	-2.43%
2012-03-30	0	3.710	3.700	3.710	3.650	3.730	22,463,000	82,484,399	3.6720	3.089	3.081	3.089	3.039	3.106	26,979,748	3.0573	3.34%
2012-03-29	0	3.590	3.570	3.590	3.450	3.590	14,444,000	50,771,760	3.5151	2.989	2.972	2.989	2.872	2.989	17,348,327	2.9266	1.70%
2012-03-28	0	3.530	3.510	3.520	3.430	3.530	13,231,300	45,959,440	3.4735	2.939	2.922	2.931	2.856	2.939	15,891,784	2.8920	0.57%
2012-03-27	0	3.510	3.510	3.530	3.440	3.570	18,992,110	66,733,960	3.5138	2.922	2.922	2.939	2.864	2.972	22,810,949	2.9255	3.24%
2012-03-26	0	3.400	3.390	3.400	3.370	3.550	21,326,250	72,528,692	3.4009	2.831	2.822	2.831	2.806	2.956	25,614,426	2.8316	-3.68%
2012-03-23	0	3.530	3.520	3.530	3.470	3.560	10,083,000	35,550,772	3.5258	2.939	2.931	2.939	2.889	2.964	12,110,439	2.9355	0.00%
2012-03-22	0	3.530	3.520	3.540	3.500	3.660	28,590,096	101,048,391	3.5344	2.939	2.931	2.947	2.914	3.047	34,338,850	2.9427	-1.94%
2012-03-21	0	3.600	3.590	3.600	3.530	3.650	19,900,681	71,565,132	3.5961	2.997	2.989	2.997	2.939	3.039	23,902,210	2.9941	-0.28%
2012-03-20	0	3.610	3.600	3.610	3.600	3.740	13,011,500	47,769,756	3.6713	3.006	2.997	3.006	2.997	3.114	15,627,787	3.0567	-3.48%
2012-03-19	0	3.740	3.740	3.750	3.730	3.790	6,293,000	23,620,420	3.7534	3.114	3.114	3.122	3.106	3.156	7,558,365	3.1251	-1.06%
2012-03-16	0	3.780	3.780	3.790	3.750	3.840	12,742,000	48,177,348	3.7810	3.147	3.147	3.156	3.122	3.197	15,304,098	3.1480	-0.53%
2012-03-15	0	3.800	3.800	3.820	3.790	3.860	9,768,700	37,186,316	3.8067	3.164	3.164	3.180	3.156	3.214	11,732,941	3.1694	-1.55%
2012-03-14	0	3.860	3.850	3.860	3.850	3.950	14,194,046	55,123,703	3.8836	3.214	3.205	3.214	3.205	3.289	17,048,114	3.2334	-1.03%
2012-03-13	0	3.900	3.890	3.900	3.830	4.020	25,081,550	98,233,978	3.9166	3.247	3.239	3.247	3.189	3.347	30,124,823	3.2609	-2.50%
2012-03-12	0	4.000	4.000	4.010	3.900	4.020	16,778,300	66,684,756	3.9745	3.330	3.330	3.339	3.247	3.347	20,151,997	3.3091	1.01%
2012-03-09	0	3.960	3.950	3.960	3.860	3.980	18,163,900	71,232,592	3.9217	3.297	3.289	3.297	3.214	3.314	21,816,206	3.2651	1.80%
2012-03-08	0	3.890	3.880	3.890	3.830	3.890	8,308,000	32,163,190	3.8714	3.239	3.230	3.239	3.189	3.239	9,978,531	3.2232	1.57%
2012-03-07	0	3.830	3.820	3.830	3.760	3.880	20,001,620	76,474,302	3.8234	3.189	3.180	3.189	3.131	3.230	24,023,446	3.1833	-0.78%
2012-03-06	0	3.860	3.850	3.870	3.840	3.940	15,737,528	60,726,165	3.8587	3.214	3.205	3.222	3.197	3.280	18,901,951	3.2127	-1.28%
2012-03-05	0	3.910	3.900	3.920	3.870	3.980	10,827,241	42,387,125	3.9149	3.255	3.247	3.264	3.222	3.314	13,004,328	3.2595	-1.01%
2012-03-02	0	3.950	3.930	3.950	3.850	3.950	12,105,350	47,355,602	3.9120	3.289	3.272	3.289	3.205	3.289	14,539,433	3.2570	2.33%
2012-03-01	0	3.860	3.850	3.870	3.830	3.910	12,958,081	49,971,820	3.8564	3.214	3.205	3.222	3.189	3.255	15,563,627	3.2108	-1.03%
2012-02-29	0	3.900	3.900	3.910	3.840	3.960	18,657,024	73,053,947	3.9156	3.247	3.247	3.255	3.197	3.297	22,408,485	3.2601	0.00%
2012-02-28	0	3.900	3.890	3.900	3.760	3.900	21,365,572	81,789,373	3.8281	3.247	3.239	3.247	3.131	3.247	25,661,654	3.1872	5.12%
2012-02-27	0	3.710	3.700	3.740	3.710	3.880	62,123,975	234,080,644	3.7680	3.089	3.081	3.114	3.089	3.230	74,615,553	3.1372	-4.63%
2012-02-24	0	3.890	3.890	3.900	3.880	4.000	19,750,000	77,247,410	3.9113	3.239	3.239	3.247	3.230	3.330	23,721,231	3.2565	-1.27%
2012-02-23	0	3.940	3.930	3.950	3.940	4.030	13,323,997	52,927,748	3.9724	3.280	3.272	3.289	3.280	3.355	16,003,120	3.3073	-1.99%
2012-02-22	0	4.020	4.010	4.020	3.960	4.020	12,426,300	49,565,005	3.9887	3.347	3.339	3.347	3.297	3.347	14,924,918	3.3210	0.25%
2012-02-21	0	4.010	4.000	4.020	3.980	4.060	9,855,000	39,502,862	4.0084	3.339	3.330	3.347	3.314	3.380	11,836,594	3.3374	-0.50%
2012-02-20	0	4.030	4.030	4.040	4.020	4.140	17,102,000	69,649,560	4.0726	3.355	3.355	3.364	3.347	3.447	20,540,785	3.3908	-0.25%
2012-02-17	0	4.040	4.030	4.040	4.030	4.170	25,637,316	104,291,392	4.0680	3.364	3.355	3.364	3.355	3.472	30,792,339	3.3869	-1.22%
2012-02-16	0	4.090	4.070	4.080	4.070	4.170	9,638,692	39,531,385	4.1013	3.405	3.389	3.397	3.389	3.472	11,576,792	3.4147	-1.21%
2012-02-15	0	4.140	4.140	4.150	4.000	4.170	20,734,000	85,388,940	4.1183	3.447	3.447	3.455	3.330	3.472	24,903,089	3.4288	3.50%
2012-02-14	0	4.000	4.000	4.010	4.000	4.080	20,385,300	82,155,694	4.0301	3.330	3.330	3.339	3.330	3.397	24,484,274	3.3554	-1.96%
2012-02-13	0	4.080	4.070	4.080	4.050	4.120	11,473,677	46,839,434	4.0823	3.397	3.389	3.397	3.372	3.430	13,780,747	3.3989	-1.21%
2012-02-10	0	4.130	4.120	4.130	4.070	4.270	26,399,000	109,290,840	4.1400	3.439	3.430	3.439	3.389	3.555	31,707,179	3.4469	-3.73%
2012-02-09	0	4.290	4.290	4.300	4.190	4.310	29,697,260	126,912,761	4.2736	3.572	3.572	3.580	3.489	3.588	35,668,637	3.5581	0.47%
2012-02-08	0	4.270	4.260	4.280	4.110	4.280	39,666,144	166,522,810	4.1981	3.555	3.547	3.563	3.422	3.563	47,642,014	3.4953	3.89%
2012-02-07	0	4.110	4.100	4.110	4.000	4.110	17,400,605	70,578,393	4.0561	3.422	3.414	3.422	3.330	3.422	20,899,432	3.3770	1.48%
2012-02-06	0	4.050	4.050	4.060	3.980	4.150	24,424,955	98,560,853	4.0353	3.372	3.372	3.380	3.314	3.455	29,336,203	3.3597	-1.22%
2012-02-03	0	4.100	4.100	4.110	3.960	4.140	29,211,741	118,805,811	4.0671	3.414	3.414	3.422	3.297	3.447	35,085,492	3.3862	3.02%
2012-02-02	0	3.980	3.970	3.980	3.880	3.980	28,439,024	112,199,612	3.9453	3.314	3.305	3.314	3.230	3.314	34,157,401	3.2848	3.11%
2012-02-01	0	3.860	3.840	3.850	3.830	4.000	38,600,000	150,135,578	3.8895	3.214	3.197	3.205	3.189	3.330	46,361,495	3.2384	-3.50%
2012-01-31	0	4.000	3.970	4.000	3.960	4.060	23,440,024	93,598,089	3.9931	3.330	3.305	3.330	3.297	3.380	28,153,227	3.3246	0.50%
2012-01-30	0	3.980	3.980	3.990	3.940	4.150	20,022,000	80,561,566	4.0237	3.314	3.314	3.322	3.280	3.455	24,047,924	3.3500	-4.10%
2012-01-27	0	4.150	4.160	4.170	4.140	4.230	20,865,400	86,943,309	4.1669	3.455	3.464	3.472	3.447	3.522	25,060,910	3.4693	-1.66%
2012-01-26	0	4.220	4.200	4.230	4.000	4.230	33,461,286	139,048,895	4.1555	3.514	3.497	3.522	3.330	3.522	40,189,514	3.4598	5.50%
2012-01-20	0	4.000	3.990	4.000	3.950	4.050	23,578,818	93,969,832	3.9853	3.330	3.322	3.330	3.289	3.372	28,319,929	3.3182	0.00%
2012-01-19	0	4.000	3.990	4.000	3.940	4.030	25,167,000	100,501,160	3.9934	3.330	3.322	3.330	3.280	3.355	30,227,455	3.3248	2.04%
2012-01-18	0	3.920	3.920	3.930	3.870	4.080	26,818,800	106,039,790	3.9539	3.264	3.264	3.272	3.222	3.397	32,211,390	3.2920	-3.45%
2012-01-17	0	4.060	4.050	4.060	3.950	4.070	25,835,000	103,939,926	4.0232	3.380	3.372	3.380	3.289	3.389	31,029,773	3.3497	2.78%
2012-01-16	0	3.950	3.940	3.950	3.950	4.280	47,982,700	192,877,254	4.0197	3.289	3.280	3.289	3.289	3.563	57,630,821	3.3468	-8.56%
2012-01-13	0	4.320	4.310	4.340	4.310	4.560	16,785,922	73,744,329	4.3932	3.597	3.588	3.613	3.588	3.797	20,161,151	3.6577	-4.85%
2012-01-12	0	4.540	4.540	4.550	4.430	4.580	17,997,188	81,069,223	4.5045	3.780	3.780	3.788	3.688	3.813	21,615,973	3.7504	1.57%
2012-01-11	0	4.470	4.460	4.470	4.420	4.570	22,588,089	101,084,797	4.4751	3.722	3.713	3.722	3.680	3.805	27,129,989	3.7259	0.90%
2012-01-10	0	4.430	4.400	4.440	4.210	4.430	24,478,629	105,853,429	4.3243	3.688	3.663	3.697	3.505	3.688	29,400,669	3.6004	5.98%
2012-01-09	0	4.180	4.170	4.210	4.000	4.210	10,857,000	45,122,040	4.1560	3.480	3.472	3.505	3.330	3.505	13,040,071	3.4603	3.47%
2012-01-06	0	4.040	4.020	4.030	3.920	4.040	6,922,900	27,573,566	3.9830	3.364	3.347	3.355	3.264	3.364	8,314,922	3.3162	1.76%
2012-01-05	0	3.970	3.950	3.970	3.900	4.100	24,574,495	97,316,221	3.9600	3.305	3.289	3.305	3.247	3.414	29,515,812	3.2971	-0.50%
2012-01-04	0	3.990	3.990	4.020	3.990	4.230	16,596,219	68,322,030	4.1167	3.322	3.322	3.347	3.322	3.522	19,933,304	3.4275	-2.44%
2012-01-03	0	4.090	4.060	4.090	3.900	4.100	3,584,151	14,458,465	4.0340	3.405	3.380	3.405	3.247	3.414	4,304,834	3.3587	4.07%
2011-12-30	0	3.930	3.920	3.930	3.900	4.020	5,618,907	22,089,405	3.9313	3.272	3.264	3.272	3.247	3.347	6,748,729	3.2731	-1.75%
2011-12-29	0	4.000	3.970	3.990	3.900	4.010	3,876,394	15,377,140	3.9669	3.330	3.305	3.322	3.247	3.339	4,655,840	3.3028	1.78%
2011-12-28	0	3.930	3.940	3.950	3.870	4.030	5,789,200	22,743,650	3.9286	3.272	3.280	3.289	3.222	3.355	6,953,263	3.2709	-2.48%
2011-12-23	0	4.030	4.020	4.030	3.940	4.040	3,947,000	15,857,042	4.0175	3.355	3.347	3.355	3.280	3.364	4,740,643	3.3449	2.81%
2011-12-22	0	3.920	3.910	3.920	3.890	4.030	4,374,445	17,168,402	3.9247	3.264	3.255	3.264	3.239	3.355	5,254,037	3.2677	-2.73%
2011-12-21	0	4.030	4.000	4.020	3.930	4.030	5,204,317	20,615,889	3.9613	3.355	3.330	3.347	3.272	3.355	6,250,775	3.2981	3.87%
2011-12-20	0	3.880	3.840	3.880	3.790	3.930	5,378,000	20,633,400	3.8366	3.230	3.197	3.230	3.156	3.272	6,459,381	3.1943	-0.51%
2011-12-19	0	3.900	3.890	3.900	3.780	3.940	3,644,000	14,063,800	3.8594	3.247	3.239	3.247	3.147	3.280	4,376,717	3.2133	-0.51%
2011-12-16	0	3.920	3.900	3.930	3.860	3.960	7,823,400	30,714,526	3.9260	3.264	3.247	3.272	3.214	3.297	9,396,490	3.2687	2.08%
2011-12-15	0	3.840	3.830	3.840	3.790	3.930	12,027,000	46,087,538	3.8320	3.197	3.189	3.197	3.156	3.272	14,445,329	3.1905	-2.29%
2011-12-14	0	3.930	3.930	3.940	3.880	3.960	8,971,024	35,301,885	3.9351	3.272	3.272	3.280	3.230	3.297	10,774,873	3.2763	-1.75%
2011-12-13	0	4.000	3.990	4.000	3.920	4.050	8,958,096	35,812,048	3.9977	3.330	3.322	3.330	3.264	3.372	10,759,345	3.3285	1.01%
2011-12-12	0	3.960	3.950	3.960	3.930	4.050	7,046,000	28,061,980	3.9827	3.297	3.289	3.297	3.272	3.372	8,462,774	3.3159	0.00%
2011-12-09	0	3.960	3.960	3.980	3.950	4.190	12,776,020	51,873,190	4.0602	3.297	3.297	3.314	3.289	3.489	15,344,958	3.3805	-5.94%
2011-12-08	0	4.210	4.200	4.240	4.140	4.300	4,741,100	20,017,470	4.2221	3.505	3.497	3.530	3.447	3.580	5,694,417	3.5153	-0.94%
2011-12-07	0	4.250	4.220	4.270	4.120	4.270	4,407,200	18,511,763	4.2003	3.538	3.514	3.555	3.430	3.555	5,293,378	3.4972	3.16%
2011-12-06	0	4.120	4.120	4.130	4.110	4.430	13,795,224	58,672,588	4.2531	3.430	3.430	3.439	3.422	3.688	16,569,099	3.5411	-3.74%
2011-12-05	0	4.280	4.280	4.300	4.200	4.320	7,535,222	32,104,545	4.2606	3.563	3.563	3.580	3.497	3.597	9,050,367	3.5473	-1.15%
2011-12-02	0	4.330	4.310	4.330	4.120	4.350	14,340,000	60,922,634	4.2484	3.605	3.588	3.605	3.430	3.622	17,223,416	3.5372	3.34%
2011-12-01	0	4.190	4.180	4.190	4.150	4.260	21,305,588	88,889,121	4.1721	3.489	3.480	3.489	3.455	3.547	25,589,609	3.4736	5.28%
2011-11-30	0	3.980	3.950	3.980	3.850	4.020	30,623,200	120,821,082	3.9454	3.314	3.289	3.314	3.205	3.347	36,780,760	3.2849	0.76%
2011-11-29	0	3.950	3.930	3.950	3.860	3.990	9,629,800	37,931,958	3.9390	3.289	3.272	3.289	3.214	3.322	11,566,112	3.2796	2.33%
2011-11-28	0	3.860	3.850	3.860	3.770	3.880	7,984,135	30,713,433	3.8468	3.214	3.205	3.214	3.139	3.230	9,589,545	3.2028	2.93%
2011-11-25	0	3.750	3.740	3.760	3.720	3.810	7,139,000	26,856,662	3.7620	3.122	3.114	3.131	3.097	3.172	8,574,474	3.1322	-1.57%
2011-11-24	0	3.810	3.800	3.820	3.730	3.870	5,260,400	20,038,580	3.8093	3.172	3.164	3.180	3.106	3.222	6,318,135	3.1716	0.26%
2011-11-23	0	3.800	3.790	3.800	3.780	3.890	10,564,000	40,342,230	3.8188	3.164	3.156	3.164	3.147	3.239	12,688,156	3.1795	-1.55%
2011-11-22	0	3.860	3.860	3.870	3.860	3.980	14,163,250	55,179,271	3.8959	3.214	3.214	3.222	3.214	3.314	17,011,126	3.2437	-1.78%
2011-11-21	0	3.930	3.910	3.930	3.900	3.980	7,301,000	28,661,428	3.9257	3.272	3.255	3.272	3.247	3.314	8,769,049	3.2685	-2.24%
2011-11-18	0	4.020	4.010	4.020	3.970	4.150	10,530,000	42,419,286	4.0284	3.347	3.339	3.347	3.305	3.455	12,647,320	3.3540	-3.60%
2011-11-17	0	4.170	4.150	4.190	4.100	4.220	3,053,000	12,720,264	4.1665	3.472	3.455	3.489	3.414	3.514	3,666,882	3.4690	-1.42%
2011-11-16	0	4.230	4.220	4.240	4.140	4.320	11,674,906	49,063,870	4.2025	3.522	3.514	3.530	3.447	3.597	14,022,438	3.4990	-1.40%
2011-11-15	0	4.290	4.280	4.290	4.120	4.310	7,494,000	31,896,620	4.2563	3.572	3.563	3.572	3.430	3.588	9,000,856	3.5437	2.63%
2011-11-14	0	4.180	4.160	4.210	4.100	4.240	18,949,898	78,972,475	4.1674	3.480	3.464	3.505	3.414	3.530	22,760,249	3.4698	3.72%
2011-11-11	0	4.030	4.020	4.040	4.020	4.150	8,582,000	35,122,560	4.0926	3.355	3.347	3.364	3.347	3.455	10,307,626	3.4074	-0.49%
2011-11-10	0	4.050	4.030	4.070	4.010	4.120	20,768,000	84,783,550	4.0824	3.372	3.355	3.389	3.339	3.430	24,943,926	3.3990	-4.71%
2011-11-09	0	4.250	4.250	4.260	4.210	4.350	19,021,001	80,978,608	4.2573	3.538	3.538	3.547	3.505	3.622	22,845,649	3.5446	0.47%
2011-11-08	0	4.230	4.240	4.250	4.180	4.350	8,651,000	36,813,460	4.2554	3.522	3.530	3.538	3.480	3.622	10,390,500	3.5430	-0.70%
2011-11-07	0	4.260	4.230	4.260	4.210	4.330	8,571,000	36,548,710	4.2642	3.547	3.522	3.547	3.505	3.605	10,294,414	3.5503	-1.39%
2011-11-04	0	4.320	4.310	4.320	4.230	4.330	23,283,000	99,782,240	4.2856	3.597	3.588	3.597	3.522	3.605	27,964,629	3.5682	4.85%
2011-11-03	0	4.120	4.120	4.140	4.070	4.350	38,844,000	162,143,620	4.1742	3.430	3.430	3.447	3.389	3.622	46,654,557	3.4754	-3.96%
2011-11-02	0	4.290	4.280	4.300	3.960	4.320	35,286,179	147,949,127	4.1928	3.572	3.563	3.580	3.297	3.597	42,381,347	3.4909	4.63%
2011-11-01	0	4.100	4.090	4.100	4.080	4.350	31,339,542	130,921,706	4.1775	3.414	3.405	3.414	3.397	3.622	37,641,140	3.4782	-7.45%
2011-10-31	0	4.430	4.420	4.430	4.280	4.660	29,294,712	129,489,566	4.4202	3.688	3.680	3.688	3.563	3.880	35,185,146	3.6802	-3.70%
2011-10-28	0	4.600	4.580	4.590	4.590	5.120	27,920,745	135,001,688	4.8352	3.830	3.813	3.822	3.822	4.263	33,534,909	4.0257	-4.76%
2011-10-27	0	4.830	4.830	4.850	4.570	4.910	20,401,000	97,341,140	4.7714	4.021	4.021	4.038	3.805	4.088	24,503,131	3.9726	7.81%
2011-10-26	0	4.480	4.470	4.500	4.240	4.540	8,766,000	39,123,580	4.4631	3.730	3.722	3.747	3.530	3.780	10,528,623	3.7159	0.22%
2011-10-25	0	4.470	4.460	4.470	4.430	4.610	11,623,560	52,572,966	4.5230	3.722	3.713	3.722	3.688	3.838	13,960,767	3.7658	0.68%
2011-10-24	0	4.440	4.430	4.450	4.250	4.540	8,611,000	38,014,320	4.4146	3.697	3.688	3.705	3.538	3.780	10,342,457	3.6756	5.71%
2011-10-21	0	4.200	4.190	4.200	4.050	4.240	6,681,000	27,854,284	4.1692	3.497	3.489	3.497	3.372	3.530	8,024,382	3.4712	2.19%
2011-10-20	0	4.110	4.110	4.120	3.880	4.160	14,410,600	57,570,474	3.9950	3.422	3.422	3.430	3.230	3.464	17,308,211	3.3262	-1.67%
2011-10-19	0	4.180	4.160	4.230	4.160	4.370	13,250,000	56,394,688	4.2562	3.480	3.464	3.522	3.464	3.638	15,914,244	3.5437	-2.56%
2011-10-18	0	4.290	4.290	4.300	4.140	4.610	18,509,200	78,692,416	4.2515	3.572	3.572	3.580	3.447	3.838	22,230,937	3.5398	-8.53%
2011-10-17	0	4.690	4.650	4.690	4.560	4.750	16,256,110	75,977,283	4.6738	3.905	3.872	3.905	3.797	3.955	19,524,807	3.8913	4.45%
2011-10-14	0	4.490	4.450	4.470	4.340	4.600	18,887,000	84,317,404	4.4643	3.738	3.705	3.722	3.613	3.830	22,684,704	3.7169	-1.10%
2011-10-13	0	4.540	4.530	4.550	4.410	4.800	30,138,000	137,888,820	4.5752	3.780	3.772	3.788	3.672	3.996	36,197,998	3.8093	-0.44%
2011-10-12	0	4.560	4.520	4.570	4.220	4.560	21,314,000	94,439,349	4.4309	3.797	3.763	3.805	3.514	3.797	25,599,713	3.6891	6.29%
2011-10-11	0	4.290	4.230	4.290	4.080	4.340	28,449,359	120,442,185	4.2336	3.572	3.522	3.572	3.397	3.613	34,169,814	3.5248	8.61%
2011-10-10	0	3.950	3.930	3.950	3.840	4.120	16,025,999	63,083,125	3.9363	3.289	3.272	3.289	3.197	3.430	19,248,427	3.2773	-1.25%
2011-10-07	0	4.000	3.980	4.010	3.760	4.010	32,565,200	126,498,826	3.8845	3.330	3.314	3.339	3.131	3.339	39,113,248	3.2342	6.10%
2011-10-06	0	3.770	3.740	3.760	3.420	3.800	42,322,956	153,570,549	3.6285	3.139	3.114	3.131	2.847	3.164	50,833,044	3.0211	19.30%
2011-10-04	0	3.160	3.150	3.180	3.140	3.520	23,280,221	77,583,564	3.3326	2.631	2.623	2.648	2.614	2.931	27,961,291	2.7747	-8.41%
2011-10-03	0	3.450	3.440	3.450	3.370	3.620	30,954,650	108,604,770	3.5085	2.872	2.864	2.872	2.806	3.014	37,178,856	2.9211	-6.25%
2011-09-30	0	3.680	3.630	3.700	3.570	4.100	48,442,444	181,788,774	3.7527	3.064	3.022	3.081	2.972	3.414	58,183,008	3.1244	-9.36%
2011-09-28	0	4.060	4.050	4.090	3.830	4.250	34,814,000	141,360,698	4.0605	3.380	3.372	3.405	3.189	3.538	41,814,225	3.3807	2.78%
2011-09-27	0	3.950	3.930	3.950	3.650	3.950	30,268,780	115,953,848	3.8308	3.289	3.272	3.289	3.039	3.289	36,355,075	3.1895	10.34%
2011-09-26	0	3.580	3.570	3.590	3.500	3.890	15,100,400	54,158,274	3.5865	2.981	2.972	2.989	2.914	3.239	18,136,713	2.9861	-6.04%
2011-09-23	0	3.810	3.810	3.830	3.510	3.910	25,942,287	96,801,535	3.7314	3.172	3.172	3.189	2.922	3.255	31,158,632	3.1067	1.06%
2011-09-22	0	3.770	3.750	3.760	3.710	4.060	34,610,300	131,748,305	3.8066	3.139	3.122	3.131	3.089	3.380	41,569,566	3.1693	-10.24%
2011-09-21	0	4.200	4.190	4.200	3.980	4.370	40,279,100	168,662,021	4.1873	3.497	3.489	3.497	3.314	3.638	48,378,220	3.4863	-0.71%
2011-09-20	0	4.230	4.220	4.230	4.200	4.600	26,743,000	115,798,490	4.3300	3.522	3.514	3.522	3.497	3.830	32,120,349	3.6051	-6.21%
2011-09-19	0	4.510	4.480	4.490	4.460	4.730	13,868,823	63,302,831	4.5644	3.755	3.730	3.738	3.713	3.938	16,657,497	3.8003	-3.63%
2011-09-16	0	4.680	4.670	4.680	4.670	4.930	20,513,858	98,335,882	4.7936	3.897	3.888	3.897	3.888	4.105	24,638,682	3.9911	-0.43%
2011-09-15	0	4.700	4.700	4.710	4.640	4.950	16,458,201	78,136,879	4.7476	3.913	3.913	3.921	3.863	4.121	19,767,534	3.9528	-0.63%
2011-09-14	0	4.730	4.720	4.730	4.560	4.910	16,747,000	78,728,230	4.7010	3.938	3.930	3.938	3.797	4.088	20,114,403	3.9140	-2.07%
2011-09-12	0	4.830	4.830	4.860	4.810	5.080	11,832,236	57,782,802	4.8835	4.021	4.021	4.046	4.005	4.230	14,211,403	4.0659	-6.58%
2011-09-09	0	5.170	5.160	5.200	5.100	5.240	7,205,000	37,312,234	5.1787	4.304	4.296	4.329	4.246	4.363	8,653,745	4.3117	0.00%
2011-09-08	0	5.170	5.160	5.170	5.160	5.310	17,282,400	90,435,594	5.2328	4.304	4.296	4.304	4.296	4.421	20,757,459	4.3568	0.58%
2011-09-07	0	5.140	5.170	5.180	5.130	5.240	19,625,886	101,852,652	5.1897	4.279	4.304	4.313	4.271	4.363	23,572,161	4.3209	0.98%
2011-09-06	0	5.090	5.090	5.100	4.940	5.190	19,482,000	99,644,666	5.1147	4.238	4.238	4.246	4.113	4.321	23,399,343	4.2584	2.41%
2011-09-05	0	4.970	4.960	4.980	4.910	5.130	13,447,186	67,770,974	5.0398	4.138	4.130	4.146	4.088	4.271	16,151,079	4.1961	-1.97%
2011-09-02	0	5.070	5.060	5.080	5.050	5.180	12,185,400	62,042,368	5.0915	4.221	4.213	4.230	4.205	4.313	14,635,579	4.2391	0.80%
2011-09-01	0	5.030	5.020	5.040	4.980	5.260	19,146,280	97,584,603	5.0968	4.188	4.180	4.196	4.146	4.379	22,996,118	4.2435	-2.14%
2011-08-31	0	5.140	5.120	5.160	5.060	5.270	22,904,599	117,566,944	5.1329	4.279	4.263	4.296	4.213	4.388	27,510,141	4.2736	-2.65%
2011-08-30	0	5.280	5.270	5.280	5.070	5.400	19,866,000	104,495,374	5.2600	4.396	4.388	4.396	4.221	4.496	23,860,556	4.3794	0.00%
2011-08-29	0	5.280	5.280	5.290	5.170	5.390	7,435,000	39,338,118	5.2909	4.396	4.396	4.404	4.304	4.488	8,929,993	4.4052	-0.19%
2011-08-26	0	5.290	5.280	5.290	5.180	5.540	41,964,000	225,978,428	5.3851	4.404	4.396	4.404	4.313	4.613	50,401,911	4.4835	-1.49%
2011-08-25	0	5.370	5.360	5.370	5.230	5.440	32,473,000	174,057,040	5.3601	4.471	4.463	4.471	4.354	4.529	39,002,509	4.4627	3.67%
2011-08-24	0	5.180	5.170	5.210	5.170	5.380	20,452,000	107,729,290	5.2674	4.313	4.304	4.338	4.304	4.479	24,564,386	4.3856	-1.52%
2011-08-23	0	5.260	5.260	5.270	4.950	5.290	21,593,800	111,621,010	5.1691	4.379	4.379	4.388	4.121	4.404	25,935,773	4.3037	4.57%
2011-08-22	0	5.030	5.000	5.030	4.800	5.400	44,039,000	222,153,310	5.0445	4.188	4.163	4.188	3.996	4.496	52,894,142	4.2000	-3.08%
2011-08-19	0	5.190	5.190	5.200	4.990	5.440	40,546,373	209,652,395	5.1707	4.321	4.321	4.329	4.155	4.529	48,699,235	4.3050	-0.76%
2011-08-18	0	5.230	5.230	5.240	5.190	5.340	12,121,000	63,747,684	5.2593	4.354	4.354	4.363	4.321	4.446	14,558,230	4.3788	-0.57%
2011-08-17	0	5.260	5.260	5.270	5.210	5.360	19,786,900	104,423,968	5.2774	4.379	4.379	4.388	4.338	4.463	23,765,551	4.3939	0.19%
2011-08-16	0	5.250	5.230	5.250	5.200	5.390	29,453,500	155,105,315	5.2661	4.371	4.354	4.371	4.329	4.488	35,375,863	4.3845	-0.38%
2011-08-15	0	5.270	5.260	5.270	5.180	5.300	25,319,000	132,915,760	5.2496	4.388	4.379	4.388	4.313	4.413	30,410,018	4.3708	3.13%
2011-08-12	0	5.110	5.100	5.110	5.020	5.240	39,292,410	202,099,919	5.1435	4.255	4.246	4.255	4.180	4.363	47,193,131	4.2824	3.23%
2011-08-11	0	4.950	4.950	4.970	4.520	5.020	63,341,000	308,920,931	4.8771	4.121	4.121	4.138	3.763	4.180	76,077,292	4.0606	6.91%
2011-08-10	0	4.630	4.640	4.650	4.480	4.710	25,652,812	117,926,761	4.5970	3.855	3.863	3.872	3.730	3.921	30,810,951	3.8274	5.23%
2011-08-09	0	4.400	4.400	4.430	4.300	4.670	60,819,600	276,774,666	4.5507	3.663	3.663	3.688	3.580	3.888	73,048,901	3.7889	-7.56%
2011-08-08	0	4.760	4.740	4.750	4.400	4.830	29,790,400	137,373,664	4.6113	3.963	3.946	3.955	3.663	4.021	35,780,505	3.8393	-0.42%
2011-08-05	0	4.780	4.770	4.780	4.620	4.900	15,276,350	73,164,318	4.7894	3.980	3.971	3.980	3.847	4.080	18,348,042	3.9876	-3.82%
2011-08-04	0	4.970	4.950	4.960	4.930	5.090	14,310,000	71,879,920	5.0231	4.138	4.121	4.130	4.105	4.238	17,187,383	4.1821	0.81%
2011-08-03	0	4.930	4.920	4.960	4.830	5.000	11,648,741	57,410,128	4.9284	4.105	4.096	4.130	4.021	4.163	13,991,012	4.1034	-0.60%
2011-08-02	0	4.960	4.950	4.960	4.910	5.130	13,347,000	66,404,540	4.9752	4.130	4.121	4.130	4.088	4.271	16,030,748	4.1423	-2.75%
2011-08-01	0	5.100	5.090	5.100	5.030	5.130	13,901,387	70,923,420	5.1019	4.246	4.238	4.246	4.188	4.271	16,696,608	4.2478	1.39%
2011-07-29	0	5.030	5.020	5.030	4.940	5.090	27,166,000	136,679,720	5.0313	4.188	4.180	4.188	4.113	4.238	32,628,403	4.1890	0.80%
2011-07-28	0	4.990	4.990	5.000	4.900	5.010	17,090,000	84,581,400	4.9492	4.155	4.155	4.163	4.080	4.171	20,526,372	4.1206	-1.19%
2011-07-27	0	5.050	5.050	5.060	5.020	5.150	19,448,548	98,970,103	5.0888	4.205	4.205	4.213	4.180	4.288	23,359,165	4.2369	-2.32%
2011-07-26	0	5.170	5.160	5.170	5.070	5.220	18,299,000	94,393,836	5.1584	4.304	4.296	4.304	4.221	4.346	21,978,471	4.2948	0.00%
2011-07-25	0	5.170	5.150	5.160	5.130	5.310	40,015,329	207,795,483	5.1929	4.304	4.288	4.296	4.271	4.421	48,061,411	4.3235	3.40%
2011-07-22	0	5.000	4.990	5.000	4.980	5.060	18,944,000	94,993,170	5.0144	4.163	4.155	4.163	4.146	4.213	22,753,165	4.1749	0.20%
2011-07-21	0	4.990	4.980	4.990	4.850	5.010	25,747,000	127,370,800	4.9470	4.155	4.146	4.155	4.038	4.171	30,924,078	4.1188	0.00%
2011-07-20	0	4.990	4.980	4.990	4.950	5.100	23,936,000	119,745,965	5.0028	4.155	4.146	4.155	4.121	4.246	28,748,931	4.1652	0.60%
2011-07-19	0	4.960	4.950	4.960	4.800	4.980	39,182,571	191,163,820	4.8788	4.130	4.121	4.130	3.996	4.146	47,061,207	4.0620	0.00%
2011-07-18	0	4.960	4.960	4.970	4.910	5.080	37,510,555	186,877,878	4.9820	4.130	4.130	4.138	4.088	4.230	45,052,990	4.1480	0.61%
2011-07-15	0	4.930	4.920	4.940	4.570	4.950	53,087,000	257,547,372	4.8514	4.105	4.096	4.113	3.805	4.121	63,761,469	4.0392	6.71%
2011-07-14	0	4.620	4.610	4.620	4.480	4.620	17,616,000	80,363,492	4.5620	3.847	3.838	3.847	3.730	3.847	21,158,137	3.7982	1.09%
2011-07-13	0	4.570	4.550	4.570	4.390	4.600	13,428,000	61,088,242	4.5493	3.805	3.788	3.805	3.655	3.830	16,128,035	3.7877	4.10%
2011-07-12	0	4.390	4.390	4.400	4.290	4.500	28,696,000	126,867,410	4.4211	3.655	3.655	3.663	3.572	3.747	34,466,048	3.6809	-2.23%
2011-07-11	0	4.490	4.460	4.490	4.270	4.650	39,489,000	178,421,210	4.5183	3.738	3.713	3.738	3.555	3.872	47,429,251	3.7618	2.51%
2011-07-08	0	4.380	4.370	4.380	4.230	4.380	20,403,000	88,308,440	4.3282	3.647	3.638	3.647	3.522	3.647	24,505,533	3.6036	0.92%
2011-07-07	0	4.340	4.330	4.350	4.220	4.360	27,221,000	117,290,902	4.3088	3.613	3.605	3.622	3.514	3.630	32,694,463	3.5875	2.60%
2011-07-06	0	4.230	4.200	4.220	4.170	4.270	21,980,824	92,689,554	4.2168	3.522	3.497	3.514	3.472	3.555	26,400,618	3.5109	-1.63%
2011-07-05	0	4.300	4.280	4.300	4.210	4.320	19,822,223	84,718,021	4.2739	3.580	3.563	3.580	3.505	3.597	23,807,977	3.5584	2.14%
2011-07-04	0	4.210	4.200	4.210	4.180	4.340	21,885,588	92,681,936	4.2348	3.505	3.497	3.505	3.480	3.613	26,286,233	3.5259	0.72%
2011-06-30	0	4.180	4.170	4.180	4.120	4.250	28,416,390	118,373,933	4.1657	3.480	3.472	3.480	3.430	3.538	34,130,216	3.4683	-1.65%
2011-06-29	0	4.250	4.240	4.250	4.200	4.360	15,653,060	66,382,465	4.2409	3.538	3.530	3.538	3.497	3.630	18,800,499	3.5309	-2.75%
2011-06-28	0	4.370	4.360	4.370	4.200	4.380	30,612,400	131,876,592	4.3079	3.638	3.630	3.638	3.497	3.647	36,767,788	3.5867	0.69%
2011-06-27	0	4.340	4.330	4.340	4.090	4.350	33,549,000	144,407,998	4.3044	3.613	3.605	3.613	3.405	3.622	40,294,865	3.5838	4.58%
2011-06-24	0	4.150	4.150	4.170	4.030	4.250	51,904,000	214,397,260	4.1307	3.455	3.455	3.472	3.355	3.538	62,340,597	3.4391	6.41%
2011-06-23	0	3.900	3.900	3.910	3.770	3.910	13,506,000	51,990,170	3.8494	3.247	3.247	3.255	3.139	3.255	16,221,719	3.2050	-0.26%
2011-06-22	0	3.910	3.900	3.910	3.870	3.960	15,638,000	61,286,540	3.9191	3.255	3.247	3.255	3.222	3.297	18,782,411	3.2630	0.51%
2011-06-21	0	3.890	3.880	3.890	3.830	3.900	11,973,527	46,281,907	3.8654	3.239	3.230	3.239	3.189	3.247	14,381,104	3.2182	1.83%
2011-06-20	0	3.820	3.800	3.830	3.770	3.920	22,292,000	85,506,940	3.8358	3.180	3.164	3.189	3.139	3.264	26,774,364	3.1936	2.96%
2011-06-17	0	3.710	3.710	3.720	3.600	3.730	12,259,000	44,992,900	3.6702	3.089	3.089	3.097	2.997	3.106	14,723,978	3.0558	2.20%
2011-06-16	0	3.630	3.620	3.630	3.590	3.720	15,018,000	54,912,852	3.6565	3.022	3.014	3.022	2.989	3.097	18,037,744	3.0443	-1.63%
2011-06-15	0	3.690	3.680	3.690	3.600	3.870	13,034,000	48,516,780	3.7223	3.072	3.064	3.072	2.997	3.222	15,654,812	3.0992	-0.27%
2011-06-14	0	3.700	3.690	3.700	3.590	3.730	20,982,949	77,428,660	3.6901	3.081	3.072	3.081	2.989	3.106	25,202,095	3.0723	1.09%
2011-06-13	0	3.660	3.640	3.660	3.560	3.670	5,119,000	18,431,000	3.6005	3.047	3.031	3.047	2.964	3.056	6,148,303	2.9977	0.55%
2011-06-10	0	3.640	3.620	3.630	3.570	3.670	12,644,000	45,747,230	3.6181	3.031	3.014	3.022	2.972	3.056	15,186,392	3.0124	0.83%
2011-06-09	0	3.610	3.600	3.610	3.550	3.780	22,971,962	82,881,383	3.6079	3.006	2.997	3.006	2.956	3.147	27,591,049	3.0039	-4.75%
2011-06-08	0	3.790	3.780	3.800	3.780	3.910	9,971,000	38,247,250	3.8358	3.156	3.147	3.164	3.147	3.255	11,975,919	3.1937	-2.82%
2011-06-07	0	3.900	3.880	3.900	3.800	3.930	9,219,458	35,585,464	3.8598	3.247	3.230	3.247	3.164	3.272	11,073,261	3.2136	-0.76%
2011-06-03	0	3.930	3.910	3.930	3.890	4.010	7,901,000	31,153,908	3.9430	3.272	3.255	3.272	3.239	3.339	9,489,694	3.2829	-0.76%
2011-06-02	0	3.960	3.950	3.960	3.930	4.020	6,496,435	25,750,324	3.9638	3.297	3.289	3.297	3.272	3.347	7,802,706	3.3002	-0.25%
2011-06-01	0	3.970	3.960	3.970	3.920	4.090	20,422,049	81,107,191	3.9716	3.305	3.297	3.305	3.264	3.405	24,528,413	3.3067	-1.49%
2011-05-31	0	4.030	4.020	4.030	4.020	4.130	20,182,000	81,903,870	4.0583	3.355	3.347	3.355	3.347	3.439	24,240,096	3.3789	-1.23%
2011-05-30	0	4.080	4.070	4.080	4.030	4.140	8,094,000	33,088,698	4.0881	3.397	3.389	3.397	3.355	3.447	9,721,501	3.4037	-0.97%
2011-05-27	0	4.120	4.120	4.130	4.000	4.130	12,398,000	50,452,580	4.0694	3.430	3.430	3.439	3.330	3.439	14,890,928	3.3881	2.23%
2011-05-26	0	4.030	4.020	4.030	4.000	4.130	13,253,000	53,584,962	4.0432	3.355	3.347	3.355	3.330	3.439	15,917,847	3.3663	-0.25%
2011-05-25	0	4.040	4.030	4.040	3.990	4.210	16,163,000	65,610,372	4.0593	3.364	3.355	3.364	3.322	3.505	19,412,975	3.3797	-2.88%
2011-05-24	0	4.160	4.150	4.160	4.110	4.230	7,599,197	31,681,817	4.1691	3.464	3.455	3.464	3.422	3.522	9,127,206	3.4711	-0.24%
2011-05-23	0	4.170	4.160	4.170	4.100	4.280	37,443,500	155,785,810	4.1606	3.472	3.464	3.472	3.414	3.563	44,972,452	3.4640	-1.88%
2011-05-20	0	4.250	4.230	4.250	4.230	4.390	20,337,000	87,418,350	4.2985	3.538	3.522	3.538	3.522	3.655	24,426,262	3.5789	-1.16%
2011-05-19	0	4.300	4.300	4.310	4.260	4.520	23,051,100	99,538,829	4.3182	3.580	3.580	3.588	3.547	3.763	27,686,100	3.5953	-4.66%
2011-05-18	0	4.510	4.510	4.520	4.440	4.550	27,955,012	126,005,083	4.5074	3.755	3.755	3.763	3.697	3.788	33,576,066	3.7528	1.12%
2011-05-17	0	4.460	4.460	4.470	4.350	4.550	27,280,988	122,112,642	4.4761	3.713	3.713	3.722	3.622	3.788	32,766,513	3.7268	0.90%
2011-05-16	0	4.420	4.410	4.420	4.330	4.450	29,662,380	130,902,062	4.4131	3.680	3.672	3.680	3.605	3.705	35,626,743	3.6743	0.45%
2011-05-13	0	4.400	4.390	4.400	4.220	4.470	65,770,000	288,854,748	4.3919	3.663	3.655	3.663	3.514	3.722	78,994,703	3.6566	4.76%
2011-05-12	0	4.200	4.200	4.210	4.140	4.240	29,349,354	122,977,701	4.1901	3.497	3.497	3.505	3.447	3.530	35,250,775	3.4887	1.45%
2011-05-11	0	4.140	4.130	4.150	4.080	4.280	35,330,978	147,063,379	4.1624	3.447	3.439	3.455	3.397	3.563	42,435,154	3.4656	-2.59%
2011-05-09	0	4.250	4.230	4.240	4.200	4.280	24,148,684	102,583,958	4.2480	3.538	3.522	3.530	3.497	3.563	29,004,381	3.5368	0.24%
2011-05-06	0	4.240	4.210	4.240	4.110	4.370	56,615,000	237,422,126	4.1936	3.530	3.505	3.530	3.422	3.638	67,998,861	3.4916	7.07%
2011-05-05	0	3.960	3.950	3.980	3.910	4.090	21,810,233	87,166,269	3.9966	3.297	3.289	3.314	3.255	3.405	26,195,726	3.3275	-0.25%
2011-05-04	0	3.970	3.960	3.980	3.900	4.120	19,609,733	78,237,860	3.9897	3.305	3.297	3.314	3.247	3.430	23,552,760	3.3218	-2.93%
2011-05-03	0	4.090	4.090	4.100	4.060	4.200	31,880,118	131,376,520	4.1210	3.405	3.405	3.414	3.380	3.497	38,290,413	3.4311	0.74%
2011-04-29	0	4.060	4.040	4.090	3.810	4.100	39,904,662	158,773,667	3.9788	3.380	3.364	3.405	3.172	3.414	47,928,492	3.3127	1.00%
2011-04-28	0	4.020	4.010	4.040	3.950	4.240	37,965,904	152,718,522	4.0225	3.347	3.339	3.364	3.289	3.530	45,599,898	3.3491	-3.13%
2011-04-27	0	4.150	4.130	4.150	4.120	4.340	30,951,213	130,200,772	4.2066	3.455	3.439	3.455	3.430	3.613	37,174,728	3.5024	-2.58%
2011-04-26	0	4.260	4.260	4.280	4.140	4.370	36,804,218	156,777,698	4.2598	3.547	3.547	3.563	3.447	3.638	44,204,626	3.5466	2.90%
2011-04-21	0	4.140	4.160	4.170	4.070	4.260	32,685,700	136,182,777	4.1664	3.447	3.464	3.472	3.389	3.547	39,257,977	3.4689	-1.66%
2011-04-20	0	4.210	4.210	4.220	4.100	4.310	41,594,965	175,457,878	4.2182	3.505	3.505	3.514	3.414	3.588	49,958,673	3.5121	0.48%
2011-04-19	0	4.190	4.190	4.200	3.890	4.210	39,053,594	157,962,446	4.0448	3.489	3.489	3.497	3.239	3.505	46,906,295	3.3676	5.28%
2011-04-18	0	3.980	3.970	3.990	3.930	4.130	34,293,092	138,950,464	4.0518	3.314	3.305	3.322	3.272	3.439	41,188,576	3.3735	-0.25%
2011-04-15	0	3.990	3.980	3.990	3.790	3.990	47,014,737	185,230,589	3.9398	3.322	3.314	3.322	3.156	3.322	56,468,225	3.2803	3.64%
2011-04-14	0	3.850	3.850	3.860	3.710	3.880	46,096,000	175,821,275	3.8142	3.205	3.205	3.214	3.089	3.230	55,364,753	3.1757	0.00%
2011-04-13	0	3.850	3.840	3.850	3.660	3.850	106,575,000	402,026,418	3.7722	3.205	3.197	3.205	3.047	3.205	128,004,568	3.1407	8.15%
2011-04-12	0	3.560	3.550	3.560	3.260	3.580	52,067,015	179,485,667	3.4472	2.964	2.956	2.964	2.714	2.981	62,536,390	2.8701	7.23%
2011-04-11	0	3.320	3.310	3.330	3.280	3.380	17,189,600	57,515,326	3.3459	2.764	2.756	2.773	2.731	2.814	20,645,999	2.7858	-0.30%
2011-04-08	0	3.330	3.320	3.330	3.160	3.330	30,858,953	99,700,250	3.2308	2.773	2.764	2.773	2.631	2.773	37,063,917	2.6900	2.78%
2011-04-07	0	3.240	3.230	3.240	3.220	3.310	32,069,200	103,978,110	3.2423	2.698	2.689	2.698	2.681	2.756	38,517,514	2.6995	0.00%
2011-04-06	0	3.240	3.240	3.250	3.220	3.360	34,954,502	113,794,209	3.2555	2.698	2.698	2.706	2.681	2.797	41,982,979	2.7105	-3.57%
2011-04-04	0	3.360	3.360	3.370	3.310	3.430	41,625,400	139,878,102	3.3604	2.797	2.797	2.806	2.756	2.856	49,995,227	2.7978	-1.18%
2011-04-01	0	3.400	3.380	3.390	3.350	3.480	31,721,858	107,441,059	3.3870	2.831	2.814	2.822	2.789	2.897	38,100,331	2.8200	-1.73%
2011-03-31	0	3.460	3.440	3.460	3.390	3.560	28,983,000	100,449,862	3.4658	2.881	2.864	2.881	2.822	2.964	34,810,757	2.8856	1.76%
2011-03-30	0	3.400	3.390	3.400	3.340	3.450	14,488,000	49,335,656	3.4053	2.831	2.822	2.831	2.781	2.872	17,401,175	2.8352	0.59%
2011-03-29	0	3.380	3.380	3.390	3.370	3.570	20,179,200	69,275,232	3.4330	2.814	2.814	2.822	2.806	2.972	24,236,733	2.8583	-3.98%
2011-03-28	0	3.520	3.510	3.520	3.510	3.630	10,151,000	36,072,330	3.5536	2.931	2.922	2.931	2.922	3.022	12,192,112	2.9587	-2.49%
2011-03-25	0	3.610	3.610	3.620	3.540	3.650	19,026,000	68,582,660	3.6047	3.006	3.006	3.014	2.947	3.039	22,851,653	3.0012	2.85%
2011-03-24	0	3.510	3.510	3.520	3.470	3.590	18,075,410	63,523,091	3.5143	2.922	2.922	2.931	2.889	2.989	21,709,923	2.9260	-0.85%
2011-03-23	0	3.540	3.520	3.550	3.260	3.580	45,548,000	157,431,688	3.4564	2.947	2.931	2.956	2.714	2.981	54,706,564	2.8777	7.60%
2011-03-22	0	3.290	3.280	3.290	3.170	3.300	26,705,500	86,282,235	3.2309	2.739	2.731	2.739	2.639	2.748	32,075,308	2.6900	3.13%
2011-03-21	0	3.190	3.180	3.190	3.120	3.230	20,072,000	63,789,580	3.1780	2.656	2.648	2.656	2.598	2.689	24,107,977	2.6460	3.57%
2011-03-18	0	3.080	3.080	3.090	3.060	3.270	26,489,500	83,709,725	3.1601	2.564	2.564	2.573	2.548	2.723	31,815,876	2.6311	-3.75%
2011-03-17	0	3.200	3.200	3.210	3.160	3.300	26,208,000	84,482,688	3.2235	2.664	2.664	2.673	2.631	2.748	31,477,774	2.6839	-5.33%
2011-03-16	0	3.380	3.380	3.390	3.320	3.510	31,740,200	107,139,268	3.3755	2.814	2.814	2.822	2.764	2.922	38,122,361	2.8104	-0.88%
2011-03-15	0	3.410	3.400	3.420	3.350	3.600	27,200,000	93,637,326	3.4425	2.839	2.831	2.847	2.789	2.997	32,669,240	2.8662	-5.01%
2011-03-14	0	3.590	3.570	3.590	3.550	3.650	8,755,000	31,436,980	3.5907	2.989	2.972	2.989	2.956	3.039	10,515,412	2.9896	-0.28%
2011-03-11	0	3.600	3.590	3.600	3.590	3.700	13,217,400	48,183,632	3.6455	2.997	2.989	2.997	2.989	3.081	15,875,089	3.0352	-1.64%
2011-03-10	0	3.660	3.660	3.670	3.660	3.780	14,546,721	54,124,488	3.7207	3.047	3.047	3.056	3.047	3.147	17,471,703	3.0978	-2.14%
2011-03-09	0	3.740	3.730	3.740	3.720	3.840	14,224,000	53,499,556	3.7612	3.114	3.106	3.114	3.097	3.197	17,084,091	3.1315	-1.32%
2011-03-08	0	3.790	3.790	3.800	3.600	3.800	18,853,700	69,557,228	3.6893	3.156	3.156	3.164	2.997	3.164	22,644,708	3.0717	2.43%
2011-03-07	0	3.700	3.700	3.710	3.650	3.810	10,308,000	38,179,590	3.7039	3.081	3.081	3.089	3.039	3.172	12,380,681	3.0838	-2.12%
2011-03-04	0	3.780	3.770	3.780	3.750	3.900	20,731,000	79,526,390	3.8361	3.147	3.139	3.147	3.122	3.247	24,899,486	3.1939	1.61%
2011-03-03	0	3.720	3.710	3.720	3.600	3.790	17,919,527	66,248,712	3.6970	3.097	3.089	3.097	2.997	3.156	21,522,696	3.0781	2.48%
2011-03-02	0	3.630	3.620	3.630	3.550	3.750	13,168,000	47,488,570	3.6064	3.022	3.014	3.022	2.956	3.122	15,815,756	3.0026	-3.46%
2011-03-01	0	3.760	3.750	3.760	3.700	3.760	8,479,000	31,719,420	3.7409	3.131	3.122	3.131	3.081	3.131	10,183,915	3.1147	2.17%
2011-02-28	0	3.680	3.680	3.690	3.550	3.750	18,148,000	66,994,282	3.6916	3.064	3.064	3.072	2.956	3.122	21,797,109	3.0735	3.66%
2011-02-25	0	3.550	3.550	3.560	3.530	3.650	16,164,500	57,825,555	3.5773	2.956	2.956	2.964	2.939	3.039	19,414,777	2.9784	0.57%
2011-02-24	0	3.530	3.530	3.540	3.500	3.720	19,932,000	71,238,150	3.5741	2.939	2.939	2.947	2.914	3.097	23,939,827	2.9757	-3.29%
2011-02-23	0	3.650	3.650	3.670	3.620	3.700	23,753,838	86,922,923	3.6593	3.039	3.039	3.056	3.014	3.081	28,530,141	3.0467	1.11%
2011-02-22	0	3.610	3.600	3.610	3.580	3.780	48,361,634	175,366,132	3.6261	3.006	2.997	3.006	2.981	3.147	58,085,950	3.0191	-6.48%
2011-02-21	0	3.860	3.850	3.860	3.830	4.020	20,664,724	80,398,480	3.8906	3.214	3.205	3.214	3.189	3.347	24,819,883	3.2393	-3.98%
2011-02-18	0	4.020	4.010	4.020	3.990	4.050	13,467,009	54,203,454	4.0249	3.347	3.339	3.347	3.322	3.372	16,174,888	3.3511	0.50%
2011-02-17	0	4.000	3.990	4.000	3.970	4.180	17,831,000	72,537,186	4.0680	3.330	3.322	3.330	3.305	3.480	21,416,368	3.3870	-2.91%
2011-02-16	0	4.120	4.140	4.150	3.960	4.150	11,750,634	48,017,770	4.0864	3.430	3.447	3.455	3.297	3.455	14,113,393	3.4023	3.78%
2011-02-15	0	3.970	3.960	3.980	3.940	4.130	13,859,121	56,109,916	4.0486	3.305	3.297	3.314	3.280	3.439	16,645,844	3.3708	-2.93%
2011-02-14	0	4.090	4.070	4.080	3.840	4.110	18,936,000	75,932,770	4.0100	3.405	3.389	3.397	3.197	3.422	22,743,556	3.3386	6.51%
2011-02-11	0	3.840	3.810	3.840	3.750	3.860	17,345,600	66,067,188	3.8089	3.197	3.172	3.197	3.122	3.214	20,833,367	3.1712	2.95%
2011-02-10	0	3.730	3.710	3.730	3.710	3.800	16,379,000	61,434,100	3.7508	3.106	3.089	3.106	3.089	3.164	19,672,407	3.1229	-1.84%
2011-02-09	0	3.800	3.790	3.800	3.790	3.940	18,188,786	69,955,225	3.8461	3.164	3.156	3.164	3.156	3.280	21,846,096	3.2022	-4.04%
2011-02-08	0	3.960	3.950	3.970	3.900	4.000	10,757,000	42,352,990	3.9372	3.297	3.289	3.305	3.247	3.330	12,919,964	3.2781	1.28%
2011-02-07	0	3.910	3.910	3.920	3.910	4.080	6,990,974	27,655,631	3.9559	3.255	3.255	3.264	3.255	3.397	8,396,684	3.2936	-2.74%
2011-02-02	0	4.020	4.020	4.030	3.950	4.130	8,394,940	33,988,674	4.0487	3.347	3.347	3.355	3.289	3.439	10,082,953	3.3709	2.81%
2011-02-01	0	3.910	3.900	3.930	3.900	4.130	13,261,000	52,402,718	3.9516	3.255	3.247	3.272	3.247	3.439	15,927,456	3.2901	-1.76%
2011-01-31	0	3.980	3.950	3.980	3.940	4.100	13,475,000	53,972,468	4.0054	3.314	3.289	3.314	3.280	3.414	16,184,486	3.3348	-2.93%
2011-01-28	0	4.100	4.130	4.150	4.080	4.190	7,402,000	30,364,452	4.1022	3.414	3.439	3.455	3.397	3.489	8,890,357	3.4154	-0.73%
2011-01-27	0	4.130	4.120	4.130	4.110	4.270	17,364,962	72,323,048	4.1649	3.439	3.430	3.439	3.422	3.555	20,856,622	3.4676	-2.82%
2011-01-26	0	4.250	4.250	4.260	4.020	4.300	20,280,000	85,100,892	4.1963	3.538	3.538	3.547	3.347	3.580	24,357,801	3.4938	4.94%
2011-01-25	0	4.050	4.050	4.070	3.990	4.100	12,235,000	49,457,900	4.0423	3.372	3.372	3.389	3.322	3.414	14,695,153	3.3656	0.50%
2011-01-24	0	4.030	4.020	4.030	4.000	4.190	22,730,735	92,260,950	4.0589	3.355	3.347	3.355	3.330	3.489	27,301,318	3.3794	-1.71%
2011-01-21	0	4.100	4.100	4.110	4.090	4.300	26,089,387	108,037,214	4.1410	3.414	3.414	3.422	3.405	3.580	31,335,311	3.4478	-1.91%
2011-01-20	0	4.180	4.170	4.180	4.170	4.450	33,431,000	142,215,526	4.2540	3.480	3.472	3.480	3.472	3.705	40,153,138	3.5418	-6.07%
2011-01-19	0	4.450	4.440	4.450	4.410	4.620	20,009,000	89,685,454	4.4823	3.705	3.697	3.705	3.672	3.847	24,032,310	3.7319	-2.20%
2011-01-18	0	4.550	4.550	4.560	4.550	4.660	10,220,800	47,058,188	4.6042	3.788	3.788	3.797	3.788	3.880	12,275,947	3.8334	-2.36%
2011-01-17	0	4.660	4.640	4.650	4.640	4.710	7,714,000	35,995,208	4.6662	3.880	3.863	3.872	3.863	3.921	9,265,093	3.8850	0.00%
2011-01-14	0	4.660	4.650	4.670	4.600	4.800	13,720,500	63,930,787	4.6595	3.880	3.872	3.888	3.830	3.996	16,479,350	3.8794	-2.31%
2011-01-13	0	4.770	4.760	4.770	4.720	4.830	24,739,363	118,035,943	4.7712	3.971	3.963	3.971	3.930	4.021	29,713,830	3.9724	0.42%
2011-01-12	0	4.750	4.750	4.760	4.700	4.940	41,206,000	198,813,670	4.8249	3.955	3.955	3.963	3.913	4.113	49,491,497	4.0171	1.71%
2011-01-11	0	4.670	4.660	4.670	4.530	4.670	12,085,000	55,713,420	4.6101	3.888	3.880	3.888	3.772	3.888	14,514,991	3.8383	2.19%
2011-01-10	0	4.570	4.570	4.580	4.530	4.860	17,311,188	80,774,101	4.6660	3.805	3.805	3.813	3.772	4.046	20,792,035	3.8849	-5.77%
2011-01-07	0	4.850	4.810	4.840	4.750	4.860	9,395,680	45,185,600	4.8092	4.038	4.005	4.030	3.955	4.046	11,284,916	4.0041	1.04%
2011-01-06	0	4.800	4.790	4.800	4.670	4.870	16,408,000	77,724,500	4.7370	3.996	3.988	3.996	3.888	4.055	19,707,239	3.9440	0.00%
2011-01-05	0	4.800	4.800	4.810	4.780	5.100	32,476,799	159,878,093	4.9228	3.996	3.996	4.005	3.980	4.246	39,007,071	4.0987	-1.84%
2011-01-04	0	4.890	4.870	4.890	4.750	4.890	15,903,799	76,959,119	4.8390	4.071	4.055	4.071	3.955	4.071	19,101,655	4.0289	1.24%
2011-01-03	0	4.830	4.820	4.840	4.650	4.840	10,094,000	48,050,536	4.7603	4.021	4.013	4.030	3.872	4.030	12,123,651	3.9634	1.47%
2010-12-31	0	4.760	4.710	4.770	4.610	4.800	13,722,700	64,008,806	4.6644	3.963	3.921	3.971	3.838	3.996	16,481,992	3.8836	0.21%
2010-12-30	0	4.750	4.760	4.770	4.540	4.780	17,949,000	83,757,962	4.6664	3.955	3.963	3.971	3.780	3.980	21,558,095	3.8852	4.63%
2010-12-29	0	4.540	4.540	4.550	4.460	4.550	5,266,000	23,782,844	4.5163	3.780	3.780	3.788	3.713	3.788	6,324,861	3.7602	0.67%
2010-12-28	0	4.510	4.470	4.480	4.440	4.550	7,128,000	32,117,360	4.5058	3.755	3.722	3.730	3.697	3.788	8,561,263	3.7515	-0.88%
2010-12-24	0	4.550	4.510	4.550	4.370	4.560	7,685,000	34,448,070	4.4825	3.788	3.755	3.788	3.638	3.797	9,230,261	3.7321	0.00%
2010-12-23	0	4.550	4.520	4.550	4.510	4.810	21,004,200	97,060,280	4.6210	3.788	3.763	3.788	3.755	4.005	25,227,620	3.8474	-4.01%
2010-12-22	0	4.740	4.700	4.740	4.400	4.750	41,170,187	190,273,279	4.6216	3.946	3.913	3.946	3.663	3.955	49,448,482	3.8479	7.48%
2010-12-21	0	4.410	4.390	4.400	4.290	4.430	22,326,000	97,780,600	4.3797	3.672	3.655	3.663	3.572	3.688	26,815,200	3.6465	1.61%
2010-12-20	0	4.340	4.330	4.350	4.330	4.550	17,229,000	75,654,840	4.3911	3.613	3.605	3.622	3.605	3.788	20,693,321	3.6560	-3.56%
2010-12-17	0	4.500	4.480	4.500	4.370	4.550	22,137,000	98,709,380	4.4590	3.747	3.730	3.747	3.638	3.788	26,588,197	3.7125	3.45%
2010-12-16	0	4.350	4.350	4.360	4.320	4.550	25,854,700	113,178,728	4.3775	3.622	3.622	3.630	3.597	3.788	31,053,434	3.6446	-3.76%
2010-12-15	0	4.520	4.500	4.520	4.500	4.700	13,963,000	63,829,490	4.5713	3.763	3.747	3.763	3.747	3.913	16,770,610	3.8060	-3.83%
2010-12-14	0	4.700	4.670	4.700	4.570	4.750	23,269,200	109,076,098	4.6876	3.913	3.888	3.913	3.805	3.955	27,948,054	3.9028	2.84%
2010-12-13	0	4.570	4.560	4.570	4.500	4.780	33,353,200	153,428,712	4.6001	3.805	3.797	3.805	3.747	3.980	40,059,695	3.8300	-1.93%
2010-12-10	0	4.660	4.660	4.670	4.590	5.100	46,649,348	217,654,791	4.6658	3.880	3.880	3.888	3.822	4.246	56,029,366	3.8847	-4.70%
2010-12-09	0	4.890	4.880	4.900	4.880	5.220	26,808,200	133,176,532	4.9678	4.071	4.063	4.080	4.063	4.346	32,198,659	4.1361	-4.86%
2010-12-08	0	5.140	5.150	5.180	5.120	5.360	26,998,600	139,540,636	5.1684	4.279	4.288	4.313	4.263	4.463	32,427,344	4.3032	-3.38%
2010-12-07	0	5.320	5.310	5.320	5.300	5.440	12,332,934	66,094,811	5.3592	4.429	4.421	4.429	4.413	4.529	14,812,779	4.4620	-1.12%
2010-12-06	0	5.380	5.370	5.380	5.350	5.620	13,616,400	74,370,090	5.4618	4.479	4.471	4.479	4.454	4.679	16,354,318	4.5474	-3.58%
2010-12-03	0	5.580	5.540	5.590	5.540	5.660	11,137,000	62,423,300	5.6050	4.646	4.613	4.654	4.613	4.712	13,376,372	4.6667	0.72%
2010-12-02	0	5.540	5.520	5.550	5.480	5.680	40,717,002	228,710,371	5.6171	4.613	4.596	4.621	4.563	4.729	48,904,173	4.6767	0.18%
2010-12-01	0	5.530	5.520	5.540	5.480	5.650	28,301,320	158,066,251	5.5851	4.604	4.596	4.613	4.563	4.704	33,992,008	4.6501	-2.47%
2010-11-30	0	5.670	5.690	5.700	5.450	5.720	114,631,039	640,375,729	5.5864	4.721	4.737	4.746	4.538	4.762	137,680,475	4.6512	1.98%
2010-11-29	0	5.560	5.560	5.570	5.370	5.570	20,004,400	109,678,198	5.4827	4.629	4.629	4.638	4.471	4.638	24,026,785	4.5648	2.02%
2010-11-26	0	5.450	5.440	5.450	5.330	5.480	18,316,000	99,276,118	5.4202	4.538	4.529	4.538	4.438	4.563	21,998,890	4.5128	0.74%
2010-11-25	0	5.410	5.360	5.430	5.350	5.440	19,533,575	105,656,826	5.4090	4.504	4.463	4.521	4.454	4.529	23,461,289	4.5035	1.50%
2010-11-24	0	5.330	5.330	5.340	5.200	5.340	13,138,000	69,297,840	5.2746	4.438	4.438	4.446	4.329	4.446	15,779,723	4.3916	1.14%
2010-11-23	0	5.270	5.260	5.270	5.250	5.400	12,654,002	67,149,369	5.3066	4.388	4.379	4.388	4.371	4.496	15,198,405	4.4182	-2.41%
2010-11-22	0	5.400	5.400	5.410	5.300	5.430	10,270,203	55,306,233	5.3851	4.496	4.496	4.504	4.413	4.521	12,335,284	4.4836	0.00%
2010-11-19	0	5.400	5.400	5.410	5.270	5.430	30,250,151	162,378,410	5.3679	4.496	4.496	4.504	4.388	4.521	36,332,700	4.4692	3.45%
2010-11-18	0	5.220	5.220	5.230	5.160	5.330	16,918,713	88,842,432	5.2511	4.346	4.346	4.354	4.296	4.438	20,320,643	4.3720	2.35%
2010-11-17	0	5.100	5.090	5.100	5.000	5.260	29,348,000	151,121,540	5.1493	4.246	4.238	4.246	4.163	4.379	35,249,149	4.2872	-4.49%
2010-11-16	0	5.340	5.330	5.340	5.250	5.540	19,769,249	106,398,269	5.3820	4.446	4.438	4.446	4.371	4.613	23,744,351	4.4810	-1.66%
2010-11-15	0	5.430	5.420	5.430	5.280	5.500	17,713,000	95,267,768	5.3784	4.521	4.513	4.521	4.396	4.579	21,274,641	4.4780	0.37%
2010-11-12	0	5.410	5.400	5.410	5.270	5.630	45,515,807	246,530,570	5.4164	4.504	4.496	4.504	4.388	4.687	54,667,898	4.5096	-5.09%
2010-11-11	0	5.700	5.720	5.730	5.600	5.850	28,777,289	164,604,684	5.7200	4.746	4.762	4.771	4.662	4.871	34,563,682	4.7624	0.18%
2010-11-10	0	5.690	5.710	5.720	5.430	5.820	30,295,000	170,599,276	5.6313	4.737	4.754	4.762	4.521	4.846	36,386,567	4.6885	3.45%
2010-11-09	0	5.500	5.490	5.500	5.380	5.530	19,616,500	107,359,915	5.4729	4.579	4.571	4.579	4.479	4.604	23,560,888	4.5567	-0.18%
2010-11-08	0	5.510	5.500	5.510	5.300	5.540	29,352,500	158,400,109	5.3965	4.588	4.579	4.588	4.413	4.613	35,254,554	4.4930	0.55%
2010-11-05	0	5.480	5.480	5.490	5.360	5.580	37,326,897	204,703,073	5.4841	4.563	4.563	4.571	4.463	4.646	44,832,403	4.5660	2.24%
2010-11-04	0	5.360	5.350	5.360	5.180	5.360	26,199,600	137,981,076	5.2665	4.463	4.454	4.463	4.313	4.463	31,467,685	4.3848	2.88%
2010-11-03	0	5.210	5.200	5.210	5.130	5.330	25,070,100	130,850,038	5.2194	4.338	4.329	4.338	4.271	4.438	30,111,070	4.3456	0.00%
2010-11-02	0	5.210	5.190	5.230	5.150	5.380	21,828,600	114,422,064	5.2418	4.338	4.321	4.354	4.288	4.479	26,217,786	4.3643	-1.88%
2010-11-01	0	5.310	5.300	5.310	5.220	5.420	40,101,347	213,818,818	5.3320	4.421	4.413	4.421	4.346	4.513	48,164,725	4.4393	0.76%
2010-10-29	0	5.270	5.270	5.280	5.180	5.350	50,561,500	267,153,754	5.2837	4.388	4.388	4.396	4.313	4.454	60,728,154	4.3992	1.74%
2010-10-28	0	5.180	5.170	5.180	5.150	5.780	90,168,800	480,494,876	5.3288	4.313	4.304	4.313	4.288	4.812	108,299,492	4.4367	-6.16%
2010-10-27	0	5.520	5.520	5.550	5.460	6.040	43,861,300	252,773,824	5.7630	4.596	4.596	4.621	4.546	5.029	52,680,711	4.7982	-6.60%
2010-10-26	0	5.910	5.910	5.920	5.780	6.000	39,940,230	234,899,720	5.8813	4.921	4.921	4.929	4.812	4.996	47,971,212	4.8967	1.20%
2010-10-25	0	5.840	5.840	5.850	5.700	5.900	29,004,000	168,692,008	5.8162	4.862	4.862	4.871	4.746	4.912	34,835,979	4.8425	-0.68%
2010-10-22	0	5.880	5.890	5.900	5.680	5.920	27,310,800	159,786,104	5.8507	4.896	4.904	4.912	4.729	4.929	32,802,319	4.8712	2.26%
2010-10-21	0	5.750	5.750	5.760	5.650	5.770	31,382,000	179,166,176	5.7092	4.787	4.787	4.796	4.704	4.804	37,692,136	4.7534	1.77%
2010-10-20	0	5.650	5.640	5.650	5.580	6.000	55,215,600	320,109,044	5.7974	4.704	4.696	4.704	4.646	4.996	66,318,077	4.8269	-1.40%
2010-10-19	0	5.730	5.720	5.730	5.590	5.760	26,965,800	153,062,262	5.6762	4.771	4.762	4.771	4.654	4.796	32,387,948	4.7259	3.43%
2010-10-18	0	5.540	5.550	5.570	5.500	5.860	38,561,162	217,615,724	5.6434	4.613	4.621	4.638	4.579	4.879	46,314,848	4.6986	-0.72%
2010-10-15	0	5.580	5.580	5.590	5.260	5.810	48,229,000	271,907,126	5.6378	4.646	4.646	4.654	4.379	4.837	57,926,646	4.6940	6.29%
2010-10-14	0	5.250	5.260	5.290	5.240	5.720	49,071,452	268,693,301	5.4756	4.371	4.379	4.404	4.363	4.762	58,938,494	4.5589	-3.49%
2010-10-13	0	5.440	5.440	5.460	4.810	5.500	65,875,197	342,050,362	5.1924	4.529	4.529	4.546	4.005	4.579	79,121,052	4.3231	12.16%
2010-10-12	0	4.850	4.830	4.840	4.710	4.950	30,375,829	146,326,166	4.8172	4.038	4.021	4.030	3.921	4.121	36,483,649	4.0107	0.41%
2010-10-11	0	4.830	4.810	4.830	4.730	4.950	31,337,000	152,546,630	4.8679	4.021	4.005	4.021	3.938	4.121	37,638,087	4.0530	2.77%
2010-10-08	0	4.700	4.700	4.710	4.540	4.720	22,277,700	103,364,230	4.6398	3.913	3.913	3.921	3.780	3.930	26,757,189	3.8630	3.52%
2010-10-07	0	4.540	4.540	4.570	4.480	4.630	18,897,800	86,035,030	4.5526	3.780	3.780	3.805	3.730	3.855	22,697,675	3.7905	-1.30%
2010-10-06	0	4.600	4.580	4.590	4.550	4.740	17,454,800	80,785,882	4.6283	3.830	3.813	3.822	3.788	3.946	20,964,524	3.8535	-1.50%
2010-10-05	0	4.670	4.660	4.670	4.590	4.690	13,713,961	63,851,827	4.6560	3.888	3.880	3.888	3.822	3.905	16,471,496	3.8765	0.00%
2010-10-04	0	4.670	4.620	4.670	4.550	4.680	22,369,379	103,655,123	4.6338	3.888	3.847	3.888	3.788	3.897	26,867,302	3.8580	3.78%
2010-09-30	0	4.500	4.490	4.500	4.470	4.650	34,602,000	156,982,750	4.5368	3.747	3.738	3.747	3.722	3.872	41,559,597	3.7773	-2.17%
2010-09-29	0	4.600	4.600	4.610	4.530	4.750	23,236,700	106,796,423	4.5960	3.830	3.830	3.838	3.772	3.955	27,909,019	3.8266	-0.22%
2010-09-28	0	4.610	4.600	4.610	4.510	4.660	33,000,800	151,327,878	4.5856	3.838	3.830	3.838	3.755	3.880	39,636,436	3.8179	0.22%
2010-09-27	0	4.600	4.590	4.600	4.400	4.640	48,201,090	220,334,992	4.5712	3.830	3.822	3.830	3.663	3.863	57,893,124	3.8059	5.75%
2010-09-24	0	4.350	4.340	4.350	4.280	4.350	15,615,700	67,485,395	4.3216	3.622	3.613	3.622	3.563	3.622	18,755,627	3.5981	0.00%
2010-09-22	0	4.350	4.340	4.350	4.300	4.400	29,051,313	126,072,090	4.3396	3.622	3.613	3.622	3.580	3.663	34,892,806	3.6131	0.69%
2010-09-21	0	4.320	4.320	4.330	4.080	4.340	39,636,300	167,050,969	4.2146	3.597	3.597	3.605	3.397	3.613	47,606,169	3.5090	4.60%
2010-09-20	0	4.130	4.130	4.140	4.050	4.140	14,659,647	60,142,761	4.1026	3.439	3.439	3.447	3.372	3.447	17,607,336	3.4158	1.47%
2010-09-17	0	4.070	4.070	4.080	4.050	4.200	20,397,800	84,043,456	4.1202	3.389	3.389	3.397	3.372	3.497	24,499,288	3.4304	-1.45%
2010-09-16	0	4.130	4.130	4.140	4.040	4.170	24,305,800	100,161,792	4.1209	3.439	3.439	3.447	3.364	3.472	29,193,089	3.4310	-0.96%
2010-09-15	0	4.170	4.160	4.170	3.960	4.170	44,586,800	181,672,062	4.0746	3.472	3.464	3.472	3.297	3.472	53,552,091	3.3924	3.99%
2010-09-14	0	4.010	4.020	4.030	3.940	4.070	43,998,900	176,742,421	4.0170	3.339	3.347	3.355	3.280	3.389	52,845,979	3.3445	1.78%
2010-09-13	0	3.940	3.930	3.940	3.900	3.990	11,392,800	44,996,572	3.9496	3.280	3.272	3.280	3.247	3.322	13,683,607	3.2884	1.81%
2010-09-10	0	3.870	3.860	3.870	3.850	3.970	11,126,600	43,627,546	3.9210	3.222	3.214	3.222	3.205	3.305	13,363,881	3.2646	-1.28%
2010-09-09	0	3.920	3.910	3.920	3.780	3.930	18,518,000	71,929,070	3.8843	3.264	3.255	3.264	3.147	3.272	22,241,507	3.2340	3.16%
2010-09-08	0	3.800	3.780	3.800	3.760	3.830	12,416,000	47,078,880	3.7918	3.164	3.147	3.164	3.131	3.189	14,912,547	3.1570	-0.52%
2010-09-07	0	3.820	3.820	3.830	3.810	3.900	7,756,247	29,786,335	3.8403	3.180	3.180	3.189	3.172	3.247	9,315,834	3.1974	-1.04%
2010-09-06	0	3.860	3.870	3.880	3.850	3.930	21,876,556	85,206,940	3.8949	3.214	3.222	3.230	3.205	3.272	26,275,385	3.2428	0.26%
2010-09-03	0	3.850	3.830	3.850	3.720	3.870	16,316,000	62,301,580	3.8184	3.205	3.189	3.205	3.097	3.222	19,596,740	3.1792	1.85%
2010-09-02	0	3.780	3.780	3.790	3.700	3.810	13,640,800	51,251,136	3.7572	3.147	3.147	3.156	3.081	3.172	16,383,624	3.1282	2.44%
2010-09-01	0	3.690	3.680	3.720	3.630	3.710	7,671,709	28,165,856	3.6714	3.072	3.064	3.097	3.022	3.089	9,214,298	3.0568	0.82%
2010-08-31	0	3.660	3.670	3.680	3.580	3.680	13,359,000	48,269,044	3.6132	3.047	3.056	3.064	2.981	3.064	16,045,161	3.0083	1.39%
2010-08-30	0	3.610	3.610	3.630	3.600	3.670	5,899,988	21,456,967	3.6368	3.006	3.006	3.022	2.997	3.056	7,086,328	3.0279	0.28%
2010-08-27	0	3.600	3.610	3.620	3.540	3.630	6,433,000	23,022,720	3.5788	2.997	3.006	3.014	2.947	3.022	7,726,515	2.9797	0.00%
2010-08-26	0	3.600	3.600	3.610	3.600	3.710	7,769,000	28,387,380	3.6539	2.997	2.997	3.006	2.997	3.089	9,331,152	3.0422	-1.37%
2010-08-25	0	3.650	3.640	3.650	3.610	3.700	5,830,304	21,268,705	3.6480	3.039	3.031	3.039	3.006	3.081	7,002,632	3.0372	-1.08%
2010-08-24	0	3.690	3.680	3.690	3.680	3.760	5,379,000	19,949,620	3.7088	3.072	3.064	3.072	3.064	3.131	6,460,582	3.0879	-1.07%
2010-08-23	0	3.730	3.720	3.730	3.720	3.810	5,679,700	21,297,278	3.7497	3.106	3.097	3.106	3.097	3.172	6,821,746	3.1220	-1.58%
2010-08-20	0	3.790	3.780	3.790	3.690	3.840	11,434,000	42,841,080	3.7468	3.156	3.147	3.156	3.072	3.197	13,733,092	3.1196	0.80%
2010-08-19	0	3.760	3.760	3.770	3.750	3.810	10,973,000	41,437,912	3.7764	3.131	3.131	3.139	3.122	3.172	13,179,396	3.1441	-0.79%
2010-08-18	0	3.790	3.770	3.790	3.750	3.830	24,379,000	92,190,430	3.7816	3.156	3.139	3.156	3.122	3.189	29,281,007	3.1485	0.26%
2010-08-17	0	3.780	3.770	3.780	3.700	3.840	32,862,000	123,332,309	3.7530	3.147	3.139	3.147	3.081	3.197	39,469,727	3.1247	-1.82%
2010-08-16	0	3.850	3.850	3.860	3.700	3.890	20,149,000	76,758,720	3.8096	3.205	3.205	3.214	3.081	3.239	24,200,460	3.1718	0.79%
2010-08-13	0	3.820	3.820	3.830	3.600	3.830	24,925,000	93,620,250	3.7561	3.180	3.180	3.189	2.997	3.189	29,936,794	3.1273	6.11%
2010-08-12	0	3.600	3.590	3.600	3.550	3.620	32,013,866	114,976,424	3.5915	2.997	2.989	2.997	2.956	3.014	38,451,054	2.9902	-2.70%
2010-08-11	0	3.700	3.690	3.700	3.690	3.900	17,963,000	67,509,990	3.7583	3.081	3.072	3.081	3.072	3.247	21,574,910	3.1291	-4.15%
2010-08-10	0	3.860	3.850	3.860	3.830	3.980	16,184,400	62,427,558	3.8573	3.214	3.205	3.214	3.189	3.314	19,438,678	3.2115	-2.53%
2010-08-09	0	3.960	3.950	3.960	3.930	4.040	19,061,000	75,851,740	3.9794	3.297	3.289	3.297	3.272	3.364	22,893,691	3.3132	0.76%
2010-08-06	0	3.930	3.920	3.930	3.840	3.950	16,463,000	64,522,080	3.9192	3.272	3.264	3.272	3.197	3.289	19,773,298	3.2631	0.51%
2010-08-05	0	3.910	3.900	3.910	3.860	3.920	19,504,000	75,948,890	3.8940	3.255	3.247	3.255	3.214	3.264	23,425,767	3.2421	1.03%
2010-08-04	0	3.870	3.860	3.870	3.730	3.920	25,822,400	98,219,452	3.8037	3.222	3.214	3.222	3.106	3.264	31,014,639	3.1669	3.75%
2010-08-03	0	3.730	3.720	3.730	3.690	3.850	18,422,088	69,443,059	3.7696	3.106	3.097	3.106	3.072	3.205	22,126,309	3.1385	-2.10%
2010-08-02	0	3.810	3.800	3.810	3.760	3.820	13,595,000	51,512,828	3.7891	3.172	3.164	3.172	3.131	3.180	16,328,615	3.1548	1.60%
2010-07-30	0	3.750	3.750	3.760	3.690	3.780	16,629,000	62,066,276	3.7324	3.122	3.122	3.131	3.072	3.147	19,972,676	3.1076	-0.53%
2010-07-29	0	3.770	3.770	3.790	3.700	3.850	47,776,300	181,016,070	3.7888	3.139	3.139	3.156	3.081	3.205	57,382,920	3.1545	3.57%
2010-07-28	0	3.640	3.640	3.650	3.530	3.780	31,566,804	116,216,011	3.6816	3.031	3.031	3.039	2.939	3.147	37,914,099	3.0652	2.54%
2010-07-27	0	3.550	3.550	3.560	3.540	3.590	9,634,934	34,355,426	3.5657	2.956	2.956	2.964	2.947	2.989	11,572,278	2.9688	0.00%
2010-07-26	0	3.550	3.530	3.550	3.520	3.600	12,987,434	46,131,806	3.5520	2.956	2.939	2.956	2.931	2.997	15,598,882	2.9574	0.00%
2010-07-23	0	3.550	3.550	3.560	3.510	3.620	14,563,200	51,688,014	3.5492	2.956	2.956	2.964	2.922	3.014	17,491,495	2.9550	-0.56%
2010-07-22	0	3.570	3.560	3.580	3.530	3.630	14,689,100	52,521,776	3.5756	2.972	2.964	2.981	2.939	3.022	17,642,711	2.9770	-0.56%
2010-07-21	0	3.590	3.590	3.600	3.420	3.600	45,252,000	161,070,264	3.5594	2.989	2.989	2.997	2.847	2.997	54,351,046	2.9635	4.97%
2010-07-20	0	3.420	3.420	3.430	3.340	3.430	16,674,097	56,764,243	3.4043	2.847	2.847	2.856	2.781	2.856	20,026,841	2.8344	1.79%
2010-07-19	0	3.360	3.350	3.360	3.300	3.420	18,272,800	61,140,080	3.3460	2.797	2.789	2.797	2.748	2.847	21,947,003	2.7858	-0.59%
2010-07-16	0	3.380	3.380	3.390	3.310	3.390	14,822,000	49,620,260	3.3477	2.814	2.814	2.822	2.756	2.822	17,802,334	2.7873	0.30%
2010-07-15	0	3.370	3.350	3.370	3.270	3.380	21,312,000	70,608,520	3.3131	2.806	2.789	2.806	2.723	2.814	25,597,310	2.7584	0.00%
2010-07-14	0	3.370	3.360	3.370	3.350	3.440	26,152,500	88,990,260	3.4027	2.806	2.797	2.806	2.789	2.864	31,411,114	2.8331	-0.30%
2010-07-13	0	3.380	3.360	3.370	3.300	3.400	24,726,000	82,863,542	3.3513	2.814	2.797	2.806	2.748	2.831	29,697,780	2.7902	1.50%
2010-07-12	0	3.330	3.310	3.330	3.240	3.360	26,080,000	86,400,282	3.3129	2.773	2.756	2.773	2.698	2.797	31,324,036	2.7583	2.15%
2010-07-09	0	3.260	3.250	3.260	3.210	3.320	24,188,000	79,380,000	3.2818	2.714	2.706	2.714	2.673	2.764	29,051,602	2.7324	1.87%
2010-07-08	0	3.200	3.200	3.210	3.140	3.240	27,077,800	86,698,038	3.2018	2.664	2.664	2.673	2.614	2.698	32,522,469	2.6658	3.90%
2010-07-07	0	3.080	3.060	3.080	3.050	3.140	23,482,400	72,468,736	3.0861	2.564	2.548	2.564	2.539	2.614	28,204,124	2.5694	-1.28%
2010-07-06	0	3.120	3.120	3.130	3.020	3.150	34,768,000	107,388,580	3.0887	2.598	2.598	2.606	2.514	2.623	41,758,976	2.5716	1.96%
2010-07-05	0	3.060	3.040	3.050	3.030	3.140	27,810,621	85,024,720	3.0573	2.548	2.531	2.539	2.523	2.614	33,402,642	2.5454	-2.55%
2010-07-02	0	3.140	3.120	3.130	3.090	3.270	28,106,099	88,438,951	3.1466	2.614	2.598	2.606	2.573	2.723	33,757,533	2.6198	-3.68%
2010-06-30	0	3.260	3.260	3.270	3.160	3.290	25,843,492	83,508,655	3.2313	2.714	2.714	2.723	2.631	2.739	31,039,972	2.6904	-1.81%
2010-06-29	0	3.320	3.280	3.310	3.220	3.500	28,850,550	95,116,635	3.2969	2.764	2.731	2.756	2.681	2.914	34,651,674	2.7449	-4.32%
2010-06-28	0	3.470	3.450	3.470	3.440	3.580	9,212,000	32,356,240	3.5124	2.889	2.872	2.889	2.864	2.981	11,064,303	2.9244	-2.25%
2010-06-25	0	3.550	3.540	3.550	3.490	3.660	12,239,000	43,352,650	3.5422	2.956	2.947	2.956	2.906	3.047	14,699,957	2.9492	-2.74%
2010-06-24	0	3.650	3.650	3.660	3.580	3.700	6,256,500	22,838,625	3.6504	3.039	3.039	3.047	2.981	3.081	7,514,526	3.0393	0.83%
2010-06-23	0	3.620	3.630	3.640	3.520	3.730	25,175,315	90,622,299	3.5996	3.014	3.022	3.031	2.931	3.106	30,237,441	2.9970	-0.82%
2010-06-22	0	3.650	3.640	3.650	3.640	3.950	30,176,500	113,427,707	3.7588	3.039	3.031	3.039	3.031	3.289	36,244,240	3.1295	-2.67%
2010-06-21	0	3.750	3.740	3.750	3.700	3.870	51,329,773	194,191,852	3.7832	3.122	3.114	3.122	3.081	3.222	61,650,907	3.1499	6.53%
2010-06-18	0	3.520	3.520	3.560	3.390	3.560	16,678,227	58,551,558	3.5107	2.931	2.931	2.964	2.822	2.964	20,031,802	2.9229	3.83%
2010-06-17	0	3.390	3.390	3.410	3.320	3.440	10,213,280	34,494,080	3.3774	2.822	2.822	2.839	2.764	2.864	12,266,915	2.8120	0.00%
2010-06-15	0	3.390	3.380	3.390	3.380	3.510	8,644,148	29,469,078	3.4091	2.822	2.814	2.822	2.814	2.922	10,382,270	2.8384	-3.42%
2010-06-14	0	3.510	3.490	3.510	3.480	3.530	9,384,574	32,858,326	3.5013	2.922	2.906	2.922	2.897	2.939	11,271,577	2.9151	2.93%
2010-06-11	0	3.410	3.400	3.410	3.340	3.490	16,290,624	55,865,377	3.4293	2.839	2.831	2.839	2.781	2.906	19,566,261	2.8552	1.79%
2010-06-10	0	3.350	3.350	3.390	3.230	3.420	9,255,000	30,927,340	3.3417	2.789	2.789	2.822	2.689	2.847	11,115,949	2.7822	2.76%
2010-06-09	0	3.260	3.240	3.260	3.210	3.300	8,972,000	29,161,270	3.2503	2.714	2.698	2.714	2.673	2.748	10,776,045	2.7061	0.00%
2010-06-08	0	3.260	3.250	3.270	3.200	3.280	8,002,000	25,879,160	3.2341	2.714	2.706	2.723	2.664	2.731	9,611,002	2.6927	0.93%
2010-06-07	0	3.230	3.220	3.230	3.170	3.260	11,996,000	38,376,930	3.1991	2.689	2.681	2.689	2.639	2.714	14,408,096	2.6636	-4.44%
2010-06-04	0	3.380	3.350	3.380	3.320	3.400	3,149,000	10,571,500	3.3571	2.814	2.789	2.814	2.764	2.831	3,782,185	2.7951	0.30%
2010-06-03	0	3.370	3.370	3.380	3.350	3.440	6,258,000	21,250,180	3.3957	2.806	2.806	2.814	2.789	2.864	7,516,327	2.8272	1.81%
2010-06-02	0	3.310	3.300	3.320	3.260	3.430	9,684,000	32,125,360	3.3174	2.756	2.748	2.764	2.714	2.856	11,631,210	2.7620	-3.22%
2010-06-01	0	3.420	3.410	3.420	3.410	3.530	16,543,000	57,107,240	3.4520	2.847	2.839	2.847	2.839	2.939	19,869,384	2.8741	0.00%
2010-05-31	0	3.420	3.420	3.430	3.390	3.480	7,897,000	27,013,440	3.4207	2.847	2.847	2.856	2.822	2.897	9,484,889	2.8481	0.88%
2010-05-28	0	3.390	3.370	3.390	3.370	3.540	17,919,700	61,241,642	3.4176	2.822	2.806	2.822	2.806	2.947	21,522,904	2.8454	1.50%
2010-05-27	0	3.340	3.330	3.340	3.150	3.430	17,642,000	58,891,608	3.3381	2.781	2.773	2.781	2.623	2.856	21,189,365	2.7793	6.71%
2010-05-26	0	3.130	3.130	3.160	3.090	3.240	16,681,744	52,654,382	3.1564	2.606	2.606	2.631	2.573	2.698	20,036,026	2.6280	0.64%
2010-05-25	0	3.110	3.110	3.120	3.110	3.310	19,725,000	63,372,430	3.2128	2.589	2.589	2.598	2.589	2.756	23,691,204	2.6749	-7.16%
2010-05-24	0	3.350	3.340	3.360	3.120	3.450	40,352,900	133,781,610	3.3153	2.789	2.781	2.797	2.598	2.872	48,466,859	2.7603	7.03%
2010-05-20	0	3.130	3.130	3.140	2.960	3.390	36,602,345	113,410,267	3.0984	2.606	2.606	2.614	2.464	2.822	43,962,162	2.5797	-5.15%
2010-05-19	0	3.300	3.290	3.300	3.250	3.390	15,237,000	50,691,330	3.3269	2.748	2.739	2.748	2.706	2.822	18,300,780	2.7699	-1.79%
2010-05-18	0	3.360	3.350	3.360	3.300	3.500	14,211,000	47,651,610	3.3531	2.797	2.789	2.797	2.748	2.914	17,068,477	2.7918	-2.61%
2010-05-17	0	3.450	3.420	3.450	3.360	3.500	14,000,000	48,124,460	3.4375	2.872	2.847	2.872	2.797	2.914	16,815,050	2.8620	-3.90%
2010-05-14	0	3.590	3.560	3.580	3.460	3.690	16,625,000	59,936,018	3.6052	2.989	2.964	2.981	2.881	3.072	19,967,872	3.0016	0.56%
2010-05-13	0	3.570	3.560	3.570	3.380	3.640	29,240,201	103,320,913	3.5335	2.972	2.964	2.972	2.814	3.031	35,119,674	2.9420	5.93%
2010-05-12	0	3.370	3.370	3.380	3.310	3.610	42,505,201	144,029,079	3.3885	2.806	2.806	2.814	2.756	3.006	51,051,934	2.8212	-4.80%
2010-05-11	0	3.540	3.520	3.550	3.500	3.800	36,419,500	132,395,372	3.6353	2.947	2.931	2.956	2.914	3.164	43,742,551	3.0267	-2.75%
2010-05-10	0	3.640	3.640	3.650	3.560	3.830	25,815,854	93,752,754	3.6316	3.031	3.031	3.039	2.964	3.189	31,006,777	3.0236	-1.62%
2010-05-07	0	3.700	3.660	3.700	3.550	3.780	27,205,400	99,354,446	3.6520	3.081	3.047	3.081	2.956	3.147	32,675,726	3.0406	-2.37%
2010-05-06	0	3.790	3.780	3.800	3.740	4.020	29,504,000	113,819,860	3.8578	3.156	3.147	3.164	3.114	3.347	35,436,517	3.2119	-7.33%
2010-05-05	0	4.090	4.080	4.090	3.840	4.160	40,708,500	163,632,920	4.0196	3.405	3.397	3.405	3.197	3.464	48,893,962	3.3467	1.24%
2010-05-04	0	4.040	4.040	4.050	4.010	4.080	16,781,000	67,794,136	4.0399	3.364	3.364	3.372	3.339	3.397	20,155,240	3.3636	0.75%
2010-05-03	0	4.010	4.000	4.010	3.960	4.020	17,345,936	69,363,528	3.9988	3.339	3.330	3.339	3.297	3.347	20,833,770	3.3294	-0.74%
2010-04-30	0	4.040	4.040	4.050	3.850	4.040	24,455,808	96,814,086	3.9587	3.364	3.364	3.372	3.205	3.364	29,373,260	3.2960	4.39%
2010-04-29	0	3.870	3.860	3.870	3.850	3.990	8,561,000	33,288,540	3.8884	3.222	3.214	3.222	3.205	3.322	10,282,403	3.2374	-1.78%
2010-04-28	0	3.940	3.920	3.930	3.780	3.940	17,263,000	66,810,420	3.8702	3.280	3.264	3.272	3.147	3.280	20,734,158	3.2222	0.51%
2010-04-27	0	3.920	3.900	3.920	3.830	4.060	33,096,000	129,113,660	3.9012	3.264	3.247	3.264	3.189	3.380	39,750,778	3.2481	-2.73%
2010-04-26	0	4.030	4.030	4.040	3.980	4.140	28,094,000	113,462,430	4.0387	3.355	3.355	3.364	3.314	3.447	33,743,001	3.3625	-1.47%
2010-04-23	0	4.090	4.090	4.100	3.960	4.140	29,778,000	121,003,780	4.0635	3.405	3.405	3.414	3.297	3.447	35,765,611	3.3832	0.25%
2010-04-22	0	4.080	4.070	4.080	3.900	4.090	46,266,500	187,119,752	4.0444	3.397	3.389	3.397	3.247	3.405	55,569,537	3.3673	3.55%
2010-04-21	0	3.940	3.910	3.940	3.780	4.000	44,750,000	176,186,417	3.9371	3.280	3.255	3.280	3.147	3.330	53,748,106	3.2780	3.41%
2010-04-20	0	3.810	3.790	3.810	3.690	3.820	22,381,379	84,745,120	3.7864	3.172	3.156	3.172	3.072	3.180	26,881,715	3.1525	3.25%
2010-04-19	0	3.690	3.660	3.700	3.580	3.800	26,879,507	98,553,232	3.6665	3.072	3.047	3.081	2.981	3.164	32,284,304	3.0527	-2.64%
2010-04-16	0	3.790	3.780	3.810	3.720	3.850	25,441,150	96,654,865	3.7992	3.156	3.147	3.172	3.097	3.205	30,556,729	3.1631	1.34%
2010-04-15	0	3.740	3.740	3.750	3.680	3.810	20,239,000	75,991,890	3.7547	3.114	3.114	3.122	3.064	3.172	24,308,557	3.1261	0.54%
2010-04-14	0	3.720	3.700	3.720	3.650	3.800	27,564,700	102,171,490	3.7066	3.097	3.081	3.097	3.039	3.164	33,107,272	3.0861	-3.38%
2010-04-13	0	3.850	3.840	3.850	3.550	3.900	48,610,000	181,927,590	3.7426	3.205	3.197	3.205	2.956	3.247	58,384,256	3.1160	0.79%
2010-04-12	0	3.820	3.800	3.830	3.800	4.040	49,962,050	196,932,585	3.9416	3.180	3.164	3.189	3.164	3.364	60,008,169	3.2818	0.53%
2010-04-09	0	3.800	3.780	3.800	3.700	3.870	28,035,021	105,883,681	3.7768	3.164	3.147	3.164	3.081	3.222	33,672,163	3.1445	1.60%
2010-04-08	0	3.740	3.710	3.740	3.680	3.940	35,627,000	135,951,664	3.8160	3.114	3.089	3.114	3.064	3.280	42,790,699	3.1771	2.19%
2010-04-07	0	3.660	3.660	3.690	3.550	3.750	39,315,043	144,414,402	3.6733	3.047	3.047	3.072	2.956	3.122	47,220,315	3.0583	5.17%
2010-04-01	0	3.480	3.450	3.460	3.420	3.530	11,326,000	39,318,820	3.4716	2.897	2.872	2.881	2.847	2.939	13,603,375	2.8904	0.29%
2010-03-31	0	3.470	3.460	3.470	3.450	3.540	16,365,000	57,379,760	3.5062	2.889	2.881	2.889	2.872	2.947	19,655,592	2.9193	-0.29%
2010-03-30	0	3.480	3.480	3.490	3.330	3.490	20,190,500	69,318,875	3.4332	2.897	2.897	2.906	2.773	2.906	24,250,305	2.8585	4.19%
2010-03-29	0	3.340	3.330	3.340	3.300	3.400	12,877,000	43,184,040	3.3536	2.781	2.773	2.781	2.748	2.831	15,466,243	2.7921	0.30%
2010-03-26	0	3.330	3.310	3.320	3.170	3.340	34,860,200	113,030,898	3.2424	2.773	2.756	2.764	2.639	2.781	41,869,715	2.6996	4.06%
2010-03-25	0	3.200	3.210	3.220	3.110	3.240	20,608,000	65,765,630	3.1913	2.664	2.673	2.681	2.589	2.698	24,751,754	2.6570	0.95%
2010-03-24	0	3.170	3.160	3.170	3.140	3.330	24,891,355	79,646,335	3.1998	2.639	2.631	2.639	2.614	2.773	29,896,384	2.6641	-3.06%
2010-03-23	0	3.270	3.270	3.280	3.260	3.540	34,251,000	114,819,660	3.3523	2.723	2.723	2.731	2.714	2.947	41,138,020	2.7911	-6.03%
2010-03-22	0	3.480	3.460	3.470	3.400	3.530	22,653,000	78,866,480	3.4815	2.897	2.881	2.889	2.831	2.939	27,207,952	2.8987	-2.52%
2010-03-19	0	3.570	3.570	3.580	3.340	3.600	34,708,000	121,326,150	3.4956	2.972	2.972	2.981	2.781	2.997	41,686,911	2.9104	4.69%
2010-03-18	0	3.410	3.390	3.410	3.250	3.410	24,343,000	81,653,570	3.3543	2.839	2.822	2.839	2.706	2.839	29,237,769	2.7927	5.25%
2010-03-17	0	3.240	3.230	3.260	3.230	3.370	24,444,000	80,716,040	3.3021	2.698	2.689	2.714	2.689	2.806	29,359,077	2.7493	-0.61%
2010-03-16	0	3.260	3.260	3.270	3.220	3.320	16,533,500	54,018,470	3.2672	2.714	2.714	2.723	2.681	2.764	19,857,974	2.7202	-0.91%
2010-03-15	0	3.290	3.290	3.300	3.250	3.370	17,926,000	58,836,830	3.2822	2.739	2.739	2.748	2.706	2.806	21,530,470	2.7327	-2.08%
2010-03-12	0	3.360	3.350	3.360	3.330	3.460	28,758,000	97,203,544	3.3801	2.797	2.789	2.797	2.773	2.881	34,540,515	2.8142	-2.33%
2010-03-11	0	3.440	3.430	3.440	3.310	3.520	40,011,973	136,435,903	3.4099	2.864	2.856	2.864	2.756	2.931	48,057,381	2.8390	-0.86%
2010-03-10	0	3.470	3.450	3.470	3.200	3.500	110,581,660	375,012,944	3.3913	2.889	2.872	2.889	2.664	2.914	132,816,867	2.8235	8.78%
2010-03-09	0	3.190	3.190	3.200	3.060	3.310	102,820,000	326,944,500	3.1798	2.656	2.656	2.664	2.548	2.756	123,494,532	2.6474	7.05%
2010-03-08	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-02-26	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-02-25	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-02-24	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-02-23	1	-	-	-	-	-	0	0	-	2.481	-	-	-	-	0	-	0.00%
2010-02-22	0	2.980	2.960	2.970	2.720	3.000	55,223,000	160,238,780	2.9017	2.481	2.464	2.473	2.265	2.498	66,326,965	2.4159	9.56%
2010-02-19	0	2.720	2.710	2.730	2.690	2.790	9,102,000	24,659,740	2.7093	2.265	2.256	2.273	2.240	2.323	10,932,185	2.2557	-3.55%
2010-02-18	0	2.820	2.820	2.830	2.740	2.840	9,331,750	26,264,265	2.8145	2.348	2.348	2.356	2.281	2.365	11,208,132	2.3433	1.08%
2010-02-17	0	2.790	2.790	2.800	2.740	2.820	14,788,862	41,190,397	2.7852	2.323	2.323	2.331	2.281	2.348	17,762,532	2.3189	2.95%
2010-02-12	0	2.710	2.700	2.710	2.660	2.740	7,935,333	21,404,442	2.6974	2.256	2.248	2.256	2.215	2.281	9,530,930	2.2458	0.74%
2010-02-11	0	2.690	2.680	2.690	2.600	2.760	5,660,000	15,331,110	2.7087	2.240	2.231	2.240	2.165	2.298	6,798,085	2.2552	1.13%
2010-02-10	0	2.660	2.640	2.660	2.580	2.660	3,132,000	8,206,310	2.6202	2.215	2.198	2.215	2.148	2.215	3,761,767	2.1815	3.10%
2010-02-09	0	2.580	2.580	2.590	2.550	2.640	4,160,000	10,796,650	2.5953	2.148	2.148	2.156	2.123	2.198	4,996,472	2.1609	-2.27%
2010-02-08	0	2.640	2.610	2.640	2.620	2.690	7,145,000	18,932,110	2.6497	2.198	2.173	2.198	2.181	2.240	8,581,681	2.2061	0.00%
2010-02-05	0	2.640	2.620	2.640	2.560	2.640	5,586,000	14,574,980	2.6092	2.198	2.181	2.198	2.131	2.198	6,709,205	2.1724	0.00%
2010-02-04	0	2.640	2.620	2.630	2.620	2.780	7,022,000	18,869,070	2.6871	2.198	2.181	2.190	2.181	2.315	8,433,949	2.2373	-4.69%
2010-02-03	0	2.770	2.750	2.770	2.690	2.780	7,911,000	21,677,570	2.7402	2.306	2.290	2.306	2.240	2.315	9,501,704	2.2814	0.73%
2010-02-02	0	2.750	2.720	2.750	2.680	2.790	12,462,000	33,952,730	2.7245	2.290	2.265	2.290	2.231	2.323	14,967,797	2.2684	0.73%
2010-02-01	0	2.730	2.730	2.740	2.590	2.740	12,365,327	32,864,533	2.6578	2.273	2.273	2.281	2.156	2.281	14,851,685	2.2128	6.23%
2010-01-29	0	2.570	2.560	2.570	2.530	2.590	9,066,000	23,239,190	2.5633	2.140	2.131	2.140	2.106	2.156	10,888,946	2.1342	-0.77%
2010-01-28	0	2.590	2.590	2.600	2.510	2.620	13,594,000	35,157,040	2.5862	2.156	2.156	2.165	2.090	2.181	16,327,414	2.1533	2.78%
2010-01-27	0	2.520	2.500	2.530	2.490	2.630	12,649,506	32,346,555	2.5571	2.098	2.081	2.106	2.073	2.190	15,193,005	2.1290	-1.18%
2010-01-26	0	2.550	2.540	2.550	2.540	2.700	15,947,000	41,334,020	2.5920	2.123	2.115	2.123	2.115	2.248	19,153,543	2.1580	-4.49%
2010-01-25	0	2.670	2.670	2.680	2.660	2.730	15,792,000	42,338,020	2.6810	2.223	2.223	2.231	2.215	2.273	18,967,376	2.2321	-4.30%
2010-01-22	0	2.790	2.790	2.800	2.680	2.800	23,023,000	63,256,280	2.7475	2.323	2.323	2.331	2.231	2.331	27,652,350	2.2876	-1.41%
2010-01-21	0	2.830	2.830	2.840	2.750	2.890	42,867,000	122,032,480	2.8468	2.356	2.356	2.365	2.290	2.406	51,486,482	2.3702	2.54%
2010-01-20	0	2.760	2.750	2.760	2.740	2.880	12,223,960	34,085,780	2.7884	2.298	2.290	2.298	2.281	2.398	14,681,893	2.3216	-2.82%
2010-01-19	0	2.840	2.810	2.840	2.750	2.840	22,138,000	61,992,810	2.8003	2.365	2.340	2.365	2.290	2.365	26,589,398	2.3315	2.16%
2010-01-18	0	2.780	2.760	2.770	2.710	2.850	18,400,000	51,344,340	2.7905	2.315	2.298	2.306	2.256	2.373	22,099,780	2.3233	-1.77%
2010-01-15	0	2.830	2.680	2.740	2.690	2.930	87,347,600	250,485,788	2.8677	2.356	2.231	2.281	2.240	2.439	104,911,019	2.3876	1.43%
2010-01-14	0	2.790	2.780	2.790	2.560	2.810	96,924,000	265,756,740	2.7419	2.323	2.315	2.323	2.131	2.340	116,412,993	2.2829	10.71%
2010-01-13	0	2.520	2.510	2.520	2.490	2.550	12,394,000	31,263,040	2.5224	2.098	2.090	2.098	2.073	2.123	14,886,124	2.1001	-1.95%
2010-01-12	0	2.570	2.560	2.570	2.530	2.600	19,070,500	48,774,110	2.5576	2.140	2.131	2.140	2.106	2.165	22,905,101	2.1294	0.78%
2010-01-11	0	2.550	2.540	2.550	2.520	2.570	13,539,582	34,450,399	2.5444	2.123	2.115	2.123	2.098	2.140	16,262,053	2.1185	1.19%
2010-01-08	0	2.520	2.510	2.520	2.500	2.560	9,934,000	25,089,860	2.5257	2.098	2.090	2.098	2.081	2.131	11,931,479	2.1028	0.00%
2010-01-07	0	2.520	2.510	2.520	2.510	2.560	11,949,000	30,173,540	2.5252	2.098	2.090	2.098	2.090	2.131	14,351,645	2.1024	-1.18%
2010-01-06	0	2.550	2.540	2.550	2.520	2.600	15,168,000	38,787,880	2.5572	2.123	2.115	2.123	2.098	2.165	18,217,906	2.1291	0.79%
2010-01-05	0	2.530	2.520	2.530	2.460	2.540	16,410,000	41,144,980	2.5073	2.106	2.098	2.106	2.048	2.115	19,709,641	2.0876	2.43%
2010-01-04	0	2.470	2.460	2.470	2.410	2.510	10,102,000	24,886,200	2.4635	2.056	2.048	2.056	2.007	2.090	12,133,260	2.0511	2.07%
2009-12-31	0	2.420	2.410	2.420	2.390	2.430	8,672,900	20,975,972	2.4186	2.015	2.007	2.015	1.990	2.023	10,416,803	2.0137	0.41%
2009-12-30	0	2.410	2.410	2.420	2.380	2.440	16,127,800	38,741,242	2.4021	2.007	2.007	2.015	1.982	2.032	19,370,697	2.0000	-2.82%
2009-12-29	0	2.480	2.470	2.490	2.440	2.530	9,254,000	23,031,860	2.4889	2.065	2.056	2.073	2.032	2.106	11,114,748	2.0722	-1.98%
2009-12-28	0	2.530	2.520	2.530	2.470	2.550	11,022,000	27,712,700	2.5143	2.106	2.098	2.106	2.056	2.123	13,238,249	2.0934	2.85%
2009-12-24	0	2.460	2.460	2.470	2.420	2.500	4,247,000	10,540,440	2.4819	2.048	2.048	2.056	2.015	2.081	5,100,966	2.0664	0.41%
2009-12-23	0	2.450	2.440	2.450	2.370	2.450	4,847,000	11,717,050	2.4174	2.040	2.032	2.040	1.973	2.040	5,821,611	2.0127	3.38%
2009-12-22	0	2.370	2.370	2.380	2.350	2.440	19,307,000	46,162,700	2.3910	1.973	1.973	1.982	1.957	2.032	23,189,155	1.9907	0.42%
2009-12-21	0	2.360	2.360	2.370	2.360	2.470	18,839,000	45,111,202	2.3946	1.965	1.965	1.973	1.965	2.056	22,627,052	1.9937	-4.45%
2009-12-18	0	2.470	2.450	2.470	2.400	2.520	24,145,000	58,809,610	2.4357	2.056	2.040	2.056	1.998	2.098	28,999,956	2.0279	-2.76%
2009-12-17	0	2.540	2.530	2.540	2.520	2.610	13,257,917	33,852,711	2.5534	2.115	2.106	2.115	2.098	2.173	15,923,753	2.1259	-1.55%
2009-12-16	0	2.580	2.580	2.590	2.580	2.670	8,526,000	22,199,000	2.6037	2.148	2.148	2.156	2.148	2.223	10,240,365	2.1678	-2.27%
2009-12-15	0	2.640	2.640	2.650	2.630	2.720	8,377,041	22,355,035	2.6686	2.198	2.198	2.206	2.190	2.265	10,061,455	2.2218	-2.22%
2009-12-14	0	2.700	2.680	2.700	2.600	2.710	10,618,450	28,430,560	2.6775	2.248	2.231	2.248	2.165	2.256	12,753,555	2.2292	1.50%
2009-12-11	0	2.660	2.640	2.680	2.630	2.700	16,802,000	44,805,220	2.6667	2.215	2.198	2.231	2.190	2.248	20,180,462	2.2202	2.31%
2009-12-10	0	2.600	2.590	2.610	2.520	2.670	14,174,000	36,621,220	2.5837	2.165	2.156	2.173	2.098	2.223	17,024,037	2.1511	-0.76%
2009-12-09	0	2.620	2.620	2.630	2.600	2.720	17,430,149	46,206,191	2.6509	2.181	2.181	2.190	2.165	2.265	20,934,916	2.2071	-3.68%
2009-12-08	0	2.720	2.700	2.720	2.680	2.740	10,611,936	28,768,520	2.7110	2.265	2.248	2.265	2.231	2.281	12,745,731	2.2571	0.37%
2009-12-07	0	2.710	2.710	2.720	2.680	2.760	8,517,800	23,071,688	2.7086	2.256	2.256	2.265	2.231	2.298	10,230,517	2.2552	-0.73%
2009-12-04	0	2.730	2.710	2.730	2.650	2.760	20,408,000	55,495,830	2.7193	2.273	2.256	2.273	2.206	2.298	24,511,539	2.2641	1.11%
2009-12-03	0	2.700	2.690	2.700	2.650	2.740	25,760,000	69,509,170	2.6983	2.248	2.240	2.248	2.206	2.281	30,939,692	2.2466	0.00%
2009-12-02	0	2.700	2.690	2.700	2.680	2.840	31,618,000	86,902,440	2.7485	2.248	2.240	2.248	2.231	2.365	37,975,589	2.2884	-2.88%
2009-12-01	0	2.780	2.770	2.780	2.590	2.800	55,142,000	151,362,000	2.7449	2.315	2.306	2.315	2.156	2.331	66,229,678	2.2854	7.34%
2009-11-30	0	2.590	2.580	2.600	2.520	2.610	11,120,000	28,704,400	2.5813	2.156	2.148	2.165	2.098	2.173	13,355,954	2.1492	2.78%
2009-11-27	0	2.520	2.500	2.510	2.480	2.610	25,310,000	63,901,060	2.5247	2.098	2.081	2.090	2.065	2.173	30,399,208	2.1021	-5.26%
2009-11-26	0	2.660	2.660	2.670	2.600	2.670	11,390,000	29,878,380	2.6232	2.215	2.215	2.223	2.165	2.223	13,680,244	2.1841	0.76%
2009-11-25	0	2.640	2.630	2.650	2.600	2.670	11,361,000	29,992,100	2.6399	2.198	2.190	2.206	2.165	2.223	13,645,413	2.1980	0.38%
2009-11-24	0	2.630	2.620	2.630	2.580	2.760	22,151,000	59,315,450	2.6778	2.190	2.181	2.190	2.148	2.298	26,605,012	2.2295	-1.87%
2009-11-23	0	2.680	2.680	2.690	2.570	2.690	12,555,000	33,258,410	2.6490	2.231	2.231	2.240	2.140	2.240	15,079,497	2.2055	3.47%
2009-11-20	0	2.590	2.570	2.580	2.550	2.630	17,985,008	46,506,920	2.5859	2.156	2.140	2.148	2.123	2.190	21,601,344	2.1530	-0.38%
2009-11-19	0	2.600	2.590	2.600	2.580	2.670	31,961,000	83,655,040	2.6174	2.165	2.156	2.165	2.148	2.223	38,387,558	2.1792	-3.35%
2009-11-18	0	2.690	2.680	2.690	2.630	2.820	32,096,000	86,953,670	2.7092	2.240	2.231	2.240	2.190	2.348	38,549,703	2.2556	-3.24%
2009-11-17	0	2.780	2.770	2.780	2.690	2.880	49,577,000	136,169,830	2.7466	2.315	2.306	2.315	2.240	2.398	59,545,695	2.2868	-3.47%
2009-11-16	0	2.880	2.880	2.890	2.750	2.930	137,676,000	393,850,940	2.8607	2.398	2.398	2.406	2.290	2.439	165,359,202	2.3818	5.11%
2009-11-13	0	2.740	2.740	2.750	2.570	2.800	161,935,400	439,182,754	2.7121	2.281	2.281	2.290	2.140	2.331	194,496,561	2.2580	4.58%
2009-11-12	0	2.620	2.620	2.630	2.370	2.640	58,476,000	145,251,430	2.4839	2.181	2.181	2.190	1.973	2.198	70,234,062	2.0681	6.07%
2009-11-11	0	2.470	2.460	2.470	2.370	2.480	26,232,000	64,068,950	2.4424	2.056	2.048	2.056	1.973	2.065	31,506,599	2.0335	3.78%
2009-11-10	0	2.380	2.370	2.380	2.340	2.400	14,873,500	35,274,945	2.3717	1.982	1.973	1.982	1.948	1.998	17,864,189	1.9746	0.85%
2009-11-09	0	2.360	2.360	2.370	2.300	2.370	7,944,008	18,614,329	2.3432	1.965	1.965	1.973	1.915	1.973	9,541,349	1.9509	3.06%
2009-11-06	0	2.290	2.290	2.300	2.290	2.360	9,361,345	21,848,514	2.3339	1.907	1.907	1.915	1.907	1.965	11,243,677	1.9432	-0.43%
2009-11-05	0	2.300	2.290	2.300	2.280	2.330	7,874,919	18,127,361	2.3019	1.915	1.907	1.915	1.898	1.940	9,458,368	1.9165	2.68%
2009-11-04	0	2.240	2.240	2.250	2.230	2.280	5,275,700	11,906,962	2.2569	1.865	1.865	1.873	1.857	1.898	6,336,511	1.8791	-1.32%
2009-11-03	0	2.270	2.260	2.270	2.240	2.290	5,175,000	11,709,120	2.2626	1.890	1.882	1.890	1.865	1.907	6,215,563	1.8838	0.44%
2009-11-02	0	2.260	2.260	2.280	2.210	2.280	9,383,000	21,127,440	2.2517	1.882	1.882	1.898	1.840	1.898	11,269,687	1.8747	-1.74%
2009-10-30	0	2.300	2.310	2.320	2.300	2.370	11,118,000	26,044,920	2.3426	1.915	1.923	1.932	1.915	1.973	13,353,552	1.9504	-0.86%
2009-10-29	0	2.320	2.320	2.330	2.280	2.410	25,781,000	59,620,590	2.3126	1.932	1.932	1.940	1.898	2.007	30,964,915	1.9254	-4.53%
2009-10-28	0	2.430	2.410	2.430	2.410	2.450	21,144,587	51,394,639	2.4306	2.023	2.007	2.023	2.007	2.040	25,396,235	2.0237	1.67%
2009-10-27	0	2.390	2.390	2.400	2.360	2.440	11,985,000	28,612,880	2.3874	1.990	1.990	1.998	1.965	2.032	14,394,884	1.9877	-2.05%
2009-10-23	0	2.440	2.430	2.440	2.420	2.480	14,239,000	34,943,900	2.4541	2.032	2.023	2.032	2.015	2.065	17,102,107	2.0433	0.00%
2009-10-22	0	2.440	2.430	2.440	2.410	2.460	11,923,000	28,988,830	2.4313	2.032	2.023	2.032	2.007	2.048	14,320,417	2.0243	-1.21%
2009-10-21	0	2.470	2.460	2.470	2.380	2.470	15,232,000	37,086,380	2.4348	2.056	2.048	2.056	1.982	2.056	18,294,774	2.0272	2.92%
2009-10-20	0	2.400	2.400	2.410	2.390	2.440	22,384,000	54,005,660	2.4127	1.998	1.998	2.007	1.990	2.032	26,884,863	2.0088	-0.83%
2009-10-19	0	2.420	2.410	2.420	2.340	2.420	11,721,000	28,117,400	2.3989	2.015	2.007	2.015	1.948	2.015	14,077,800	1.9973	1.26%
2009-10-16	0	2.390	2.380	2.390	2.360	2.410	17,828,000	42,507,470	2.3843	1.990	1.982	1.990	1.965	2.007	21,412,765	1.9851	0.00%
2009-10-15	0	2.390	2.370	2.380	2.350	2.460	43,691,000	104,740,470	2.3973	1.990	1.973	1.982	1.957	2.048	52,476,168	1.9960	-1.65%
2009-10-14	0	2.430	2.420	2.430	2.410	2.460	12,996,000	31,582,210	2.4301	2.023	2.015	2.023	2.007	2.048	15,609,171	2.0233	-0.41%
2009-10-13	0	2.440	2.430	2.440	2.410	2.460	16,250,666	39,590,145	2.4362	2.032	2.023	2.032	2.007	2.048	19,518,269	2.0284	0.00%
2009-10-12	0	2.440	2.430	2.440	2.430	2.530	8,027,000	19,765,380	2.4624	2.032	2.023	2.032	2.023	2.106	9,641,029	2.0501	-2.79%
2009-10-09	0	2.510	2.500	2.520	2.490	2.530	13,973,000	35,016,250	2.5060	2.090	2.081	2.098	2.073	2.106	16,782,621	2.0865	0.40%
2009-10-08	0	2.500	2.490	2.500	2.460	2.530	10,302,000	25,760,100	2.5005	2.081	2.073	2.081	2.048	2.106	12,373,475	2.0819	-0.40%
2009-10-07	0	2.510	2.500	2.520	2.430	2.520	11,580,500	28,643,470	2.4734	2.090	2.081	2.098	2.023	2.098	13,909,049	2.0593	3.29%
2009-10-06	0	2.430	2.430	2.440	2.380	2.440	4,391,000	10,640,780	2.4233	2.023	2.023	2.032	1.982	2.032	5,273,920	2.0176	0.83%
2009-10-05	0	2.410	2.400	2.410	2.380	2.460	5,276,250	12,773,855	2.4210	2.007	1.998	2.007	1.982	2.048	6,337,172	2.0157	0.84%
2009-10-02	0	2.390	2.380	2.400	2.350	2.400	4,962,000	11,811,200	2.3803	1.990	1.982	1.998	1.957	1.998	5,959,734	1.9818	-2.45%
2009-09-30	0	2.450	2.440	2.450	2.440	2.550	10,035,000	24,880,220	2.4793	2.040	2.032	2.040	2.032	2.123	12,052,788	2.0643	-2.39%
2009-09-29	0	2.510	2.500	2.520	2.490	2.540	8,436,230	21,169,461	2.5094	2.090	2.081	2.098	2.073	2.115	10,132,545	2.0893	2.03%
2009-09-28	0	2.460	2.450	2.470	2.460	2.510	6,622,000	16,475,740	2.4880	2.048	2.040	2.056	2.048	2.090	7,953,519	2.0715	-2.38%
2009-09-25	0	2.520	2.520	2.530	2.470	2.540	7,959,000	19,893,980	2.4996	2.098	2.098	2.106	2.056	2.115	9,559,356	2.0811	0.40%
2009-09-24	0	2.510	2.500	2.510	2.500	2.580	14,150,000	35,625,120	2.5177	2.090	2.081	2.090	2.081	2.148	16,995,211	2.0962	-2.71%
2009-09-23	0	2.580	2.580	2.590	2.570	2.650	10,721,686	27,841,379	2.5967	2.148	2.148	2.156	2.140	2.206	12,877,549	2.1620	-1.90%
2009-09-22	0	2.630	2.630	2.640	2.550	2.650	37,034,186	96,980,161	2.6187	2.190	2.190	2.198	2.123	2.206	44,480,835	2.1803	3.95%
2009-09-21	0	2.530	2.510	2.540	2.500	2.600	19,328,000	49,487,910	2.5604	2.106	2.090	2.115	2.081	2.165	23,214,378	2.1318	0.40%
2009-09-18	0	2.520	2.500	2.520	2.490	2.570	15,507,000	39,136,030	2.5238	2.098	2.081	2.098	2.073	2.140	18,625,070	2.1013	0.40%
2009-09-17	0	2.510	2.510	2.520	2.470	2.550	21,770,000	54,683,840	2.5119	2.090	2.090	2.098	2.056	2.123	26,147,403	2.0914	1.62%
2009-09-16	0	2.470	2.460	2.470	2.420	2.470	30,881,000	75,789,120	2.4542	2.056	2.048	2.056	2.015	2.056	37,090,397	2.0434	1.23%
2009-09-15	0	2.440	2.430	2.440	2.420	2.550	16,034,000	39,577,510	2.4683	2.032	2.023	2.032	2.015	2.123	19,258,037	2.0551	-1.61%
2009-09-14	0	2.480	2.480	2.490	2.470	2.550	17,682,000	44,415,640	2.5119	2.065	2.065	2.073	2.056	2.123	21,237,408	2.0914	-3.12%
2009-09-11	0	2.560	2.550	2.560	2.530	2.670	25,003,000	64,829,136	2.5929	2.131	2.123	2.131	2.106	2.223	30,030,478	2.1588	-2.66%
2009-09-10	0	2.630	2.620	2.630	2.530	2.700	41,176,500	108,113,785	2.6256	2.190	2.181	2.190	2.106	2.248	49,456,065	2.1861	4.37%
2009-09-09	0	2.520	2.520	2.540	2.500	2.560	8,266,641	20,843,701	2.5214	2.098	2.098	2.115	2.081	2.131	9,928,856	2.0993	-0.79%
2009-09-08	0	2.540	2.530	2.540	2.490	2.560	15,519,000	39,173,740	2.5242	2.115	2.106	2.115	2.073	2.131	18,639,483	2.1017	-0.39%
2009-09-07	0	2.550	2.540	2.550	2.450	2.550	11,356,000	28,410,210	2.5018	2.123	2.115	2.123	2.040	2.123	13,639,408	2.0830	3.66%
2009-09-04	0	2.460	2.440	2.460	2.380	2.460	7,258,000	17,575,020	2.4215	2.048	2.032	2.048	1.982	2.048	8,717,402	2.0161	2.50%
2009-09-03	0	2.400	2.400	2.410	2.350	2.420	10,124,000	24,261,910	2.3965	1.998	1.998	2.007	1.957	2.015	12,159,683	1.9953	2.56%
2009-09-02	0	2.340	2.340	2.350	2.340	2.410	13,448,000	31,853,010	2.3686	1.948	1.948	1.957	1.948	2.007	16,152,057	1.9721	-2.90%
2009-09-01	0	2.410	2.410	2.420	2.390	2.560	13,243,000	32,124,300	2.4258	2.007	2.007	2.015	1.990	2.131	15,905,836	2.0197	-1.23%
2009-08-31	0	2.440	2.440	2.460	2.350	2.470	25,966,000	62,467,830	2.4058	2.032	2.032	2.048	1.957	2.056	31,187,113	2.0030	-3.94%
2009-08-28	0	2.540	2.550	2.570	2.480	2.610	20,191,000	51,263,740	2.5389	2.115	2.123	2.140	2.065	2.173	24,250,905	2.1139	-1.93%
2009-08-27	0	2.590	2.580	2.590	2.570	2.660	13,211,000	34,465,920	2.6089	2.156	2.148	2.156	2.140	2.215	15,867,402	2.1721	-2.63%
2009-08-26	0	2.660	2.660	2.670	2.530	2.690	22,345,000	58,805,820	2.6317	2.215	2.215	2.223	2.106	2.240	26,838,021	2.1911	4.72%
2009-08-25	0	2.540	2.530	2.540	2.450	2.540	9,392,000	23,525,120	2.5048	2.115	2.106	2.115	2.040	2.115	11,280,496	2.0855	-0.39%
2009-08-24	0	2.550	2.540	2.560	2.490	2.560	16,366,946	41,549,490	2.5386	2.123	2.115	2.131	2.073	2.131	19,657,930	2.1136	2.82%
2009-08-21	0	2.480	2.480	2.490	2.460	2.570	10,711,000	26,830,288	2.5049	2.065	2.065	2.073	2.048	2.140	12,864,714	2.0856	-1.98%
2009-08-20	0	2.530	2.530	2.550	2.460	2.570	17,916,000	45,133,430	2.5192	2.106	2.106	2.123	2.048	2.140	21,518,460	2.0974	3.27%
2009-08-19	0	2.450	2.450	2.460	2.410	2.530	13,825,500	34,043,075	2.4623	2.040	2.040	2.048	2.007	2.106	16,605,462	2.0501	-1.61%
2009-08-18	0	2.490	2.480	2.490	2.380	2.530	16,741,622	41,162,803	2.4587	2.073	2.065	2.073	1.982	2.106	20,107,944	2.0471	2.05%
2009-08-17	0	2.440	2.440	2.450	2.420	2.580	31,754,000	78,845,370	2.4830	2.032	2.032	2.040	2.015	2.148	38,138,936	2.0673	-5.79%
2009-08-14	0	2.590	2.570	2.580	2.520	2.710	32,022,000	82,487,990	2.5760	2.156	2.140	2.148	2.098	2.256	38,460,824	2.1447	-3.36%
2009-08-13	0	2.680	2.680	2.700	2.650	2.730	19,494,000	52,507,380	2.6935	2.231	2.231	2.248	2.206	2.273	23,413,756	2.2426	1.13%
2009-08-12	0	2.650	2.640	2.650	2.630	2.740	28,809,000	76,997,800	2.6727	2.206	2.198	2.206	2.190	2.281	34,601,770	2.2253	-4.68%
2009-08-11	0	2.780	2.770	2.780	2.740	2.830	16,356,000	45,536,906	2.7841	2.315	2.306	2.315	2.281	2.356	19,644,783	2.3180	-1.07%
2009-08-10	0	2.810	2.800	2.810	2.700	2.870	35,228,000	98,912,170	2.8078	2.340	2.331	2.340	2.248	2.390	42,311,470	2.3377	4.85%
2009-08-07	0	2.680	2.660	2.680	2.640	2.780	33,269,600	89,931,122	2.7031	2.231	2.215	2.231	2.198	2.315	39,959,285	2.2506	-4.29%
2009-08-06	0	2.800	2.800	2.810	2.700	2.850	38,245,000	106,263,850	2.7785	2.331	2.331	2.340	2.248	2.373	45,935,113	2.3133	-1.06%
2009-08-05	0	2.830	2.820	2.830	2.770	2.990	36,761,681	105,199,743	2.8617	2.356	2.348	2.356	2.306	2.489	44,153,536	2.3826	-4.71%
2009-08-04	0	2.970	2.960	2.970	2.880	3.120	48,954,900	145,671,156	2.9756	2.473	2.464	2.473	2.398	2.598	58,798,507	2.4775	-0.67%
2009-08-03	0	2.990	2.990	3.000	2.810	3.030	53,899,000	159,326,070	2.9560	2.489	2.489	2.498	2.340	2.523	64,736,741	2.4611	6.79%
2009-07-31	0	2.800	2.800	2.810	2.740	2.840	39,584,580	110,139,731	2.7824	2.331	2.331	2.340	2.281	2.365	47,544,049	2.3166	2.19%
2009-07-30	0	2.740	2.740	2.750	2.570	2.850	96,317,000	263,241,330	2.7331	2.281	2.281	2.290	2.140	2.373	115,683,941	2.2755	0.00%
2009-07-29	0	2.740	2.720	2.730	2.500	3.060	123,786,000	344,039,000	2.7793	2.281	2.265	2.273	2.081	2.548	148,676,270	2.3140	-4.53%
2009-07-28	0	2.870	2.870	2.880	2.610	2.950	93,324,900	263,449,579	2.8229	2.390	2.390	2.398	2.173	2.456	112,090,204	2.3503	11.24%
2009-07-27	0	2.580	2.580	2.590	2.400	2.620	56,644,000	144,391,570	2.5491	2.148	2.148	2.156	1.998	2.181	68,033,692	2.1224	7.95%
2009-07-24	0	2.390	2.380	2.400	2.330	2.420	24,847,712	59,209,209	2.3829	1.990	1.982	1.998	1.940	2.015	29,843,966	1.9840	0.84%
2009-07-23	0	2.370	2.350	2.370	2.330	2.390	16,850,921	39,697,251	2.3558	1.973	1.957	1.973	1.940	1.990	20,239,220	1.9614	1.28%
2009-07-22	0	2.340	2.330	2.340	2.230	2.400	41,227,000	96,384,760	2.3379	1.948	1.940	1.948	1.857	1.998	49,516,719	1.9465	3.54%
2009-07-21	0	2.260	2.250	2.260	2.210	2.280	22,265,000	49,937,540	2.2429	1.882	1.873	1.882	1.840	1.898	26,741,935	1.8674	0.44%
2009-07-20	0	2.250	2.240	2.250	2.220	2.260	18,399,000	41,262,980	2.2427	1.873	1.865	1.873	1.848	1.882	22,098,579	1.8672	2.74%
2009-07-17	0	2.190	2.180	2.190	2.160	2.210	20,141,000	44,020,620	2.1856	1.823	1.815	1.823	1.798	1.840	24,190,852	1.8197	0.92%
2009-07-16	0	2.170	2.160	2.170	2.140	2.260	40,089,000	88,465,090	2.2067	1.807	1.798	1.807	1.782	1.882	48,149,896	1.8373	-0.91%
2009-07-15	0	2.190	2.190	2.200	2.090	2.200	39,003,000	83,829,550	2.1493	1.823	1.823	1.832	1.740	1.832	46,845,528	1.7895	6.83%
2009-07-14	0	2.050	2.050	2.060	2.030	2.100	27,287,000	56,426,410	2.0679	1.707	1.707	1.715	1.690	1.748	32,773,734	1.7217	0.49%
2009-07-13	0	2.040	2.030	2.050	2.020	2.080	23,064,000	47,324,700	2.0519	1.698	1.690	1.707	1.682	1.732	27,701,594	1.7084	0.99%
2009-07-10	0	2.020	2.020	2.030	2.020	2.100	14,072,000	28,822,538	2.0482	1.682	1.682	1.690	1.682	1.748	16,901,527	1.7053	-2.42%
2009-07-09	0	2.070	2.070	2.080	2.000	2.080	15,461,000	31,509,820	2.0380	1.723	1.723	1.732	1.665	1.732	18,569,821	1.6968	2.48%
2009-07-08	0	2.020	2.010	2.020	1.970	2.100	40,388,000	81,126,770	2.0087	1.682	1.674	1.682	1.640	1.748	48,509,017	1.6724	-2.42%
2009-07-07	0	2.070	2.070	2.080	2.050	2.110	12,954,000	26,947,532	2.0802	1.723	1.723	1.732	1.707	1.757	15,558,726	1.7320	0.00%
2009-07-06	0	2.070	2.070	2.080	2.020	2.090	8,375,000	17,226,990	2.0570	1.723	1.723	1.732	1.682	1.740	10,059,003	1.7126	1.97%
2009-07-03	0	2.030	2.030	2.040	2.000	2.060	10,222,000	20,807,550	2.0356	1.690	1.690	1.698	1.665	1.715	12,277,389	1.6948	-0.98%
2009-07-02	0	2.050	2.040	2.050	2.030	2.190	19,557,750	40,774,703	2.0848	1.707	1.698	1.707	1.690	1.823	23,490,325	1.7358	-4.65%
2009-06-30	0	2.150	2.140	2.150	2.100	2.210	17,904,000	38,425,110	2.1462	1.790	1.782	1.790	1.748	1.840	21,504,047	1.7869	-2.71%
2009-06-29	0	2.210	2.200	2.210	2.050	2.250	30,673,000	66,163,020	2.1570	1.840	1.832	1.840	1.707	1.873	36,840,574	1.7959	6.76%
2009-06-26	0	2.070	2.070	2.080	1.980	2.100	21,192,000	43,268,960	2.0418	1.723	1.723	1.732	1.649	1.748	25,453,181	1.6999	4.55%
2009-06-25	0	1.980	1.970	1.980	1.960	2.010	16,434,000	32,763,820	1.9937	1.649	1.640	1.649	1.632	1.674	19,738,467	1.6599	0.00%
2009-06-24	0	1.980	1.970	1.980	1.960	2.030	14,936,000	29,716,200	1.9896	1.649	1.640	1.649	1.632	1.690	17,939,256	1.6565	1.02%
2009-06-23	0	1.960	1.960	1.970	1.950	2.000	11,623,000	22,897,680	1.9700	1.632	1.632	1.640	1.624	1.665	13,960,095	1.6402	-3.92%
2009-06-22	0	2.040	2.030	2.040	2.010	2.080	11,405,000	23,356,310	2.0479	1.698	1.690	1.698	1.674	1.732	13,698,260	1.7051	0.49%
2009-06-19	0	2.030	2.030	2.040	1.980	2.050	13,303,000	26,773,470	2.0126	1.690	1.690	1.698	1.649	1.707	15,977,901	1.6757	1.50%
2009-06-18	0	2.000	2.000	2.010	1.980	2.040	16,937,000	33,887,890	2.0008	1.665	1.665	1.674	1.649	1.698	20,342,607	1.6659	-1.96%
2009-06-17	0	2.040	2.030	2.040	1.960	2.050	18,663,000	37,267,040	1.9968	1.698	1.690	1.698	1.632	1.707	22,415,663	1.6625	2.00%
2009-06-16	0	2.000	1.990	2.000	1.950	2.050	38,874,547	77,368,346	1.9902	1.665	1.657	1.665	1.624	1.707	46,691,247	1.6570	-2.44%
2009-06-15	0	2.050	2.040	2.050	2.040	2.120	8,666,000	17,979,610	2.0747	1.707	1.698	1.707	1.698	1.765	10,408,516	1.7274	-2.84%
2009-06-12	0	2.110	2.110	2.120	2.050	2.140	26,675,000	55,843,680	2.0935	1.757	1.757	1.765	1.707	1.782	32,038,676	1.7430	-0.94%
2009-06-11	0	2.130	2.120	2.130	2.120	2.210	23,502,000	50,908,310	2.1661	1.773	1.765	1.773	1.765	1.840	28,227,665	1.8035	-3.18%
2009-06-10	0	2.200	2.200	2.210	2.100	2.220	27,476,000	59,239,690	2.1561	1.832	1.832	1.840	1.748	1.848	33,000,737	1.7951	4.27%
2009-06-09	0	2.110	2.150	2.160	2.080	2.200	32,794,000	69,855,700	2.1301	1.757	1.790	1.798	1.732	1.832	39,388,054	1.7735	-2.31%
2009-06-08	0	2.160	2.150	2.160	2.140	2.290	34,450,000	76,155,380	2.2106	1.798	1.790	1.798	1.782	1.907	41,377,034	1.8405	-4.00%
2009-06-05	0	2.250	2.230	2.240	2.230	2.350	23,398,000	53,144,156	2.2713	1.873	1.857	1.865	1.857	1.957	28,102,753	1.8911	-1.75%
2009-06-04	0	2.290	2.280	2.290	2.230	2.330	16,567,000	37,761,670	2.2793	1.907	1.898	1.907	1.857	1.940	19,898,210	1.8977	-1.72%
2009-06-03	0	2.330	2.320	2.330	2.280	2.380	43,075,100	100,783,181	2.3397	1.940	1.932	1.940	1.898	1.982	51,736,426	1.9480	4.48%
2009-06-02	0	2.230	2.220	2.240	2.210	2.440	44,074,000	102,756,670	2.3315	1.857	1.848	1.865	1.840	2.032	52,936,180	1.9411	-7.08%
2009-06-01	0	2.400	2.390	2.400	2.300	2.480	69,949,000	166,081,040	2.3743	1.998	1.990	1.998	1.915	2.065	84,013,995	1.9768	1.27%
2009-05-29	0	2.370	2.360	2.370	2.190	2.380	57,175,296	131,493,679	2.2998	1.973	1.965	1.973	1.823	1.982	68,671,819	1.9148	9.22%
2009-05-27	0	2.170	2.160	2.180	2.110	2.200	49,764,000	107,220,090	2.1546	1.807	1.798	1.815	1.757	1.832	59,770,296	1.7939	3.33%
2009-05-26	0	2.100	2.090	2.100	2.030	2.150	37,724,000	79,510,950	2.1077	1.748	1.740	1.748	1.690	1.790	45,309,353	1.7548	1.94%
2009-05-25	0	2.060	2.060	2.070	1.990	2.070	25,366,000	51,940,310	2.0476	1.715	1.715	1.723	1.657	1.723	30,466,468	1.7048	0.98%
2009-05-22	0	2.040	2.040	2.050	1.960	2.100	37,879,000	76,570,430	2.0214	1.698	1.698	1.707	1.632	1.748	45,495,520	1.6830	-1.92%
2009-05-21	0	2.080	2.080	2.090	1.960	2.090	65,794,001	134,951,462	2.0511	1.732	1.732	1.740	1.632	1.740	79,023,530	1.7077	5.05%
2009-05-20	0	1.980	1.980	1.990	1.950	2.040	30,254,000	60,214,460	1.9903	1.649	1.649	1.657	1.624	1.698	36,337,323	1.6571	-1.00%
2009-05-19	0	2.000	2.000	2.010	1.950	2.050	44,203,000	88,676,930	2.0061	1.665	1.665	1.674	1.624	1.707	53,091,118	1.6703	1.52%
2009-05-18	0	1.970	1.950	1.960	1.870	1.990	38,113,000	74,427,520	1.9528	1.640	1.624	1.632	1.557	1.657	45,776,572	1.6259	1.03%
2009-05-15	0	1.950	1.940	1.950	1.790	2.010	82,950,000	157,503,280	1.8988	1.624	1.615	1.624	1.490	1.674	99,629,171	1.5809	11.43%
2009-05-14	0	1.750	1.740	1.750	1.730	1.800	48,309,000	85,400,400	1.7678	1.457	1.449	1.457	1.440	1.499	58,022,732	1.4718	-4.37%
2009-05-13	0	1.830	1.820	1.830	1.800	1.910	70,179,000	130,078,895	1.8535	1.524	1.515	1.524	1.499	1.590	84,290,243	1.5432	-1.08%
2009-05-12	0	1.850	1.840	1.850	1.820	1.920	41,530,500	76,865,820	1.8508	1.540	1.532	1.540	1.515	1.599	49,881,245	1.5410	-1.60%
2009-05-11	0	1.880	1.880	1.890	1.850	2.040	55,060,000	107,086,380	1.9449	1.565	1.565	1.574	1.540	1.698	66,131,190	1.6193	-7.84%
2009-05-08	0	2.040	2.030	2.040	1.950	2.060	37,018,600	74,545,840	2.0137	1.698	1.690	1.698	1.624	1.715	44,462,115	1.6766	0.00%
2009-05-07	0	2.040	2.040	2.050	1.980	2.190	39,271,399	81,006,530	2.0627	1.698	1.698	1.707	1.649	1.823	47,167,896	1.7174	-4.67%
2009-05-06	0	2.140	2.130	2.140	2.070	2.170	29,067,000	61,770,330	2.1251	1.782	1.773	1.782	1.723	1.807	34,911,647	1.7693	0.94%
2009-05-05	0	2.120	2.110	2.120	2.000	2.200	36,451,493	76,006,155	2.0851	1.765	1.757	1.765	1.665	1.832	43,780,977	1.7361	0.00%
2009-05-04	0	2.120	2.110	2.120	1.860	2.200	72,466,001	145,490,172	2.0077	1.765	1.757	1.765	1.549	1.832	87,037,102	1.6716	15.85%
2009-04-30	0	1.830	1.830	1.840	1.750	1.920	59,001,700	108,187,191	1.8336	1.524	1.524	1.532	1.457	1.599	70,865,467	1.5267	-0.54%
2009-04-29	0	1.840	1.840	1.850	1.700	1.870	100,104,150	178,132,304	1.7795	1.532	1.532	1.540	1.415	1.557	120,232,592	1.4816	10.18%
2009-04-28	0	1.670	1.650	1.660	1.640	1.880	115,870,000	199,306,990	1.7201	1.390	1.374	1.382	1.365	1.565	139,168,560	1.4321	-11.17%
2009-04-27	0	1.880	1.880	1.900	1.790	2.100	91,857,000	173,704,950	1.8910	1.565	1.565	1.582	1.490	1.748	110,327,146	1.5745	-14.55%
2009-04-24	0	2.200	2.200	2.210	2.070	2.220	32,672,000	70,951,820	2.1716	1.832	1.832	1.840	1.723	1.848	39,241,522	1.8081	5.26%
2009-04-23	0	2.090	2.090	2.100	2.000	2.160	38,489,000	80,602,660	2.0942	1.740	1.740	1.748	1.665	1.798	46,228,176	1.7436	2.45%
2009-04-22	0	2.040	2.040	2.050	1.960	2.280	86,529,500	181,052,744	2.0924	1.698	1.698	1.707	1.632	1.898	103,928,419	1.7421	0.00%
2009-04-21	0	2.040	2.030	2.040	1.900	2.040	62,290,000	121,933,940	1.9575	1.698	1.690	1.698	1.582	1.698	74,814,962	1.6298	0.49%
2009-04-20	0	2.030	2.020	2.030	1.830	2.050	87,335,000	173,413,820	1.9856	1.690	1.682	1.690	1.524	1.707	104,895,885	1.6532	14.04%
2009-04-17	0	1.780	1.780	1.800	1.740	1.890	31,251,000	56,951,950	1.8224	1.482	1.482	1.499	1.449	1.574	37,534,795	1.5173	-2.73%
2009-04-16	0	1.830	1.830	1.840	1.780	1.920	60,489,000	112,707,740	1.8633	1.524	1.524	1.532	1.482	1.599	72,651,826	1.5513	-4.19%
2009-04-15	0	1.910	1.910	1.930	1.760	1.940	61,538,000	113,067,770	1.8374	1.590	1.590	1.607	1.465	1.615	73,911,753	1.5298	2.69%
2009-04-14	0	1.860	1.860	1.870	1.780	1.890	49,554,000	91,338,060	1.8432	1.549	1.549	1.557	1.482	1.574	59,518,071	1.5346	9.41%
2009-04-09	0	1.700	1.690	1.700	1.670	1.730	24,877,450	42,157,260	1.6946	1.415	1.407	1.415	1.390	1.440	29,879,683	1.4109	3.03%
2009-04-08	0	1.650	1.650	1.660	1.600	1.700	23,174,000	38,052,530	1.6420	1.374	1.374	1.382	1.332	1.415	27,833,712	1.3671	-4.07%
2009-04-07	0	1.720	1.720	1.730	1.650	1.790	21,195,995	36,244,142	1.7100	1.432	1.432	1.440	1.374	1.490	25,457,980	1.4237	-0.58%
2009-04-06	0	1.730	1.740	1.750	1.710	1.830	25,356,000	44,504,180	1.7552	1.440	1.449	1.457	1.424	1.524	30,454,458	1.4613	-2.26%
2009-04-03	0	1.770	1.750	1.770	1.670	1.820	60,289,000	105,099,378	1.7433	1.474	1.457	1.474	1.390	1.515	72,411,611	1.4514	2.91%
2009-04-02	0	1.720	1.710	1.720	1.660	1.760	56,378,000	96,216,050	1.7066	1.432	1.424	1.432	1.382	1.465	67,714,206	1.4209	6.17%
2009-04-01	0	1.620	1.620	1.630	1.520	1.660	48,229,400	76,293,738	1.5819	1.349	1.349	1.357	1.266	1.382	57,927,127	1.3171	6.58%
2009-03-31	0	1.520	1.520	1.530	1.470	1.540	11,861,000	17,926,990	1.5114	1.266	1.266	1.274	1.224	1.282	14,245,951	1.2584	1.33%
2009-03-30	0	1.500	1.490	1.500	1.480	1.610	31,933,000	49,237,450	1.5419	1.249	1.241	1.249	1.232	1.340	38,353,928	1.2838	-4.46%
2009-03-27	0	1.570	1.560	1.570	1.490	1.610	49,268,000	76,934,310	1.5615	1.307	1.299	1.307	1.241	1.340	59,174,563	1.3001	0.64%
2009-03-26	0	1.560	1.570	1.580	1.390	1.620	73,210,027	111,859,382	1.5279	1.299	1.307	1.315	1.157	1.349	87,930,733	1.2721	12.23%
2009-03-25	0	1.390	1.370	1.390	1.350	1.480	33,144,000	46,832,180	1.4130	1.157	1.141	1.157	1.124	1.232	39,808,430	1.1764	0.00%
2009-03-24	0	1.390	1.390	1.400	1.340	1.420	31,984,000	44,258,750	1.3838	1.157	1.157	1.166	1.116	1.182	38,415,183	1.1521	0.00%
2009-03-23	0	1.390	1.380	1.390	1.300	1.400	23,882,000	32,610,790	1.3655	1.157	1.149	1.157	1.082	1.166	28,684,073	1.1369	6.92%
2009-03-20	0	1.300	1.290	1.300	1.270	1.310	27,524,000	35,580,130	1.2927	1.082	1.074	1.082	1.057	1.091	33,058,388	1.0763	0.78%
2009-03-19	0	1.290	1.270	1.290	1.250	1.320	18,736,000	24,187,970	1.2910	1.074	1.057	1.074	1.041	1.099	22,503,341	1.0749	0.00%
2009-03-18	0	1.290	1.280	1.290	1.280	1.310	12,637,000	16,352,080	1.2940	1.074	1.066	1.074	1.066	1.091	15,177,985	1.0774	0.00%
2009-03-17	0	1.290	1.280	1.290	1.260	1.350	27,086,000	35,640,180	1.3158	1.074	1.066	1.074	1.049	1.124	32,532,317	1.0955	0.00%
2009-03-16	0	1.290	1.270	1.290	1.240	1.290	7,490,000	9,520,050	1.2710	1.074	1.057	1.074	1.032	1.074	8,996,052	1.0582	2.38%
2009-03-13	0	1.260	1.260	1.270	1.210	1.280	12,671,000	15,730,280	1.2414	1.049	1.049	1.057	1.007	1.066	15,218,821	1.0336	5.00%
2009-03-12	0	1.200	1.200	1.210	1.180	1.220	12,655,000	15,203,160	1.2014	0.999	0.999	1.007	0.982	1.016	15,199,604	1.0002	-2.44%
2009-03-11	0	1.230	1.210	1.230	1.200	1.240	10,511,000	12,784,870	1.2163	1.024	1.007	1.024	0.999	1.032	12,624,499	1.0127	2.50%
2009-03-10	0	1.200	1.190	1.200	1.120	1.200	22,905,000	26,416,950	1.1533	0.999	0.991	0.999	0.932	0.999	27,510,623	0.9602	3.45%
2009-03-09	0	1.160	1.150	1.170	1.140	1.180	7,404,000	8,636,340	1.1664	0.966	0.957	0.974	0.949	0.982	8,892,759	0.9712	0.87%
2009-03-06	0	1.150	1.150	1.160	1.130	1.150	6,890,500	7,871,130	1.1423	0.957	0.957	0.966	0.941	0.957	8,276,007	0.9511	-0.86%
2009-03-05	0	1.160	1.150	1.160	1.150	1.220	11,601,000	13,711,300	1.1819	0.966	0.957	0.966	0.957	1.016	13,933,671	0.9840	-2.52%
2009-03-04	0	1.190	1.180	1.190	1.130	1.220	13,654,000	16,295,130	1.1934	0.991	0.982	0.991	0.941	1.016	16,399,478	0.9936	4.39%
2009-03-03	0	1.140	1.140	1.150	1.100	1.200	14,574,000	16,665,950	1.1435	0.949	0.949	0.957	0.916	0.999	17,504,467	0.9521	-1.72%
2009-03-02	0	1.160	1.150	1.160	1.150	1.190	6,727,000	7,828,280	1.1637	0.966	0.957	0.966	0.957	0.991	8,079,632	0.9689	-4.13%
2009-02-27	0	1.210	1.200	1.210	1.190	1.270	18,648,000	22,815,160	1.2235	1.007	0.999	1.007	0.991	1.057	22,397,647	1.0186	-3.97%
2009-02-26	0	1.260	1.270	1.280	1.260	1.320	9,289,553	11,985,794	1.2902	1.049	1.057	1.066	1.049	1.099	11,157,450	1.0742	-2.33%
2009-02-25	0	1.290	1.290	1.300	1.290	1.350	8,993,000	11,803,350	1.3125	1.074	1.074	1.082	1.074	1.124	10,801,267	1.0928	0.78%
2009-02-24	0	1.280	1.280	1.290	1.260	1.310	16,293,000	20,992,430	1.2884	1.066	1.066	1.074	1.049	1.091	19,569,115	1.0727	-5.88%
2009-02-23	0	1.360	1.350	1.360	1.260	1.360	8,967,543	11,717,921	1.3067	1.132	1.124	1.132	1.049	1.132	10,770,692	1.0879	7.09%
2009-02-20	0	1.270	1.260	1.270	1.260	1.300	7,137,000	9,097,880	1.2747	1.057	1.049	1.057	1.049	1.082	8,572,072	1.0613	-3.05%
2009-02-19	0	1.310	1.310	1.320	1.280	1.330	7,586,000	9,867,720	1.3008	1.091	1.091	1.099	1.066	1.107	9,111,355	1.0830	2.34%
2009-02-18	0	1.280	1.280	1.290	1.240	1.310	10,652,000	13,656,520	1.2821	1.066	1.066	1.074	1.032	1.091	12,793,851	1.0674	0.00%
2009-02-17	0	1.280	1.280	1.290	1.260	1.320	9,002,000	11,633,620	1.2923	1.066	1.066	1.074	1.049	1.099	10,812,077	1.0760	-3.76%
2009-02-16	0	1.330	1.330	1.340	1.310	1.370	18,896,000	25,293,590	1.3386	1.107	1.107	1.116	1.091	1.141	22,695,513	1.1145	-0.75%
2009-02-13	0	1.340	1.340	1.350	1.310	1.380	13,792,000	18,573,700	1.3467	1.116	1.116	1.124	1.091	1.149	16,565,226	1.1212	0.00%
2009-02-12	0	1.340	1.330	1.340	1.280	1.340	10,085,000	13,195,010	1.3084	1.116	1.107	1.116	1.066	1.116	12,112,841	1.0893	1.52%
2009-02-11	0	1.320	1.310	1.320	1.280	1.340	15,731,000	20,607,150	1.3100	1.099	1.091	1.099	1.066	1.116	18,894,111	1.0907	-2.94%
2009-02-10	0	1.360	1.340	1.360	1.320	1.380	9,602,000	12,930,850	1.3467	1.132	1.116	1.132	1.099	1.149	11,532,722	1.1212	-1.45%
2009-02-09	0	1.380	1.360	1.380	1.310	1.380	24,420,500	32,885,590	1.3466	1.149	1.132	1.149	1.091	1.149	29,330,852	1.1212	6.15%
2009-02-06	0	1.300	1.300	1.310	1.270	1.320	15,321,500	19,779,675	1.2910	1.082	1.082	1.091	1.057	1.099	18,402,271	1.0748	0.78%
2009-02-05	0	1.290	1.280	1.290	1.240	1.300	14,807,000	18,890,418	1.2758	1.074	1.066	1.074	1.032	1.082	17,784,318	1.0622	3.20%
2009-02-04	0	1.250	1.250	1.260	1.220	1.270	19,936,000	24,861,560	1.2471	1.041	1.041	1.049	1.016	1.057	23,944,631	1.0383	3.31%
2009-02-03	0	1.210	1.200	1.210	1.190	1.230	10,455,000	12,629,200	1.2080	1.007	0.999	1.007	0.991	1.024	12,557,239	1.0057	0.00%
2009-02-02	0	1.210	1.200	1.210	1.170	1.250	19,662,000	23,494,750	1.1949	1.007	0.999	1.007	0.974	1.041	23,615,537	0.9949	-4.72%
2009-01-30	0	1.270	1.260	1.270	1.180	1.280	14,539,000	18,044,340	1.2411	1.057	1.049	1.057	0.982	1.066	17,462,429	1.0333	4.10%
2009-01-29	0	1.220	1.210	1.220	1.210	1.260	4,926,000	6,063,900	1.2310	1.016	1.007	1.016	1.007	1.049	5,916,495	1.0249	2.52%
2009-01-23	0	1.190	1.190	1.200	1.180	1.240	5,662,000	6,765,990	1.1950	0.991	0.991	0.999	0.982	1.032	6,800,487	0.9949	-2.46%
2009-01-22	0	1.220	1.210	1.220	1.220	1.260	5,852,000	7,203,760	1.2310	1.016	1.007	1.016	1.016	1.049	7,028,691	1.0249	-0.81%
2009-01-21	0	1.230	1.220	1.230	1.200	1.260	16,583,000	20,468,910	1.2343	1.024	1.016	1.024	0.999	1.049	19,917,427	1.0277	-1.60%
2009-01-20	0	1.250	1.250	1.260	1.240	1.310	9,292,281	11,749,196	1.2644	1.041	1.041	1.049	1.032	1.091	11,160,726	1.0527	-2.34%
2009-01-19	0	1.280	1.270	1.280	1.250	1.330	9,551,000	12,347,540	1.2928	1.066	1.057	1.066	1.041	1.107	11,471,467	1.0764	-0.78%
2009-01-16	0	1.290	1.280	1.290	1.250	1.320	16,890,000	21,679,840	1.2836	1.074	1.066	1.074	1.041	1.099	20,286,157	1.0687	2.38%
2009-01-15	0	1.260	1.260	1.270	1.180	1.300	22,897,000	28,301,870	1.2361	1.049	1.049	1.057	0.982	1.082	27,501,014	1.0291	-2.33%
2009-01-14	0	1.290	1.270	1.290	1.270	1.310	8,812,000	11,358,290	1.2890	1.074	1.057	1.074	1.057	1.091	10,583,873	1.0732	2.38%
2009-01-13	0	1.260	1.250	1.260	1.220	1.300	16,841,000	21,266,110	1.2628	1.049	1.041	1.049	1.016	1.082	20,227,304	1.0514	0.80%
2009-01-12	0	1.250	1.250	1.260	1.240	1.340	15,507,012	19,725,864	1.2721	1.041	1.041	1.049	1.032	1.116	18,625,084	1.0591	-6.72%
2009-01-09	0	1.340	1.330	1.350	1.250	1.390	26,655,000	35,552,610	1.3338	1.116	1.107	1.124	1.041	1.157	32,014,654	1.1105	-0.74%
2009-01-08	0	1.350	1.350	1.360	1.350	1.450	30,158,000	41,698,550	1.3827	1.124	1.124	1.132	1.124	1.207	36,222,020	1.1512	-6.25%
2009-01-07	0	1.440	1.440	1.450	1.390	1.490	78,475,000	113,687,940	1.4487	1.199	1.199	1.207	1.157	1.241	94,254,361	1.2062	2.13%
2009-01-06	0	1.410	1.400	1.410	1.320	1.430	52,696,999	72,274,189	1.3715	1.174	1.166	1.174	1.099	1.191	63,293,048	1.1419	3.68%
2009-01-05	0	1.360	1.360	1.370	1.290	1.360	28,385,000	37,811,160	1.3321	1.132	1.132	1.141	1.074	1.132	34,092,514	1.1091	3.03%
2009-01-02	0	1.320	1.310	1.320	1.270	1.330	10,106,000	13,213,440	1.3075	1.099	1.091	1.099	1.057	1.107	12,138,064	1.0886	2.33%
2008-12-31	0	1.290	1.290	1.300	1.280	1.330	17,871,000	23,172,340	1.2966	1.074	1.074	1.082	1.066	1.107	21,464,411	1.0796	-1.53%
2008-12-30	0	1.310	1.300	1.310	1.290	1.460	32,351,000	43,681,770	1.3502	1.091	1.082	1.091	1.074	1.216	38,855,977	1.1242	-9.03%
2008-12-29	0	1.440	1.440	1.450	1.390	1.460	30,916,000	44,118,090	1.4270	1.199	1.199	1.207	1.157	1.216	37,132,435	1.1881	5.11%
2008-12-24	0	1.370	1.370	1.380	1.320	1.410	21,757,999	30,030,079	1.3802	1.141	1.141	1.149	1.099	1.174	26,132,989	1.1491	3.79%
2008-12-23	0	1.320	1.320	1.340	1.250	1.400	32,388,500	42,817,510	1.3220	1.099	1.099	1.116	1.041	1.166	38,901,018	1.1007	-2.22%
2008-12-22	0	1.350	1.350	1.360	1.350	1.500	42,246,000	60,118,900	1.4231	1.124	1.124	1.132	1.124	1.249	50,740,615	1.1848	-4.26%
2008-12-19	0	1.410	1.410	1.420	1.350	1.480	130,748,000	187,988,470	1.4378	1.174	1.174	1.182	1.124	1.232	157,038,154	1.1971	7.63%
2008-12-18	0	1.310	1.300	1.310	1.210	1.340	63,567,560	81,701,031	1.2853	1.091	1.082	1.091	1.007	1.116	76,349,407	1.0701	5.65%
2008-12-17	0	1.240	1.230	1.240	1.200	1.260	26,059,000	32,026,380	1.2290	1.032	1.024	1.032	0.999	1.049	31,298,813	1.0232	2.48%
2008-12-16	0	1.210	1.210	1.220	1.120	1.220	25,161,000	29,348,680	1.1664	1.007	1.007	1.016	0.932	1.016	30,220,248	0.9712	2.54%
2008-12-15	0	1.180	1.170	1.180	1.150	1.300	37,332,000	45,154,230	1.2095	0.982	0.974	0.982	0.957	1.082	44,838,532	1.0070	-4.07%
2008-12-12	0	1.230	1.220	1.230	1.220	1.360	60,104,000	75,895,680	1.2627	1.024	1.016	1.024	1.016	1.132	72,189,412	1.0513	-7.52%
2008-12-11	0	1.330	1.330	1.340	1.280	1.440	211,946,350	286,745,914	1.3529	1.107	1.107	1.116	1.066	1.199	254,563,463	1.1264	43.01%
2008-12-10	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2008-11-26	1	0.930	-	-	0.850	0.960	79,558,924	71,538,230	0.8992	0.774	-	-	0.708	0.799	95,556,235	0.7487	12.05%
2008-11-25	0	0.830	0.830	0.850	0.830	1.030	116,364,549	105,885,864	0.9099	0.691	0.691	0.708	0.691	0.858	139,762,551	0.7576	-12.63%
2008-11-24	0	0.950	0.950	0.980	0.950	1.100	41,698,262	41,621,221	0.9982	0.791	0.791	0.816	0.791	0.916	50,082,740	0.8310	-13.64%
2008-11-21	0	1.100	1.100	1.110	1.040	1.140	31,605,999	34,307,589	1.0855	0.916	0.916	0.924	0.866	0.949	37,961,175	0.9038	-6.78%
2008-11-20	0	1.180	1.170	1.180	1.140	1.210	12,681,000	14,860,550	1.1719	0.982	0.974	0.982	0.949	1.007	15,230,832	0.9757	-5.60%
2008-11-19	0	1.250	1.240	1.250	1.150	1.350	39,183,000	47,814,020	1.2203	1.041	1.032	1.041	0.957	1.124	47,061,722	1.0160	4.17%
2008-11-18	0	1.200	1.190	1.200	1.100	1.270	29,072,250	34,328,345	1.1808	0.999	0.991	0.999	0.916	1.057	34,917,953	0.9831	-1.64%
2008-11-17	0	1.220	1.210	1.220	1.180	1.320	46,457,000	57,575,422	1.2393	1.016	1.007	1.016	0.982	1.099	55,798,341	1.0318	11.93%
2008-11-14	0	1.090	1.090	1.100	1.080	1.130	16,890,999	18,742,499	1.1096	0.908	0.908	0.916	0.899	0.941	20,287,357	0.9239	1.87%
2008-11-13	0	1.070	1.050	1.070	0.990	1.080	19,499,000	20,164,810	1.0341	0.891	0.874	0.891	0.824	0.899	23,419,761	0.8610	0.00%
2008-11-12	0	1.070	1.070	1.080	1.050	1.140	20,566,925	21,984,510	1.0689	0.891	0.891	0.899	0.874	0.949	24,702,419	0.8900	-1.83%
2008-11-11	0	1.090	1.080	1.090	1.060	1.180	14,230,000	15,917,520	1.1186	0.908	0.899	0.908	0.883	0.982	17,091,297	0.9313	-6.03%
2008-11-10	0	1.160	1.160	1.170	1.130	1.210	21,297,000	24,774,940	1.1633	0.966	0.966	0.974	0.941	1.007	25,579,294	0.9686	2.65%
2008-11-07	0	1.130	1.130	1.140	1.010	1.130	10,052,054	10,830,023	1.0774	0.941	0.941	0.949	0.841	0.941	12,073,271	0.8970	6.60%
2008-11-06	0	1.060	1.060	1.090	1.060	1.180	13,866,000	15,733,370	1.1347	0.883	0.883	0.908	0.883	0.982	16,654,106	0.9447	-11.67%
2008-11-05	0	1.200	1.190	1.200	1.190	1.290	19,939,000	24,365,880	1.2220	0.999	0.991	0.999	0.991	1.074	23,948,234	1.0174	-0.83%
2008-11-04	0	1.210	1.200	1.210	1.190	1.270	20,816,800	25,719,900	1.2355	1.007	0.999	1.007	0.991	1.057	25,002,538	1.0287	2.54%
2008-11-03	0	1.180	1.180	1.190	1.170	1.260	34,553,000	41,705,200	1.2070	0.982	0.982	0.991	0.974	1.049	41,500,745	1.0049	1.72%
2008-10-31	0	1.160	1.150	1.160	1.040	1.270	35,039,500	40,463,140	1.1548	0.966	0.957	0.966	0.866	1.057	42,085,068	0.9615	11.54%
2008-10-30	0	1.040	1.040	1.050	0.950	1.080	37,505,000	38,645,990	1.0304	0.866	0.866	0.874	0.791	0.899	45,046,318	0.8579	10.64%
2008-10-29	0	0.940	0.930	0.940	0.920	1.050	15,506,800	15,242,920	0.9830	0.783	0.774	0.783	0.766	0.874	18,624,830	0.8184	-2.08%
2008-10-28	0	0.960	0.960	0.970	0.830	0.980	21,804,700	19,408,304	0.8901	0.799	0.799	0.808	0.691	0.816	26,189,080	0.7411	14.29%
2008-10-27	0	0.840	0.840	0.850	0.820	1.040	18,296,000	16,332,540	0.8927	0.699	0.699	0.708	0.683	0.866	21,974,868	0.7432	-14.29%
2008-10-24	0	0.980	0.980	0.990	0.970	1.140	17,655,000	18,153,870	1.0283	0.816	0.816	0.824	0.808	0.949	21,204,979	0.8561	-12.50%
2008-10-23	0	1.120	1.100	1.120	1.060	1.130	10,743,000	11,780,020	1.0965	0.932	0.916	0.932	0.883	0.941	12,903,149	0.9130	-2.61%
2008-10-22	0	1.150	1.140	1.150	1.120	1.200	8,858,000	10,311,870	1.1641	0.957	0.949	0.957	0.932	0.999	10,639,122	0.9692	-2.54%
2008-10-21	0	1.180	1.170	1.180	1.170	1.240	11,171,680	13,443,332	1.2033	0.982	0.974	0.982	0.974	1.032	13,418,026	1.0019	-1.67%
2008-10-20	0	1.200	1.200	1.210	1.170	1.280	12,817,000	15,416,235	1.2028	0.999	0.999	1.007	0.974	1.066	15,394,178	1.0014	2.56%
2008-10-17	0	1.170	1.170	1.200	1.170	1.260	25,506,500	31,004,880	1.2156	0.974	0.974	0.999	0.974	1.049	30,635,220	1.0121	-4.88%
2008-10-16	0	1.230	1.220	1.230	1.190	1.260	23,758,000	30,090,600	1.2665	1.024	1.016	1.024	0.991	1.049	28,535,140	1.0545	-6.82%
2008-10-15	0	1.320	1.310	1.320	1.260	1.360	17,709,000	23,356,390	1.3189	1.099	1.091	1.099	1.049	1.132	21,269,837	1.0981	2.33%
2008-10-14	0	1.290	1.290	1.300	1.290	1.390	31,743,850	42,514,268	1.3393	1.074	1.074	1.082	1.074	1.157	38,126,745	1.1151	4.03%
2008-10-13	0	1.240	1.230	1.240	1.170	1.260	18,040,037	22,167,512	1.2288	1.032	1.024	1.032	0.974	1.049	21,667,437	1.0231	3.33%
2008-10-10	0	1.200	1.200	1.220	1.160	1.280	25,155,242	30,019,948	1.1934	0.999	0.999	1.016	0.966	1.066	30,213,332	0.9936	-7.69%
2008-10-09	0	1.300	1.290	1.300	1.260	1.360	20,220,000	26,269,406	1.2992	1.082	1.074	1.082	1.049	1.132	24,285,737	1.0817	0.00%
2008-10-08	0	1.300	1.300	1.310	1.300	1.500	19,175,000	26,409,910	1.3773	1.082	1.082	1.091	1.082	1.249	23,030,613	1.1467	-13.91%
2008-10-06	0	1.510	1.510	1.520	1.500	1.610	9,769,500	15,119,730	1.5476	1.257	1.257	1.266	1.249	1.340	11,733,902	1.2886	-6.79%
2008-10-03	0	1.620	1.620	1.630	1.550	1.640	10,309,500	16,501,100	1.6006	1.349	1.349	1.357	1.291	1.365	12,382,483	1.3326	-1.22%
2008-10-02	0	1.640	1.630	1.640	1.500	1.640	29,464,000	46,545,610	1.5797	1.365	1.357	1.365	1.249	1.365	35,388,474	1.3153	7.19%
2008-09-30	0	1.530	1.500	1.530	1.340	1.530	11,723,100	17,146,699	1.4626	1.274	1.249	1.274	1.116	1.274	14,080,322	1.2178	3.38%
2008-09-29	0	1.480	1.480	1.490	1.460	1.590	9,964,000	15,000,440	1.5055	1.232	1.232	1.241	1.216	1.324	11,967,511	1.2534	-5.73%
2008-09-26	0	1.570	1.570	1.580	1.470	1.580	17,288,000	26,365,370	1.5251	1.307	1.307	1.315	1.224	1.315	20,764,185	1.2698	4.67%
2008-09-25	0	1.500	1.500	1.510	1.500	1.580	8,924,125	13,645,536	1.5291	1.249	1.249	1.257	1.249	1.315	10,718,543	1.2731	-0.66%
2008-09-24	0	1.510	1.510	1.520	1.500	1.550	8,660,958	13,202,007	1.5243	1.257	1.257	1.266	1.249	1.291	10,402,460	1.2691	-0.66%
2008-09-23	0	1.520	1.520	1.530	1.460	1.540	26,562,000	39,744,860	1.4963	1.266	1.266	1.274	1.216	1.282	31,902,954	1.2458	-5.59%
2008-09-22	0	1.610	1.600	1.610	1.520	1.670	19,461,000	30,925,450	1.5891	1.340	1.332	1.340	1.266	1.390	23,374,121	1.3231	-0.62%
2008-09-19	0	1.620	1.610	1.620	1.460	1.680	33,459,958	51,976,312	1.5534	1.349	1.340	1.349	1.216	1.399	40,187,919	1.2933	15.71%
2008-09-18	0	1.400	1.400	1.410	1.260	1.490	38,047,158	51,722,820	1.3594	1.166	1.166	1.174	1.049	1.241	45,697,490	1.1319	-10.26%
2008-09-17	0	1.560	1.550	1.560	1.500	1.740	26,401,000	42,032,710	1.5921	1.299	1.291	1.299	1.249	1.449	31,709,581	1.3256	-7.14%
2008-09-16	0	1.680	1.680	1.690	1.550	1.770	32,556,750	55,240,250	1.6967	1.399	1.399	1.407	1.291	1.474	39,103,099	1.4127	-2.33%
2008-09-12	0	1.720	1.720	1.730	1.610	1.740	14,942,000	25,207,580	1.6870	1.432	1.432	1.440	1.340	1.449	17,946,463	1.4046	3.61%
2008-09-11	0	1.660	1.660	1.680	1.630	1.750	16,218,000	27,180,060	1.6759	1.382	1.382	1.399	1.357	1.457	19,479,034	1.3953	-4.60%
2008-09-10	0	1.740	1.720	1.740	1.670	1.780	15,205,000	26,603,030	1.7496	1.449	1.432	1.449	1.390	1.482	18,262,345	1.4567	2.35%
2008-09-09	0	1.700	1.680	1.700	1.670	1.770	11,992,000	20,500,180	1.7095	1.415	1.399	1.415	1.390	1.474	14,403,291	1.4233	-1.73%
2008-09-08	0	1.730	1.720	1.730	1.710	1.820	7,442,000	13,110,080	1.7616	1.440	1.432	1.440	1.424	1.515	8,938,400	1.4667	1.76%
2008-09-05	0	1.700	1.700	1.720	1.650	1.720	16,432,000	27,778,840	1.6905	1.415	1.415	1.432	1.374	1.432	19,736,064	1.4075	-1.73%
2008-09-04	0	1.730	1.730	1.750	1.710	1.830	20,438,000	36,326,360	1.7774	1.440	1.440	1.457	1.424	1.524	24,547,571	1.4798	-0.57%
2008-09-03	0	2.610	2.600	2.610	2.530	2.730	16,638,000	43,516,280	2.6155	1.449	1.443	1.449	1.404	1.515	29,975,229	1.4517	-1.88%
2008-09-02	0	2.660	2.660	2.680	2.450	2.720	25,130,000	65,007,920	2.5869	1.476	1.476	1.488	1.360	1.510	45,274,522	1.4359	9.47%
2008-09-01	0	2.430	2.420	2.430	2.390	2.490	5,437,340	13,297,776	2.4456	1.349	1.343	1.349	1.327	1.382	9,795,980	1.3575	-1.62%
2008-08-29	0	2.470	2.470	2.510	2.470	2.550	6,754,375	16,980,669	2.5140	1.371	1.371	1.393	1.371	1.415	12,168,766	1.3954	0.00%
2008-08-28	0	2.470	2.470	2.490	2.430	2.560	10,954,000	27,302,620	2.4925	1.371	1.371	1.382	1.349	1.421	19,734,863	1.3835	-3.14%
2008-08-27	0	2.550	2.530	2.550	2.450	2.560	8,436,000	21,244,600	2.5183	1.415	1.404	1.415	1.360	1.421	15,198,403	1.3978	2.82%
2008-08-26	0	2.480	2.480	2.490	2.360	2.490	14,406,000	35,165,940	2.4411	1.377	1.377	1.382	1.310	1.382	25,954,030	1.3549	0.81%
2008-08-25	0	2.460	2.440	2.460	2.420	2.560	10,472,000	25,986,520	2.4815	1.365	1.354	1.365	1.343	1.421	18,866,486	1.3774	-1.60%
2008-08-21	0	2.500	2.490	2.500	2.450	2.580	12,014,000	30,007,580	2.4977	1.388	1.382	1.388	1.360	1.432	21,644,573	1.3864	-4.58%
2008-08-20	0	2.620	2.620	2.630	2.410	2.620	14,404,000	36,725,100	2.5496	1.454	1.454	1.460	1.338	1.454	25,950,426	1.4152	6.50%
2008-08-19	0	2.460	2.460	2.480	2.410	2.630	13,238,000	33,448,040	2.5267	1.365	1.365	1.377	1.338	1.460	23,849,746	1.4024	-4.65%
2008-08-18	0	2.580	2.530	2.580	2.500	2.610	13,256,000	33,764,580	2.5471	1.432	1.404	1.432	1.388	1.449	23,882,175	1.4138	-0.77%
2008-08-15	0	2.600	2.590	2.600	2.570	2.680	9,622,900	25,367,981	2.6362	1.443	1.438	1.443	1.426	1.488	17,336,737	1.4633	0.39%
2008-08-14	0	2.590	2.580	2.590	2.520	2.640	10,217,500	26,111,175	2.5555	1.438	1.432	1.438	1.399	1.465	18,407,976	1.4185	0.00%
2008-08-13	0	2.590	2.580	2.590	2.440	2.660	21,284,000	55,003,280	2.5843	1.438	1.432	1.438	1.354	1.476	38,345,520	1.4344	3.19%
2008-08-12	0	2.510	2.510	2.520	2.500	2.710	37,778,000	97,373,660	2.5775	1.393	1.393	1.399	1.388	1.504	68,061,317	1.4307	-6.69%
2008-08-11	0	2.690	2.680	2.690	2.620	2.920	30,116,050	82,119,334	2.7268	1.493	1.488	1.493	1.454	1.621	54,257,452	1.5135	-6.60%
2008-08-08	0	2.880	2.870	2.880	2.770	3.010	23,016,250	66,280,733	2.8797	1.599	1.593	1.599	1.538	1.671	41,466,364	1.5984	-5.26%
2008-08-07	0	3.040	3.040	3.050	3.010	3.390	26,912,000	83,802,720	3.1140	1.687	1.687	1.693	1.671	1.882	48,484,996	1.7284	-7.03%
2008-08-05	0	3.270	3.270	3.290	3.220	3.440	10,518,000	34,891,580	3.3173	1.815	1.815	1.826	1.787	1.909	18,949,360	1.8413	-3.25%
2008-08-04	0	3.380	3.360	3.380	3.350	3.550	7,402,000	25,246,080	3.4107	1.876	1.865	1.876	1.859	1.970	13,335,536	1.8931	-4.79%
2008-08-01	0	3.550	3.550	3.560	3.400	3.580	9,832,000	34,500,660	3.5090	1.970	1.970	1.976	1.887	1.987	17,713,454	1.9477	2.31%
2008-07-31	0	3.470	3.430	3.470	3.350	3.470	9,840,000	33,534,820	3.4080	1.926	1.904	1.926	1.859	1.926	17,727,867	1.8916	0.58%
2008-07-30	0	3.450	3.450	3.470	3.450	3.590	17,696,000	62,501,520	3.5320	1.915	1.915	1.926	1.915	1.993	31,881,335	1.9604	2.68%
2008-07-29	0	3.360	3.360	3.370	3.350	3.470	11,106,000	37,565,980	3.3825	1.865	1.865	1.871	1.859	1.926	20,008,708	1.8775	-5.08%
2008-07-28	0	3.540	3.530	3.540	3.530	3.720	11,476,000	41,460,700	3.6128	1.965	1.959	1.965	1.959	2.065	20,675,305	2.0053	-1.67%
2008-07-25	0	3.600	3.580	3.600	3.440	3.600	18,898,000	66,491,380	3.5184	1.998	1.987	1.998	1.909	1.998	34,046,873	1.9529	-2.70%
2008-07-24	0	3.700	3.700	3.730	3.490	3.840	45,659,119	168,615,915	3.6929	2.054	2.054	2.070	1.937	2.131	82,260,040	2.0498	7.87%
2008-07-23	0	3.430	3.420	3.430	3.270	3.490	53,650,500	182,235,420	3.3967	1.904	1.898	1.904	1.815	1.937	96,657,412	1.8854	9.94%
2008-07-22	0	3.120	3.120	3.130	3.100	3.290	13,530,000	42,461,240	3.1383	1.732	1.732	1.737	1.721	1.826	24,375,817	1.7419	-4.29%
2008-07-21	0	3.260	3.260	3.280	3.250	3.350	14,156,000	46,640,620	3.2948	1.809	1.809	1.821	1.804	1.859	25,503,627	1.8288	2.52%
2008-07-18	0	3.180	3.180	3.200	3.180	3.330	22,198,400	71,962,420	3.2418	1.765	1.765	1.776	1.765	1.848	39,992,915	1.7994	-1.85%
2008-07-17	0	3.240	3.230	3.240	3.220	3.340	27,650,000	90,827,560	3.2849	1.798	1.793	1.798	1.787	1.854	49,814,586	1.8233	4.18%
2008-07-16	0	3.110	3.100	3.110	2.970	3.110	19,272,000	58,789,280	3.0505	1.726	1.721	1.726	1.649	1.726	34,720,676	1.6932	6.14%
2008-07-15	0	2.930	2.930	2.950	2.900	3.020	9,370,000	27,761,620	2.9628	1.626	1.626	1.637	1.610	1.676	16,881,109	1.6445	-3.62%
2008-07-14	0	3.040	3.030	3.040	2.960	3.060	14,370,000	43,303,700	3.0135	1.687	1.682	1.687	1.643	1.698	25,889,172	1.6727	3.40%
2008-07-11	0	2.940	2.930	2.940	2.840	2.980	20,602,000	59,602,160	2.8930	1.632	1.626	1.632	1.576	1.654	37,116,821	1.6058	-1.34%
2008-07-10	0	2.980	2.980	2.990	2.910	3.010	20,500,000	60,674,600	2.9597	1.654	1.654	1.660	1.615	1.671	36,933,056	1.6428	-2.61%
2008-07-09	0	3.060	3.050	3.060	3.040	3.160	31,635,050	97,874,937	3.0939	1.698	1.693	1.698	1.687	1.754	56,994,102	1.7173	5.88%
2008-07-08	0	2.890	2.890	2.900	2.890	3.090	13,196,000	38,911,140	2.9487	1.604	1.604	1.610	1.604	1.715	23,774,079	1.6367	-6.77%
2008-07-07	0	3.100	3.090	3.100	2.950	3.120	22,404,688	68,509,786	3.0578	1.721	1.715	1.721	1.637	1.732	40,364,566	1.6973	6.90%
2008-07-04	0	2.900	2.900	2.920	2.880	2.980	11,432,500	33,460,051	2.9267	1.610	1.610	1.621	1.599	1.654	20,596,935	1.6245	-0.68%
2008-07-03	0	2.920	2.900	2.920	2.850	2.930	10,689,000	30,833,360	2.8846	1.621	1.610	1.621	1.582	1.626	19,257,436	1.6011	-1.02%
2008-07-02	0	2.950	2.940	2.950	2.840	3.070	20,016,000	59,330,180	2.9641	1.637	1.632	1.637	1.576	1.704	36,061,076	1.6453	-4.84%
2008-06-30	0	3.100	3.100	3.110	3.100	3.250	12,843,000	40,391,100	3.1450	1.721	1.721	1.726	1.721	1.804	23,138,109	1.7457	-2.52%
2008-06-27	0	3.180	3.180	3.200	3.120	3.250	8,068,500	25,718,050	3.1875	1.765	1.765	1.776	1.732	1.804	14,536,310	1.7692	-5.07%
2008-06-26	0	3.350	3.340	3.350	3.300	3.430	12,803,000	43,330,440	3.3844	1.859	1.854	1.859	1.832	1.904	23,066,045	1.8785	2.45%
2008-06-25	0	3.270	3.250	3.270	3.190	3.350	8,794,804	28,700,367	3.2633	1.815	1.804	1.815	1.771	1.859	15,844,829	1.8113	-0.30%
2008-06-24	0	3.280	3.280	3.290	3.250	3.520	18,981,500	63,119,110	3.3253	1.821	1.821	1.826	1.804	1.954	34,197,308	1.8457	-6.02%
2008-06-23	0	3.490	3.490	3.510	3.330	3.530	13,559,500	46,730,615	3.4463	1.937	1.937	1.948	1.848	1.959	24,428,965	1.9129	1.45%
2008-06-20	0	3.440	3.430	3.440	3.400	3.590	32,603,196	114,249,919	3.5043	1.909	1.904	1.909	1.887	1.993	58,738,326	1.9451	-6.27%
2008-06-19	0	3.670	3.650	3.670	3.620	3.830	10,455,000	38,585,300	3.6906	2.037	2.026	2.037	2.009	2.126	18,835,859	2.0485	-4.68%
2008-06-18	0	3.850	3.840	3.850	3.840	3.970	17,455,000	67,781,520	3.8832	2.137	2.131	2.137	2.131	2.204	31,447,146	2.1554	-1.53%
2008-06-17	0	3.910	3.910	3.950	3.890	4.090	8,060,000	31,932,220	3.9618	2.170	2.170	2.192	2.159	2.270	14,520,997	2.1990	-3.46%
2008-06-16	0	4.050	4.040	4.050	4.020	4.150	14,626,000	59,854,060	4.0923	2.248	2.242	2.248	2.231	2.303	26,350,384	2.2715	0.50%
2008-06-13	0	4.030	4.020	4.030	3.910	4.060	14,112,000	56,562,300	4.0081	2.237	2.231	2.237	2.170	2.254	25,424,356	2.2247	2.81%
2008-06-12	0	3.920	3.920	3.940	3.890	4.040	16,606,000	65,358,860	3.9359	2.176	2.176	2.187	2.159	2.242	29,917,577	2.1846	-4.16%
2008-06-11	0	4.090	4.070	4.090	4.050	4.240	23,729,700	97,926,684	4.1268	2.270	2.259	2.270	2.248	2.353	42,751,724	2.2906	-4.22%
2008-06-10	0	4.270	4.250	4.270	4.230	4.370	11,684,000	50,374,080	4.3114	2.370	2.359	2.370	2.348	2.426	21,050,040	2.3931	-5.53%
2008-06-06	0	4.520	4.520	4.550	4.470	4.680	17,282,100	78,106,027	4.5195	2.509	2.509	2.526	2.481	2.598	31,135,647	2.5086	-2.38%
2008-06-05	0	4.630	4.620	4.630	4.620	4.900	12,108,000	56,995,440	4.7073	2.570	2.564	2.570	2.564	2.720	21,813,924	2.6128	-3.74%
2008-06-04	0	4.810	4.810	4.820	4.810	4.980	10,803,000	52,969,080	4.9032	2.670	2.670	2.675	2.670	2.764	19,462,820	2.7216	0.21%
2008-06-03	0	4.800	4.800	4.830	4.760	4.940	15,934,000	76,707,480	4.8141	2.664	2.664	2.681	2.642	2.742	28,706,894	2.6721	-4.38%
2008-06-02	0	5.020	5.010	5.020	4.850	5.050	16,112,300	80,192,725	4.9771	2.786	2.781	2.786	2.692	2.803	29,028,121	2.7626	-0.99%
2008-05-30	0	5.070	5.070	5.080	4.730	5.070	36,569,000	176,942,570	4.8386	2.814	2.814	2.820	2.625	2.814	65,883,168	2.6857	9.74%
2008-05-29	0	4.620	4.610	4.620	4.490	4.680	19,682,000	89,944,860	4.5699	2.564	2.559	2.564	2.492	2.598	35,459,337	2.5366	-0.86%
2008-05-28	0	4.660	4.660	4.670	4.630	4.730	14,312,000	66,918,420	4.6757	2.587	2.587	2.592	2.570	2.625	25,784,678	2.5953	2.64%
2008-05-27	0	4.540	4.530	4.540	4.480	4.580	9,684,000	43,943,540	4.5377	2.520	2.514	2.520	2.487	2.542	17,446,815	2.5187	1.11%
2008-05-26	0	4.490	4.480	4.490	4.430	4.540	7,299,000	32,771,580	4.4899	2.492	2.487	2.492	2.459	2.520	13,149,970	2.4921	-1.54%
2008-05-23	0	4.560	4.540	4.550	4.450	4.630	13,904,000	62,962,120	4.5283	2.531	2.520	2.526	2.470	2.570	25,049,620	2.5135	3.64%
2008-05-22	0	4.400	4.380	4.390	4.340	4.500	21,278,000	93,754,900	4.4062	2.442	2.431	2.437	2.409	2.498	38,334,711	2.4457	-5.98%
2008-05-21	0	4.680	4.680	4.690	4.630	4.780	20,064,000	93,781,240	4.6741	2.598	2.598	2.603	2.570	2.653	36,147,553	2.5944	-3.51%
2008-05-20	0	4.850	4.840	4.850	4.830	4.980	17,452,000	85,559,060	4.9025	2.692	2.686	2.692	2.681	2.764	31,441,741	2.7212	0.00%
2008-05-19	0	4.850	4.840	4.850	4.820	4.950	10,300,150	50,009,130	4.8552	2.692	2.686	2.692	2.675	2.748	18,556,879	2.6949	-1.62%
2008-05-16	0	4.930	4.930	4.940	4.900	5.030	8,068,000	40,128,400	4.9738	2.736	2.736	2.742	2.720	2.792	14,535,410	2.7607	0.41%
2008-05-15	0	4.910	4.890	4.900	4.810	5.120	12,098,775	59,659,512	4.9310	2.725	2.714	2.720	2.670	2.842	21,797,304	2.7370	-1.60%
2008-05-14	0	4.990	4.990	5.000	4.770	5.060	16,484,000	81,329,640	4.9339	2.770	2.770	2.775	2.648	2.809	29,697,780	2.7386	3.31%
2008-05-13	0	4.830	4.820	4.830	4.710	4.950	9,797,000	47,160,000	4.8137	2.681	2.675	2.681	2.614	2.748	17,650,398	2.6719	-1.23%
2008-05-09	0	4.890	4.870	4.900	4.770	4.990	14,819,600	72,265,464	4.8763	2.714	2.703	2.720	2.648	2.770	26,699,177	2.7067	-1.61%
2008-05-08	0	4.970	4.970	4.980	4.850	4.990	23,158,000	114,654,940	4.9510	2.759	2.759	2.764	2.692	2.770	41,721,742	2.7481	-1.97%
2008-05-07	0	5.070	5.070	5.080	5.060	5.470	31,388,000	162,801,990	5.1868	2.814	2.814	2.820	2.809	3.036	56,549,013	2.8790	-8.15%
2008-05-06	0	5.520	5.510	5.520	5.420	5.600	20,784,050	114,008,340	5.4854	3.064	3.058	3.064	3.008	3.108	37,444,804	3.0447	-3.16%
2008-05-05	0	5.700	5.690	5.700	5.450	5.770	43,642,300	245,048,790	5.6149	3.164	3.158	3.164	3.025	3.203	78,626,513	3.1166	2.89%
2008-05-02	0	5.540	5.540	5.550	5.210	5.560	38,678,125	209,085,804	5.4058	3.075	3.075	3.081	2.892	3.086	69,682,994	3.0005	9.06%
2008-04-30	0	5.080	5.070	5.080	5.060	5.190	14,630,087	74,849,600	5.1161	2.820	2.814	2.820	2.809	2.881	26,357,748	2.8398	0.20%
2008-04-29	0	5.070	5.050	5.070	4.960	5.100	9,724,650	48,955,537	5.0342	2.814	2.803	2.814	2.753	2.831	17,520,051	2.7943	1.20%
2008-04-28	0	5.010	5.000	5.010	4.980	5.160	13,984,200	70,599,098	5.0485	2.781	2.775	2.781	2.764	2.864	25,194,110	2.8022	-2.34%
2008-04-25	0	5.130	5.110	5.130	5.070	5.330	30,782,400	159,551,152	5.1832	2.847	2.836	2.847	2.814	2.958	55,457,957	2.8770	1.38%
2008-04-24	0	5.060	5.050	5.060	4.980	5.330	33,427,850	171,034,537	5.1165	2.809	2.803	2.809	2.764	2.958	60,224,032	2.8400	-0.39%
2008-04-23	0	5.080	5.070	5.080	4.650	5.180	23,736,000	116,648,596	4.9144	2.820	2.814	2.820	2.581	2.875	42,763,074	2.7278	6.72%
2008-04-22	0	4.760	4.770	4.780	4.500	4.800	43,482,125	201,573,986	4.6358	2.642	2.648	2.653	2.498	2.664	78,337,940	2.5731	3.48%
2008-04-21	0	4.600	4.610	4.620	4.560	4.900	44,672,000	208,431,760	4.6658	2.553	2.559	2.564	2.531	2.720	80,481,634	2.5898	2.22%
2008-04-18	0	4.500	4.490	4.500	4.390	4.890	17,086,000	78,040,740	4.5675	2.498	2.492	2.498	2.437	2.714	30,782,351	2.5352	-6.83%
2008-04-17	0	4.830	4.810	4.830	4.800	5.200	12,860,225	64,060,750	4.9813	2.681	2.670	2.681	2.664	2.886	23,169,142	2.7649	-1.83%
2008-04-16	0	4.920	4.890	4.920	4.870	5.070	8,342,000	41,297,040	4.9505	2.731	2.714	2.731	2.703	2.814	15,029,051	2.7478	-2.19%
2008-04-15	0	5.030	5.000	5.010	4.940	5.250	10,072,000	51,001,680	5.0637	2.792	2.775	2.781	2.742	2.914	18,145,841	2.8107	-3.27%
2008-04-14	0	5.200	5.180	5.200	5.140	5.620	14,172,000	74,574,182	5.2621	2.886	2.875	2.886	2.853	3.119	25,532,452	2.9208	-10.03%
2008-04-11	0	5.780	5.770	5.790	5.630	5.940	9,968,000	57,235,900	5.7420	3.208	3.203	3.214	3.125	3.297	17,958,473	3.1871	0.17%
2008-04-10	0	5.770	5.770	5.810	5.630	5.820	2,972,000	16,977,680	5.7125	3.203	3.203	3.225	3.125	3.230	5,354,392	3.1708	-0.52%
2008-04-09	0	5.800	5.780	5.790	5.660	6.080	10,554,000	62,260,240	5.8992	3.219	3.208	3.214	3.142	3.375	19,014,218	3.2744	-3.65%
2008-04-08	0	6.020	6.040	6.060	5.970	6.170	8,472,000	51,274,460	6.0522	3.341	3.353	3.364	3.314	3.425	15,263,261	3.3593	-1.63%
2008-04-07	0	6.120	6.110	6.140	5.950	6.190	12,146,300	74,174,040	6.1067	3.397	3.391	3.408	3.303	3.436	21,882,926	3.3896	2.00%
2008-04-03	0	6.000	6.000	6.080	5.840	6.090	8,394,000	50,589,440	6.0269	3.330	3.330	3.375	3.242	3.380	15,122,735	3.3453	0.33%
2008-04-02	0	5.980	5.960	5.990	5.910	6.520	15,347,000	94,704,250	6.1709	3.319	3.308	3.325	3.280	3.619	27,649,347	3.4252	-2.92%
2008-04-01	0	6.160	6.100	6.170	6.070	6.410	7,604,000	47,165,140	6.2027	3.419	3.386	3.425	3.369	3.558	13,699,461	3.4428	1.32%
2008-03-31	0	6.080	5.950	6.190	5.940	6.210	6,086,000	37,205,780	6.1133	3.375	3.303	3.436	3.297	3.447	10,964,614	3.3933	2.01%
2008-03-28	0	5.960	5.930	6.000	5.700	6.190	7,109,500	42,568,910	5.9876	3.308	3.291	3.330	3.164	3.436	12,808,564	3.3235	4.01%
2008-03-27	0	5.730	5.690	5.700	5.650	5.880	8,908,000	51,076,600	5.7338	3.180	3.158	3.164	3.136	3.264	16,048,764	3.1826	-4.02%
2008-03-26	0	5.970	5.920	5.960	5.880	6.380	11,163,650	67,763,892	6.0700	3.314	3.286	3.308	3.264	3.541	20,112,571	3.3692	-6.43%
2008-03-25	0	6.380	6.280	6.370	5.900	6.390	16,991,750	104,472,135	6.1484	3.541	3.486	3.536	3.275	3.547	30,612,549	3.4127	10.96%
2008-03-20	0	5.750	5.720	5.810	5.440	5.950	10,010,000	57,241,760	5.7185	3.192	3.175	3.225	3.020	3.303	18,034,141	3.1741	2.68%
2008-03-19	0	5.600	5.600	5.640	5.510	6.000	10,654,100	60,994,813	5.7250	3.108	3.108	3.131	3.058	3.330	19,194,560	3.1777	-3.61%
2008-03-18	0	5.810	5.890	6.000	4.980	6.000	15,556,000	82,336,330	5.2929	3.225	3.269	3.330	2.764	3.330	28,025,884	2.9379	13.26%
2008-03-17	0	5.130	5.140	5.150	5.000	5.580	9,406,331	50,387,352	5.3567	2.847	2.853	2.859	2.775	3.097	16,946,564	2.9733	-12.46%
2008-03-14	0	5.860	5.810	5.850	5.770	6.340	10,090,512	60,260,117	5.9720	3.253	3.225	3.247	3.203	3.519	18,179,193	3.3148	-5.94%
2008-03-13	0	6.230	6.220	6.230	6.200	6.820	7,784,528	49,923,499	6.4132	3.458	3.452	3.458	3.441	3.785	14,024,703	3.5597	-9.71%
2008-03-12	0	6.900	6.900	6.910	6.860	7.130	4,039,174	28,116,117	6.9609	3.830	3.830	3.835	3.808	3.958	7,277,026	3.8637	-0.43%
2008-03-11	0	6.930	6.960	6.970	6.800	7.040	3,993,388	27,627,901	6.9184	3.847	3.863	3.869	3.774	3.908	7,194,538	3.8401	-4.55%
2008-03-10	0	7.260	7.260	7.270	6.720	7.340	3,613,850	25,245,257	6.9857	4.030	4.030	4.035	3.730	4.074	6,510,757	3.8775	1.54%
2008-03-07	0	7.150	7.150	7.160	6.850	7.290	5,473,706	38,287,566	6.9948	3.969	3.969	3.974	3.802	4.046	9,861,497	3.8825	-2.85%
2008-03-06	0	7.360	7.360	7.430	7.350	7.680	4,989,529	37,411,129	7.4979	4.085	4.085	4.124	4.080	4.263	8,989,198	4.1618	-4.17%
2008-03-05	0	7.680	7.660	7.680	7.450	7.700	4,462,386	33,726,071	7.5579	4.263	4.252	4.263	4.135	4.274	8,039,490	4.1951	1.99%
2008-03-04	0	7.530	7.540	7.600	7.450	7.930	2,453,423	18,824,328	7.6727	4.180	4.185	4.218	4.135	4.402	4,420,118	4.2588	-4.92%
2008-03-03	0	7.920	7.890	7.920	7.400	8.130	6,196,495	49,063,273	7.9179	4.396	4.379	4.396	4.107	4.513	11,163,683	4.3949	0.00%
2008-02-29	0	7.920	7.700	7.920	7.500	7.930	7,903,333	61,056,721	7.7254	4.396	4.274	4.396	4.163	4.402	14,238,744	4.2881	3.53%
2008-02-28	0	7.650	7.620	7.650	7.400	7.670	6,791,874	51,151,628	7.5313	4.246	4.230	4.246	4.107	4.257	12,236,325	4.1803	-0.52%
2008-02-27	0	7.690	7.620	7.690	7.420	7.940	3,587,905	27,769,023	7.7396	4.268	4.230	4.268	4.119	4.407	6,464,015	4.2959	3.08%
2008-02-26	0	7.460	7.460	7.480	7.160	7.700	3,700,048	27,378,842	7.3996	4.141	4.141	4.152	3.974	4.274	6,666,053	4.1072	-0.53%
2008-02-25	0	7.500	7.490	7.500	7.450	7.640	1,429,656	10,748,834	7.5185	4.163	4.157	4.163	4.135	4.241	2,575,686	4.1732	-0.53%
2008-02-22	0	7.540	7.540	7.600	7.480	7.660	3,230,343	24,352,399	7.5386	4.185	4.185	4.218	4.152	4.252	5,819,826	4.1844	-1.95%
2008-02-21	0	7.690	7.680	7.690	7.500	7.780	4,103,116	31,367,046	7.6447	4.268	4.263	4.268	4.163	4.318	7,392,225	4.2432	-0.13%
2008-02-20	0	7.700	7.690	7.700	7.580	8.080	5,378,430	42,017,371	7.8122	4.274	4.268	4.274	4.207	4.485	9,689,847	4.3362	-4.70%
2008-02-19	0	8.080	8.040	8.080	7.700	8.240	5,968,000	47,854,640	8.0185	4.485	4.463	4.485	4.274	4.574	10,752,023	4.4508	5.35%
2008-02-18	0	7.670	7.670	7.720	7.500	7.890	4,297,356	33,086,821	7.6993	4.257	4.257	4.285	4.163	4.379	7,742,170	4.2736	-1.16%
2008-02-15	0	7.760	7.750	7.760	7.260	7.770	3,599,928	27,340,106	7.5946	4.307	4.302	4.307	4.030	4.313	6,485,675	4.2155	0.13%
2008-02-14	0	7.750	7.710	7.750	7.500	7.800	6,191,278	47,519,835	7.6753	4.302	4.279	4.302	4.163	4.329	11,154,284	4.2602	1.44%
2008-02-13	0	7.640	7.610	7.640	7.410	7.770	2,763,838	21,107,899	7.6372	4.241	4.224	4.241	4.113	4.313	4,979,365	4.2391	2.41%
2008-02-12	0	7.460	7.470	7.490	7.050	7.900	2,181,426	16,710,288	7.6603	4.141	4.146	4.157	3.913	4.385	3,930,084	4.2519	-0.53%
2008-02-11	0	7.500	7.370	7.500	7.240	7.930	5,155,286	39,550,515	7.6718	4.163	4.091	4.163	4.019	4.402	9,287,828	4.2583	2.60%
2008-02-06	0	7.310	7.310	7.350	7.270	7.640	3,282,892	24,158,894	7.3590	4.057	4.057	4.080	4.035	4.241	5,914,499	4.0847	-6.88%
2008-02-05	0	7.850	7.850	7.920	7.580	8.100	5,456,341	43,367,691	7.9481	4.357	4.357	4.396	4.207	4.496	9,830,212	4.4117	-0.25%
2008-02-04	0	7.870	7.810	7.880	7.300	8.050	9,813,516	76,775,656	7.8235	4.368	4.335	4.374	4.052	4.468	17,680,153	4.3425	9.61%
2008-02-01	0	7.180	7.160	7.180	6.660	7.190	6,409,069	44,664,192	6.9689	3.985	3.974	3.985	3.697	3.991	11,546,659	3.8681	7.16%
2008-01-31	0	6.700	6.640	6.700	6.600	7.200	9,602,453	65,867,320	6.8594	3.719	3.686	3.719	3.663	3.996	17,299,899	3.8074	-4.42%
2008-01-30	0	7.010	7.010	7.100	6.800	7.500	4,049,294	29,195,800	7.2101	3.891	3.891	3.941	3.774	4.163	7,295,259	4.0020	-4.63%
2008-01-29	0	7.350	7.280	7.350	7.150	7.390	4,560,557	33,278,086	7.2969	4.080	4.041	4.080	3.969	4.102	8,216,357	4.0502	2.23%
2008-01-28	0	7.190	7.190	7.200	7.190	7.550	6,427,762	46,904,658	7.2972	3.991	3.991	3.996	3.991	4.191	11,580,336	4.0504	-6.74%
2008-01-25	0	7.710	7.710	7.830	7.380	7.800	11,539,368	87,560,125	7.5879	4.279	4.279	4.346	4.096	4.329	20,789,470	4.2118	7.83%
2008-01-24	0	7.150	7.020	7.150	7.000	7.940	10,490,112	77,420,689	7.3803	3.969	3.897	3.969	3.885	4.407	18,899,117	4.0965	-5.80%
2008-01-23	0	7.590	7.360	7.400	6.970	8.300	10,050,582	76,093,969	7.5711	4.213	4.085	4.107	3.869	4.607	18,107,254	4.2024	-1.04%
2008-01-22	0	7.670	7.660	7.670	7.100	7.800	16,978,053	126,792,387	7.4680	4.257	4.252	4.257	3.941	4.329	30,587,873	4.1452	-4.96%
2008-01-21	0	8.070	8.050	8.060	8.000	8.680	5,238,085	42,933,418	8.1964	4.479	4.468	4.474	4.440	4.818	9,436,999	4.5495	-9.02%
2008-01-18	0	8.870	8.870	8.900	8.260	9.150	3,040,484	26,394,506	8.6810	4.923	4.923	4.940	4.585	5.079	5,477,774	4.8185	1.95%
2008-01-17	0	8.700	8.690	8.700	8.190	8.990	6,482,472	56,014,537	8.6409	4.829	4.823	4.829	4.546	4.990	11,678,903	4.7962	-2.03%
2008-01-16	0	8.880	8.850	8.880	8.830	9.170	7,436,077	66,445,705	8.9356	4.929	4.912	4.929	4.901	5.090	13,396,929	4.9598	-3.58%
2008-01-15	0	9.210	9.150	9.240	8.960	9.550	6,969,535	64,959,923	9.3206	5.112	5.079	5.129	4.973	5.301	12,556,401	5.1735	-2.02%
2008-01-14	0	9.400	9.420	9.450	9.270	9.640	3,721,267	35,109,913	9.4349	5.218	5.229	5.245	5.145	5.351	6,704,281	5.2369	-0.74%
2008-01-11	0	9.470	9.500	9.550	9.200	9.790	10,366,622	98,695,241	9.5205	5.256	5.273	5.301	5.107	5.434	18,676,636	5.2844	4.18%
2008-01-10	0	9.090	9.080	9.090	9.000	9.400	7,834,226	71,702,288	9.1524	5.045	5.040	5.045	4.996	5.218	14,114,240	5.0801	-1.84%
2008-01-09	0	9.260	9.270	9.300	8.900	9.400	8,724,031	79,417,221	9.1033	5.140	5.145	5.162	4.940	5.218	15,717,323	5.0528	0.33%
2008-01-08	0	9.230	9.220	9.250	9.220	9.870	6,341,275	59,964,443	9.4562	5.123	5.118	5.134	5.118	5.478	11,424,520	5.2487	-2.33%
2008-01-07	0	9.450	9.450	9.470	9.100	9.600	6,289,813	59,195,561	9.4113	5.245	5.245	5.256	5.051	5.329	11,331,806	5.2238	-4.06%
2008-01-04	0	9.850	9.840	9.850	9.770	9.950	10,288,604	101,778,275	9.8923	5.467	5.462	5.467	5.423	5.523	18,536,078	5.4908	-2.09%
2008-01-03	0	10.06	10.00	10.02	10.00	10.42	8,418,603	85,401,818	10.144	5.584	5.551	5.562	5.551	5.784	15,167,060	5.6307	-3.64%
2008-01-02	0	10.44	10.46	10.48	10.10	10.70	14,281,767	149,865,695	10.493	5.795	5.806	5.817	5.606	5.939	25,730,210	5.8245	1.56%
2007-12-31	0	10.28	10.24	10.30	9.650	10.30	5,882,386	58,891,181	10.011	5.706	5.684	5.717	5.356	5.717	10,597,780	5.5569	4.05%
2007-12-28	0	9.880	9.890	9.910	9.610	10.02	9,040,215	89,356,757	9.8844	5.484	5.490	5.501	5.334	5.562	16,286,964	5.4864	-0.20%
2007-12-27	0	9.900	9.890	9.900	9.650	9.950	4,346,000	42,875,220	9.8654	5.495	5.490	5.495	5.356	5.523	7,829,808	5.4759	2.38%
2007-12-24	0	9.670	9.650	9.700	9.430	9.930	3,723,460	36,356,882	9.7643	5.367	5.356	5.384	5.234	5.512	6,708,232	5.4197	1.68%
2007-12-21	0	9.510	9.500	9.600	8.900	9.700	6,095,218	57,551,548	9.4421	5.279	5.273	5.329	4.940	5.384	10,981,221	5.2409	5.67%
2007-12-20	0	9.000	8.970	8.980	8.530	9.250	6,327,731	55,628,211	8.7912	4.996	4.979	4.984	4.735	5.134	11,400,119	4.8796	4.77%
2007-12-19	0	8.590	8.570	8.600	8.450	8.750	4,541,341	39,103,621	8.6106	4.768	4.757	4.774	4.690	4.857	8,181,737	4.7794	1.42%
2007-12-18	0	8.470	8.460	8.470	8.380	8.670	8,496,259	72,127,686	8.4893	4.701	4.696	4.701	4.651	4.812	15,306,966	4.7121	-4.29%
2007-12-17	0	8.850	8.850	8.950	8.690	9.130	6,219,239	55,233,429	8.8811	4.912	4.912	4.968	4.823	5.068	11,204,659	4.9295	-3.07%
2007-12-14	0	9.130	9.120	9.130	8.800	9.250	7,645,840	69,204,706	9.0513	5.068	5.062	5.068	4.885	5.134	13,774,841	5.0240	-0.76%
2007-12-13	0	9.200	9.200	9.230	8.950	10.20	11,526,454	109,483,945	9.4985	5.107	5.107	5.123	4.968	5.662	20,766,204	5.2722	-5.93%
2007-12-12	0	9.780	9.770	9.790	9.500	9.860	9,609,542	94,142,487	9.7968	5.428	5.423	5.434	5.273	5.473	17,312,671	5.4378	-2.20%
2007-12-11	0	10.00	9.990	10.02	9.870	10.12	20,761,274	207,303,043	9.9851	5.551	5.545	5.562	5.478	5.617	37,403,771	5.5423	1.32%
2007-12-10	0	9.870	9.840	9.870	9.750	10.04	12,838,553	127,921,111	9.9638	5.478	5.462	5.478	5.412	5.573	23,130,098	5.5305	1.44%
2007-12-07	0	9.730	9.700	9.730	9.690	10.24	9,649,825	95,044,864	9.8494	5.401	5.384	5.401	5.379	5.684	17,385,245	5.4670	-1.72%
2007-12-06	0	9.900	9.900	9.930	9.880	10.20	8,929,873	89,859,350	10.063	5.495	5.495	5.512	5.484	5.662	16,088,171	5.5854	-0.40%
2007-12-05	0	9.940	9.940	9.950	9.600	10.14	19,285,704	192,665,406	9.9901	5.517	5.517	5.523	5.329	5.628	34,745,365	5.5451	2.90%
2007-12-04	0	9.660	9.660	9.690	9.450	9.790	11,070,201	107,005,355	9.6661	5.362	5.362	5.379	5.245	5.434	19,944,213	5.3652	0.84%
2007-12-03	0	9.580	9.560	9.640	9.510	9.800	15,357,832	148,251,333	9.6531	5.317	5.306	5.351	5.279	5.440	27,668,862	5.3581	0.00%
2007-11-30	0	9.580	9.550	9.590	9.390	9.750	18,713,455	179,386,683	9.5860	5.317	5.301	5.323	5.212	5.412	33,714,394	5.3208	-0.21%
2007-11-29	0	9.600	9.550	9.580	9.520	9.950	23,478,350	228,728,205	9.7421	5.329	5.301	5.317	5.284	5.523	42,298,889	5.4074	0.73%
2007-11-28	0	9.530	9.510	9.550	9.240	9.900	16,127,328	153,745,621	9.5332	5.290	5.279	5.301	5.129	5.495	29,055,196	5.2915	4.15%
2007-11-27	0	9.150	9.150	9.170	8.610	9.450	12,344,043	112,532,667	9.1164	5.079	5.079	5.090	4.779	5.245	22,239,182	5.0601	4.57%
2007-11-26	0	8.750	8.700	8.790	8.600	9.000	9,998,000	88,414,996	8.8433	4.857	4.829	4.879	4.774	4.996	18,012,522	4.9085	3.43%
2007-11-23	0	8.460	8.450	8.500	8.060	8.510	9,395,071	78,790,261	8.3863	4.696	4.690	4.718	4.474	4.724	16,926,277	4.6549	4.96%
2007-11-22	0	8.060	8.050	8.060	7.580	8.060	6,196,000	48,815,500	7.8786	4.474	4.468	4.474	4.207	4.474	11,162,791	4.3731	0.25%
2007-11-21	0	8.040	8.040	8.050	8.000	8.190	5,747,291	46,508,253	8.0922	4.463	4.463	4.468	4.440	4.546	10,354,391	4.4916	-4.74%
2007-11-20	0	8.440	8.400	8.440	7.860	8.480	7,584,214	62,620,473	8.2567	4.685	4.662	4.685	4.363	4.707	13,663,815	4.5829	-0.47%
2007-11-19	0	8.480	8.500	8.520	8.230	8.600	7,932,074	66,745,736	8.4147	4.707	4.718	4.729	4.568	4.774	14,290,524	4.6706	3.04%
2007-11-16	0	8.230	8.230	8.240	8.150	8.460	8,339,066	69,547,288	8.3399	4.568	4.568	4.574	4.524	4.696	15,023,766	4.6292	-5.18%
2007-11-15	0	8.680	8.680	8.750	8.400	8.820	11,003,201	94,895,631	8.6244	4.818	4.818	4.857	4.662	4.896	19,823,504	4.7870	0.35%
2007-11-14	0	8.650	8.600	8.680	8.200	8.790	11,679,729	99,068,817	8.4821	4.801	4.774	4.818	4.551	4.879	21,042,346	4.7081	8.53%
2007-11-13	0	7.970	7.930	7.970	7.860	8.400	7,895,258	63,144,261	7.9977	4.424	4.402	4.424	4.363	4.662	14,224,196	4.4392	-0.87%
2007-11-12	0	8.040	8.030	8.050	7.860	8.220	17,473,552	141,824,590	8.1165	4.463	4.457	4.468	4.363	4.563	31,480,570	4.5051	-4.51%
2007-11-09	0	8.420	8.420	8.430	8.300	8.550	12,656,683	106,653,008	8.4266	4.674	4.674	4.679	4.607	4.746	22,802,438	4.6773	-2.88%
2007-11-08	0	8.670	8.660	8.700	8.510	9.000	16,805,300	145,665,214	8.6678	4.812	4.807	4.829	4.724	4.996	30,276,639	4.8111	-5.97%
2007-11-07	0	9.220	9.200	9.220	9.100	9.550	19,556,125	180,782,710	9.2443	5.118	5.107	5.118	5.051	5.301	35,232,559	5.1311	-4.16%
2007-11-06	0	9.620	9.600	9.630	9.380	9.710	18,617,825	177,903,038	9.5555	5.340	5.329	5.345	5.206	5.390	33,542,106	5.3039	-0.82%
2007-11-05	0	9.700	9.690	9.700	9.680	10.10	9,058,000	88,674,080	9.7896	5.384	5.379	5.384	5.373	5.606	16,319,006	5.4338	-4.90%
2007-11-02	0	10.20	10.20	10.22	9.570	10.20	16,855,285	168,246,032	9.9818	5.662	5.662	5.673	5.312	5.662	30,366,692	5.5405	-1.35%
2007-11-01	0	10.34	10.32	10.34	10.14	10.76	26,432,800	272,964,116	10.327	5.739	5.728	5.739	5.628	5.972	47,621,663	5.7319	-3.36%
2007-10-31	0	10.70	10.80	10.88	10.56	11.40	16,033,145	173,812,230	10.841	5.939	5.995	6.039	5.861	6.328	28,885,514	6.0173	-3.78%
2007-10-30	0	11.12	11.10	11.12	10.96	11.52	23,323,340	262,480,142	11.254	6.172	6.161	6.172	6.083	6.394	42,019,621	6.2466	0.36%
2007-10-29	0	11.08	11.10	11.18	10.78	11.40	29,331,100	322,264,906	10.987	6.150	6.161	6.206	5.984	6.328	52,843,276	6.0985	-2.12%
2007-10-26	0	11.32	11.30	11.32	11.14	11.58	11,689,875	132,450,779	11.330	6.283	6.272	6.283	6.183	6.428	21,060,625	6.2890	-2.75%
2007-10-25	0	11.64	11.52	11.58	11.20	12.00	13,150,000	152,485,320	11.596	6.461	6.394	6.428	6.217	6.661	23,691,204	6.4364	0.17%
2007-10-24	0	11.62	11.60	11.62	11.30	11.78	17,820,356	206,059,804	11.563	6.450	6.439	6.450	6.272	6.539	32,105,376	6.4182	4.50%
2007-10-23	0	11.12	11.12	11.14	10.80	11.26	7,071,890	78,147,887	11.050	6.172	6.172	6.183	5.995	6.250	12,740,805	6.1337	0.18%
2007-10-22	0	11.10	11.08	11.10	10.50	11.86	19,522,075	219,448,480	11.241	6.161	6.150	6.161	5.828	6.583	35,171,214	6.2394	-6.09%
2007-10-18	0	11.82	11.82	11.84	11.30	12.20	30,779,191	360,767,959	11.721	6.561	6.561	6.572	6.272	6.772	55,452,175	6.5059	5.91%
2007-10-17	0	11.16	11.16	11.24	11.04	11.56	6,866,000	77,164,920	11.239	6.194	6.194	6.239	6.128	6.416	12,369,871	6.2381	-3.79%
2007-10-16	0	11.60	11.52	11.62	11.16	12.00	18,373,700	216,963,928	11.808	6.439	6.394	6.450	6.194	6.661	33,102,288	6.5543	-1.69%
2007-10-15	0	11.80	11.80	11.82	11.28	11.90	24,299,000	281,274,020	11.576	6.550	6.550	6.561	6.261	6.605	43,777,382	6.4251	1.55%
2007-10-12	0	11.62	11.60	11.62	10.72	11.68	38,847,000	440,222,720	11.332	6.450	6.439	6.450	5.950	6.483	69,987,241	6.2900	8.80%
2007-10-11	0	10.68	10.64	10.68	10.14	11.00	27,728,765	294,718,119	10.629	5.928	5.906	5.928	5.628	6.106	49,956,490	5.8995	1.14%
2007-10-10	0	10.56	10.54	10.56	10.40	11.00	31,053,798	328,261,886	10.571	5.861	5.850	5.861	5.773	6.106	55,946,911	5.8674	-3.83%
2007-10-09	0	10.98	10.98	11.00	10.60	11.00	17,477,000	188,176,480	10.767	6.095	6.095	6.106	5.884	6.106	31,486,782	5.9764	1.10%
2007-10-08	0	10.86	10.86	10.90	10.62	11.76	13,232,000	144,159,760	10.895	6.028	6.028	6.050	5.895	6.527	23,838,937	6.0472	-2.34%
2007-10-05	0	11.12	11.12	11.18	10.88	11.40	9,368,600	104,073,240	11.109	6.172	6.172	6.206	6.039	6.328	16,878,587	6.1660	4.71%
2007-10-04	0	10.62	10.62	10.68	10.20	11.02	18,168,750	190,673,635	10.495	5.895	5.895	5.928	5.662	6.117	32,733,047	5.8251	-7.01%
2007-10-03	0	11.42	11.42	11.44	11.04	12.20	15,502,100	180,416,820	11.638	6.339	6.339	6.350	6.128	6.772	27,928,777	6.4599	-5.46%
2007-10-02	0	12.08	12.06	12.08	11.70	12.40	22,846,870	275,094,773	12.041	6.705	6.694	6.705	6.494	6.883	41,161,207	6.6834	0.00%
2007-09-28	0	12.08	12.06	12.10	11.64	12.32	16,280,000	193,897,440	11.910	6.705	6.694	6.716	6.461	6.838	29,330,252	6.6108	-0.66%
2007-09-27	0	12.16	12.10	12.16	11.78	12.40	41,443,185	500,304,533	12.072	6.750	6.716	6.750	6.539	6.883	74,664,560	6.7007	2.88%
2007-09-25	0	11.82	11.80	11.88	10.44	11.98	31,826,232	354,435,491	11.137	6.561	6.550	6.594	5.795	6.650	57,338,537	6.1815	-4.06%
2007-09-24	0	12.32	12.32	12.34	12.20	14.50	28,599,188	371,352,123	12.985	6.838	6.838	6.849	6.772	8.048	51,524,655	7.2073	-11.37%
2007-09-21	0	13.90	13.84	13.88	12.50	14.76	47,702,500	638,651,620	13.388	7.715	7.682	7.704	6.938	8.193	85,941,420	7.4312	7.59%
2007-09-20	0	12.92	12.94	12.96	12.24	13.12	24,200,100	309,806,760	12.802	7.171	7.182	7.194	6.794	7.282	43,599,203	7.1058	7.67%
2007-09-19	0	12.00	11.98	12.00	11.48	12.12	23,392,050	277,582,340	11.867	6.661	6.650	6.661	6.372	6.727	42,143,410	6.5866	7.33%
2007-09-18	0	11.18	11.10	11.22	10.50	11.38	13,254,444	146,695,715	11.068	6.206	6.161	6.228	5.828	6.317	23,879,372	6.1432	2.57%
2007-09-17	0	10.90	10.88	10.90	10.56	11.10	11,973,000	129,735,000	10.836	6.050	6.039	6.050	5.861	6.161	21,570,706	6.0144	3.81%
2007-09-14	0	10.50	10.50	10.56	9.980	10.70	10,718,050	111,375,170	10.391	5.828	5.828	5.861	5.539	5.939	19,309,773	5.7678	5.21%
2007-09-13	0	9.980	9.940	10.00	9.510	10.26	10,624,545	105,072,858	9.8896	5.539	5.517	5.551	5.279	5.695	19,141,313	5.4893	-2.16%
2007-09-12	0	10.20	10.12	10.16	10.08	10.84	9,362,000	97,800,880	10.447	5.662	5.617	5.639	5.595	6.017	16,866,696	5.7985	-0.20%
2007-09-11	0	10.22	10.18	10.22	9.960	10.48	11,944,200	122,071,788	10.220	5.673	5.650	5.673	5.528	5.817	21,518,820	5.6728	1.59%
2007-09-10	0	10.06	10.04	10.06	9.210	10.18	12,701,300	125,710,714	9.8975	5.584	5.573	5.584	5.112	5.650	22,882,821	5.4937	2.86%
2007-09-07	0	9.780	9.780	9.790	9.090	9.780	12,149,000	115,628,640	9.5175	5.428	5.428	5.434	5.045	5.428	21,887,790	5.2828	6.30%
2007-09-06	0	9.200	9.200	9.210	8.980	9.600	23,480,000	215,797,760	9.1907	5.107	5.107	5.112	4.984	5.329	42,301,862	5.1014	-3.97%
2007-09-05	0	9.580	9.600	9.680	9.500	9.950	22,349,397	217,778,422	9.7443	5.317	5.329	5.373	5.273	5.523	40,264,953	5.4086	1.05%
2007-09-04	0	9.480	9.480	9.490	9.340	10.76	21,246,000	207,828,814	9.7820	5.262	5.262	5.268	5.184	5.972	38,277,059	5.4296	-6.69%
2007-09-03	0	10.16	10.16	10.18	9.810	10.90	27,597,266	284,945,163	10.325	5.639	5.639	5.650	5.445	6.050	49,719,579	5.7310	2.32%
2007-08-31	0	9.930	9.800	9.850	9.680	10.10	20,309,700	200,266,295	9.8606	5.512	5.440	5.467	5.373	5.606	36,590,209	5.4732	3.44%
2007-08-30	0	9.600	9.600	9.650	9.350	10.10	30,706,000	297,622,100	9.6926	5.329	5.329	5.356	5.190	5.606	55,320,313	5.3800	3.34%
2007-08-29	0	9.290	9.290	9.300	8.400	9.480	38,880,409	348,190,220	8.9554	5.156	5.156	5.162	4.662	5.262	70,047,431	4.9708	3.34%
2007-08-28	0	8.990	8.980	8.990	8.140	9.000	32,294,361	280,777,613	8.6943	4.990	4.984	4.990	4.518	4.996	58,181,925	4.8259	4.41%
2007-08-27	0	8.610	8.630	8.640	7.710	8.650	26,190,075	218,552,238	8.3448	4.779	4.790	4.796	4.279	4.801	47,184,367	4.6319	12.84%
2007-08-24	0	7.630	7.600	7.640	7.050	7.680	9,508,075	70,710,374	7.4369	4.235	4.218	4.241	3.913	4.263	17,129,867	4.1279	1.60%
2007-08-23	0	7.510	7.450	7.500	7.050	7.670	28,673,331	210,180,091	7.3302	4.168	4.135	4.163	3.913	4.257	51,658,232	4.0687	8.84%
2007-08-22	0	6.900	6.830	6.850	6.830	7.250	15,020,800	105,220,672	7.0050	3.830	3.791	3.802	3.791	4.024	27,061,661	3.8882	1.32%
2007-08-21	0	6.810	6.790	6.810	6.600	7.480	25,512,000	181,124,870	7.0996	3.780	3.769	3.780	3.663	4.152	45,962,738	3.9407	-5.42%
2007-08-20	0	7.200	7.200	7.220	6.880	7.220	14,529,075	101,660,371	6.9970	3.996	3.996	4.008	3.819	4.008	26,175,763	3.8838	8.27%
2007-08-17	0	6.650	6.660	6.700	5.250	6.710	27,194,000	170,195,860	6.2586	3.691	3.697	3.719	2.914	3.724	48,993,050	3.4739	0.45%
2007-08-16	0	6.620	6.660	6.670	6.500	7.250	20,090,000	133,909,020	6.6655	3.674	3.697	3.702	3.608	4.024	36,194,395	3.6997	-11.14%
2007-08-15	0	7.450	7.440	7.450	7.200	7.730	16,622,000	124,611,900	7.4968	4.135	4.130	4.135	3.996	4.291	29,946,403	4.1612	-4.97%
2007-08-14	0	7.840	7.820	7.840	7.160	7.880	23,749,000	180,738,140	7.6103	4.352	4.341	4.352	3.974	4.374	42,786,495	4.2242	9.04%
2007-08-13	0	7.190	7.170	7.190	6.840	7.380	22,768,700	162,744,662	7.1477	3.991	3.980	3.991	3.797	4.096	41,020,375	3.9674	4.81%
2007-08-10	0	6.860	6.850	6.860	6.250	6.860	8,754,000	58,312,440	6.6612	3.808	3.802	3.808	3.469	3.808	15,771,316	3.6974	2.24%
2007-08-09	0	6.710	6.680	6.710	6.550	6.780	12,332,050	82,264,317	6.6708	3.724	3.708	3.724	3.636	3.763	22,217,575	3.7027	5.67%
2007-08-08	0	6.350	6.340	6.350	6.300	6.540	8,975,000	57,672,580	6.4259	3.525	3.519	3.525	3.497	3.630	16,169,472	3.5668	0.79%
2007-08-07	0	6.300	6.300	6.350	6.180	6.700	7,863,000	51,026,750	6.4895	3.497	3.497	3.525	3.430	3.719	14,166,079	3.6020	-0.94%
2007-08-06	0	6.360	6.360	6.450	6.260	6.600	6,488,000	41,591,249	6.4105	3.530	3.530	3.580	3.475	3.663	11,688,862	3.5582	-4.79%
2007-08-03	0	6.680	6.630	6.680	6.490	6.760	5,658,000	37,637,620	6.6521	3.708	3.680	3.708	3.602	3.752	10,193,524	3.6923	2.77%
2007-08-02	0	6.500	6.480	6.500	6.070	6.600	12,324,100	78,596,060	6.3774	3.608	3.597	3.608	3.369	3.663	22,203,253	3.5398	1.88%
2007-08-01	0	6.380	6.330	6.380	6.280	6.800	8,787,600	57,735,448	6.5701	3.541	3.514	3.541	3.486	3.774	15,831,850	3.6468	-5.20%
2007-07-31	0	6.730	6.710	6.770	6.680	6.930	10,389,150	70,328,280	6.7694	3.736	3.724	3.758	3.708	3.847	18,717,223	3.7574	-2.60%
2007-07-30	0	6.910	6.890	6.910	6.600	6.940	14,257,000	97,391,580	6.8311	3.835	3.824	3.835	3.663	3.852	25,685,589	3.7917	4.70%
2007-07-27	0	6.600	6.550	6.600	6.220	6.620	19,398,000	125,297,230	6.4593	3.663	3.636	3.663	3.452	3.674	34,947,679	3.5853	-1.35%
2007-07-26	0	6.690	6.680	6.700	6.650	6.950	37,106,000	252,412,260	6.8025	3.713	3.708	3.719	3.691	3.858	66,850,633	3.7758	4.86%
2007-07-25	0	6.380	6.370	6.390	5.940	6.520	43,501,000	273,170,220	6.2796	3.541	3.536	3.547	3.297	3.619	78,371,945	3.4856	10.76%
2007-07-24	0	5.760	5.750	5.760	5.680	5.920	11,800,546	68,412,591	5.7974	3.197	3.192	3.197	3.153	3.286	21,260,011	3.2179	1.95%
2007-07-23	0	5.650	5.650	5.690	5.500	5.790	14,564,000	82,920,900	5.6936	3.136	3.136	3.158	3.053	3.214	26,238,684	3.1603	3.48%
2007-07-20	0	5.460	5.450	5.480	5.210	5.480	9,224,000	49,735,780	5.3920	3.031	3.025	3.042	2.892	3.042	16,618,074	2.9929	4.80%
2007-07-19	0	5.210	5.210	5.220	5.130	5.260	9,047,700	47,212,240	5.2181	2.892	2.892	2.897	2.847	2.920	16,300,449	2.8964	2.16%
2007-07-18	0	5.100	5.070	5.100	5.000	5.400	23,423,000	120,481,480	5.1437	2.831	2.814	2.831	2.775	2.997	42,199,170	2.8551	1.80%
2007-07-17	0	5.010	5.010	5.030	4.980	5.070	5,232,000	26,296,080	5.0260	2.781	2.781	2.792	2.764	2.814	9,426,037	2.7897	-1.38%
2007-07-16	0	5.080	5.080	5.100	4.910	5.110	11,673,000	58,217,380	4.9874	2.820	2.820	2.831	2.725	2.836	21,030,223	2.7683	-1.36%
2007-07-13	0	5.150	5.120	5.150	5.100	5.360	7,262,050	37,688,308	5.1898	2.859	2.842	2.859	2.831	2.975	13,083,400	2.8806	-2.09%
2007-07-12	0	5.260	5.240	5.260	5.250	5.470	7,050,075	37,812,110	5.3634	2.920	2.909	2.920	2.914	3.036	12,701,503	2.9770	-0.75%
2007-07-11	0	5.300	5.290	5.300	5.270	5.400	8,137,000	43,324,650	5.3244	2.942	2.936	2.942	2.925	2.997	14,659,721	2.9554	-2.75%
2007-07-10	0	5.450	5.440	5.450	5.310	5.500	8,846,050	47,612,290	5.3823	3.025	3.020	3.025	2.947	3.053	15,937,154	2.9875	0.55%
2007-07-09	0	5.420	5.410	5.420	5.340	5.510	8,910,050	48,300,096	5.4209	3.008	3.003	3.008	2.964	3.058	16,052,457	3.0089	-0.73%
2007-07-06	0	5.460	5.440	5.460	5.400	5.510	8,276,050	45,238,940	5.4662	3.031	3.020	3.031	2.997	3.058	14,910,235	3.0341	1.87%
2007-07-05	0	5.360	5.360	5.370	5.350	5.550	4,928,000	26,691,100	5.4162	2.975	2.975	2.981	2.970	3.081	8,878,346	3.0063	-2.90%
2007-07-04	0	5.520	5.500	5.510	5.410	5.590	5,176,000	28,516,120	5.5093	3.064	3.053	3.058	3.003	3.103	9,325,146	3.0580	0.73%
2007-07-03	0	5.480	5.480	5.500	5.350	5.600	15,456,275	85,055,160	5.5030	3.042	3.042	3.053	2.970	3.108	27,846,218	3.0545	4.18%
2007-06-29	0	5.260	5.200	5.230	5.180	5.380	8,078,000	42,378,560	5.2462	2.920	2.886	2.903	2.875	2.986	14,553,426	2.9119	0.57%
2007-06-28	0	5.230	5.230	5.260	5.160	5.410	7,164,774	37,898,686	5.2896	2.903	2.903	2.920	2.864	3.003	12,908,146	2.9360	-0.38%
2007-06-27	0	5.250	5.250	5.260	5.090	5.460	15,095,000	79,093,560	5.2397	2.914	2.914	2.920	2.825	3.031	27,195,341	2.9083	-2.96%
2007-06-26	0	5.410	5.420	5.440	5.220	5.480	11,786,000	62,649,160	5.3156	3.003	3.008	3.020	2.897	3.042	21,233,805	2.9504	0.93%
2007-06-25	0	5.360	5.350	5.360	5.300	5.740	9,028,000	50,268,970	5.5681	2.975	2.970	2.975	2.942	3.186	16,264,958	3.0906	-3.77%
2007-06-22	0	5.570	5.580	5.600	5.450	5.700	12,826,050	71,814,165	5.5991	3.092	3.097	3.108	3.025	3.164	23,107,572	3.1078	-0.36%
2007-06-21	0	5.590	5.570	5.600	5.440	5.750	32,238,050	181,787,025	5.6389	3.103	3.092	3.108	3.020	3.192	58,080,474	3.1299	4.49%
2007-06-20	0	5.350	5.300	5.350	4.880	5.450	24,667,100	124,916,211	5.0641	2.970	2.942	2.970	2.709	3.025	44,440,556	2.8109	5.94%
2007-06-18	0	5.050	5.030	5.050	4.950	5.080	17,697,001	88,880,738	5.0224	2.803	2.792	2.803	2.748	2.820	31,883,138	2.7877	1.00%
2007-06-15	0	5.000	4.970	5.000	4.860	5.090	18,353,000	90,947,140	4.9554	2.775	2.759	2.775	2.698	2.825	33,064,994	2.7506	1.01%
2007-06-14	0	4.950	4.940	4.950	4.740	5.130	31,568,000	157,488,206	4.9889	2.748	2.742	2.748	2.631	2.847	56,873,303	2.7691	4.43%
2007-06-13	0	4.740	4.740	4.780	4.480	4.780	20,554,000	95,430,084	4.6429	2.631	2.631	2.653	2.487	2.653	37,030,343	2.5771	5.33%
2007-06-12	0	4.500	4.490	4.500	4.400	4.590	14,878,000	66,768,220	4.4877	2.498	2.492	2.498	2.442	2.548	26,804,391	2.4909	0.45%
2007-06-11	0	4.480	4.470	4.480	4.390	4.610	9,206,000	41,604,100	4.5192	2.487	2.481	2.487	2.437	2.559	16,585,645	2.5084	0.90%
2007-06-08	0	4.440	4.430	4.450	4.310	4.500	7,544,000	33,257,900	4.4085	2.464	2.459	2.470	2.392	2.498	13,591,365	2.4470	-0.89%
2007-06-07	0	4.480	4.480	4.490	4.250	4.530	7,945,000	35,434,040	4.4599	2.487	2.487	2.492	2.359	2.514	14,313,811	2.4755	3.94%
2007-06-06	0	4.310	4.310	4.390	4.300	4.520	12,702,550	56,118,382	4.4179	2.392	2.392	2.437	2.387	2.509	22,885,073	2.4522	-3.15%
2007-06-05	0	4.450	4.440	4.460	4.210	4.470	9,809,000	42,539,420	4.3368	2.470	2.464	2.476	2.337	2.481	17,672,017	2.4072	5.95%
2007-06-04	0	4.200	4.260	4.280	4.170	4.510	14,624,750	63,815,906	4.3636	2.331	2.365	2.376	2.315	2.503	26,348,132	2.4220	-6.25%
2007-06-01	0	4.480	4.470	4.480	4.450	4.720	12,828,926	58,901,069	4.5913	2.487	2.481	2.487	2.470	2.620	23,112,753	2.5484	-2.40%
2007-05-31	0	4.590	4.570	4.580	4.430	4.650	14,260,000	64,978,990	4.5567	2.548	2.537	2.542	2.459	2.581	25,690,994	2.5293	2.46%
2007-05-30	0	4.480	4.450	4.460	4.320	4.600	21,156,075	94,252,911	4.4551	2.487	2.470	2.476	2.398	2.553	38,115,049	2.4729	-3.86%
2007-05-29	0	4.660	4.670	4.680	4.530	4.910	18,348,000	85,946,164	4.6842	2.587	2.592	2.598	2.514	2.725	33,055,986	2.6000	-4.12%
2007-05-28	0	4.860	4.850	4.870	4.750	4.910	13,384,075	64,764,768	4.8389	2.698	2.692	2.703	2.637	2.725	24,112,917	2.6859	-0.21%
2007-05-25	0	4.870	4.860	4.880	4.740	4.970	20,407,075	99,333,013	4.8676	2.703	2.698	2.709	2.631	2.759	36,765,641	2.7018	-2.21%
2007-05-23	0	4.980	4.970	4.990	4.650	5.000	44,218,000	216,201,620	4.8894	2.764	2.759	2.770	2.581	2.775	79,663,702	2.7139	8.26%
2007-05-22	0	4.600	4.600	4.610	4.570	4.850	33,268,000	155,940,660	4.6874	2.553	2.553	2.559	2.537	2.692	59,936,045	2.6018	3.37%
2007-05-21	0	4.450	4.450	4.460	4.180	4.570	31,321,000	138,928,410	4.4356	2.470	2.470	2.476	2.320	2.537	56,428,305	2.4620	6.46%
2007-05-18	0	4.180	4.180	4.190	4.050	4.200	19,056,000	78,576,760	4.1235	2.320	2.320	2.326	2.248	2.331	34,331,528	2.2888	-0.24%
2007-05-17	0	4.190	4.190	4.200	4.130	4.270	22,915,125	96,366,979	4.2054	2.326	2.326	2.331	2.292	2.370	41,284,176	2.3342	0.96%
2007-05-16	0	4.150	4.140	4.160	4.120	4.400	25,037,000	105,236,130	4.2032	2.303	2.298	2.309	2.287	2.442	45,106,972	2.3330	-3.04%
2007-05-15	0	4.280	4.260	4.290	4.110	4.500	28,511,500	124,133,745	4.3538	2.376	2.365	2.381	2.281	2.498	51,366,675	2.4166	-0.47%
2007-05-14	0	4.300	4.300	4.310	4.130	4.400	61,160,026	259,895,949	4.2494	2.387	2.387	2.392	2.292	2.442	110,186,667	2.3587	10.26%
2007-05-11	0	3.900	3.880	3.900	3.850	4.010	23,198,146	91,470,855	3.9430	2.165	2.154	2.165	2.137	2.226	41,794,070	2.1886	-2.01%
2007-05-10	0	3.980	3.970	3.980	3.800	4.050	39,283,050	156,560,203	3.9854	2.209	2.204	2.209	2.109	2.248	70,772,834	2.2122	3.38%
2007-05-09	0	3.850	3.820	3.830	3.580	3.910	49,855,000	188,286,120	3.7767	2.137	2.120	2.126	1.987	2.170	89,819,391	2.0963	6.35%
2007-05-08	0	3.620	3.620	3.630	3.450	3.640	34,357,000	122,601,450	3.5685	2.009	2.009	2.015	1.915	2.020	61,898,001	1.9807	5.23%
2007-05-07	0	3.440	3.410	3.440	3.390	3.480	18,060,000	62,300,180	3.4496	1.909	1.893	1.909	1.882	1.932	32,537,122	1.9147	0.58%
2007-05-04	0	3.420	3.420	3.430	3.380	3.430	12,268,025	41,795,526	3.4069	1.898	1.898	1.904	1.876	1.904	22,102,227	1.8910	0.59%
2007-05-03	0	3.400	3.390	3.400	3.370	3.420	6,250,125	21,221,288	3.3953	1.887	1.882	1.887	1.871	1.898	11,260,303	1.8846	0.89%
2007-05-02	0	3.370	3.360	3.370	3.340	3.480	11,102,000	37,708,080	3.3965	1.871	1.865	1.871	1.854	1.932	20,001,502	1.8853	-2.03%
2007-04-30	0	3.440	3.430	3.440	3.400	3.550	8,662,000	29,993,200	3.4626	1.909	1.904	1.909	1.887	1.970	15,605,567	1.9220	-1.43%
2007-04-27	0	3.490	3.490	3.500	3.480	3.550	7,259,928	25,526,150	3.5160	1.937	1.937	1.943	1.932	1.970	13,079,577	1.9516	0.00%
2007-04-26	0	3.490	3.480	3.490	3.480	3.540	8,796,755	30,784,742	3.4996	1.937	1.932	1.937	1.932	1.965	15,848,344	1.9425	0.00%
2007-04-25	0	3.490	3.490	3.500	3.450	3.620	12,464,000	43,904,260	3.5225	1.937	1.937	1.943	1.915	2.009	22,455,298	1.9552	-0.29%
2007-04-24	0	3.500	3.510	3.530	3.480	3.580	11,452,000	40,292,180	3.5184	1.943	1.948	1.959	1.932	1.987	20,632,066	1.9529	-3.31%
2007-04-23	0	3.620	3.610	3.620	3.610	3.690	7,943,100	28,946,338	3.6442	2.009	2.004	2.009	2.004	2.048	14,310,388	2.0228	-0.28%
2007-04-20	0	3.630	3.630	3.650	3.550	3.660	5,469,000	19,745,220	3.6104	2.015	2.015	2.026	1.970	2.032	9,853,019	2.0040	2.54%
2007-04-19	0	3.540	3.530	3.550	3.300	3.740	13,412,000	46,864,040	3.4942	1.965	1.959	1.970	1.832	2.076	24,163,227	1.9395	-4.32%
2007-04-18	0	3.700	3.690	3.710	3.650	3.760	8,634,000	31,901,800	3.6949	2.054	2.048	2.059	2.026	2.087	15,555,122	2.0509	-0.54%
2007-04-17	0	3.720	3.690	3.740	3.620	3.750	13,298,955	49,256,583	3.7038	2.065	2.048	2.076	2.009	2.081	23,959,564	2.0558	0.81%
2007-04-16	0	3.690	3.680	3.690	3.620	3.700	9,544,050	34,890,444	3.6557	2.048	2.043	2.048	2.009	2.054	17,194,680	2.0291	1.93%
2007-04-13	0	3.620	3.620	3.640	3.610	3.700	3,860,000	14,062,100	3.6430	2.009	2.009	2.020	2.004	2.054	6,954,224	2.0221	-2.16%
2007-04-12	0	3.700	3.690	3.700	3.610	3.710	4,526,000	16,653,820	3.6796	2.054	2.048	2.054	2.004	2.059	8,154,098	2.0424	0.27%
2007-04-11	0	3.690	3.680	3.690	3.600	3.700	7,801,060	28,441,698	3.6459	2.048	2.043	2.048	1.998	2.054	14,054,487	2.0237	1.93%
2007-04-10	0	3.620	3.610	3.620	3.560	3.820	13,509,033	49,894,326	3.6934	2.009	2.004	2.009	1.976	2.120	24,338,043	2.0501	-1.90%
2007-04-04	0	3.690	3.690	3.700	3.610	3.700	6,584,075	24,176,817	3.6720	2.048	2.048	2.054	2.004	2.054	11,861,952	2.0382	3.65%
2007-04-03	0	3.560	3.550	3.560	3.510	3.580	2,956,050	10,530,939	3.5625	1.976	1.970	1.976	1.948	1.987	5,325,657	1.9774	0.28%
2007-04-02	0	3.550	3.530	3.550	3.530	3.600	3,064,050	10,899,220	3.5571	1.970	1.959	1.970	1.959	1.998	5,520,231	1.9744	-0.56%
2007-03-30	0	3.570	3.540	3.560	3.460	3.570	7,142,000	25,067,160	3.5098	1.982	1.965	1.976	1.921	1.982	12,867,116	1.9482	0.28%
2007-03-29	0	3.560	3.550	3.560	3.540	3.570	3,152,000	11,206,460	3.5553	1.976	1.970	1.976	1.965	1.982	5,678,683	1.9734	-0.56%
2007-03-28	0	3.580	3.580	3.590	3.560	3.640	4,028,000	14,463,340	3.5907	1.987	1.987	1.993	1.976	2.020	7,256,895	1.9930	-1.65%
2007-03-27	0	3.640	3.630	3.640	3.640	3.740	6,816,000	24,940,440	3.6591	2.020	2.015	2.020	2.020	2.076	12,279,791	2.0310	-2.67%
2007-03-26	0	3.740	3.730	3.740	3.710	3.820	10,411,000	39,345,620	3.7792	2.076	2.070	2.076	2.059	2.120	18,756,588	2.0977	0.54%
2007-03-23	0	3.720	3.720	3.730	3.630	3.780	18,700,050	69,592,729	3.7215	2.065	2.065	2.070	2.015	2.098	33,690,244	2.0657	3.05%
2007-03-22	0	3.610	3.610	3.620	3.600	3.690	3,712,000	13,501,700	3.6373	2.004	2.004	2.009	1.998	2.048	6,687,586	2.0189	0.00%
2007-03-21	0	3.610	3.600	3.610	3.600	3.720	7,280,000	26,637,840	3.6590	2.004	1.998	2.004	1.998	2.065	13,115,739	2.0310	0.00%
2007-03-20	0	3.610	3.600	3.620	3.540	3.640	4,328,000	15,627,400	3.6108	2.004	1.998	2.009	1.965	2.020	7,797,379	2.0042	1.98%
2007-03-19	0	3.540	3.540	3.550	3.510	3.620	4,500,000	15,965,700	3.5479	1.965	1.965	1.970	1.948	2.009	8,107,256	1.9693	-0.84%
2007-03-16	0	3.570	3.570	3.580	3.550	3.660	3,062,000	11,031,620	3.6027	1.982	1.982	1.987	1.970	2.032	5,516,537	1.9997	-1.38%
2007-03-15	0	3.620	3.600	3.620	3.580	3.700	7,858,000	28,610,120	3.6409	2.009	1.998	2.009	1.987	2.054	14,157,071	2.0209	-0.82%
2007-03-14	0	3.650	3.640	3.650	3.300	3.650	9,780,000	34,210,260	3.4980	2.026	2.020	2.026	1.832	2.026	17,619,770	1.9416	2.82%
2007-03-13	0	3.550	3.510	3.550	3.500	3.690	8,033,361	29,000,292	3.6100	1.970	1.948	1.970	1.943	2.048	14,473,004	2.0038	0.00%
2007-03-12	0	3.550	3.560	3.570	3.410	3.700	6,362,000	22,611,420	3.5541	1.970	1.976	1.982	1.893	2.054	11,461,859	1.9728	4.41%
2007-03-09	0	3.400	3.400	3.420	3.390	3.480	2,668,050	9,133,774	3.4234	1.887	1.887	1.898	1.882	1.932	4,806,792	1.9002	-1.16%
2007-03-08	0	3.440	3.420	3.440	3.310	3.440	7,018,000	23,656,860	3.3709	1.909	1.898	1.909	1.837	1.909	12,643,717	1.8710	1.47%
2007-03-07	0	3.390	3.390	3.400	3.330	3.500	8,048,200	27,415,870	3.4065	1.882	1.882	1.887	1.848	1.943	14,499,738	1.8908	0.30%
2007-03-06	0	3.380	3.380	3.390	3.290	3.470	9,816,000	33,067,080	3.3687	1.876	1.876	1.882	1.826	1.926	17,684,628	1.8698	2.74%
2007-03-05	0	3.290	3.280	3.290	3.180	3.450	11,710,000	38,240,520	3.2656	1.826	1.821	1.826	1.765	1.915	21,096,882	1.8126	-5.19%
2007-03-02	0	3.470	3.430	3.470	3.320	3.470	8,768,000	29,875,080	3.4073	1.926	1.904	1.926	1.843	1.926	15,796,538	1.8912	-0.29%
2007-03-01	0	3.480	3.460	3.480	3.450	3.580	6,570,050	22,978,717	3.4975	1.932	1.921	1.932	1.915	1.987	11,836,684	1.9413	-1.14%
2007-02-28	0	3.520	3.520	3.540	3.140	3.620	14,353,000	49,982,090	3.4823	1.954	1.954	1.965	1.743	2.009	25,858,544	1.9329	-3.03%
2007-02-27	0	3.630	3.620	3.630	3.590	3.770	13,984,000	50,947,260	3.6433	2.015	2.009	2.015	1.993	2.093	25,193,749	2.0222	-3.71%
2007-02-26	0	3.770	3.750	3.770	3.680	3.840	15,930,000	59,725,520	3.7492	2.093	2.081	2.093	2.043	2.131	28,699,687	2.0811	-2.58%
2007-02-23	0	3.870	3.850	3.870	3.810	3.950	9,006,000	34,690,420	3.8519	2.148	2.137	2.148	2.115	2.192	16,225,322	2.1380	-0.77%
2007-02-22	0	3.900	3.890	3.900	3.850	4.050	14,328,000	56,537,940	3.9460	2.165	2.159	2.165	2.137	2.248	25,813,504	2.1902	-2.01%
2007-02-21	0	3.980	3.980	4.000	3.940	4.080	10,205,025	40,749,202	3.9931	2.209	2.209	2.220	2.187	2.265	18,385,501	2.2164	-1.00%
2007-02-16	0	4.020	4.030	4.040	3.870	4.060	19,405,000	76,981,040	3.9671	2.231	2.237	2.242	2.148	2.254	34,960,291	2.2020	3.34%
2007-02-15	0	3.890	3.880	3.890	3.680	3.950	19,866,225	75,851,642	3.8181	2.159	2.154	2.159	2.043	2.192	35,791,239	2.1193	6.87%
2007-02-14	0	3.640	3.630	3.650	3.590	3.750	8,060,075	29,354,681	3.6420	2.020	2.015	2.026	1.993	2.081	14,521,132	2.0215	-1.09%
2007-02-13	0	3.680	3.680	3.710	3.660	3.800	10,344,360	38,800,856	3.7509	2.043	2.043	2.059	2.032	2.109	18,636,528	2.0820	1.10%
2007-02-12	0	3.640	3.620	3.650	3.540	3.690	3,302,000	12,056,620	3.6513	2.020	2.009	2.026	1.965	2.048	5,948,924	2.0267	-0.55%
2007-02-09	0	3.660	3.650	3.660	3.600	3.730	4,144,891	15,257,694	3.6811	2.032	2.026	2.032	1.998	2.070	7,467,487	2.0432	-2.66%
2007-02-08	0	3.760	3.750	3.760	3.710	3.820	5,788,000	21,741,940	3.7564	2.087	2.081	2.087	2.059	2.120	10,427,733	2.0850	-0.27%
2007-02-07	0	3.770	3.760	3.770	3.750	3.900	13,376,050	50,898,815	3.8052	2.093	2.087	2.093	2.081	2.165	24,098,459	2.1121	-0.26%
2007-02-06	0	3.780	3.780	3.790	3.500	3.850	22,484,075	81,900,151	3.6426	2.098	2.098	2.104	1.943	2.137	40,507,591	2.0218	8.62%
2007-02-05	0	3.480	3.480	3.490	3.450	3.520	10,016,000	35,195,760	3.5140	1.932	1.932	1.937	1.915	1.954	18,044,951	1.9504	-1.69%
2007-02-02	0	3.540	3.540	3.560	3.530	3.630	7,908,250	28,190,348	3.5647	1.965	1.965	1.976	1.959	2.015	14,247,602	1.9786	-0.56%
2007-02-01	0	3.560	3.560	3.570	3.550	3.690	8,108,075	29,030,777	3.5805	1.976	1.976	1.982	1.970	2.048	14,607,609	1.9874	-1.93%
2007-01-31	0	3.630	3.640	3.650	3.560	3.680	9,818,125	35,578,820	3.6238	2.015	2.020	2.026	1.976	2.043	17,688,457	2.0114	-0.82%
2007-01-30	0	3.660	3.670	3.680	3.600	3.800	14,712,000	54,145,740	3.6804	2.032	2.037	2.043	1.998	2.109	26,505,323	2.0428	-1.08%
2007-01-29	0	3.700	3.690	3.700	3.450	3.750	22,770,100	83,011,743	3.6456	2.054	2.048	2.054	1.915	2.081	41,022,897	2.0235	7.25%
2007-01-26	0	3.450	3.440	3.460	3.280	3.550	26,740,000	90,673,020	3.3909	1.915	1.909	1.921	1.821	1.970	48,175,118	1.8822	-2.27%
2007-01-25	0	3.530	3.510	3.540	3.480	3.650	10,037,000	35,632,990	3.5502	1.959	1.948	1.965	1.932	2.026	18,082,785	1.9705	-1.94%
2007-01-24	0	3.600	3.590	3.600	3.560	3.700	20,236,225	72,900,873	3.6025	1.998	1.993	1.998	1.976	2.054	36,457,836	1.9996	-4.76%
2007-01-23	0	3.780	3.770	3.780	3.760	4.010	15,683,000	60,099,200	3.8321	2.098	2.093	2.098	2.087	2.226	28,254,689	2.1271	-3.82%
2007-01-22	0	3.930	3.910	3.930	3.880	4.100	18,366,500	72,762,360	3.9617	2.181	2.170	2.181	2.154	2.276	33,089,316	2.1990	-1.01%
2007-01-19	0	3.970	3.960	3.970	3.930	4.120	18,430,044	73,818,642	4.0053	2.204	2.198	2.204	2.181	2.287	33,203,798	2.2232	-0.25%
2007-01-18	0	3.980	3.960	3.970	3.880	4.150	28,570,100	113,006,305	3.9554	2.209	2.198	2.204	2.154	2.303	51,472,249	2.1955	-5.69%
2007-01-17	0	4.220	4.210	4.220	3.940	4.260	50,433,200	208,260,951	4.1294	2.342	2.337	2.342	2.187	2.365	90,861,084	2.2921	8.48%
2007-01-16	0	3.890	3.880	3.890	3.860	3.950	14,678,000	57,178,040	3.8955	2.159	2.154	2.159	2.143	2.192	26,444,068	2.1622	0.78%
2007-01-15	0	3.860	3.850	3.860	3.720	3.900	29,253,000	111,864,020	3.8240	2.143	2.137	2.143	2.065	2.165	52,702,571	2.1226	4.61%
2007-01-12	0	3.690	3.670	3.700	3.650	3.830	38,920,315	145,836,503	3.7471	2.048	2.037	2.054	2.026	2.126	70,119,326	2.0798	1.93%
2007-01-11	0	3.620	3.610	3.620	3.450	3.670	50,685,000	180,944,180	3.5700	2.009	2.004	2.009	1.915	2.037	91,314,730	1.9815	6.47%
2007-01-10	0	3.400	3.400	3.410	3.300	3.490	34,680,000	117,446,520	3.3866	1.887	1.887	1.893	1.832	1.937	62,479,922	1.8797	-1.73%
2007-01-09	0	3.460	3.440	3.450	3.270	3.480	24,510,125	82,789,585	3.3778	1.921	1.909	1.915	1.815	1.932	44,157,748	1.8749	5.81%
2007-01-08	0	3.270	3.260	3.270	3.250	3.310	11,416,000	37,463,620	3.2817	1.815	1.809	1.815	1.804	1.837	20,567,208	1.8215	-3.82%
2007-01-05	0	3.400	3.390	3.400	3.320	3.420	41,651,350	141,056,263	3.3866	1.887	1.882	1.887	1.843	1.898	75,039,593	1.8798	4.62%
2007-01-04	0	3.250	3.240	3.260	3.210	3.470	34,806,275	116,711,546	3.3532	1.804	1.798	1.809	1.782	1.926	62,707,420	1.8612	-0.61%
2007-01-03	0	3.270	3.280	3.300	3.200	3.420	27,402,000	90,794,700	3.3134	1.815	1.821	1.832	1.776	1.898	49,367,786	1.8391	0.00%
2007-01-02	0	3.270	3.270	3.280	3.160	3.300	23,460,050	76,042,082	3.2413	1.815	1.815	1.821	1.754	1.832	42,265,919	1.7991	3.48%
2006-12-29	0	3.160	3.150	3.160	3.030	3.170	26,070,650	81,091,566	3.1105	1.754	1.748	1.754	1.682	1.760	46,969,209	1.7265	5.33%
2006-12-28	0	3.000	3.010	3.020	2.950	3.070	18,142,050	54,548,012	3.0067	1.665	1.671	1.676	1.637	1.704	32,684,944	1.6689	2.39%
2006-12-27	0	2.930	2.920	2.930	2.870	2.950	7,492,125	21,792,949	2.9088	1.626	1.621	1.626	1.593	1.637	13,497,906	1.6145	1.38%
2006-12-22	0	2.890	2.870	2.890	2.830	2.900	7,858,000	22,542,390	2.8687	1.604	1.593	1.604	1.571	1.610	14,157,071	1.5923	2.12%
2006-12-21	0	2.830	2.820	2.830	2.800	2.840	7,207,000	20,315,380	2.8188	1.571	1.565	1.571	1.554	1.576	12,984,221	1.5646	-0.35%
2006-12-20	0	2.840	2.830	2.840	2.810	2.870	8,410,000	23,782,140	2.8278	1.576	1.571	1.576	1.560	1.593	15,151,561	1.5696	-1.05%
2006-12-19	0	2.870	2.870	2.880	2.820	2.910	6,266,000	17,952,400	2.8650	1.593	1.593	1.599	1.565	1.615	11,288,904	1.5903	-0.35%
2006-12-18	0	2.880	2.880	2.890	2.820	2.910	8,474,025	24,184,293	2.8539	1.599	1.599	1.604	1.565	1.615	15,266,909	1.5841	-0.35%
2006-12-15	0	2.890	2.880	2.900	2.880	2.940	6,566,825	19,050,154	2.9010	1.604	1.599	1.610	1.599	1.632	11,830,874	1.6102	-0.69%
2006-12-14	0	2.910	2.910	2.920	2.890	2.950	6,325,100	18,460,003	2.9185	1.615	1.615	1.621	1.604	1.637	11,395,379	1.6200	-0.68%
2006-12-13	0	2.930	2.920	2.930	2.880	2.960	3,897,600	11,342,320	2.9101	1.626	1.621	1.626	1.599	1.643	7,021,965	1.6153	0.00%
2006-12-12	0	2.930	2.910	2.930	2.890	3.010	6,682,025	19,641,854	2.9395	1.626	1.615	1.626	1.604	1.671	12,038,420	1.6316	1.38%
2006-12-11	0	2.890	2.890	2.920	2.880	2.920	5,869,600	17,044,380	2.9038	1.604	1.604	1.621	1.599	1.621	10,574,745	1.6118	-1.03%
2006-12-08	0	2.920	2.910	2.920	2.870	2.940	9,548,000	27,699,120	2.9010	1.621	1.615	1.621	1.593	1.632	17,201,796	1.6102	0.00%
2006-12-07	0	2.920	2.920	2.940	2.910	3.060	16,520,000	48,746,320	2.9507	1.621	1.621	1.632	1.615	1.698	29,762,639	1.6378	-3.95%
2006-12-06	0	3.040	3.030	3.040	2.960	3.080	13,028,150	39,528,353	3.0341	1.687	1.682	1.687	1.643	1.710	23,471,678	1.6841	-0.65%
2006-12-05	0	3.060	3.050	3.060	2.970	3.150	20,218,125	61,604,393	3.0470	1.698	1.693	1.698	1.649	1.748	36,425,227	1.6913	-0.65%
2006-12-04	0	3.080	3.090	3.100	2.840	3.090	27,474,000	82,143,580	2.9899	1.710	1.715	1.721	1.576	1.715	49,497,502	1.6596	5.48%
2006-12-01	0	2.920	2.910	2.920	2.830	2.930	10,142,000	29,402,720	2.8991	1.621	1.615	1.621	1.571	1.626	18,271,954	1.6092	-0.34%
2006-11-30	0	2.930	2.920	2.940	2.910	2.970	10,436,000	30,578,860	2.9301	1.626	1.621	1.632	1.615	1.649	18,801,628	1.6264	-1.01%
2006-11-29	0	2.960	2.950	2.960	2.850	2.980	23,324,000	68,239,800	2.9257	1.643	1.637	1.643	1.582	1.654	42,020,810	1.6240	3.86%
2006-11-28	0	2.850	2.840	2.850	2.800	2.950	42,264,000	120,797,400	2.8582	1.582	1.576	1.582	1.554	1.637	76,143,351	1.5864	-6.25%
2006-11-27	0	3.040	3.030	3.040	3.020	3.170	27,988,000	85,725,860	3.0630	1.687	1.682	1.687	1.676	1.760	50,423,531	1.7001	-2.25%
2006-11-24	0	3.110	3.100	3.110	3.050	3.210	27,141,000	84,490,800	3.1130	1.726	1.721	1.726	1.693	1.782	48,897,565	1.7279	-3.12%
2006-11-23	0	3.210	3.200	3.220	3.200	3.400	33,122,000	108,099,260	3.2637	1.782	1.776	1.787	1.776	1.887	59,673,009	1.8115	-5.03%
2006-11-22	0	3.380	3.370	3.380	3.330	3.400	14,620,095	49,209,063	3.3659	1.876	1.871	1.876	1.848	1.887	26,339,746	1.8682	-0.29%
2006-11-21	0	3.390	3.390	3.400	3.310	3.460	11,784,000	39,660,580	3.3656	1.882	1.882	1.887	1.837	1.921	21,230,202	1.8681	-0.88%
2006-11-20	0	3.420	3.410	3.420	3.260	3.460	17,014,005	58,100,097	3.4148	1.898	1.893	1.898	1.809	1.921	30,652,644	1.8954	0.88%
2006-11-17	0	3.390	3.380	3.390	3.330	3.390	22,184,000	74,568,520	3.3614	1.882	1.876	1.882	1.848	1.882	39,966,972	1.8658	4.63%
2006-11-16	0	3.240	3.240	3.250	3.200	3.310	21,922,000	71,447,360	3.2592	1.798	1.798	1.804	1.776	1.837	39,494,949	1.8090	-1.22%
2006-11-15	0	3.280	3.280	3.290	3.140	3.300	45,281,000	146,243,780	3.2297	1.821	1.821	1.826	1.743	1.832	81,578,816	1.7927	9.33%
2006-11-14	0	3.000	3.010	3.020	2.930	3.010	18,193,000	53,971,113	2.9666	1.665	1.671	1.676	1.626	1.671	32,776,736	1.6466	3.81%
2006-11-13	0	2.890	2.890	2.900	2.890	2.950	12,002,000	35,059,780	2.9212	1.604	1.604	1.610	1.604	1.637	21,622,953	1.6214	0.35%
2006-11-10	0	2.880	2.870	2.880	2.850	2.910	18,754,000	53,923,520	2.8753	1.599	1.593	1.599	1.582	1.615	33,787,441	1.5960	-0.35%
2006-11-09	0	2.890	2.890	2.900	2.850	2.920	12,162,000	35,169,000	2.8917	1.604	1.604	1.610	1.582	1.621	21,911,211	1.6051	1.40%
2006-11-08	0	2.850	2.840	2.850	2.820	2.890	9,338,000	26,591,640	2.8477	1.582	1.576	1.582	1.565	1.604	16,823,458	1.5806	0.00%
2006-11-07	0	2.850	2.840	2.850	2.820	2.940	15,086,000	43,417,660	2.8780	1.582	1.576	1.582	1.565	1.632	27,179,126	1.5975	-2.73%
2006-11-06	0	2.930	2.920	2.930	2.810	2.950	13,340,000	38,557,600	2.8904	1.626	1.621	1.626	1.560	1.637	24,033,511	1.6043	3.17%
2006-11-03	0	2.840	2.830	2.840	2.810	2.960	33,432,000	95,707,640	2.8628	1.576	1.571	1.576	1.560	1.643	60,231,509	1.5890	-2.74%
2006-11-02	0	2.920	2.920	2.930	2.830	3.010	59,085,000	174,210,380	2.9485	1.621	1.621	1.626	1.571	1.671	106,448,275	1.6366	1.39%
2006-11-01	0	2.880	2.870	2.880	2.620	2.950	75,494,500	214,171,760	2.8369	1.599	1.593	1.599	1.454	1.637	136,011,835	1.5747	12.06%
2006-10-31	0	2.570	2.570	2.580	2.420	2.580	32,129,564	80,853,956	2.5165	1.426	1.426	1.432	1.343	1.432	57,885,024	1.3968	7.53%
2006-10-27	0	2.390	2.390	2.400	2.350	2.420	18,138,000	43,393,525	2.3924	1.327	1.327	1.332	1.304	1.343	32,677,648	1.3279	3.91%
2006-10-26	0	2.300	2.300	2.310	2.250	2.350	14,792,000	34,259,460	2.3161	1.277	1.277	1.282	1.249	1.304	26,649,452	1.2856	0.44%
2006-10-25	0	2.290	2.280	2.300	2.280	2.360	13,062,000	30,291,140	2.3190	1.271	1.266	1.277	1.266	1.310	23,532,663	1.2872	-3.78%
2006-10-24	0	2.380	2.370	2.390	2.370	2.460	7,984,515	19,297,776	2.4169	1.321	1.315	1.327	1.315	1.365	14,385,002	1.3415	-2.06%
2006-10-23	0	2.430	2.430	2.440	2.390	2.450	5,584,000	13,589,220	2.4336	1.349	1.349	1.354	1.327	1.360	10,060,204	1.3508	2.53%
2006-10-20	0	2.370	2.360	2.380	2.340	2.390	6,706,000	15,833,000	2.3610	1.315	1.310	1.321	1.299	1.327	12,081,613	1.3105	-0.84%
2006-10-19	0	2.390	2.390	2.400	2.380	2.440	4,724,000	11,354,920	2.4037	1.327	1.327	1.332	1.321	1.354	8,510,817	1.3342	0.42%
2006-10-18	0	2.380	2.370	2.380	2.320	2.390	5,074,000	11,920,320	2.3493	1.321	1.315	1.321	1.288	1.327	9,141,382	1.3040	-0.42%
2006-10-17	0	2.390	2.360	2.390	2.330	2.450	11,048,000	26,113,980	2.3637	1.327	1.310	1.327	1.293	1.360	19,904,215	1.3120	-2.85%
2006-10-16	1	-	-	-	-	-	0	0	-	1.365	-	-	-	-	0	-	0.00%
2006-10-13	0	2.460	2.460	2.470	2.450	2.500	16,700,000	41,334,760	2.4751	1.365	1.365	1.371	1.360	1.388	30,086,929	1.3738	0.82%
2006-10-12	0	2.440	2.440	2.450	2.410	2.480	14,138,000	34,609,760	2.4480	1.354	1.354	1.360	1.338	1.377	25,471,198	1.3588	0.83%
2006-10-11	0	2.420	2.420	2.430	2.350	2.430	10,276,902	24,633,235	2.3970	1.343	1.343	1.349	1.304	1.349	18,514,995	1.3304	4.31%
2006-10-10	0	2.320	2.310	2.330	2.270	2.370	8,784,000	20,436,780	2.3266	1.288	1.282	1.293	1.260	1.315	15,825,364	1.2914	1.31%
2006-10-09	0	2.290	2.260	2.270	2.270	2.370	11,430,000	26,303,780	2.3013	1.271	1.254	1.260	1.260	1.315	20,592,431	1.2774	-3.78%
2006-10-06	0	2.380	2.370	2.380	2.310	2.380	9,114,000	21,430,460	2.3514	1.321	1.315	1.321	1.282	1.321	16,419,896	1.3052	-0.42%
2006-10-05	0	2.390	2.390	2.400	2.370	2.480	20,286,580	48,742,729	2.4027	1.327	1.327	1.332	1.315	1.377	36,548,556	1.3336	-3.24%
2006-10-04	0	2.470	2.470	2.480	2.360	2.480	41,976,127	102,566,965	2.4435	1.371	1.371	1.377	1.310	1.377	75,624,715	1.3563	6.93%
2006-10-03	0	2.310	2.300	2.310	2.200	2.340	24,672,782	56,732,076	2.2994	1.282	1.277	1.282	1.221	1.299	44,450,793	1.2763	4.52%
2006-09-29	0	2.210	2.200	2.210	2.180	2.220	9,748,000	21,447,360	2.2002	1.227	1.221	1.227	1.210	1.232	17,562,119	1.2212	1.84%
2006-09-28	0	2.170	2.160	2.170	2.140	2.170	5,284,000	11,399,740	2.1574	1.204	1.199	1.204	1.188	1.204	9,519,720	1.1975	-0.46%
2006-09-27	0	2.180	2.180	2.190	2.160	2.190	4,046,000	8,814,820	2.1787	1.210	1.210	1.216	1.199	1.216	7,289,324	1.2093	1.40%
2006-09-26	0	2.150	2.160	2.180	2.100	2.200	6,052,000	12,989,280	2.1463	1.193	1.199	1.210	1.166	1.221	10,903,359	1.1913	-2.27%
2006-09-25	0	2.200	2.200	2.210	2.180	2.300	5,220,000	11,615,670	2.2252	1.221	1.221	1.227	1.210	1.277	9,404,417	1.2351	1.85%
2006-09-22	0	2.160	2.160	2.170	2.150	2.220	6,272,000	13,652,880	2.1768	1.199	1.199	1.204	1.193	1.232	11,299,714	1.2083	-4.00%
2006-09-21	0	2.250	2.250	2.260	2.200	2.260	11,584,000	25,999,220	2.2444	1.249	1.249	1.254	1.221	1.254	20,869,879	1.2458	2.27%
2006-09-20	0	2.200	2.190	2.200	2.140	2.210	9,340,000	20,272,160	2.1705	1.221	1.216	1.221	1.188	1.227	16,827,061	1.2047	1.85%
2006-09-19	0	2.160	2.160	2.170	2.160	2.200	4,080,000	8,850,360	2.1692	1.199	1.199	1.204	1.199	1.221	7,350,579	1.2040	-1.37%
2006-09-18	0	2.190	2.180	2.190	2.180	2.210	8,074,000	17,707,040	2.1931	1.216	1.210	1.216	1.210	1.227	14,546,219	1.2173	-0.90%
2006-09-15	0	2.210	2.200	2.210	2.100	2.230	33,668,000	73,643,040	2.1873	1.227	1.221	1.227	1.166	1.238	60,656,690	1.2141	5.74%
2006-09-14	0	2.090	2.090	2.100	2.030	2.100	5,018,478	10,412,205	2.0748	1.160	1.160	1.166	1.127	1.166	9,041,353	1.1516	0.48%
2006-09-13	0	2.080	2.080	2.090	2.030	2.110	7,307,200	15,251,380	2.0872	1.155	1.155	1.160	1.127	1.171	13,164,743	1.1585	1.46%
2006-09-12	0	2.050	2.050	2.060	2.030	2.120	4,332,000	8,936,920	2.0630	1.138	1.138	1.143	1.127	1.177	7,804,585	1.1451	-1.91%
2006-09-11	0	2.090	2.050	2.090	2.020	2.100	11,744,344	24,326,198	2.0713	1.160	1.138	1.160	1.121	1.166	21,158,757	1.1497	2.96%
2006-09-08	0	2.030	2.030	2.040	1.980	2.070	10,760,000	21,764,340	2.0227	1.127	1.127	1.132	1.099	1.149	19,385,351	1.1227	-2.40%
2006-09-07	0	2.080	2.060	2.080	2.010	2.080	9,822,000	20,099,050	2.0463	1.155	1.143	1.155	1.116	1.155	17,695,438	1.1358	1.96%
2006-09-06	0	2.040	2.030	2.040	1.990	2.040	13,214,000	26,593,460	2.0125	1.132	1.127	1.132	1.105	1.132	23,806,508	1.1171	2.00%
2006-09-05	0	2.000	2.000	2.010	1.990	2.050	16,340,000	32,931,320	2.0154	1.110	1.110	1.116	1.105	1.138	29,438,348	1.1187	1.52%
2006-09-04	0	1.970	1.970	1.980	1.860	1.980	25,196,000	48,655,680	1.9311	1.093	1.093	1.099	1.032	1.099	45,393,429	1.0719	7.65%
2006-09-01	0	1.830	1.840	1.850	1.750	1.850	15,222,000	27,248,600	1.7901	1.016	1.021	1.027	0.971	1.027	27,424,146	0.9936	5.78%
2006-08-31	0	1.730	1.720	1.750	1.720	1.750	4,272,238	7,426,086	1.7382	0.960	0.955	0.971	0.955	0.971	7,696,917	0.9648	0.00%
2006-08-30	0	1.730	1.730	1.740	1.720	1.750	1,680,000	2,913,880	1.7345	0.960	0.960	0.966	0.955	0.971	3,026,709	0.9627	0.58%
2006-08-29	0	1.720	1.720	1.730	1.710	1.740	1,652,000	2,863,160	1.7331	0.955	0.955	0.960	0.949	0.966	2,976,264	0.9620	0.00%
2006-08-28	0	1.720	1.710	1.720	1.700	1.740	1,690,000	2,907,840	1.7206	0.955	0.949	0.955	0.944	0.966	3,044,725	0.9550	0.00%
2006-08-25	0	1.720	1.710	1.720	1.680	1.720	1,448,000	2,464,020	1.7017	0.955	0.949	0.955	0.932	0.955	2,608,735	0.9445	0.58%
2006-08-24	0	1.710	1.710	1.720	1.710	1.720	68,000	116,320	1.7106	0.949	0.949	0.955	0.949	0.955	122,510	0.9495	-0.58%
2006-08-23	0	1.720	1.710	1.720	1.710	1.730	1,444,000	2,483,180	1.7197	0.955	0.949	0.955	0.949	0.960	2,601,528	0.9545	0.00%
2006-08-22	0	1.720	1.710	1.720	1.720	1.740	2,904,000	5,007,440	1.7243	0.955	0.949	0.955	0.955	0.966	5,231,883	0.9571	0.00%
2006-08-21	0	1.720	1.710	1.720	1.700	1.770	5,922,000	10,210,320	1.7241	0.955	0.949	0.955	0.944	0.982	10,669,149	0.9570	-3.37%
2006-08-18	0	1.780	1.770	1.780	1.680	1.780	16,332,000	28,521,280	1.7463	0.988	0.982	0.988	0.932	0.988	29,423,935	0.9693	6.59%
2006-08-17	0	1.670	1.660	1.670	1.640	1.670	2,354,000	3,887,880	1.6516	0.927	0.921	0.927	0.910	0.927	4,240,996	0.9167	1.83%
2006-08-16	0	1.640	1.630	1.640	1.630	1.650	1,472,000	2,416,120	1.6414	0.910	0.905	0.910	0.905	0.916	2,651,974	0.9111	0.00%
2006-08-15	0	1.640	1.630	1.640	1.600	1.640	2,928,000	4,766,040	1.6277	0.910	0.905	0.910	0.888	0.910	5,275,121	0.9035	2.50%
2006-08-14	0	1.600	1.600	1.620	1.590	1.670	14,138,000	22,901,340	1.6198	0.888	0.888	0.899	0.883	0.927	25,471,198	0.8991	-4.76%
2006-08-11	0	1.680	1.670	1.680	1.660	1.680	2,602,000	4,348,620	1.6713	0.932	0.927	0.932	0.921	0.932	4,687,796	0.9276	0.00%
2006-08-10	0	1.680	1.680	1.690	1.670	1.720	3,938,000	6,632,020	1.6841	0.932	0.932	0.938	0.927	0.955	7,094,750	0.9348	-1.75%
2006-08-09	0	1.710	1.700	1.710	1.680	1.720	4,048,000	6,887,763	1.7015	0.949	0.944	0.949	0.932	0.955	7,292,927	0.9444	1.18%
2006-08-08	0	1.690	1.690	1.700	1.690	1.720	990,000	1,685,360	1.7024	0.938	0.938	0.944	0.938	0.955	1,783,596	0.9449	-1.17%
2006-08-07	0	1.710	1.700	1.710	1.690	1.720	3,762,000	6,409,760	1.7038	0.949	0.944	0.949	0.938	0.955	6,777,666	0.9457	-0.58%
2006-08-04	0	1.720	1.700	1.720	1.700	1.720	4,978,000	8,529,020	1.7133	0.955	0.944	0.955	0.944	0.955	8,968,427	0.9510	2.38%
2006-08-03	0	1.680	1.680	1.690	1.680	1.690	4,239,523	7,135,234	1.6830	0.932	0.932	0.938	0.932	0.938	7,637,978	0.9342	-0.59%
2006-08-02	0	1.690	1.680	1.690	1.680	1.710	6,536,000	11,067,380	1.6933	0.938	0.932	0.938	0.932	0.949	11,775,339	0.9399	0.00%
2006-08-01	0	1.690	1.680	1.690	1.690	1.740	3,138,100	5,346,728	1.7038	0.938	0.932	0.938	0.938	0.966	5,653,640	0.9457	-2.87%
2006-07-31	0	1.740	1.730	1.740	1.730	1.790	4,114,000	7,246,140	1.7613	0.966	0.960	0.966	0.960	0.994	7,411,834	0.9776	-0.57%
2006-07-28	0	1.750	1.750	1.760	1.750	1.790	2,300,000	4,068,600	1.7690	0.971	0.971	0.977	0.971	0.994	4,143,709	0.9819	-2.23%
2006-07-27	0	1.790	1.790	1.800	1.750	1.800	9,054,000	16,129,600	1.7815	0.994	0.994	0.999	0.971	0.999	16,311,800	0.9888	1.70%
2006-07-26	0	1.760	1.760	1.770	1.720	1.770	5,360,000	9,358,060	1.7459	0.977	0.977	0.982	0.955	0.982	9,656,643	0.9691	1.73%
2006-07-25	0	1.730	1.720	1.730	1.720	1.740	2,306,000	3,989,880	1.7302	0.960	0.955	0.960	0.955	0.966	4,154,518	0.9604	0.58%
2006-07-24	0	1.720	1.710	1.720	1.700	1.720	1,422,000	2,441,640	1.7170	0.955	0.949	0.955	0.944	0.955	2,561,893	0.9531	0.00%
2006-07-21	0	1.720	1.720	1.730	1.710	1.730	1,204,000	2,071,560	1.7206	0.955	0.955	0.960	0.949	0.960	2,169,141	0.9550	-0.58%
2006-07-20	0	1.730	1.710	1.740	1.700	1.740	2,912,000	4,997,820	1.7163	0.960	0.949	0.966	0.944	0.966	5,246,296	0.9526	2.98%
2006-07-19	0	1.680	1.680	1.690	1.670	1.690	1,336,000	2,250,020	1.6841	0.932	0.932	0.938	0.927	0.938	2,406,954	0.9348	-0.59%
2006-07-18	0	1.690	1.680	1.690	1.640	1.690	1,360,000	2,261,000	1.6625	0.938	0.932	0.938	0.910	0.938	2,450,193	0.9228	0.60%
2006-07-17	0	1.680	1.680	1.690	1.650	1.680	2,320,000	3,866,900	1.6668	0.932	0.932	0.938	0.916	0.932	4,179,741	0.9252	0.00%
2006-07-14	0	1.680	1.680	1.690	1.680	1.700	3,714,000	6,263,860	1.6866	0.932	0.932	0.938	0.932	0.944	6,691,189	0.9361	-2.33%
2006-07-13	0	1.720	1.720	1.730	1.700	1.740	2,546,000	4,365,780	1.7148	0.955	0.955	0.960	0.944	0.966	4,586,905	0.9518	-1.15%
2006-07-12	0	1.740	1.740	1.750	1.720	1.740	1,768,000	3,067,320	1.7349	0.966	0.966	0.971	0.955	0.966	3,185,251	0.9630	0.00%
2006-07-11	0	1.740	1.730	1.740	1.730	1.740	1,018,000	1,764,520	1.7333	0.966	0.960	0.966	0.960	0.966	1,834,042	0.9621	0.00%
2006-07-10	0	1.740	1.730	1.740	1.730	1.770	1,364,000	2,378,360	1.7437	0.966	0.960	0.966	0.960	0.982	2,457,399	0.9678	-1.14%
2006-07-07	0	1.760	1.760	1.770	1.730	1.770	2,228,000	3,902,920	1.7518	0.977	0.977	0.982	0.960	0.982	4,013,993	0.9723	1.73%
2006-07-06	0	1.730	1.730	1.740	1.730	1.760	1,026,000	1,786,900	1.7416	0.960	0.960	0.966	0.960	0.977	1,848,454	0.9667	-1.70%
2006-07-05	0	1.760	1.750	1.760	1.760	1.780	1,608,000	2,840,760	1.7666	0.977	0.971	0.977	0.977	0.988	2,896,993	0.9806	-1.12%
2006-07-04	0	1.780	1.780	1.790	1.760	1.780	1,318,000	2,336,240	1.7726	0.988	0.988	0.994	0.977	0.988	2,374,525	0.9839	0.56%
2006-07-03	0	1.770	1.760	1.770	1.750	1.800	4,278,000	7,574,328	1.7705	0.982	0.977	0.982	0.971	0.999	7,707,298	0.9827	-0.56%
2006-06-30	0	1.780	1.770	1.780	1.750	1.780	4,126,000	7,297,760	1.7687	0.988	0.982	0.988	0.971	0.988	7,433,453	0.9817	1.71%
2006-06-29	0	1.750	1.750	1.760	1.710	1.780	3,834,000	6,704,960	1.7488	0.971	0.971	0.977	0.949	0.988	6,907,382	0.9707	1.16%
2006-06-28	0	1.730	1.730	1.740	1.700	1.740	1,392,000	2,391,400	1.7180	0.960	0.960	0.966	0.944	0.966	2,507,845	0.9536	-1.14%
2006-06-27	0	1.750	1.750	1.760	1.690	1.750	3,608,000	6,220,340	1.7240	0.971	0.971	0.977	0.938	0.971	6,500,218	0.9569	1.74%
2006-06-26	0	1.720	1.720	1.730	1.680	1.730	1,256,000	2,144,000	1.7070	0.955	0.955	0.960	0.932	0.960	2,262,825	0.9475	0.00%
2006-06-23	0	1.720	1.710	1.720	1.670	1.720	4,322,800	7,316,032	1.6924	0.955	0.949	0.955	0.927	0.955	7,788,011	0.9394	2.99%
2006-06-22	0	1.670	1.670	1.680	1.670	1.690	4,898,000	8,227,220	1.6797	0.927	0.927	0.932	0.927	0.938	8,824,298	0.9323	0.60%
2006-06-21	0	1.660	1.660	1.670	1.660	1.680	2,888,000	4,816,400	1.6677	0.921	0.921	0.927	0.921	0.932	5,203,057	0.9257	0.00%
2006-06-20	0	1.660	1.650	1.660	1.650	1.720	6,004,001	10,062,582	1.6760	0.921	0.916	0.921	0.916	0.955	10,816,883	0.9303	-2.92%
2006-06-19	0	1.710	1.710	1.720	1.710	1.750	1,561,999	2,701,658	1.7296	0.949	0.949	0.955	0.949	0.971	2,814,117	0.9600	-2.29%
2006-06-16	0	1.750	1.740	1.750	1.720	1.770	5,410,000	9,443,820	1.7456	0.971	0.966	0.971	0.955	0.982	9,746,724	0.9689	2.94%
2006-06-15	0	1.700	1.690	1.700	1.690	1.720	3,310,000	5,631,280	1.7013	0.944	0.938	0.944	0.938	0.955	5,963,337	0.9443	0.59%
2006-06-14	0	1.690	1.690	1.700	1.690	1.730	7,082,000	12,073,860	1.7049	0.938	0.938	0.944	0.938	0.960	12,759,020	0.9463	0.60%
2006-06-13	0	1.680	1.680	1.690	1.680	1.750	6,356,456	10,837,632	1.7050	0.932	0.932	0.938	0.932	0.971	11,451,871	0.9464	-4.55%
2006-06-12	0	1.760	1.750	1.770	1.740	1.780	4,696,500	8,235,495	1.7535	0.977	0.971	0.982	0.966	0.988	8,461,273	0.9733	-0.56%
2006-06-09	0	1.770	1.770	1.780	1.750	1.820	5,619,290	9,976,319	1.7754	0.982	0.982	0.988	0.971	1.010	10,123,783	0.9854	0.57%
2006-06-08	0	1.760	1.760	1.770	1.740	1.800	8,730,710	15,411,641	1.7652	0.977	0.977	0.982	0.966	0.999	15,729,356	0.9798	-3.30%
2006-06-07	0	1.820	1.810	1.820	1.790	1.860	8,934,000	16,275,380	1.8217	1.010	1.005	1.010	0.994	1.032	16,095,606	1.0112	-2.15%
2006-06-06	0	1.860	1.850	1.860	1.850	1.870	7,450,000	13,843,200	1.8581	1.032	1.027	1.032	1.027	1.038	13,422,013	1.0314	-0.53%
2006-06-05	0	1.870	1.860	1.870	1.860	1.920	7,746,783	14,492,564	1.8708	1.038	1.032	1.038	1.032	1.066	13,956,701	1.0384	-2.60%
2006-06-02	0	1.920	1.900	1.920	1.900	1.940	7,132,880	13,685,914	1.9187	1.066	1.055	1.066	1.055	1.077	12,850,686	1.0650	-0.52%
2006-06-01	0	1.930	1.920	1.930	1.860	1.940	7,146,000	13,671,272	1.9131	1.071	1.066	1.071	1.032	1.077	12,874,323	1.0619	3.21%
2006-05-30	0	1.870	1.860	1.870	1.860	1.900	3,662,000	6,868,180	1.8755	1.038	1.032	1.038	1.032	1.055	6,597,505	1.0410	-1.58%
2006-05-29	0	1.900	1.880	1.890	1.880	1.950	7,364,000	13,987,060	1.8994	1.055	1.044	1.049	1.044	1.082	13,267,074	1.0543	-0.52%
2006-05-26	0	1.910	1.900	1.910	1.900	1.990	14,667,200	28,132,352	1.9180	1.060	1.055	1.060	1.055	1.105	26,424,611	1.0646	-2.55%
2006-05-25	0	1.960	1.960	1.970	1.960	2.000	3,558,000	7,004,560	1.9687	1.088	1.088	1.093	1.088	1.110	6,410,137	1.0927	-2.00%
2006-05-24	0	2.000	1.980	2.000	1.960	2.000	4,144,000	8,205,048	1.9800	1.110	1.099	1.110	1.088	1.110	7,465,882	1.0990	0.00%
2006-05-23	0	2.000	1.990	2.000	1.970	2.025	3,944,000	7,851,810	1.9908	1.110	1.105	1.110	1.093	1.124	7,105,560	1.1050	0.00%
2006-05-22	0	2.000	1.990	2.000	1.990	2.050	5,008,000	10,058,280	2.0084	1.110	1.105	1.110	1.105	1.138	9,022,475	1.1148	0.00%
2006-05-19	0	2.000	2.000	2.025	2.000	2.075	4,734,000	9,659,300	2.0404	1.110	1.110	1.124	1.110	1.152	8,528,834	1.1325	-3.61%
2006-05-18	0	2.075	2.050	2.075	2.025	2.075	5,173,167	10,597,872	2.0486	1.152	1.138	1.152	1.124	1.152	9,320,042	1.1371	0.00%
2006-05-17	0	2.075	2.050	2.075	2.025	2.075	6,474,000	13,344,000	2.0612	1.152	1.138	1.152	1.124	1.152	11,663,639	1.1441	0.00%
2006-05-16	0	2.075	2.050	2.075	2.025	2.075	12,096,000	24,766,800	2.0475	1.152	1.138	1.152	1.124	1.152	21,792,305	1.1365	4.27%
2006-05-15	0	1.990	1.990	2.000	1.990	2.025	3,796,000	7,605,650	2.0036	1.105	1.105	1.110	1.105	1.124	6,838,921	1.1121	0.00%
2006-05-12	0	1.990	1.980	1.990	1.970	2.000	4,182,000	8,317,180	1.9888	1.105	1.099	1.105	1.093	1.110	7,534,343	1.1039	-0.50%
2006-05-11	0	2.000	2.000	2.025	2.000	2.050	3,388,000	6,836,750	2.0179	1.110	1.110	1.124	1.110	1.138	6,103,863	1.1201	-2.44%
2006-05-10	0	2.050	2.025	2.050	2.025	2.075	2,827,000	5,776,150	2.0432	1.138	1.124	1.138	1.124	1.152	5,093,159	1.1341	0.00%
2006-05-09	0	2.050	2.025	2.050	2.025	2.075	5,596,000	11,432,900	2.0430	1.138	1.124	1.138	1.124	1.152	10,081,824	1.1340	-1.20%
2006-05-08	0	2.075	2.050	2.075	2.025	2.075	5,818,000	11,930,200	2.0506	1.152	1.138	1.152	1.124	1.152	10,481,782	1.1382	2.47%
2006-05-04	0	2.025	2.000	2.025	2.000	2.050	4,274,912	8,649,411	2.0233	1.124	1.110	1.124	1.110	1.138	7,701,735	1.1230	0.00%
2006-05-03	0	2.025	2.000	2.025	1.990	2.025	3,547,000	7,113,980	2.0056	1.124	1.110	1.124	1.105	1.124	6,390,320	1.1132	2.27%
2006-05-02	0	1.980	1.970	1.980	1.970	2.000	6,797,500	13,480,880	1.9832	1.099	1.093	1.099	1.093	1.110	12,246,461	1.1008	0.00%
2006-04-28	0	1.980	1.970	1.990	1.960	2.000	12,542,000	24,887,200	1.9843	1.099	1.093	1.105	1.088	1.110	22,595,824	1.1014	-2.22%
2006-04-27	0	2.025	2.000	2.025	2.000	2.075	7,546,000	15,281,350	2.0251	1.124	1.110	1.124	1.110	1.152	13,594,968	1.1240	-1.22%
2006-04-26	0	2.050	2.025	2.050	2.025	2.075	10,576,700	21,677,696	2.0496	1.138	1.124	1.138	1.124	1.152	19,055,115	1.1376	-1.20%
2006-04-25	0	2.075	2.050	2.075	2.000	2.075	7,142,000	14,542,650	2.0362	1.152	1.138	1.152	1.110	1.152	12,867,116	1.1302	0.00%
2006-04-24	0	2.075	2.050	2.075	2.000	2.100	12,765,000	26,005,630	2.0373	1.152	1.138	1.152	1.110	1.166	22,997,584	1.1308	0.00%
2006-04-21	0	2.075	2.075	2.100	2.050	2.150	14,336,000	30,080,400	2.0982	1.152	1.152	1.166	1.138	1.193	25,827,917	1.1646	-1.19%
2006-04-20	0	2.100	2.075	2.100	2.025	2.125	25,385,000	52,987,144	2.0873	1.166	1.152	1.166	1.124	1.179	45,733,933	1.1586	-5.62%
2006-04-19	0	2.225	2.200	2.225	2.200	2.275	9,192,000	20,428,550	2.2224	1.235	1.221	1.235	1.221	1.263	16,560,422	1.2336	-2.20%
2006-04-18	0	2.275	2.250	2.275	2.200	2.275	17,141,200	38,425,530	2.2417	1.263	1.249	1.263	1.221	1.263	30,881,800	1.2443	2.25%
2006-04-13	0	2.225	2.200	2.225	2.200	2.225	5,918,000	13,105,650	2.2145	1.235	1.221	1.235	1.221	1.235	10,661,943	1.2292	1.14%
2006-04-12	0	2.200	2.175	2.200	2.175	2.225	6,746,000	14,840,800	2.1999	1.221	1.207	1.221	1.207	1.235	12,153,678	1.2211	0.00%
2006-04-11	0	2.200	2.175	2.200	2.175	2.225	11,178,000	24,576,850	2.1987	1.221	1.207	1.221	1.207	1.235	20,138,425	1.2204	-2.22%
2006-04-10	0	2.250	2.225	2.250	2.200	2.275	11,978,000	26,753,750	2.2336	1.249	1.235	1.249	1.221	1.263	21,579,715	1.2398	-1.10%
2006-04-07	0	2.275	2.250	2.275	2.250	2.300	3,734,800	8,454,390	2.2637	1.263	1.249	1.263	1.249	1.277	6,728,662	1.2565	-1.09%
2006-04-06	0	2.300	2.275	2.300	2.250	2.300	7,236,000	16,497,750	2.2800	1.277	1.263	1.277	1.249	1.277	13,036,468	1.2655	2.22%
2006-04-04	0	2.250	2.225	2.250	2.225	2.275	6,290,000	14,130,250	2.2465	1.249	1.235	1.249	1.235	1.263	11,332,143	1.2469	1.12%
2006-04-03	0	2.225	2.200	2.225	2.200	2.250	8,964,000	20,002,200	2.2314	1.235	1.221	1.235	1.221	1.249	16,149,654	1.2386	1.14%
2006-03-31	0	2.200	2.200	2.225	2.200	2.300	13,746,000	30,597,750	2.2259	1.221	1.221	1.235	1.221	1.277	24,764,965	1.2355	-3.30%
2006-03-30	0	2.275	2.275	2.300	2.275	2.350	11,002,397	25,417,083	2.3101	1.263	1.263	1.277	1.263	1.304	19,822,056	1.2823	-1.09%
2006-03-29	0	2.300	2.275	2.300	2.250	2.300	5,514,000	12,482,850	2.2638	1.277	1.263	1.277	1.249	1.277	9,934,091	1.2566	1.10%
2006-03-28	0	2.275	2.275	2.300	2.275	2.325	2,023,000	4,647,350	2.2973	1.263	1.263	1.277	1.263	1.291	3,644,662	1.2751	-2.15%
2006-03-27	0	2.325	2.300	2.325	2.275	2.325	2,796,000	6,408,150	2.2919	1.291	1.277	1.291	1.263	1.291	5,037,309	1.2721	1.09%
2006-03-24	0	2.300	2.300	2.325	2.225	2.300	4,411,479	10,027,028	2.2729	1.277	1.277	1.291	1.235	1.277	7,947,776	1.2616	1.10%
2006-03-23	0	2.275	2.250	2.275	2.250	2.300	7,546,857	17,073,100	2.2623	1.263	1.249	1.263	1.249	1.277	13,596,512	1.2557	-1.09%
2006-03-22	0	2.300	2.275	2.300	2.275	2.350	6,940,000	15,954,150	2.2989	1.277	1.263	1.277	1.263	1.304	12,503,191	1.2760	-2.13%
2006-03-21	0	2.350	2.325	2.375	2.325	2.375	5,127,333	12,046,799	2.3495	1.304	1.291	1.318	1.291	1.318	9,237,467	1.3041	0.00%
2006-03-20	0	2.350	2.325	2.350	2.300	2.375	10,008,000	23,342,550	2.3324	1.304	1.291	1.304	1.277	1.318	18,030,538	1.2946	-1.05%
2006-03-17	0	2.375	2.375	2.400	2.350	2.425	4,834,000	11,525,500	2.3843	1.318	1.318	1.332	1.304	1.346	8,708,995	1.3234	0.00%
2006-03-16	0	2.375	2.375	2.400	2.375	2.400	14,801,600	35,342,470	2.3877	1.318	1.318	1.332	1.318	1.332	26,666,748	1.3253	1.06%
2006-03-15	0	2.350	2.325	2.350	2.300	2.350	8,462,000	19,765,900	2.3358	1.304	1.291	1.304	1.277	1.304	15,245,245	1.2965	2.17%
2006-03-14	0	2.300	2.275	2.300	2.275	2.350	5,812,000	13,380,050	2.3021	1.277	1.263	1.277	1.263	1.304	10,470,972	1.2778	-2.13%
2006-03-13	0	2.350	2.325	2.350	2.300	2.350	2,434,000	5,674,950	2.3315	1.304	1.291	1.304	1.277	1.304	4,385,125	1.2941	2.17%
2006-03-10	0	2.300	2.275	2.300	2.275	2.325	2,814,000	6,473,950	2.3006	1.277	1.263	1.277	1.263	1.291	5,069,738	1.2770	-2.13%
2006-03-09	0	2.350	2.325	2.350	2.300	2.350	10,482,000	24,439,750	2.3316	1.304	1.291	1.304	1.277	1.304	18,884,502	1.2942	2.17%
2006-03-08	0	2.300	2.275	2.300	2.275	2.350	17,148,000	39,381,700	2.2966	1.277	1.263	1.277	1.263	1.304	30,894,051	1.2747	0.00%
2006-03-07	0	2.300	2.300	2.325	2.300	2.425	13,161,000	30,805,425	2.3407	1.277	1.277	1.291	1.277	1.346	23,711,022	1.2992	-3.16%
2006-03-06	0	2.375	2.375	2.400	2.350	2.425	13,292,000	31,665,725	2.3823	1.318	1.318	1.332	1.304	1.346	23,947,033	1.3223	-1.04%
2006-03-03	0	2.400	2.400	2.425	2.400	2.450	16,054,514	38,736,496	2.4128	1.332	1.332	1.346	1.332	1.360	28,924,013	1.3393	-2.04%
2006-03-02	0	2.450	2.425	2.450	2.350	2.475	33,188,000	80,614,500	2.4290	1.360	1.346	1.360	1.304	1.374	59,791,916	1.3483	4.26%
2006-03-01	0	2.350	2.350	2.375	2.275	2.400	13,406,000	31,477,950	2.3480	1.304	1.304	1.318	1.263	1.332	24,152,417	1.3033	2.17%
2006-02-28	0	2.300	2.275	2.300	2.275	2.375	11,886,000	27,417,900	2.3067	1.277	1.263	1.277	1.263	1.318	21,413,966	1.2804	-2.13%
2006-02-27	0	2.350	2.325	2.350	2.300	2.375	10,746,000	25,103,350	2.3361	1.304	1.291	1.304	1.277	1.318	19,360,128	1.2967	-1.05%
2006-02-24	0	2.375	2.375	2.400	2.350	2.425	5,338,000	12,733,850	2.3855	1.318	1.318	1.332	1.304	1.346	9,617,008	1.3241	-2.06%
2006-02-23	0	2.425	2.400	2.425	2.400	2.475	15,352,000	37,240,650	2.4258	1.346	1.332	1.346	1.332	1.374	27,658,355	1.3465	0.00%
2006-02-22	0	2.425	2.400	2.425	2.350	2.475	15,470,000	37,454,350	2.4211	1.346	1.332	1.346	1.304	1.374	27,870,945	1.3438	3.19%
2006-02-21	0	2.350	2.350	2.375	2.325	2.400	14,374,800	33,849,775	2.3548	1.304	1.304	1.318	1.291	1.332	25,897,819	1.3071	-2.08%
2006-02-20	0	2.400	2.375	2.400	2.375	2.450	7,926,000	19,038,400	2.4020	1.332	1.318	1.332	1.318	1.360	14,279,581	1.3333	-2.04%
2006-02-17	0	2.450	2.400	2.450	2.375	2.475	13,078,000	31,567,050	2.4138	1.360	1.332	1.360	1.318	1.374	23,561,488	1.3398	0.00%
2006-02-16	0	2.450	2.425	2.450	2.400	2.525	36,262,200	89,503,060	2.4682	1.360	1.346	1.360	1.332	1.402	65,330,433	1.3700	2.08%
2006-02-15	0	2.400	2.400	2.425	2.325	2.475	71,717,500	172,437,325	2.4044	1.332	1.332	1.346	1.291	1.374	129,207,145	1.3346	5.49%
2006-02-14	0	2.275	2.250	2.275	2.225	2.275	4,304,000	9,680,700	2.2492	1.263	1.249	1.263	1.235	1.263	7,754,140	1.2485	2.25%
2006-02-13	0	2.225	2.225	2.250	2.225	2.275	5,126,000	11,523,900	2.2481	1.235	1.235	1.249	1.235	1.263	9,235,066	1.2478	-1.11%
2006-02-10	0	2.250	2.250	2.275	2.250	2.300	9,174,000	20,729,300	2.2596	1.249	1.249	1.263	1.249	1.277	16,527,993	1.2542	-2.17%
2006-02-09	0	2.300	2.275	2.300	2.200	2.300	23,008,000	51,964,400	2.2585	1.277	1.263	1.277	1.221	1.277	41,451,500	1.2536	2.22%
2006-02-08	0	2.250	2.225	2.250	2.225	2.275	8,904,000	20,096,950	2.2571	1.249	1.235	1.249	1.235	1.263	16,041,558	1.2528	0.00%
2006-02-07	0	2.250	2.225	2.250	2.225	2.275	4,952,000	11,079,750	2.2374	1.249	1.235	1.249	1.235	1.263	8,921,585	1.2419	-1.10%
2006-02-06	0	2.275	2.250	2.275	2.200	2.275	9,798,000	21,766,166	2.2215	1.263	1.249	1.263	1.221	1.263	17,652,199	1.2331	1.11%
2006-02-03	0	2.250	2.225	2.250	2.175	2.275	10,968,708	24,441,543	2.2283	1.249	1.235	1.249	1.207	1.263	19,761,361	1.2368	3.45%
2006-02-02	0	2.175	2.175	2.200	2.175	2.250	6,324,000	13,987,250	2.2118	1.207	1.207	1.221	1.207	1.249	11,393,397	1.2277	-2.25%
2006-02-01	0	2.225	2.225	2.250	2.225	2.250	8,954,000	20,024,000	2.2363	1.235	1.235	1.249	1.235	1.249	16,131,638	1.2413	-1.11%
2006-01-27	0	2.250	2.225	2.250	2.200	2.250	8,212,000	18,336,600	2.2329	1.249	1.235	1.249	1.221	1.249	14,794,842	1.2394	1.12%
2006-01-26	0	2.225	2.200	2.225	2.200	2.250	5,706,000	12,703,250	2.2263	1.235	1.221	1.235	1.221	1.249	10,280,001	1.2357	0.00%
2006-01-25	0	2.225	2.225	2.250	2.225	2.250	5,636,000	12,556,450	2.2279	1.235	1.235	1.249	1.235	1.249	10,153,888	1.2366	1.14%
2006-01-24	0	2.200	2.175	2.200	2.175	2.225	3,794,000	8,349,000	2.2006	1.221	1.207	1.221	1.207	1.235	6,835,318	1.2215	0.00%
2006-01-23	0	2.200	2.175	2.200	2.125	2.200	8,070,000	17,453,600	2.1628	1.221	1.207	1.221	1.179	1.221	14,539,013	1.2005	0.00%
2006-01-20	0	2.200	2.200	2.225	2.175	2.275	12,870,000	28,487,750	2.2135	1.221	1.221	1.235	1.207	1.263	23,186,753	1.2286	-3.30%
2006-01-19	0	2.275	2.250	2.275	2.200	2.275	14,659,000	32,853,450	2.2412	1.263	1.249	1.263	1.221	1.263	26,409,838	1.2440	2.25%
2006-01-18	0	2.225	2.200	2.225	2.175	2.225	16,076,000	35,415,650	2.2030	1.235	1.221	1.235	1.207	1.235	28,962,723	1.2228	1.14%
2006-01-17	0	2.200	2.200	2.225	2.200	2.250	11,370,000	25,322,500	2.2271	1.221	1.221	1.235	1.221	1.249	20,484,334	1.2362	-2.22%
2006-01-16	0	2.250	2.225	2.250	2.225	2.300	17,094,000	38,744,800	2.2666	1.249	1.235	1.249	1.235	1.277	30,796,764	1.2581	-2.17%
2006-01-13	0	2.300	2.275	2.300	2.275	2.325	5,588,000	12,870,850	2.3033	1.277	1.263	1.277	1.263	1.291	10,067,411	1.2785	-1.08%
2006-01-12	0	2.325	2.300	2.325	2.300	2.350	4,916,000	11,405,200	2.3200	1.291	1.277	1.291	1.277	1.304	8,856,727	1.2877	-1.06%
2006-01-11	0	2.350	2.325	2.350	2.325	2.375	11,120,000	26,137,250	2.3505	1.304	1.291	1.304	1.291	1.318	20,033,931	1.3046	-1.05%
2006-01-10	0	2.375	2.350	2.375	2.325	2.400	27,818,000	65,781,400	2.3647	1.318	1.304	1.318	1.291	1.332	50,117,257	1.3125	2.15%
2006-01-09	0	2.325	2.300	2.325	2.275	2.350	12,988,000	29,996,332	2.3095	1.291	1.277	1.291	1.263	1.304	23,399,343	1.2819	1.09%
2006-01-06	0	2.300	2.300	2.325	2.275	2.325	16,740,000	38,545,750	2.3026	1.277	1.277	1.291	1.263	1.291	30,158,993	1.2781	1.10%
2006-01-05	0	2.275	2.275	2.300	2.200	2.325	19,108,430	43,545,939	2.2789	1.263	1.263	1.277	1.221	1.291	34,425,986	1.2649	2.25%
2006-01-04	0	2.225	2.200	2.225	2.175	2.225	12,004,000	26,459,900	2.2043	1.235	1.221	1.235	1.207	1.235	21,626,556	1.2235	2.30%
2006-01-03	0	2.175	2.175	2.200	2.175	2.225	3,922,000	8,597,600	2.1921	1.207	1.207	1.221	1.207	1.235	7,065,924	1.2168	-2.25%
2005-12-30	0	2.225	2.200	2.225	2.175	2.225	3,566,000	7,849,900	2.2013	1.235	1.221	1.235	1.207	1.235	6,424,550	1.2219	0.00%
2005-12-29	0	2.225	2.200	2.225	2.175	2.250	9,042,000	20,019,600	2.2141	1.235	1.221	1.235	1.207	1.249	16,290,180	1.2289	2.30%
2005-12-28	0	2.175	2.175	2.200	2.175	2.225	4,062,000	8,933,600	2.1993	1.207	1.207	1.221	1.207	1.235	7,318,150	1.2207	-1.14%
2005-12-23	0	2.200	2.175	2.200	2.175	2.225	3,877,900	8,528,643	2.1993	1.221	1.207	1.221	1.207	1.235	6,986,473	1.2207	1.15%
2005-12-22	0	2.175	2.175	2.225	2.175	2.225	4,297,900	9,443,780	2.1973	1.207	1.207	1.235	1.207	1.235	7,743,150	1.2196	-1.14%
2005-12-21	0	2.200	2.200	2.225	2.175	2.225	8,619,795	18,969,070	2.2006	1.221	1.221	1.235	1.207	1.235	15,529,530	1.2215	-1.12%
2005-12-20	0	2.225	2.200	2.225	2.200	2.275	7,678,000	17,200,400	2.2402	1.235	1.221	1.235	1.221	1.263	13,832,781	1.2435	-1.11%
2005-12-19	0	2.250	2.250	2.275	2.200	2.275	6,047,100	13,522,105	2.2361	1.249	1.249	1.263	1.221	1.263	10,894,531	1.2412	2.27%
2005-12-16	0	2.200	2.175	2.200	2.125	2.200	8,381,000	18,023,900	2.1506	1.221	1.207	1.221	1.179	1.221	15,099,314	1.1937	2.33%
2005-12-15	0	2.150	2.125	2.150	2.100	2.175	10,604,000	22,631,050	2.1342	1.193	1.179	1.193	1.166	1.207	19,104,299	1.1846	-1.15%
2005-12-14	0	2.175	2.150	2.175	2.150	2.225	9,718,000	21,218,858	2.1835	1.207	1.193	1.207	1.193	1.235	17,508,070	1.2119	-1.14%
2005-12-13	0	2.200	2.200	2.225	2.200	2.225	3,308,000	7,314,950	2.2113	1.221	1.221	1.235	1.221	1.235	5,959,734	1.2274	-1.12%
2005-12-12	0	2.225	2.225	2.250	2.225	2.275	2,078,000	4,660,300	2.2427	1.235	1.235	1.249	1.235	1.263	3,743,751	1.2448	0.00%
2005-12-09	0	2.225	2.225	2.250	2.200	2.250	4,038,000	9,010,250	2.2314	1.235	1.235	1.249	1.221	1.249	7,274,911	1.2385	-2.20%
2005-12-08	0	2.275	2.250	2.275	2.225	2.275	3,012,000	6,781,650	2.2515	1.263	1.249	1.263	1.235	1.263	5,426,457	1.2497	1.11%
2005-12-07	0	2.250	2.250	2.275	2.225	2.275	5,474,000	12,339,300	2.2542	1.249	1.249	1.263	1.235	1.263	9,862,027	1.2512	-1.10%
2005-12-06	0	2.275	2.250	2.275	2.250	2.300	5,766,000	13,140,850	2.2790	1.263	1.249	1.263	1.249	1.277	10,388,098	1.2650	-2.15%
2005-12-05	0	2.325	2.300	2.325	2.300	2.350	5,442,000	12,605,782	2.3164	1.291	1.277	1.291	1.277	1.304	9,804,375	1.2857	-2.11%
2005-12-02	0	2.375	2.375	2.400	2.300	2.400	22,314,000	52,398,500	2.3482	1.318	1.318	1.332	1.277	1.332	40,201,181	1.3034	2.15%
2005-12-01	0	2.325	2.300	2.325	2.275	2.325	10,018,000	22,960,000	2.2919	1.291	1.277	1.291	1.263	1.291	18,048,554	1.2721	2.20%
2005-11-30	0	2.275	2.275	2.300	2.250	2.350	14,498,000	33,368,600	2.3016	1.263	1.263	1.277	1.249	1.304	26,119,778	1.2775	1.11%
2005-11-29	0	2.250	2.200	2.250	2.225	2.250	2,316,000	5,163,900	2.2297	1.249	1.221	1.249	1.235	1.249	4,172,535	1.2376	0.00%
2005-11-28	0	2.250	2.225	2.250	2.200	2.250	3,540,000	7,841,550	2.2151	1.249	1.235	1.249	1.221	1.249	6,377,708	1.2295	0.00%
2005-11-25	0	2.250	2.200	2.250	2.200	2.250	2,076,000	4,622,400	2.2266	1.249	1.221	1.249	1.221	1.249	3,740,148	1.2359	2.27%
2005-11-24	0	2.200	2.175	2.200	2.175	2.225	2,957,200	6,519,220	2.2045	1.221	1.207	1.221	1.207	1.235	5,327,728	1.2236	0.00%
2005-11-23	0	2.200	2.200	2.225	2.200	2.225	4,122,005	9,103,291	2.2085	1.221	1.221	1.235	1.221	1.235	7,426,256	1.2258	1.15%
2005-11-22	0	2.175	2.175	2.200	2.150	2.275	7,036,000	15,456,100	2.1967	1.207	1.207	1.221	1.193	1.263	12,676,146	1.2193	-3.33%
2005-11-21	0	2.250	2.250	2.275	2.250	2.275	1,955,000	4,438,775	2.2705	1.249	1.249	1.263	1.249	1.263	3,522,152	1.2602	0.00%
2005-11-18	0	2.250	2.250	2.275	2.250	2.300	6,206,000	14,090,900	2.2705	1.249	1.249	1.263	1.249	1.277	11,180,807	1.2603	0.00%
2005-11-17	0	2.250	2.225	2.250	2.200	2.300	8,359,300	18,898,413	2.2608	1.249	1.235	1.249	1.221	1.277	15,060,219	1.2549	-1.10%
2005-11-16	0	2.275	2.250	2.275	2.250	2.325	17,248,000	39,555,450	2.2933	1.263	1.249	1.263	1.249	1.291	31,074,212	1.2729	1.11%
2005-11-15	0	2.250	2.250	2.275	2.200	2.275	7,436,800	16,667,670	2.2412	1.249	1.249	1.263	1.221	1.263	13,398,232	1.2440	-1.10%
2005-11-14	0	2.275	2.250	2.275	2.250	2.350	21,052,800	48,154,210	2.2873	1.263	1.249	1.263	1.249	1.304	37,928,988	1.2696	1.11%
2005-11-11	0	2.250	2.250	2.275	2.150	2.275	23,796,000	52,699,664	2.2146	1.249	1.249	1.263	1.193	1.263	42,871,171	1.2293	5.88%
2005-11-10	0	2.125	2.125	2.150	2.075	2.125	4,461,814	9,405,609	2.1080	1.179	1.179	1.193	1.152	1.179	8,038,460	1.1701	2.41%
2005-11-09	0	2.075	2.075	2.100	2.075	2.150	4,876,000	10,306,032	2.1136	1.152	1.152	1.166	1.152	1.193	8,784,663	1.1732	-2.35%
2005-11-08	0	2.125	2.100	2.125	2.050	2.125	11,698,000	24,630,650	2.1055	1.179	1.166	1.179	1.138	1.179	21,075,263	1.1687	2.41%
2005-11-07	0	2.075	2.050	2.075	1.980	2.075	6,606,000	13,341,500	2.0196	1.152	1.138	1.152	1.099	1.152	11,901,452	1.1210	2.47%
2005-11-04	0	2.025	2.025	2.050	2.000	2.075	2,968,000	6,046,150	2.0371	1.124	1.124	1.138	1.110	1.152	5,347,186	1.1307	0.00%
2005-11-03	0	2.025	2.025	2.050	2.025	2.100	9,275,017	19,060,236	2.0550	1.124	1.124	1.138	1.124	1.166	16,709,987	1.1406	1.25%
2005-11-02	0	2.000	2.000	2.025	2.000	2.100	7,608,000	15,634,300	2.0550	1.110	1.110	1.124	1.110	1.166	13,706,668	1.1406	-2.44%
2005-11-01	0	2.050	2.025	2.050	2.050	2.125	10,285,000	21,339,650	2.0748	1.138	1.124	1.138	1.138	1.179	18,529,585	1.1517	0.00%
2005-10-31	0	2.050	2.025	2.050	1.950	2.075	11,641,707	23,500,059	2.0186	1.138	1.124	1.138	1.082	1.152	20,973,845	1.1204	6.22%
2005-10-28	0	1.930	1.920	1.930	1.910	2.025	10,071,000	19,584,580	1.9447	1.071	1.066	1.071	1.060	1.124	18,144,040	1.0794	3.21%
2005-10-27	0	1.870	1.860	1.870	1.850	1.910	4,878,000	9,178,200	1.8815	1.038	1.032	1.038	1.027	1.060	8,788,266	1.0444	0.00%
2005-10-26	0	1.870	1.860	1.890	1.830	1.940	11,983,000	22,412,040	1.8703	1.038	1.032	1.049	1.016	1.077	21,588,723	1.0381	-3.11%
2005-10-25	0	1.930	1.930	1.950	1.920	2.050	9,540,000	18,973,680	1.9889	1.071	1.071	1.082	1.066	1.138	17,187,383	1.1039	-3.50%
2005-10-24	0	2.000	1.990	2.025	1.990	2.075	10,556,000	21,420,790	2.0293	1.110	1.105	1.124	1.105	1.152	19,017,822	1.1264	-3.61%
2005-10-21	0	2.075	2.075	2.100	2.075	2.150	6,490,784	13,647,427	2.1026	1.152	1.152	1.166	1.152	1.193	11,693,878	1.1671	-3.49%
2005-10-20	0	2.150	2.125	2.150	2.125	2.200	1,804,000	3,899,000	2.1613	1.193	1.179	1.193	1.179	1.221	3,250,109	1.1997	-1.15%
2005-10-19	0	2.175	2.125	2.175	2.100	2.175	4,202,000	8,927,800	2.1247	1.207	1.179	1.207	1.166	1.207	7,570,376	1.1793	1.16%
2005-10-18	0	2.150	2.100	2.150	2.075	2.175	1,541,776	3,309,506	2.1466	1.193	1.166	1.193	1.152	1.207	2,777,683	1.1915	1.18%
2005-10-17	0	2.125	2.100	2.125	2.050	2.200	8,566,000	18,115,050	2.1148	1.179	1.166	1.179	1.138	1.221	15,432,613	1.1738	-2.30%
2005-10-14	0	2.175	2.150	2.175	2.150	2.225	3,872,000	8,471,125	2.1878	1.207	1.193	1.207	1.193	1.235	6,975,844	1.2144	-3.33%
2005-10-13	0	2.250	2.225	2.250	2.175	2.250	3,354,000	7,388,618	2.2029	1.249	1.235	1.249	1.207	1.249	6,042,608	1.2228	2.27%
2005-10-12	0	2.200	2.175	2.225	2.175	2.250	6,352,000	13,955,300	2.1970	1.221	1.207	1.235	1.207	1.249	11,443,843	1.2195	-2.22%
2005-10-10	0	2.250	2.225	2.250	2.175	2.275	8,087,900	17,967,438	2.2215	1.249	1.235	1.249	1.207	1.263	14,571,262	1.2331	0.00%
2005-10-07	0	2.250	2.250	2.275	2.250	2.375	15,364,000	35,650,650	2.3204	1.249	1.249	1.263	1.249	1.318	27,679,974	1.2880	-5.26%
2005-10-06	0	2.375	2.350	2.400	2.250	2.400	23,672,000	55,814,200	2.3578	1.318	1.304	1.332	1.249	1.332	42,647,771	1.3087	3.26%
2005-10-05	0	2.300	2.300	2.325	2.300	2.400	18,148,000	42,646,300	2.3499	1.277	1.277	1.291	1.277	1.332	32,695,664	1.3043	0.00%
2005-10-04	0	2.300	2.275	2.300	2.250	2.300	4,566,000	10,417,100	2.2814	1.277	1.263	1.277	1.249	1.277	8,226,163	1.2663	2.22%
2005-10-03	0	2.250	2.250	2.275	2.200	2.275	4,490,276	10,095,971	2.2484	1.249	1.249	1.263	1.221	1.263	8,089,737	1.2480	1.12%
2005-09-30	0	2.225	2.225	2.250	2.225	2.275	4,455,350	10,006,921	2.2460	1.235	1.235	1.249	1.235	1.263	8,026,814	1.2467	-1.11%
2005-09-29	0	2.250	2.225	2.250	2.175	2.250	4,770,000	10,652,350	2.2332	1.249	1.235	1.249	1.207	1.249	8,593,692	1.2396	2.27%
2005-09-28	0	2.200	2.175	2.200	2.175	2.250	2,570,000	5,667,200	2.2051	1.221	1.207	1.221	1.207	1.249	4,630,144	1.2240	-1.12%
2005-09-27	0	2.225	2.200	2.250	2.225	2.250	3,857,138	8,606,311	2.2313	1.235	1.221	1.249	1.235	1.249	6,949,068	1.2385	0.00%
2005-09-26	0	2.225	2.200	2.225	2.200	2.225	4,420,000	9,764,750	2.2092	1.235	1.221	1.235	1.221	1.235	7,963,127	1.2262	1.14%
2005-09-23	0	2.200	2.200	2.225	2.175	2.225	4,416,000	9,698,850	2.1963	1.221	1.221	1.235	1.207	1.235	7,955,921	1.2191	0.00%
2005-09-22	0	2.200	2.175	2.200	2.150	2.225	5,440,000	11,940,850	2.1950	1.221	1.207	1.221	1.193	1.235	9,800,772	1.2184	0.00%
2005-09-21	0	2.200	2.175	2.200	2.150	2.200	2,892,707	6,280,618	2.1712	1.221	1.207	1.221	1.193	1.221	5,211,537	1.2051	1.15%
2005-09-20	0	2.175	2.150	2.175	2.150	2.175	2,272,000	4,924,250	2.1674	1.207	1.193	1.207	1.193	1.207	4,093,264	1.2030	0.00%
2005-09-16	0	2.175	2.150	2.175	2.125	2.175	1,186,000	2,549,000	2.1492	1.207	1.193	1.207	1.179	1.207	2,136,712	1.1930	1.16%
2005-09-15	0	2.150	2.150	2.175	2.125	2.150	2,324,795	4,986,890	2.1451	1.193	1.193	1.207	1.179	1.193	4,188,380	1.1906	-1.15%
2005-09-14	0	2.175	2.150	2.175	2.125	2.200	7,875,707	16,937,705	2.1506	1.207	1.193	1.207	1.179	1.221	14,188,972	1.1937	-1.14%
2005-09-13	0	2.200	2.200	2.225	2.200	2.225	3,278,000	7,213,750	2.2007	1.221	1.221	1.235	1.221	1.235	5,905,686	1.2215	0.00%
2005-09-12	0	2.200	2.175	2.200	2.150	2.200	2,102,000	4,575,050	2.1765	1.221	1.207	1.221	1.193	1.221	3,786,989	1.2081	2.33%
2005-09-09	0	2.150	2.150	2.175	2.150	2.175	3,136,000	6,815,050	2.1732	1.193	1.193	1.207	1.193	1.207	5,649,857	1.2062	-1.15%
2005-09-08	0	2.175	2.150	2.175	2.125	2.175	4,146,000	8,948,400	2.1583	1.207	1.193	1.207	1.179	1.207	7,469,485	1.1980	0.00%
2005-09-07	0	2.175	2.150	2.175	2.150	2.200	3,234,000	6,996,350	2.1634	1.207	1.193	1.207	1.193	1.221	5,826,415	1.2008	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2005-09-05	0	2.175	2.150	2.175	2.125	2.175	1,940,602	4,171,009	2.1493	1.207	1.193	1.207	1.179	1.207	3,496,213	1.1930	2.35%
2005-09-02	0	2.125	2.100	2.125	2.100	2.200	7,916,000	16,928,700	2.1385	1.179	1.166	1.179	1.166	1.221	14,261,565	1.1870	-3.41%
2005-09-01	0	2.200	2.175	2.200	2.150	2.200	9,430,000	20,556,100	2.1799	1.221	1.207	1.221	1.193	1.221	16,989,206	1.2100	1.15%
2005-08-31	0	2.175	2.175	2.200	2.150	2.175	2,299,707	4,969,398	2.1609	1.207	1.207	1.221	1.193	1.207	4,143,181	1.1994	0.00%
2005-08-30	0	2.175	2.175	2.225	2.075	2.225	9,548,000	20,565,100	2.1539	1.207	1.207	1.235	1.152	1.235	17,201,796	1.1955	4.82%
2005-08-29	0	2.075	2.075	2.100	2.025	2.100	15,678,000	32,452,200	2.0699	1.152	1.152	1.166	1.124	1.166	28,245,681	1.1489	-4.60%
2005-08-26	0	2.175	2.150	2.175	2.125	2.175	2,932,000	6,331,050	2.1593	1.207	1.193	1.207	1.179	1.207	5,282,328	1.1985	1.16%
2005-08-25	0	2.150	2.125	2.150	2.100	2.175	10,916,000	23,293,150	2.1339	1.193	1.179	1.193	1.166	1.207	19,666,402	1.1844	-2.27%
2005-08-24	0	2.200	2.175	2.200	2.175	2.250	2,692,000	5,922,800	2.2001	1.221	1.207	1.221	1.207	1.249	4,849,941	1.2212	0.00%
2005-08-23	0	2.200	2.200	2.225	2.200	2.275	4,447,500	9,866,775	2.2185	1.221	1.221	1.235	1.221	1.263	8,012,672	1.2314	-3.30%
2005-08-22	0	2.275	2.250	2.275	2.225	2.275	6,075,138	13,659,461	2.2484	1.263	1.249	1.263	1.235	1.263	10,945,045	1.2480	0.00%
2005-08-19	0	2.275	2.250	2.275	2.225	2.300	5,748,000	12,947,450	2.2525	1.263	1.249	1.263	1.235	1.277	10,355,669	1.2503	-1.09%
2005-08-18	0	2.300	2.275	2.300	2.250	2.350	5,556,569	12,758,773	2.2962	1.277	1.263	1.277	1.249	1.304	10,010,784	1.2745	0.00%
2005-08-17	0	2.300	2.275	2.300	2.250	2.300	3,798,000	8,637,950	2.2743	1.277	1.263	1.277	1.249	1.277	6,842,524	1.2624	1.10%
2005-08-16	0	2.275	2.250	2.275	2.250	2.300	5,588,000	12,724,500	2.2771	1.263	1.249	1.263	1.249	1.277	10,067,411	1.2639	0.00%
2005-08-15	0	2.275	2.275	2.300	2.250	2.275	4,826,000	10,952,100	2.2694	1.263	1.263	1.277	1.249	1.263	8,694,582	1.2596	1.11%
2005-08-12	0	2.250	2.250	2.275	2.225	2.275	4,812,000	10,869,350	2.2588	1.249	1.249	1.263	1.235	1.263	8,669,359	1.2538	0.00%
2005-08-11	0	2.250	2.250	2.275	2.250	2.300	7,676,000	17,428,850	2.2706	1.249	1.249	1.263	1.249	1.277	13,829,178	1.2603	-2.17%
2005-08-10	0	2.300	2.300	2.325	2.275	2.325	7,391,000	16,940,700	2.2921	1.277	1.277	1.291	1.263	1.291	13,315,718	1.2722	1.10%
2005-08-09	0	2.275	2.275	2.300	2.275	2.350	7,000,000	16,134,250	2.3049	1.263	1.263	1.277	1.263	1.304	12,611,288	1.2793	-3.19%
2005-08-08	0	2.350	2.350	2.375	2.300	2.425	9,002,000	21,354,900	2.3722	1.304	1.304	1.318	1.277	1.346	16,218,116	1.3167	1.08%
2005-08-05	0	2.325	2.300	2.325	2.300	2.350	4,094,000	9,501,234	2.3208	1.291	1.277	1.291	1.277	1.304	7,375,802	1.2882	0.00%
2005-08-04	0	2.325	2.300	2.325	2.300	2.375	9,712,000	22,787,100	2.3463	1.291	1.277	1.291	1.277	1.318	17,497,261	1.3023	1.09%
2005-08-03	0	2.300	2.275	2.300	2.275	2.325	20,808,000	47,724,600	2.2936	1.277	1.263	1.277	1.263	1.291	37,487,953	1.2731	1.10%
2005-08-02	0	2.275	2.275	2.300	2.225	2.300	10,480,276	23,753,585	2.2665	1.263	1.263	1.277	1.235	1.277	18,881,396	1.2580	0.00%
2005-08-01	0	2.275	2.250	2.275	2.250	2.325	7,566,100	17,228,418	2.2771	1.263	1.249	1.263	1.249	1.291	13,631,180	1.2639	-1.09%
2005-07-29	0	2.300	2.275	2.300	2.275	2.325	6,444,000	14,818,400	2.2996	1.277	1.263	1.277	1.263	1.291	11,609,591	1.2764	1.10%
2005-07-28	0	2.275	2.275	2.300	2.250	2.325	13,968,000	31,899,200	2.2837	1.263	1.263	1.277	1.249	1.291	25,164,923	1.2676	0.00%
2005-07-27	0	2.275	2.275	2.300	2.275	2.375	15,022,000	34,700,750	2.3100	1.263	1.263	1.277	1.263	1.318	27,063,823	1.2822	-4.21%
2005-07-26	0	2.375	2.350	2.375	2.325	2.425	23,969,500	56,573,550	2.3602	1.318	1.304	1.318	1.291	1.346	43,183,751	1.3101	-3.06%
2005-07-25	0	2.450	2.425	2.450	2.400	2.500	11,247,707	27,596,821	2.4536	1.360	1.346	1.360	1.332	1.388	20,264,010	1.3619	-1.01%
2005-07-22	0	2.475	2.475	2.500	2.450	2.700	71,086,000	181,944,050	2.5595	1.374	1.374	1.388	1.360	1.499	128,069,426	1.4207	4.21%
2005-07-21	0	2.375	2.350	2.375	2.350	2.400	6,706,000	15,922,500	2.3744	1.318	1.304	1.318	1.304	1.332	12,081,613	1.3179	1.06%
2005-07-20	0	2.350	2.350	2.375	2.325	2.400	8,558,000	20,234,550	2.3644	1.304	1.304	1.318	1.291	1.332	15,418,200	1.3124	-2.08%
2005-07-19	0	2.400	2.400	2.425	2.200	2.425	26,356,000	61,432,300	2.3309	1.332	1.332	1.346	1.221	1.346	47,483,299	1.2938	7.87%
2005-07-18	0	2.225	2.200	2.225	2.150	2.225	11,174,000	24,514,050	2.1938	1.235	1.221	1.235	1.193	1.235	20,131,218	1.2177	2.30%
2005-07-15	0	2.175	2.150	2.175	2.075	2.175	12,312,000	26,192,690	2.1274	1.207	1.193	1.207	1.152	1.207	22,181,453	1.1808	2.35%
2005-07-14	0	2.125	2.100	2.125	2.050	2.150	12,578,000	26,551,550	2.1110	1.179	1.166	1.179	1.138	1.193	22,660,682	1.1717	-1.16%
2005-07-13	0	2.150	2.125	2.150	2.100	2.175	12,950,000	27,770,390	2.1444	1.193	1.179	1.193	1.166	1.207	23,330,882	1.1903	0.00%
2005-07-12	0	2.150	2.125	2.150	2.125	2.200	29,894,000	64,407,300	2.1545	1.193	1.179	1.193	1.179	1.221	53,857,404	1.1959	1.18%
2005-07-11	0	2.125	2.125	2.150	2.125	2.200	13,860,000	30,039,150	2.1673	1.179	1.179	1.193	1.179	1.221	24,970,349	1.2030	-1.16%
2005-07-08	0	2.150	2.125	2.150	2.100	2.175	21,308,968	45,600,491	2.1400	1.193	1.179	1.193	1.166	1.207	38,390,503	1.1878	3.61%
2005-07-07	0	2.075	2.075	2.100	2.050	2.300	97,590,000	206,267,650	2.1136	1.152	1.152	1.166	1.138	1.277	175,819,364	1.1732	-10.75%
2005-07-06	0	2.325	2.300	2.325	2.325	2.500	13,462,000	32,072,600	2.3825	1.291	1.277	1.291	1.291	1.388	24,253,308	1.3224	-6.06%
2005-07-05	0	2.475	2.475	2.500	2.475	2.550	4,960,000	12,403,806	2.5008	1.374	1.374	1.388	1.374	1.415	8,935,998	1.3881	-2.94%
2005-07-04	0	2.550	2.525	2.550	2.525	2.575	2,632,000	6,682,100	2.5388	1.415	1.402	1.415	1.402	1.429	4,741,844	1.4092	0.00%
2005-06-30	0	2.550	2.550	2.575	2.550	2.575	5,580,000	14,306,700	2.5639	1.415	1.415	1.429	1.415	1.429	10,052,998	1.4231	0.99%
2005-06-29	0	2.525	2.525	2.550	2.525	2.575	5,694,000	14,538,550	2.5533	1.402	1.402	1.415	1.402	1.429	10,258,382	1.4172	0.00%
2005-06-28	0	2.525	2.525	2.550	2.525	2.575	3,823,000	9,770,675	2.5558	1.402	1.402	1.415	1.402	1.429	6,887,565	1.4186	-0.98%
2005-06-27	0	2.550	2.550	2.575	2.550	2.575	7,508,000	19,207,400	2.5583	1.415	1.415	1.429	1.415	1.429	13,526,507	1.4200	-0.97%
2005-06-24	0	2.575	2.575	2.625	2.575	2.625	3,294,000	8,565,000	2.6002	1.429	1.429	1.457	1.429	1.457	5,934,512	1.4433	-1.90%
2005-06-23	0	2.625	2.625	2.650	2.600	2.650	2,078,000	5,449,400	2.6224	1.457	1.457	1.471	1.443	1.471	3,743,751	1.4556	0.00%
2005-06-22	0	2.625	2.625	2.650	2.600	2.650	4,023,000	10,552,150	2.6230	1.457	1.457	1.471	1.443	1.471	7,247,887	1.4559	0.96%
2005-06-21	0	2.600	2.600	2.625	2.575	2.625	1,710,500	4,444,638	2.5984	1.443	1.443	1.457	1.429	1.457	3,081,658	1.4423	0.00%
2005-06-20	0	2.600	2.600	2.625	2.575	2.625	6,034,000	15,727,400	2.6065	1.443	1.443	1.457	1.429	1.457	10,870,930	1.4467	0.00%
2005-06-17	0	2.600	2.600	2.625	2.600	2.650	7,863,624	20,600,860	2.6198	1.443	1.443	1.457	1.443	1.471	14,167,203	1.4541	-1.89%
2005-06-16	0	2.650	2.625	2.650	2.600	2.650	1,174,000	3,079,050	2.6227	1.471	1.457	1.471	1.443	1.471	2,115,093	1.4558	0.95%
2005-06-15	0	2.625	2.600	2.650	2.600	2.650	5,732,000	14,923,950	2.6036	1.457	1.443	1.471	1.443	1.471	10,326,843	1.4452	0.00%
2005-06-14	0	2.625	2.600	2.625	2.600	2.675	2,372,000	6,255,150	2.6371	1.457	1.443	1.457	1.443	1.485	4,273,425	1.4637	-0.94%
2005-06-13	0	2.650	2.625	2.650	2.625	2.675	886,000	2,337,200	2.6379	1.471	1.457	1.471	1.457	1.485	1,596,229	1.4642	0.00%
2005-06-10	0	2.650	2.650	2.675	2.575	2.675	5,354,000	14,076,450	2.6291	1.471	1.471	1.485	1.429	1.485	9,645,833	1.4593	2.91%
2005-06-09	0	2.575	2.575	2.625	2.575	2.625	7,734,000	20,159,027	2.6065	1.429	1.429	1.457	1.429	1.457	13,933,671	1.4468	-0.96%
2005-06-08	0	2.600	2.600	2.625	2.575	2.625	4,797,496	12,427,103	2.5903	1.443	1.443	1.457	1.429	1.457	8,643,229	1.4378	0.00%
2005-06-07	0	2.600	2.575	2.600	2.575	2.600	1,814,000	4,682,700	2.5814	1.443	1.429	1.443	1.429	1.443	3,268,125	1.4328	0.97%
2005-06-06	0	2.575	2.550	2.575	2.550	2.600	3,422,000	8,825,050	2.5789	1.429	1.415	1.429	1.415	1.443	6,165,118	1.4314	0.00%
2005-06-03	0	2.575	2.575	2.600	2.550	2.600	2,210,000	5,711,800	2.5845	1.429	1.429	1.443	1.415	1.443	3,981,564	1.4346	-0.96%
2005-06-02	0	2.600	2.600	2.625	2.500	2.625	4,183,000	10,621,850	2.5393	1.443	1.443	1.457	1.388	1.457	7,536,145	1.4095	1.96%
2005-06-01	0	2.550	2.525	2.575	2.525	2.575	3,910,000	9,944,950	2.5435	1.415	1.402	1.429	1.402	1.429	7,044,305	1.4118	-1.92%
2005-05-31	0	2.600	2.550	2.600	2.550	2.675	2,364,000	6,169,250	2.6097	1.443	1.415	1.443	1.415	1.485	4,259,012	1.4485	-0.95%
2005-05-30	0	2.625	2.600	2.625	2.575	2.650	2,738,000	7,147,100	2.6103	1.457	1.443	1.457	1.429	1.471	4,932,815	1.4489	0.00%
2005-05-27	0	2.625	2.600	2.625	2.600	2.625	2,534,000	6,602,750	2.6057	1.457	1.443	1.457	1.443	1.457	4,565,286	1.4463	1.94%
2005-05-26	0	2.575	2.550	2.575	2.525	2.575	6,334,000	16,163,738	2.5519	1.429	1.415	1.429	1.402	1.429	11,411,414	1.4165	0.98%
2005-05-25	0	2.550	2.525	2.550	2.525	2.625	3,452,000	8,844,900	2.5623	1.415	1.402	1.415	1.402	1.457	6,219,166	1.4222	-2.86%
2005-05-24	0	2.625	2.600	2.625	2.575	2.625	2,908,840	7,564,200	2.6004	1.457	1.443	1.457	1.429	1.457	5,240,603	1.4434	0.96%
2005-05-23	0	2.600	2.575	2.600	2.500	2.625	9,786,932	25,385,211	2.5938	1.443	1.429	1.443	1.388	1.457	17,632,259	1.4397	-0.95%
2005-05-20	0	2.625	2.600	2.625	2.575	2.625	4,831,000	12,616,100	2.6115	1.457	1.443	1.457	1.429	1.457	8,703,590	1.4495	0.00%
2005-05-19	0	2.625	2.600	2.625	2.575	2.650	16,468,000	42,991,150	2.6106	1.457	1.443	1.457	1.429	1.471	29,668,955	1.4490	1.94%
2005-05-18	0	2.575	2.575	2.600	2.550	2.675	8,884,000	23,103,500	2.6006	1.429	1.429	1.443	1.415	1.485	16,005,525	1.4435	-3.74%
2005-05-17	0	2.675	2.650	2.675	2.650	2.725	7,164,000	19,067,050	2.6615	1.485	1.471	1.485	1.471	1.513	12,906,752	1.4773	-0.93%
2005-05-13	0	2.700	2.675	2.700	2.650	2.700	10,114,000	27,080,250	2.6775	1.499	1.485	1.499	1.471	1.499	18,221,509	1.4862	0.93%
2005-05-12	0	2.675	2.675	2.700	2.600	2.700	17,162,000	45,460,250	2.6489	1.485	1.485	1.499	1.443	1.499	30,919,274	1.4703	2.88%
2005-05-11	0	2.600	2.575	2.600	2.525	2.600	3,684,000	9,452,900	2.5659	1.443	1.429	1.443	1.402	1.443	6,637,140	1.4242	0.97%
2005-05-10	0	2.575	2.575	2.600	2.550	2.625	6,243,000	16,186,650	2.5928	1.429	1.429	1.443	1.415	1.457	11,247,467	1.4391	-0.96%
2005-05-09	0	2.600	2.575	2.600	2.575	2.625	6,290,000	16,384,650	2.6049	1.443	1.429	1.443	1.429	1.457	11,332,143	1.4459	0.00%
2005-05-06	0	2.600	2.575	2.600	2.525	2.625	11,576,000	29,864,650	2.5799	1.443	1.429	1.443	1.402	1.457	20,855,466	1.4320	0.00%
2005-05-05	0	2.600	2.600	2.625	2.575	2.650	14,816,275	38,702,815	2.6122	1.443	1.443	1.457	1.429	1.471	26,693,186	1.4499	0.97%
2005-05-04	0	2.575	2.550	2.575	2.550	2.625	6,178,000	15,938,700	2.5799	1.429	1.415	1.429	1.415	1.457	11,130,362	1.4320	-1.90%
2005-05-03	0	2.625	2.600	2.625	2.550	2.650	8,418,000	21,804,150	2.5902	1.457	1.443	1.457	1.415	1.471	15,165,974	1.4377	0.00%
2005-04-29	0	2.625	2.600	2.625	2.400	2.675	33,662,000	86,167,800	2.5598	1.457	1.443	1.457	1.332	1.485	60,645,880	1.4208	6.06%
2005-04-28	0	2.475	2.450	2.475	2.400	2.500	9,564,300	23,503,605	2.4574	1.374	1.360	1.374	1.332	1.388	17,231,162	1.3640	0.00%
2005-04-27	0	2.475	2.450	2.475	2.275	2.475	21,678,000	52,027,850	2.4000	1.374	1.360	1.374	1.263	1.374	39,055,356	1.3322	6.45%
2005-04-26	0	2.325	2.300	2.325	2.225	2.325	9,392,000	21,333,550	2.2715	1.291	1.277	1.291	1.235	1.291	16,920,745	1.2608	1.09%
2005-04-25	0	2.300	2.275	2.300	2.275	2.400	13,218,267	30,591,237	2.3143	1.277	1.263	1.277	1.263	1.332	23,814,195	1.2846	-2.13%
2005-04-22	0	2.350	2.325	2.350	2.300	2.375	14,038,000	32,866,625	2.3413	1.304	1.291	1.304	1.277	1.318	25,291,036	1.2995	2.17%
2005-04-21	0	2.300	2.275	2.300	2.200	2.325	18,752,000	42,580,640	2.2707	1.277	1.263	1.277	1.221	1.291	33,783,838	1.2604	-3.16%
2005-04-20	0	2.375	2.350	2.375	2.350	2.525	8,028,000	19,686,450	2.4522	1.318	1.304	1.318	1.304	1.402	14,463,345	1.3611	-5.94%
2005-04-19	0	2.525	2.500	2.525	2.500	2.550	3,440,000	8,690,300	2.5263	1.402	1.388	1.402	1.388	1.415	6,197,547	1.4022	0.00%
2005-04-18	0	2.525	2.500	2.525	2.475	2.550	6,182,000	15,533,700	2.5127	1.402	1.388	1.402	1.374	1.415	11,137,568	1.3947	-0.98%
2005-04-15	0	2.550	2.550	2.575	2.525	2.575	4,758,000	12,193,600	2.5628	1.415	1.415	1.429	1.402	1.429	8,572,072	1.4225	-1.92%
2005-04-14	0	2.600	2.575	2.600	2.575	2.650	2,524,000	6,576,450	2.6056	1.443	1.429	1.443	1.429	1.471	4,547,270	1.4462	-1.89%
2005-04-13	0	2.650	2.625	2.650	2.625	2.650	2,854,000	7,517,950	2.6342	1.471	1.457	1.471	1.457	1.471	5,141,802	1.4621	0.95%
2005-04-12	0	2.625	2.600	2.625	2.600	2.650	3,736,000	9,742,550	2.6077	1.457	1.443	1.457	1.443	1.471	6,730,824	1.4475	-0.94%
2005-04-11	0	2.650	2.625	2.650	2.600	2.650	2,855,000	7,507,565	2.6296	1.471	1.457	1.471	1.443	1.471	5,143,604	1.4596	0.95%
2005-04-08	0	2.625	2.625	2.650	2.575	2.675	8,282,000	21,731,100	2.6239	1.457	1.457	1.471	1.429	1.485	14,920,955	1.4564	2.94%
2005-04-07	0	2.550	2.550	2.575	2.525	2.600	12,148,000	30,968,650	2.5493	1.415	1.415	1.429	1.402	1.443	21,885,989	1.4150	-0.97%
2005-04-06	0	2.575	2.550	2.575	2.525	2.575	2,652,000	6,801,000	2.5645	1.429	1.415	1.429	1.402	1.429	4,777,876	1.4234	0.98%
2005-04-04	0	2.550	2.525	2.550	2.525	2.550	3,882,000	9,819,250	2.5294	1.415	1.402	1.415	1.402	1.415	6,993,860	1.4040	-0.97%
2005-04-01	0	2.575	2.550	2.575	2.525	2.575	8,409,000	21,572,394	2.5654	1.429	1.415	1.429	1.402	1.429	15,149,760	1.4239	-0.96%
2005-03-31	0	2.600	2.600	2.625	2.575	2.675	7,540,000	19,660,200	2.6075	1.443	1.443	1.457	1.429	1.485	13,584,158	1.4473	0.00%
2005-03-30	0	2.600	2.600	2.625	2.475	2.650	5,736,000	14,777,900	2.5763	1.443	1.443	1.457	1.374	1.471	10,334,049	1.4300	1.96%
2005-03-29	0	2.550	2.550	2.575	2.550	2.700	11,404,000	29,651,200	2.6001	1.415	1.415	1.429	1.415	1.499	20,545,589	1.4432	-4.67%
2005-03-24	0	2.675	2.650	2.675	2.650	2.725	7,460,000	20,046,950	2.6873	1.485	1.471	1.485	1.471	1.513	13,440,029	1.4916	0.94%
2005-03-23	0	2.650	2.625	2.650	2.625	2.675	6,299,000	16,595,300	2.6346	1.471	1.457	1.471	1.457	1.485	11,348,357	1.4624	-0.93%
2005-03-22	0	2.675	2.650	2.675	2.650	2.700	1,492,000	3,978,000	2.6662	1.485	1.471	1.485	1.471	1.499	2,688,006	1.4799	-0.93%
2005-03-21	0	2.700	2.675	2.700	2.650	2.725	2,750,000	7,414,350	2.6961	1.499	1.485	1.499	1.471	1.513	4,954,434	1.4965	0.93%
2005-03-18	0	2.675	2.700	2.725	2.675	2.725	6,389,700	17,223,625	2.6955	1.485	1.499	1.513	1.485	1.513	11,511,763	1.4962	-0.93%
2005-03-17	0	2.700	2.675	2.700	2.650	2.700	7,314,000	19,682,050	2.6910	1.499	1.485	1.499	1.471	1.499	13,176,994	1.4937	0.93%
2005-03-16	0	2.675	2.675	2.700	2.650	2.750	17,641,000	47,427,350	2.6885	1.485	1.485	1.499	1.471	1.526	31,782,246	1.4923	-0.93%
2005-03-15	0	2.700	2.700	2.725	2.675	2.750	9,454,000	25,587,650	2.7065	1.499	1.499	1.513	1.485	1.526	17,032,445	1.5023	-0.92%
2005-03-14	0	2.725	2.725	2.750	2.725	2.775	3,956,000	10,829,650	2.7375	1.513	1.513	1.526	1.513	1.540	7,127,179	1.5195	-1.80%
2005-03-11	0	2.775	2.750	2.775	2.725	2.775	10,344,000	28,443,650	2.7498	1.540	1.526	1.540	1.513	1.540	18,635,880	1.5263	0.91%
2005-03-10	0	2.750	2.725	2.750	2.700	2.750	5,652,000	15,328,350	2.7120	1.526	1.513	1.526	1.499	1.526	10,182,714	1.5053	0.00%
2005-03-09	0	2.750	2.725	2.750	2.700	2.775	13,066,000	35,661,150	2.7293	1.526	1.513	1.526	1.499	1.540	23,539,869	1.5149	0.00%
2005-03-08	0	2.750	2.750	2.775	2.750	2.800	4,994,000	13,787,450	2.7608	1.526	1.526	1.540	1.526	1.554	8,997,253	1.5324	-1.79%
2005-03-07	0	2.800	2.750	2.800	2.725	2.800	8,622,204	23,822,086	2.7629	1.554	1.526	1.554	1.513	1.554	15,533,871	1.5336	0.00%
2005-03-04	0	2.800	2.775	2.825	2.750	2.850	11,680,200	32,559,030	2.7875	1.554	1.540	1.568	1.526	1.582	21,043,194	1.5472	-2.61%
2005-03-03	0	2.875	2.850	2.875	2.825	2.875	4,274,000	12,158,250	2.8447	1.596	1.582	1.596	1.568	1.596	7,700,092	1.5790	0.00%
2005-03-02	0	2.875	2.850	2.875	2.825	2.900	7,122,000	20,512,300	2.8801	1.596	1.582	1.596	1.568	1.610	12,831,084	1.5986	0.88%
2005-03-01	0	2.850	2.850	2.875	2.850	2.900	3,142,000	8,986,800	2.8602	1.582	1.582	1.596	1.582	1.610	5,660,666	1.5876	-0.87%
2005-02-28	0	2.875	2.850	2.900	2.825	2.875	5,974,000	17,067,250	2.8569	1.596	1.582	1.610	1.568	1.596	10,762,833	1.5858	2.68%
2005-02-25	0	2.800	2.800	2.825	2.800	2.850	7,125,709	20,175,257	2.8313	1.554	1.554	1.568	1.554	1.582	12,837,766	1.5716	-0.88%
2005-02-24	0	2.825	2.825	2.850	2.800	2.850	4,276,000	12,095,490	2.8287	1.568	1.568	1.582	1.554	1.582	7,703,695	1.5701	0.00%
2005-02-23	0	2.825	2.800	2.825	2.775	2.850	4,410,100	12,370,673	2.8051	1.568	1.554	1.568	1.540	1.582	7,945,291	1.5570	-0.88%
2005-02-22	0	2.850	2.825	2.850	2.825	2.850	5,470,000	15,497,850	2.8332	1.582	1.568	1.582	1.568	1.582	9,854,820	1.5726	0.88%
2005-02-21	0	2.825	2.825	2.850	2.825	2.875	10,222,000	28,949,150	2.8320	1.568	1.568	1.582	1.568	1.596	18,416,083	1.5719	-0.88%
2005-02-18	0	2.850	2.850	2.900	2.850	2.900	2,768,000	7,977,950	2.8822	1.582	1.582	1.610	1.582	1.610	4,986,863	1.5998	-1.72%
2005-02-17	0	2.900	2.875	2.900	2.850	2.925	3,374,000	9,756,300	2.8916	1.610	1.596	1.610	1.582	1.624	6,078,641	1.6050	-0.85%
2005-02-16	0	2.925	2.900	2.925	2.875	2.925	5,970,000	17,313,900	2.9002	1.624	1.610	1.624	1.596	1.624	10,755,627	1.6098	0.86%
2005-02-15	0	2.900	2.875	2.900	2.850	2.900	4,118,000	11,842,750	2.8758	1.610	1.596	1.610	1.582	1.610	7,419,040	1.5963	0.87%
2005-02-14	0	2.875	2.850	2.875	2.850	2.925	4,200,000	12,093,500	2.8794	1.596	1.582	1.596	1.582	1.624	7,566,773	1.5982	0.00%
2005-02-08	0	2.875	2.875	2.900	2.875	2.925	3,476,000	10,065,350	2.8957	1.596	1.596	1.610	1.596	1.624	6,262,405	1.6073	-0.86%
2005-02-07	0	2.900	2.875	2.900	2.850	2.900	6,198,000	17,851,650	2.8802	1.610	1.596	1.610	1.582	1.610	11,166,394	1.5987	1.75%
2005-02-04	0	2.850	2.825	2.850	2.825	2.850	2,444,000	6,949,450	2.8435	1.582	1.568	1.582	1.568	1.582	4,403,141	1.5783	0.00%
2005-02-03	0	2.850	2.825	2.850	2.825	2.875	7,943,000	22,533,964	2.8370	1.582	1.568	1.582	1.568	1.596	14,310,208	1.5747	-0.87%
2005-02-02	0	2.875	2.850	2.875	2.775	2.875	9,778,000	27,706,100	2.8335	1.596	1.582	1.596	1.540	1.596	17,616,167	1.5728	3.60%
2005-02-01	0	2.775	2.750	2.800	2.750	2.850	9,244,000	25,889,000	2.8006	1.540	1.526	1.554	1.526	1.582	16,654,106	1.5545	-2.63%
2005-01-31	0	2.850	2.825	2.850	2.825	2.875	12,465,000	35,582,500	2.8546	1.582	1.568	1.582	1.568	1.596	22,457,100	1.5845	1.79%
2005-01-28	0	2.800	2.775	2.800	2.725	2.825	21,785,000	60,690,150	2.7859	1.554	1.540	1.554	1.513	1.568	39,248,128	1.5463	1.82%
2005-01-27	0	2.750	2.725	2.750	2.700	2.775	15,118,100	41,263,288	2.7294	1.526	1.513	1.526	1.499	1.540	27,236,958	1.5150	1.85%
2005-01-26	0	2.700	2.675	2.700	2.650	2.700	8,847,000	23,686,725	2.6774	1.499	1.485	1.499	1.471	1.499	15,938,866	1.4861	0.00%
2005-01-25	0	2.700	2.675	2.700	2.650	2.700	8,512,000	22,807,950	2.6795	1.499	1.485	1.499	1.471	1.499	15,335,326	1.4873	0.00%
2005-01-24	0	2.700	2.675	2.700	2.650	2.725	6,462,000	17,310,050	2.6787	1.499	1.485	1.499	1.471	1.513	11,642,020	1.4869	0.00%
2005-01-21	0	2.700	2.675	2.700	2.675	2.750	9,772,000	26,384,000	2.7000	1.499	1.485	1.499	1.485	1.526	17,605,357	1.4986	-2.70%
2005-01-20	0	2.775	2.750	2.775	2.725	2.775	5,774,000	15,848,600	2.7448	1.540	1.526	1.540	1.513	1.540	10,402,511	1.5235	0.91%
2005-01-19	0	2.750	2.725	2.750	2.725	2.800	9,938,000	27,516,850	2.7689	1.526	1.513	1.526	1.513	1.554	17,904,425	1.5369	0.00%
2005-01-18	0	2.750	2.725	2.750	2.725	2.775	6,172,400	17,048,150	2.7620	1.526	1.513	1.526	1.513	1.540	11,120,273	1.5331	-0.90%
2005-01-17	0	2.775	2.750	2.775	2.725	2.800	7,621,000	21,080,050	2.7660	1.540	1.526	1.540	1.513	1.554	13,730,089	1.5353	1.83%
2005-01-14	0	2.725	2.750	2.775	2.725	2.850	17,674,000	49,295,200	2.7891	1.513	1.526	1.540	1.513	1.582	31,841,699	1.5481	-5.22%
2005-01-13	0	2.875	2.825	2.875	2.825	2.950	8,708,000	25,035,734	2.8750	1.596	1.568	1.596	1.568	1.637	15,688,442	1.5958	0.00%
2005-01-12	0	2.875	2.825	2.850	2.825	2.900	10,428,100	29,882,320	2.8656	1.596	1.568	1.582	1.568	1.610	18,787,395	1.5906	0.00%
2005-01-11	0	2.875	2.850	2.875	2.850	2.950	7,870,000	22,697,750	2.8841	1.596	1.582	1.596	1.582	1.637	14,178,690	1.6008	-1.71%
2005-01-10	0	2.925	2.925	2.950	2.875	2.975	4,751,000	13,764,925	2.8973	1.624	1.624	1.637	1.596	1.651	8,559,461	1.6082	0.00%
2005-01-07	0	2.925	2.925	2.950	2.900	2.975	9,514,000	28,047,900	2.9481	1.624	1.624	1.637	1.610	1.651	17,140,541	1.6363	-2.50%
2005-01-06	0	3.000	3.000	3.025	2.975	3.050	8,582,000	25,795,450	3.0058	1.665	1.665	1.679	1.651	1.693	15,461,438	1.6684	-2.44%
2005-01-05	0	3.075	3.050	3.075	2.975	3.075	18,496,000	56,412,850	3.0500	1.707	1.693	1.707	1.651	1.707	33,322,625	1.6929	0.82%
2005-01-04	0	3.050	3.025	3.050	3.000	3.100	8,288,000	25,225,700	3.0436	1.693	1.679	1.693	1.665	1.721	14,931,764	1.6894	-1.61%
2005-01-03	0	3.100	3.075	3.100	3.050	3.100	1,596,000	4,919,750	3.0826	1.721	1.707	1.721	1.693	1.721	2,875,374	1.7110	0.81%
2004-12-31	0	3.075	3.050	3.075	3.000	3.075	2,342,000	7,129,350	3.0441	1.707	1.693	1.707	1.665	1.707	4,219,376	1.6897	1.65%
2004-12-30	0	3.025	3.025	3.050	3.000	3.100	7,098,000	21,516,950	3.0314	1.679	1.679	1.693	1.665	1.721	12,787,846	1.6826	-1.63%
2004-12-29	0	3.075	3.050	3.075	3.075	3.125	4,817,000	14,840,025	3.0808	1.707	1.693	1.707	1.707	1.735	8,678,367	1.7100	0.00%
2004-12-28	0	3.075	3.075	3.100	3.075	3.150	9,426,000	29,196,800	3.0975	1.707	1.707	1.721	1.707	1.748	16,981,999	1.7193	-2.38%
2004-12-24	0	3.150	3.150	3.175	3.125	3.175	1,208,000	3,818,600	3.1611	1.748	1.748	1.762	1.735	1.762	2,176,348	1.7546	0.00%
2004-12-23	0	3.150	3.150	3.175	3.150	3.200	1,482,000	4,703,650	3.1739	1.748	1.748	1.762	1.748	1.776	2,669,990	1.7617	0.00%
2004-12-22	0	3.150	3.100	3.125	3.100	3.175	2,844,000	8,924,200	3.1379	1.748	1.721	1.735	1.721	1.762	5,123,786	1.7417	0.00%
2004-12-21	0	3.150	3.125	3.150	3.125	3.175	952,000	2,986,600	3.1372	1.748	1.735	1.748	1.735	1.762	1,715,135	1.7413	0.00%
2004-12-20	0	3.150	3.125	3.150	3.125	3.150	4,174,000	13,059,050	3.1287	1.748	1.735	1.748	1.735	1.748	7,519,931	1.7366	-0.79%
2004-12-17	0	3.175	3.125	3.175	3.125	3.175	3,276,000	10,341,550	3.1568	1.762	1.735	1.762	1.735	1.762	5,902,083	1.7522	0.00%
2004-12-16	0	3.175	3.150	3.175	3.125	3.175	3,076,000	9,683,050	3.1479	1.762	1.748	1.762	1.735	1.762	5,541,760	1.7473	0.79%
2004-12-15	0	3.150	3.100	3.150	3.075	3.150	9,613,500	29,977,450	3.1183	1.748	1.721	1.748	1.707	1.748	17,319,802	1.7308	2.44%
2004-12-14	0	3.075	3.075	3.100	3.075	3.150	6,118,000	19,003,450	3.1062	1.707	1.707	1.721	1.707	1.748	11,022,265	1.7241	-0.81%
2004-12-13	0	3.100	3.075	3.125	3.075	3.150	7,326,000	22,752,800	3.1058	1.721	1.707	1.735	1.707	1.748	13,198,613	1.7239	0.00%
2004-12-10	0	3.100	3.075	3.100	3.075	3.175	11,360,000	35,290,350	3.1065	1.721	1.707	1.721	1.707	1.762	20,466,318	1.7243	0.00%
2004-12-09	0	3.100	3.100	3.150	3.075	3.200	7,070,000	22,170,000	3.1358	1.721	1.721	1.748	1.707	1.776	12,737,400	1.7405	0.81%
2004-12-08	0	3.075	3.050	3.075	3.050	3.200	6,304,300	19,584,889	3.1066	1.707	1.693	1.707	1.693	1.776	11,357,906	1.7243	-2.38%
2004-12-07	0	3.150	3.125	3.150	3.100	3.225	13,130,000	41,194,000	3.1374	1.748	1.735	1.748	1.721	1.790	23,655,172	1.7414	-0.79%
2004-12-06	0	3.175	3.175	3.200	3.175	3.325	13,336,000	43,104,000	3.2322	1.762	1.762	1.776	1.762	1.846	24,026,304	1.7940	-3.05%
2004-12-03	0	3.275	3.250	3.275	3.225	3.300	11,626,000	38,094,850	3.2767	1.818	1.804	1.818	1.790	1.832	20,945,547	1.8188	2.34%
2004-12-02	0	3.200	3.200	3.225	3.175	3.300	18,860,000	60,785,250	3.2230	1.776	1.776	1.790	1.762	1.832	33,978,412	1.7889	2.40%
2004-12-01	0	3.125	3.125	3.175	3.000	3.175	27,507,000	85,030,675	3.0912	1.735	1.735	1.762	1.665	1.762	49,556,955	1.7158	-2.34%
2004-11-30	0	3.200	3.200	3.225	3.175	3.300	9,776,000	31,627,000	3.2352	1.776	1.776	1.790	1.762	1.832	17,612,564	1.7957	-2.29%
2004-11-29	0	3.275	3.275	3.300	3.250	3.400	7,422,000	24,593,950	3.3137	1.818	1.818	1.832	1.804	1.887	13,371,568	1.8393	-0.76%
2004-11-26	0	3.300	3.300	3.350	3.300	3.425	5,624,000	18,961,450	3.3715	1.832	1.832	1.859	1.832	1.901	10,132,269	1.8714	-2.22%
2004-11-25	0	3.375	3.350	3.400	3.350	3.475	7,688,000	26,354,400	3.4280	1.873	1.859	1.887	1.859	1.929	13,850,797	1.9027	-2.17%
2004-11-24	0	3.450	3.450	3.475	3.400	3.500	8,378,000	28,961,400	3.4568	1.915	1.915	1.929	1.887	1.943	15,093,910	1.9187	0.73%
2004-11-23	0	3.425	3.425	3.450	3.350	3.475	3,710,000	12,741,150	3.4343	1.901	1.901	1.915	1.859	1.929	6,683,982	1.9062	1.48%
2004-11-22	0	3.375	3.350	3.375	3.275	3.375	6,216,000	20,727,550	3.3345	1.873	1.859	1.873	1.818	1.873	11,198,823	1.8509	-0.74%
2004-11-19	0	3.400	3.400	3.425	3.375	3.450	7,016,000	23,866,700	3.4018	1.887	1.887	1.901	1.873	1.915	12,640,113	1.8882	0.00%
2004-11-18	0	3.400	3.375	3.400	3.250	3.425	10,284,000	34,638,950	3.3682	1.887	1.873	1.887	1.804	1.901	18,527,783	1.8696	3.03%
2004-11-17	0	3.300	3.275	3.300	3.175	3.400	28,679,000	94,227,136	3.2856	1.832	1.818	1.832	1.762	1.887	51,668,445	1.8237	-2.94%
2004-11-16	0	3.400	3.400	3.425	3.350	3.525	31,620,700	108,483,385	3.4308	1.887	1.887	1.901	1.859	1.957	56,968,248	1.9043	-2.86%
2004-11-15	0	3.500	3.475	3.500	3.250	3.525	62,744,000	215,164,038	3.4292	1.943	1.929	1.943	1.804	1.957	113,040,375	1.9034	8.53%
2004-11-12	0	3.225	3.175	3.225	3.100	3.250	36,862,000	117,935,050	3.1994	1.790	1.762	1.790	1.721	1.804	66,411,040	1.7758	4.88%
2004-11-11	0	3.075	3.050	3.075	3.000	3.075	27,728,000	84,299,900	3.0402	1.707	1.693	1.707	1.665	1.707	49,955,111	1.6875	2.50%
2004-11-10	0	3.000	3.000	3.025	2.900	3.025	43,160,000	128,516,650	2.9777	1.665	1.665	1.679	1.610	1.679	77,757,596	1.6528	5.26%
2004-11-09	0	2.850	2.825	2.850	2.775	2.875	15,182,631	43,169,019	2.8433	1.582	1.568	1.582	1.540	1.596	27,353,218	1.5782	2.70%
2004-11-08	0	2.775	2.775	2.800	2.750	2.825	13,138,000	36,569,150	2.7835	1.540	1.540	1.554	1.526	1.568	23,669,585	1.5450	0.91%
2004-11-05	0	2.750	2.725	2.750	2.725	2.775	13,618,000	37,420,450	2.7479	1.526	1.513	1.526	1.513	1.540	24,534,359	1.5252	2.80%
2004-11-04	0	2.675	2.650	2.675	2.650	2.700	8,548,000	22,921,600	2.6815	1.485	1.471	1.485	1.471	1.499	15,400,184	1.4884	0.00%
2004-11-03	0	2.675	2.675	2.700	2.650	2.750	11,370,000	30,940,150	2.7212	1.485	1.485	1.499	1.471	1.526	20,484,334	1.5104	-1.83%
2004-11-02	0	2.725	2.700	2.725	2.675	2.750	12,206,000	33,189,400	2.7191	1.513	1.499	1.513	1.485	1.526	21,990,482	1.5093	1.87%
2004-11-01	0	2.675	2.650	2.675	2.650	2.700	2,380,000	6,366,800	2.6751	1.485	1.471	1.485	1.471	1.499	4,287,838	1.4849	-0.93%
2004-10-29	0	2.700	2.675	2.700	2.675	2.725	10,740,000	29,043,200	2.7042	1.499	1.485	1.499	1.485	1.513	19,349,318	1.5010	-0.92%
2004-10-28	0	2.725	2.700	2.725	2.650	2.725	14,042,000	37,887,700	2.6982	1.513	1.499	1.513	1.471	1.513	25,298,243	1.4976	4.81%
2004-10-27	0	2.600	2.600	2.625	2.600	2.675	7,831,000	20,551,100	2.6243	1.443	1.443	1.457	1.443	1.485	14,108,428	1.4567	-1.89%
2004-10-26	0	2.650	2.625	2.650	2.550	2.650	4,430,000	11,546,650	2.6065	1.471	1.457	1.471	1.415	1.471	7,981,143	1.4467	3.92%
2004-10-25	0	2.550	2.550	2.575	2.550	2.600	4,508,000	11,572,750	2.5672	1.415	1.415	1.429	1.415	1.443	8,121,669	1.4249	-2.86%
2004-10-21	0	2.625	2.600	2.625	2.600	2.650	4,438,000	11,610,650	2.6162	1.457	1.443	1.457	1.443	1.471	7,995,556	1.4521	-0.94%
2004-10-20	0	2.650	2.650	2.675	2.625	2.675	3,976,000	10,542,150	2.6514	1.471	1.471	1.485	1.457	1.485	7,163,211	1.4717	0.00%
2004-10-19	0	2.650	2.625	2.675	2.625	2.700	8,388,000	22,248,100	2.6524	1.471	1.457	1.485	1.457	1.499	15,111,926	1.4722	0.00%
2004-10-18	0	2.650	2.625	2.650	2.625	2.700	5,239,000	13,839,650	2.6417	1.471	1.457	1.471	1.457	1.499	9,438,648	1.4663	-1.85%
2004-10-15	0	2.700	2.675	2.700	2.625	2.700	5,327,000	14,238,125	2.6728	1.499	1.485	1.499	1.457	1.499	9,597,190	1.4836	2.86%
2004-10-14	0	2.625	2.650	2.675	2.575	2.675	11,148,000	29,376,900	2.6352	1.457	1.471	1.485	1.429	1.485	20,084,376	1.4627	-0.94%
2004-10-13	0	2.650	2.625	2.650	2.625	2.700	12,810,000	33,942,450	2.6497	1.471	1.457	1.471	1.457	1.499	23,078,656	1.4707	0.95%
2004-10-12	0	2.625	2.600	2.625	2.625	2.700	20,015,000	53,239,375	2.6600	1.457	1.443	1.457	1.457	1.499	36,059,274	1.4764	-1.87%
2004-10-11	0	2.675	2.650	2.675	2.650	2.750	15,928,000	42,741,900	2.6834	1.485	1.471	1.485	1.471	1.526	28,696,084	1.4895	-1.83%
2004-10-08	0	2.725	2.725	2.750	2.700	2.800	13,286,000	36,392,975	2.7392	1.513	1.513	1.526	1.499	1.554	23,936,224	1.5204	-2.68%
2004-10-07	0	2.800	2.800	2.825	2.775	2.850	6,188,000	17,461,000	2.8218	1.554	1.554	1.568	1.540	1.582	11,148,378	1.5662	-1.75%
2004-10-06	0	2.850	2.850	2.875	2.825	2.875	5,020,000	14,315,700	2.8517	1.582	1.582	1.596	1.568	1.596	9,044,095	1.5829	-0.87%
2004-10-05	0	2.875	2.875	2.900	2.875	3.000	9,502,000	27,832,750	2.9291	1.596	1.596	1.610	1.596	1.665	17,118,922	1.6258	-3.36%
2004-10-04	0	2.975	2.950	2.975	2.875	3.000	19,952,700	58,590,869	2.9365	1.651	1.637	1.651	1.596	1.665	35,947,034	1.6299	3.48%
2004-09-30	0	2.875	2.875	2.900	2.750	2.900	14,688,000	41,433,866	2.8209	1.596	1.596	1.610	1.526	1.610	26,462,084	1.5658	4.55%
2004-09-28	0	2.750	2.725	2.750	2.725	2.825	6,636,000	18,336,450	2.7632	1.526	1.513	1.526	1.513	1.568	11,955,501	1.5337	-1.79%
2004-09-27	0	2.800	2.775	2.800	2.750	2.825	3,880,000	10,797,750	2.7829	1.554	1.540	1.554	1.526	1.568	6,990,257	1.5447	-0.88%
2004-09-24	0	2.825	2.800	2.825	2.775	2.850	6,147,000	17,190,625	2.7966	1.568	1.554	1.568	1.540	1.582	11,074,512	1.5523	-0.88%
2004-09-23	0	2.850	2.825	2.850	2.775	2.875	6,813,500	19,199,250	2.8178	1.582	1.568	1.582	1.540	1.596	12,275,287	1.5641	0.88%
2004-09-22	0	2.825	2.825	2.850	2.800	2.875	6,912,000	19,644,300	2.8421	1.568	1.568	1.582	1.554	1.596	12,452,746	1.5775	-1.74%
2004-09-21	0	2.875	2.875	2.900	2.850	2.925	10,840,000	31,255,050	2.8833	1.596	1.596	1.610	1.582	1.624	19,529,480	1.6004	-1.71%
2004-09-20	0	2.925	2.900	2.925	2.825	2.950	10,854,000	31,489,050	2.9011	1.624	1.610	1.624	1.568	1.637	19,554,702	1.6103	0.00%
2004-09-17	0	2.925	2.900	2.925	2.825	2.950	20,796,000	60,325,700	2.9008	1.624	1.610	1.624	1.568	1.637	37,466,334	1.6101	1.74%
2004-09-16	0	2.875	2.875	2.900	2.725	2.900	12,450,000	35,193,850	2.8268	1.596	1.596	1.610	1.513	1.610	22,430,076	1.5690	5.50%
2004-09-15	0	2.725	2.725	2.775	2.700	2.775	3,967,500	10,842,463	2.7328	1.513	1.513	1.540	1.499	1.540	7,147,898	1.5169	-0.91%
2004-09-14	0	2.750	2.750	2.775	2.750	2.825	4,850,000	13,525,400	2.7887	1.526	1.526	1.540	1.526	1.568	8,737,821	1.5479	-1.79%
2004-09-13	0	2.800	2.775	2.800	2.750	2.800	4,746,000	13,219,450	2.7854	1.554	1.540	1.554	1.526	1.554	8,550,453	1.5461	1.82%
2004-09-10	0	2.750	2.725	2.750	2.700	2.775	3,654,000	9,993,000	2.7348	1.526	1.513	1.526	1.499	1.540	6,583,092	1.5180	-0.90%
2004-09-09	0	2.775	2.775	2.800	2.750	2.800	7,284,000	20,225,250	2.7767	1.540	1.540	1.554	1.526	1.554	13,122,945	1.5412	0.91%
2004-09-08	0	2.750	2.750	2.775	2.750	2.850	9,392,000	26,259,800	2.7960	1.526	1.526	1.540	1.526	1.582	16,920,745	1.5519	0.92%
2004-09-07	0	2.725	2.725	2.750	2.700	2.775	4,718,000	12,882,350	2.7305	1.513	1.513	1.526	1.499	1.540	8,500,008	1.5156	-0.91%
2004-09-06	0	2.750	2.725	2.750	2.675	2.750	3,980,000	10,794,550	2.7122	1.526	1.513	1.526	1.485	1.526	7,170,418	1.5054	2.80%
2004-09-03	0	2.675	2.650	2.675	2.625	2.750	5,646,700	15,186,320	2.6894	1.485	1.471	1.485	1.457	1.526	10,173,165	1.4928	-1.83%
2004-09-02	0	2.725	2.700	2.725	2.700	2.775	4,976,000	13,624,650	2.7381	1.513	1.499	1.513	1.499	1.540	8,964,824	1.5198	-1.80%
2004-09-01	0	2.775	2.750	2.775	2.700	2.825	14,205,540	39,298,157	2.7664	1.540	1.526	1.540	1.499	1.568	25,592,878	1.5355	2.78%
2004-08-31	0	2.700	2.675	2.700	2.675	2.725	5,600,000	15,055,850	2.6885	1.499	1.485	1.499	1.485	1.513	10,089,030	1.4923	0.00%
2004-08-30	0	2.700	2.675	2.700	2.675	2.750	6,294,000	17,005,500	2.7019	1.499	1.485	1.499	1.485	1.526	11,339,349	1.4997	-1.82%
2004-08-27	0	2.750	2.725	2.750	2.675	2.800	13,420,000	36,748,000	2.7383	1.526	1.513	1.526	1.485	1.554	24,177,640	1.5199	-3.51%
2004-08-26	0	2.850	2.825	2.850	2.825	2.900	13,602,295	38,766,483	2.8500	1.582	1.568	1.582	1.568	1.610	24,506,065	1.5819	1.79%
2004-08-25	0	2.800	2.800	2.825	2.775	2.850	10,975,425	30,782,151	2.8046	1.554	1.554	1.568	1.540	1.582	19,773,463	1.5567	0.90%
2004-08-24	0	2.775	2.750	2.775	2.725	2.800	26,305,110	72,922,042	2.7722	1.540	1.526	1.540	1.513	1.554	47,391,615	1.5387	2.78%
2004-08-23	0	2.700	2.700	2.725	2.675	2.725	6,538,000	17,653,850	2.7002	1.499	1.499	1.513	1.485	1.513	11,778,943	1.4988	1.89%
2004-08-20	0	2.650	2.625	2.650	2.600	2.700	5,212,000	13,746,500	2.6375	1.471	1.457	1.471	1.443	1.499	9,390,004	1.4640	-0.93%
2004-08-19	0	2.675	2.675	2.700	2.600	2.700	19,650,000	52,328,500	2.6630	1.485	1.485	1.499	1.443	1.499	35,401,686	1.4781	3.88%
2004-08-18	0	2.575	2.550	2.575	2.550	2.650	5,027,000	13,013,950	2.5888	1.429	1.415	1.429	1.415	1.471	9,056,706	1.4369	-0.96%
2004-08-17	0	2.600	2.575	2.600	2.550	2.650	4,664,000	12,065,550	2.5870	1.443	1.429	1.443	1.415	1.471	8,402,721	1.4359	-0.95%
2004-08-16	0	2.625	2.600	2.625	2.525	2.625	5,173,425	13,242,216	2.5597	1.457	1.443	1.457	1.402	1.457	9,320,507	1.4208	1.94%
2004-08-13	0	2.575	2.575	2.600	2.525	2.600	3,974,000	10,186,250	2.5632	1.429	1.429	1.443	1.402	1.443	7,159,608	1.4227	0.00%
2004-08-12	0	2.575	2.550	2.575	2.475	2.575	7,556,000	19,213,746	2.5428	1.429	1.415	1.429	1.374	1.429	13,612,984	1.4114	0.98%
2004-08-11	0	2.550	2.550	2.575	2.550	2.625	10,730,000	27,687,050	2.5803	1.415	1.415	1.429	1.415	1.457	19,331,302	1.4322	-1.92%
2004-08-10	0	2.600	2.575	2.600	2.550	2.600	4,716,000	12,157,150	2.5779	1.443	1.429	1.443	1.415	1.443	8,496,405	1.4309	0.00%
2004-08-09	0	2.600	2.575	2.600	2.525	2.600	2,924,000	7,549,550	2.5819	1.443	1.429	1.443	1.402	1.443	5,267,915	1.4331	0.00%
2004-08-06	0	2.600	2.575	2.600	2.550	2.625	8,258,000	21,357,100	2.5862	1.443	1.429	1.443	1.415	1.457	14,877,716	1.4355	-2.80%
2004-08-05	0	2.675	2.625	2.650	2.600	2.675	9,672,000	25,558,100	2.6425	1.485	1.457	1.471	1.443	1.485	17,425,196	1.4667	0.94%
2004-08-04	0	2.650	2.600	2.650	2.500	2.675	15,330,000	39,805,400	2.5966	1.471	1.443	1.471	1.388	1.485	27,618,720	1.4412	2.91%
2004-08-03	0	2.575	2.550	2.575	2.550	2.650	10,256,000	26,542,800	2.5880	1.429	1.415	1.429	1.415	1.471	18,477,338	1.4365	0.00%
2004-08-02	0	2.575	2.550	2.575	2.525	2.700	15,716,000	40,318,000	2.5654	1.429	1.415	1.429	1.402	1.499	28,314,142	1.4240	-3.74%
2004-07-30	0	2.675	2.675	2.700	2.675	2.750	10,758,000	29,136,400	2.7083	1.485	1.485	1.499	1.485	1.526	19,381,747	1.5033	-1.83%
2004-07-29	0	2.725	2.700	2.725	2.675	2.725	9,254,000	24,966,600	2.6979	1.513	1.499	1.513	1.485	1.513	16,672,122	1.4975	0.93%
2004-07-28	0	2.700	2.675	2.700	2.675	2.750	14,553,000	39,443,900	2.7104	1.499	1.485	1.499	1.485	1.526	26,218,867	1.5044	0.00%
2004-07-27	0	2.700	2.675	2.700	2.650	2.900	50,924,000	139,886,000	2.7470	1.499	1.485	1.499	1.471	1.610	91,745,315	1.5247	-6.09%
2004-07-26	0	2.875	2.875	2.900	2.875	2.925	4,302,000	12,450,100	2.8940	1.596	1.596	1.610	1.596	1.624	7,750,537	1.6064	-1.71%
2004-07-23	0	2.925	2.925	2.950	2.900	2.975	4,970,000	14,569,850	2.9316	1.624	1.624	1.637	1.610	1.651	8,954,014	1.6272	-0.85%
2004-07-22	0	2.950	2.950	2.975	2.950	3.050	6,365,091	19,058,228	2.9942	1.637	1.637	1.651	1.637	1.693	11,467,428	1.6619	-2.48%
2004-07-21	0	3.025	3.025	3.050	2.975	3.050	12,454,000	37,673,850	3.0250	1.679	1.679	1.693	1.651	1.693	22,437,282	1.6791	1.68%
2004-07-20	0	2.975	2.975	3.000	2.925	3.000	7,817,000	23,133,975	2.9594	1.651	1.651	1.665	1.624	1.665	14,083,205	1.6427	-0.83%
2004-07-19	0	3.000	3.000	3.025	2.875	3.025	6,232,000	18,474,525	2.9645	1.665	1.665	1.679	1.596	1.679	11,227,649	1.6454	2.56%
2004-07-16	0	2.925	2.900	2.925	2.850	2.925	2,740,000	7,933,350	2.8954	1.624	1.610	1.624	1.582	1.624	4,936,418	1.6071	1.74%
2004-07-15	0	2.875	2.850	2.875	2.825	2.875	2,376,000	6,751,650	2.8416	1.596	1.582	1.596	1.568	1.596	4,280,631	1.5773	0.88%
2004-07-14	0	2.850	2.825	2.875	2.825	2.925	3,704,000	10,626,050	2.8688	1.582	1.568	1.596	1.568	1.624	6,673,173	1.5924	-0.87%
2004-07-13	0	2.875	2.850	2.875	2.825	2.925	3,944,000	11,301,200	2.8654	1.596	1.582	1.596	1.568	1.624	7,105,560	1.5905	-0.86%
2004-07-12	0	2.900	2.875	2.900	2.875	2.975	3,808,000	11,104,300	2.9160	1.610	1.596	1.610	1.596	1.651	6,860,540	1.6186	-0.85%
2004-07-09	0	2.925	2.925	2.950	2.900	3.025	7,983,000	23,521,650	2.9465	1.624	1.624	1.637	1.610	1.679	14,382,273	1.6355	-2.50%
2004-07-08	0	3.000	2.975	3.000	2.975	3.150	7,625,000	23,220,275	3.0453	1.665	1.651	1.665	1.651	1.748	13,737,295	1.6903	-4.76%
2004-07-07	0	3.150	3.150	3.175	3.025	3.175	9,175,000	28,578,425	3.1148	1.748	1.748	1.762	1.679	1.762	16,529,795	1.7289	0.80%
2004-07-06	0	3.125	3.100	3.125	3.000	3.150	8,388,000	25,875,000	3.0848	1.735	1.721	1.735	1.665	1.748	15,111,926	1.7122	3.31%
2004-07-05	0	3.025	3.000	3.025	2.950	3.050	6,518,200	19,601,156	3.0071	1.679	1.665	1.679	1.637	1.693	11,743,271	1.6691	-1.63%
2004-07-02	0	3.075	3.050	3.075	2.925	3.075	11,841,000	35,590,700	3.0057	1.707	1.693	1.707	1.624	1.707	21,332,894	1.6683	0.00%
2004-06-30	0	3.075	3.050	3.075	3.000	3.125	17,568,000	53,916,950	3.0690	1.707	1.693	1.707	1.665	1.735	31,650,728	1.7035	4.24%
2004-06-29	0	2.950	2.950	2.975	2.900	3.000	10,768,000	31,616,900	2.9362	1.637	1.637	1.651	1.610	1.665	19,399,763	1.6298	1.72%
2004-06-28	0	2.900	2.875	2.925	2.875	2.925	5,126,000	14,835,650	2.8942	1.610	1.596	1.624	1.596	1.624	9,235,066	1.6064	0.87%
2004-06-25	0	2.875	2.875	2.900	2.875	2.975	11,067,000	32,150,672	2.9051	1.596	1.596	1.610	1.596	1.651	19,938,446	1.6125	-2.54%
2004-06-24	0	2.950	2.925	2.950	2.825	2.950	17,696,000	51,432,200	2.9064	1.637	1.624	1.637	1.568	1.637	31,881,335	1.6132	5.36%
2004-06-23	0	2.800	2.775	2.800	2.775	2.850	7,510,000	20,910,800	2.7844	1.554	1.540	1.554	1.540	1.582	13,530,110	1.5455	0.90%
2004-06-21	0	2.775	2.750	2.775	2.750	2.950	5,518,000	15,376,450	2.7866	1.540	1.526	1.540	1.526	1.637	9,941,298	1.5467	0.00%
2004-06-18	0	2.775	2.775	2.800	2.750	2.850	6,816,000	19,039,900	2.7934	1.540	1.540	1.554	1.526	1.582	12,279,791	1.5505	-2.63%
2004-06-17	0	2.850	2.850	2.875	2.825	3.025	9,511,000	27,487,900	2.8901	1.582	1.582	1.596	1.568	1.679	17,135,137	1.6042	-6.56%
2004-06-16	0	3.050	3.050	3.075	3.050	3.175	3,885,000	11,981,550	3.0841	1.693	1.693	1.707	1.693	1.762	6,999,265	1.7118	-0.81%
2004-06-15	0	3.075	3.075	3.100	3.025	3.175	5,062,000	15,769,700	3.1153	1.707	1.707	1.721	1.679	1.762	9,119,762	1.7292	-2.38%
2004-06-14	0	3.150	3.150	3.175	3.125	3.350	2,038,000	6,519,600	3.1990	1.748	1.748	1.762	1.735	1.859	3,671,686	1.7756	-4.55%
2004-06-11	0	3.300	3.300	3.325	3.225	3.350	5,393,000	17,809,000	3.3022	1.832	1.832	1.846	1.790	1.859	9,716,096	1.8329	0.00%
2004-06-10	0	3.300	3.300	3.375	3.150	3.350	2,833,000	9,144,107	3.2277	1.832	1.832	1.873	1.748	1.859	5,103,968	1.7916	3.12%
2004-06-09	0	3.200	3.175	3.200	3.150	3.350	3,420,000	11,130,500	3.2545	1.776	1.762	1.776	1.748	1.859	6,161,515	1.8065	-3.76%
2004-06-08	0	3.325	3.325	3.350	3.225	3.350	5,508,650	18,209,581	3.3056	1.846	1.846	1.859	1.790	1.859	9,924,453	1.8348	2.31%
2004-06-07	0	3.250	3.250	3.275	3.175	3.275	3,664,000	11,870,000	3.2396	1.804	1.804	1.818	1.762	1.818	6,601,108	1.7982	5.69%
2004-06-04	0	3.075	3.075	3.100	3.025	3.125	2,838,000	8,835,400	3.1132	1.707	1.707	1.721	1.679	1.735	5,112,976	1.7280	0.82%
2004-06-03	0	3.050	3.050	3.075	3.000	3.250	7,522,000	23,543,250	3.1299	1.693	1.693	1.707	1.665	1.804	13,551,729	1.7373	-2.40%
2004-06-02	0	3.125	3.125	3.150	3.050	3.175	3,044,000	9,517,050	3.1265	1.735	1.735	1.748	1.693	1.762	5,484,108	1.7354	0.81%
2004-06-01	0	3.100	3.100	3.125	3.100	3.275	3,544,000	11,272,250	3.1807	1.721	1.721	1.735	1.721	1.818	6,384,915	1.7655	-3.88%
2004-05-31	0	3.225	3.200	3.225	3.075	3.250	8,376,000	26,464,000	3.1595	1.790	1.776	1.790	1.707	1.804	15,090,306	1.7537	-0.77%
2004-05-28	0	3.250	3.250	3.275	3.175	3.325	20,474,000	66,741,800	3.2598	1.804	1.804	1.818	1.762	1.846	36,886,214	1.8094	5.69%
2004-05-27	0	3.075	3.075	3.100	2.950	3.175	12,910,000	39,436,100	3.0547	1.707	1.707	1.721	1.637	1.762	23,258,817	1.6955	6.96%
2004-05-25	0	2.875	2.875	2.900	2.825	2.900	6,110,000	17,505,644	2.8651	1.596	1.596	1.610	1.568	1.610	11,007,852	1.5903	-1.71%
2004-05-24	0	2.925	2.900	2.925	2.775	2.925	21,140,000	60,758,950	2.8741	1.624	1.610	1.624	1.540	1.624	38,086,088	1.5953	8.33%
2004-05-21	0	2.700	2.700	2.725	2.600	2.750	5,306,000	14,334,550	2.7016	1.499	1.499	1.513	1.443	1.526	9,559,356	1.4995	2.86%
2004-05-20	0	2.625	2.600	2.625	2.600	2.800	10,078,000	27,292,236	2.7081	1.457	1.443	1.457	1.443	1.554	18,156,651	1.5032	-2.78%
2004-05-19	0	2.700	2.700	2.725	2.625	2.775	14,126,000	38,154,900	2.7010	1.499	1.499	1.513	1.457	1.540	25,449,578	1.4992	2.86%
2004-05-18	0	2.625	2.625	2.650	2.500	2.650	26,054,000	66,952,350	2.5698	1.457	1.457	1.471	1.388	1.471	46,939,212	1.4264	5.00%
2004-05-17	0	2.500	2.500	2.525	2.475	2.625	12,466,090	31,428,730	2.5211	1.388	1.388	1.402	1.374	1.457	22,459,064	1.3994	-5.66%
2004-05-14	0	2.650	2.625	2.650	2.575	2.825	7,601,090	20,374,368	2.6805	1.471	1.457	1.471	1.429	1.568	13,694,219	1.4878	-5.36%
2004-05-13	0	2.800	2.800	2.825	2.800	3.050	4,123,220	11,750,719	2.8499	1.554	1.554	1.568	1.554	1.693	7,428,445	1.5819	-5.08%
2004-05-12	0	2.950	2.950	2.975	2.925	3.175	12,464,769	38,558,280	3.0934	1.637	1.637	1.651	1.624	1.762	22,456,684	1.7170	-1.67%
2004-05-11	0	3.000	2.975	3.000	2.950	3.000	4,065,200	12,128,026	2.9834	1.665	1.651	1.665	1.637	1.665	7,323,915	1.6559	2.56%
2004-05-10	0	2.925	2.925	2.975	2.900	3.200	6,461,000	19,315,600	2.9896	1.624	1.624	1.651	1.610	1.776	11,640,218	1.6594	-10.69%
2004-05-07	0	3.275	3.250	3.300	3.275	3.375	3,202,000	10,718,700	3.3475	1.818	1.804	1.832	1.818	1.873	5,768,763	1.8581	-3.68%
2004-05-06	0	3.400	3.375	3.400	3.325	3.450	4,007,400	13,605,035	3.3950	1.887	1.873	1.887	1.846	1.915	7,219,782	1.8844	0.74%
2004-05-05	0	3.375	3.350	3.375	3.350	3.500	7,406,000	25,434,610	3.4343	1.873	1.859	1.873	1.859	1.943	13,342,742	1.9063	-3.57%
2004-05-04	0	3.500	3.500	3.525	3.375	3.525	12,915,706	44,524,593	3.4473	1.943	1.943	1.957	1.873	1.957	23,269,097	1.9135	4.48%
2004-05-03	0	3.350	3.300	3.350	3.275	3.400	4,150,000	13,842,200	3.3355	1.859	1.832	1.859	1.818	1.887	7,476,692	1.8514	0.75%
2004-04-30	0	3.325	3.325	3.350	3.200	3.400	6,495,600	21,303,570	3.2797	1.846	1.846	1.859	1.776	1.887	11,702,554	1.8204	-0.75%
2004-04-29	0	3.350	3.275	3.375	3.275	3.450	6,496,000	21,914,748	3.3736	1.859	1.818	1.873	1.818	1.915	11,703,275	1.8725	-4.96%
2004-04-28	0	3.525	3.500	3.525	3.475	3.525	2,558,000	8,957,850	3.5019	1.957	1.943	1.957	1.929	1.957	4,608,525	1.9438	0.71%
2004-04-27	0	3.500	3.450	3.500	3.450	3.575	2,364,000	8,335,350	3.5260	1.943	1.915	1.943	1.915	1.984	4,259,012	1.9571	0.72%
2004-04-26	0	3.475	3.475	3.500	3.425	3.650	11,081,700	39,231,108	3.5402	1.929	1.929	1.943	1.901	2.026	19,964,929	1.9650	-4.79%
2004-04-23	0	3.650	3.625	3.650	3.425	3.675	16,629,700	59,924,293	3.6035	2.026	2.012	2.026	1.901	2.040	29,960,275	2.0001	2.10%
2004-04-22	0	3.575	3.525	3.600	3.350	3.600	12,868,476	44,471,790	3.4559	1.984	1.957	1.998	1.859	1.998	23,184,007	1.9182	5.93%
2004-04-21	0	3.375	3.375	3.400	3.200	3.475	18,026,000	60,634,150	3.3637	1.873	1.873	1.887	1.776	1.929	32,475,867	1.8671	-0.74%
2004-04-20	0	3.400	3.375	3.400	3.350	3.575	9,880,000	33,734,950	3.4145	1.887	1.873	1.887	1.859	1.984	17,799,932	1.8952	-4.90%
2004-04-19	0	3.575	3.525	3.550	3.475	3.650	6,486,000	22,956,550	3.5394	1.984	1.957	1.970	1.929	2.026	11,685,259	1.9646	-1.38%
2004-04-16	0	3.625	3.600	3.625	3.450	3.625	15,046,000	52,957,246	3.5197	2.012	1.998	2.012	1.915	2.012	27,107,062	1.9536	5.84%
2004-04-15	0	3.425	3.400	3.425	3.325	3.450	19,443,000	65,872,125	3.3880	1.901	1.887	1.901	1.846	1.915	35,028,752	1.8805	3.79%
2004-04-14	0	3.300	3.275	3.300	3.275	3.550	19,664,000	67,028,012	3.4087	1.832	1.818	1.832	1.818	1.970	35,426,908	1.8920	-8.97%
2004-04-13	0	3.625	3.600	3.625	3.575	3.850	16,405,000	60,201,675	3.6697	2.012	1.998	2.012	1.984	2.137	29,555,453	2.0369	-5.84%
2004-04-08	1	-	-	-	-	-	0	0	-	2.137	-	-	-	-	0	-	0.00%
2004-04-07	0	3.850	3.825	3.850	3.675	3.900	23,726,000	88,804,426	3.7429	2.137	2.123	2.137	2.040	2.165	42,745,058	2.0775	5.48%
2004-04-06	0	3.650	3.675	3.700	3.450	3.700	19,620,000	70,658,150	3.6013	2.026	2.040	2.054	1.915	2.054	35,347,637	1.9989	6.57%
2004-04-02	0	3.425	3.400	3.425	3.375	3.450	7,085,000	24,199,550	3.4156	1.901	1.887	1.901	1.873	1.915	12,764,425	1.8959	3.01%
2004-04-01	0	3.325	3.300	3.325	3.275	3.400	7,793,000	25,830,550	3.3146	1.846	1.832	1.846	1.818	1.887	14,039,966	1.8398	-1.48%
2004-03-31	0	3.375	3.350	3.375	3.350	3.575	8,013,000	27,483,300	3.4298	1.873	1.859	1.873	1.859	1.984	14,436,321	1.9038	-4.93%
2004-03-30	0	3.550	3.500	3.550	3.425	3.550	7,592,000	26,468,250	3.4863	1.970	1.943	1.970	1.901	1.970	13,677,842	1.9351	6.77%
2004-03-29	0	3.325	3.325	3.375	3.300	3.575	15,963,000	54,187,850	3.3946	1.846	1.846	1.873	1.832	1.984	28,759,140	1.8842	-6.99%
2004-03-26	0	3.575	3.575	3.600	3.575	3.775	4,002,000	14,624,030	3.6542	1.984	1.984	1.998	1.984	2.095	7,210,053	2.0283	-2.72%
2004-03-25	0	3.675	3.650	3.675	3.625	3.850	5,260,700	19,380,655	3.6840	2.040	2.026	2.040	2.012	2.137	9,477,743	2.0449	-3.92%
2004-03-24	0	3.825	3.775	3.825	3.750	3.850	4,322,000	16,483,050	3.8138	2.123	2.095	2.123	2.081	2.137	7,786,569	2.1169	1.32%
2004-03-23	0	3.775	3.750	3.775	3.650	3.825	8,618,000	32,555,050	3.7776	2.095	2.081	2.095	2.026	2.123	15,526,297	2.0968	2.03%
2004-03-22	0	3.700	3.675	3.750	3.600	3.925	10,687,000	40,020,050	3.7447	2.054	2.040	2.081	1.998	2.179	19,253,833	2.0785	-6.92%
2004-03-19	0	3.975	3.900	3.950	3.850	3.975	4,760,000	18,496,700	3.8859	2.206	2.165	2.192	2.137	2.206	8,575,676	2.1569	1.92%
2004-03-18	0	3.900	3.850	3.900	3.825	4.000	5,139,120	20,064,730	3.9043	2.165	2.137	2.165	2.123	2.220	9,258,703	2.1671	-0.64%
2004-03-17	0	3.925	3.925	3.950	3.900	4.000	8,032,000	31,768,834	3.9553	2.179	2.179	2.192	2.165	2.220	14,470,552	2.1954	-0.63%
2004-03-16	0	3.950	3.925	3.950	3.950	4.025	7,174,000	28,549,700	3.9796	2.192	2.179	2.192	2.192	2.234	12,924,768	2.2089	-1.25%
2004-03-15	0	4.000	3.950	4.000	3.975	4.150	10,477,000	42,488,165	4.0554	2.220	2.192	2.220	2.206	2.303	18,875,494	2.2510	-1.84%
2004-03-12	0	4.075	4.100	4.150	3.800	4.125	18,822,000	75,011,900	3.9853	2.262	2.276	2.303	2.109	2.290	33,909,951	2.2121	3.16%
2004-03-11	0	3.950	3.925	3.950	3.750	3.975	13,012,000	49,977,550	3.8409	2.192	2.179	2.192	2.081	2.206	23,442,582	2.1319	1.94%
2004-03-10	0	3.875	3.850	3.875	3.825	3.950	14,220,000	55,031,550	3.8700	2.151	2.137	2.151	2.123	2.192	25,618,930	2.1481	0.00%
2004-03-09	0	3.875	3.850	3.875	3.850	4.000	12,929,447	50,970,257	3.9422	2.151	2.137	2.151	2.137	2.220	23,293,853	2.1881	-2.52%
2004-03-08	0	3.975	3.950	3.975	3.950	4.175	10,630,000	43,079,900	4.0527	2.206	2.192	2.206	2.192	2.317	19,151,141	2.2495	-2.45%
2004-03-05	0	4.075	4.025	4.050	4.050	4.225	10,164,000	42,342,450	4.1659	2.262	2.234	2.248	2.248	2.345	18,311,589	2.3123	-0.61%
2004-03-04	0	4.100	4.075	4.100	4.075	4.200	13,357,000	55,135,675	4.1278	2.276	2.262	2.276	2.262	2.331	24,064,138	2.2912	-2.38%
2004-03-03	0	4.200	4.175	4.200	4.150	4.300	9,796,000	41,158,350	4.2015	2.331	2.317	2.331	2.303	2.387	17,648,596	2.3321	-1.75%
2004-03-02	0	4.275	4.250	4.275	4.250	4.400	12,850,000	55,627,600	4.3290	2.373	2.359	2.373	2.359	2.442	23,150,721	2.4028	-2.84%
2004-03-01	0	4.400	4.400	4.425	4.350	4.475	8,467,000	37,533,975	4.4330	2.442	2.442	2.456	2.415	2.484	15,254,253	2.4606	-0.56%
2004-02-27	0	4.425	4.350	4.400	4.325	4.475	11,269,551	49,507,095	4.3930	2.456	2.415	2.442	2.401	2.484	20,303,364	2.4384	-0.56%
2004-02-26	0	4.450	4.400	4.425	4.275	4.475	12,252,000	53,673,600	4.3808	2.470	2.442	2.456	2.373	2.484	22,073,356	2.4316	3.49%
2004-02-25	0	4.300	4.325	4.350	4.200	4.550	9,838,000	42,672,250	4.3375	2.387	2.401	2.415	2.331	2.526	17,724,264	2.4076	-4.44%
2004-02-24	0	4.500	4.450	4.500	4.425	4.550	6,130,000	27,453,650	4.4786	2.498	2.470	2.498	2.456	2.526	11,043,885	2.4859	0.00%
2004-02-23	0	4.500	4.500	4.550	4.425	4.600	10,590,000	47,607,800	4.4955	2.498	2.498	2.526	2.456	2.553	19,079,076	2.4953	-3.23%
2004-02-20	0	4.650	4.625	4.675	4.325	4.675	13,228,400	58,828,950	4.4472	2.581	2.567	2.595	2.401	2.595	23,832,451	2.4684	8.14%
2004-02-19	0	4.300	4.300	4.325	4.275	4.375	7,108,000	30,620,000	4.3078	2.387	2.387	2.401	2.373	2.428	12,805,862	2.3911	0.00%
2004-02-18	0	4.300	4.275	4.300	4.100	4.325	10,972,000	46,308,160	4.2206	2.387	2.373	2.387	2.276	2.401	19,767,292	2.3427	5.52%
2004-02-17	0	4.075	4.075	4.100	4.050	4.150	8,512,000	34,969,400	4.1082	2.262	2.262	2.276	2.248	2.303	15,335,326	2.2803	0.62%
2004-02-16	0	4.050	4.050	4.125	3.950	4.150	20,165,000	81,790,650	4.0561	2.248	2.248	2.290	2.192	2.303	36,329,516	2.2514	-2.41%
2004-02-13	0	4.150	4.125	4.150	3.900	4.175	8,326,000	33,756,190	4.0543	2.303	2.290	2.303	2.165	2.317	15,000,226	2.2504	6.41%
2004-02-12	0	3.900	3.900	3.925	3.875	4.075	19,610,000	78,062,000	3.9807	2.165	2.165	2.179	2.151	2.262	35,329,621	2.2095	1.30%
2004-02-11	0	3.850	3.850	3.900	3.825	4.000	11,264,400	44,032,550	3.9090	2.137	2.137	2.165	2.123	2.220	20,294,084	2.1697	0.65%
2004-02-10	0	3.825	3.825	3.850	3.775	3.900	6,326,000	24,363,170	3.8513	2.123	2.123	2.137	2.095	2.165	11,397,001	2.1377	-1.92%
2004-02-09	0	3.900	3.875	3.900	3.675	3.950	15,639,000	59,926,575	3.8319	2.165	2.151	2.165	2.040	2.192	28,175,418	2.1269	8.33%
2004-02-06	0	3.600	3.600	3.625	3.550	3.650	10,484,000	37,764,250	3.6021	1.998	1.998	2.012	1.970	2.026	18,888,105	1.9994	1.41%
2004-02-05	0	3.550	3.525	3.550	3.450	3.550	9,288,000	32,513,658	3.5006	1.970	1.957	1.970	1.915	1.970	16,733,377	1.9430	2.90%
2004-02-04	0	3.450	3.425	3.500	3.425	3.625	11,544,000	40,598,600	3.5169	1.915	1.901	1.943	1.901	2.012	20,797,815	1.9521	0.00%
2004-02-03	0	3.450	3.450	3.475	3.275	3.450	10,150,000	34,270,468	3.3764	1.915	1.915	1.929	1.818	1.915	18,286,367	1.8741	4.55%
2004-02-02	0	3.300	3.300	3.325	3.200	3.450	27,613,000	92,268,672	3.3415	1.832	1.832	1.846	1.776	1.915	49,747,926	1.8547	-5.71%
2004-01-30	1	3.500	-	-	-	-	0	0	-	1.943	-	-	-	-	0	-	0.00%
2004-01-29	1	3.500	-	-	-	-	0	0	-	1.943	-	-	-	-	0	-	0.00%
2004-01-28	0	3.500	3.475	3.500	3.475	3.725	30,786,000	109,682,396	3.5627	1.943	1.929	1.943	1.929	2.068	55,464,442	1.9775	-6.67%
2004-01-27	0	3.750	3.725	3.750	3.625	3.900	12,295,000	46,130,058	3.7519	2.081	2.068	2.081	2.012	2.165	22,150,826	2.0825	-3.23%
2004-01-26	0	3.875	3.800	3.875	3.775	3.875	7,963,200	30,550,566	3.8365	2.151	2.109	2.151	2.095	2.151	14,346,601	2.1295	0.00%
2004-01-21	0	3.875	3.825	3.875	3.775	3.950	8,990,000	34,805,804	3.8716	2.151	2.123	2.151	2.095	2.192	16,196,496	2.1490	1.97%
2004-01-20	0	3.800	3.750	3.800	3.650	3.800	9,658,000	35,999,536	3.7274	2.109	2.081	2.109	2.026	2.109	17,399,974	2.0689	4.11%
2004-01-19	0	3.650	3.600	3.675	3.450	3.700	8,905,600	31,770,030	3.5674	2.026	1.998	2.040	1.915	2.054	16,044,440	1.9801	3.55%
2004-01-16	0	3.525	3.500	3.525	3.475	3.625	11,746,000	41,342,300	3.5197	1.957	1.943	1.957	1.929	2.012	21,161,740	1.9536	-2.08%
2004-01-15	0	3.600	3.575	3.600	3.550	3.625	14,134,000	50,755,500	3.5910	1.998	1.984	1.998	1.970	2.012	25,463,991	1.9932	2.13%
2004-01-14	0	3.525	3.475	3.525	3.450	3.575	7,328,000	25,632,550	3.4979	1.957	1.929	1.957	1.915	1.984	13,202,216	1.9415	-1.40%
2004-01-13	0	3.575	3.550	3.600	3.450	3.675	13,350,000	47,460,700	3.5551	1.984	1.970	1.998	1.915	2.040	24,051,527	1.9733	1.42%
2004-01-12	0	3.525	3.500	3.525	3.450	3.575	17,262,000	60,610,550	3.5112	1.957	1.943	1.957	1.915	1.984	31,099,435	1.9489	1.44%
2004-01-09	0	3.475	3.450	3.475	3.375	3.575	18,478,000	64,341,974	3.4821	1.929	1.915	1.929	1.873	1.984	33,290,196	1.9328	-0.71%
2004-01-08	0	3.500	3.475	3.500	3.425	3.650	23,342,000	82,695,262	3.5428	1.943	1.929	1.943	1.901	2.026	42,053,239	1.9664	2.94%
2004-01-07	0	3.400	3.375	3.400	3.375	3.525	11,367,000	39,111,475	3.4408	1.887	1.873	1.887	1.873	1.957	20,478,929	1.9098	-3.55%
2004-01-06	0	3.525	3.475	3.525	3.425	3.600	11,747,633	41,361,744	3.5209	1.957	1.929	1.957	1.901	1.998	21,164,682	1.9543	0.00%
2004-01-05	0	3.525	3.525	3.550	3.400	3.550	10,256,000	36,111,844	3.5210	1.957	1.957	1.970	1.887	1.970	18,477,338	1.9544	0.71%
2004-01-02	0	3.500	3.475	3.500	3.350	3.550	19,475,000	67,868,975	3.4849	1.943	1.929	1.943	1.859	1.970	35,086,403	1.9343	5.26%
2003-12-31	0	3.325	3.325	3.350	3.200	3.350	3,320,000	11,055,400	3.3299	1.846	1.846	1.859	1.776	1.859	5,981,354	1.8483	3.10%
2003-12-30	0	3.225	3.200	3.225	3.225	3.400	6,523,000	21,573,650	3.3073	1.790	1.776	1.790	1.790	1.887	11,751,918	1.8358	-3.73%
2003-12-29	0	3.350	3.325	3.350	3.175	3.350	5,974,000	19,587,250	3.2787	1.859	1.846	1.859	1.762	1.859	10,762,833	1.8199	0.00%
2003-12-24	0	3.350	3.325	3.350	3.250	3.375	5,228,000	17,382,642	3.3249	1.859	1.846	1.859	1.804	1.873	9,418,830	1.8455	2.29%
2003-12-23	0	3.275	3.275	3.300	3.250	3.350	5,054,000	16,622,892	3.2891	1.818	1.818	1.832	1.804	1.859	9,105,350	1.8256	-1.50%
2003-12-22	0	3.325	3.300	3.325	3.200	3.350	8,898,000	29,197,316	3.2813	1.846	1.832	1.846	1.776	1.859	16,030,748	1.8213	0.76%
2003-12-19	0	3.300	3.275	3.300	3.225	3.350	11,680,000	38,469,100	3.2936	1.832	1.818	1.832	1.790	1.859	21,042,834	1.8281	0.76%
2003-12-18	0	3.275	3.250	3.275	3.150	3.300	9,028,000	29,185,400	3.2328	1.818	1.804	1.818	1.748	1.832	16,264,958	1.7944	0.77%
2003-12-17	0	3.250	3.225	3.250	3.075	3.375	21,390,000	69,159,850	3.2333	1.804	1.790	1.804	1.707	1.873	38,536,491	1.7947	-2.99%
2003-12-16	0	3.350	3.325	3.350	3.225	3.375	21,518,000	71,106,728	3.3045	1.859	1.846	1.859	1.790	1.873	38,767,098	1.8342	4.69%
2003-12-15	0	3.200	3.175	3.200	3.150	3.500	27,506,000	92,424,720	3.3602	1.776	1.762	1.776	1.748	1.943	49,555,153	1.8651	-5.19%
2003-12-12	0	3.375	3.350	3.375	3.300	3.450	18,351,816	61,704,093	3.3623	1.873	1.859	1.873	1.832	1.915	33,062,861	1.8663	-0.74%
2003-12-11	0	3.400	3.400	3.425	3.125	3.450	29,647,000	98,566,360	3.3247	1.887	1.887	1.901	1.735	1.915	53,412,406	1.8454	5.43%
2003-12-10	0	3.225	3.200	3.225	3.000	3.250	39,002,000	123,292,460	3.1612	1.790	1.776	1.790	1.665	1.804	70,266,491	1.7546	5.74%
2003-12-09	0	3.050	3.025	3.050	3.000	3.075	10,755,126	32,648,994	3.0357	1.693	1.679	1.693	1.665	1.707	19,376,569	1.6850	2.52%
2003-12-08	0	2.975	2.950	2.975	2.925	3.025	10,413,005	30,937,189	2.9710	1.651	1.637	1.651	1.624	1.679	18,760,200	1.6491	-1.65%
2003-12-05	0	3.025	3.000	3.025	2.975	3.050	4,952,000	14,903,350	3.0096	1.679	1.665	1.679	1.651	1.693	8,921,585	1.6705	0.00%
2003-12-04	0	3.025	3.000	3.025	3.000	3.100	4,510,000	13,695,250	3.0366	1.679	1.665	1.679	1.665	1.721	8,125,272	1.6855	-2.42%
2003-12-03	0	3.100	3.075	3.125	3.075	3.175	10,826,000	33,873,250	3.1289	1.721	1.707	1.735	1.707	1.762	19,504,257	1.7367	-0.80%
2003-12-02	0	3.125	3.125	3.150	3.025	3.150	24,870,000	76,802,200	3.0881	1.735	1.735	1.748	1.679	1.748	44,806,103	1.7141	4.17%
2003-12-01	0	3.000	3.000	3.025	2.925	3.025	15,620,000	46,482,100	2.9758	1.665	1.665	1.679	1.624	1.679	28,141,187	1.6517	0.84%
2003-11-28	0	2.975	2.950	2.975	2.900	2.975	12,222,000	35,997,550	2.9453	1.651	1.637	1.651	1.610	1.651	22,019,308	1.6348	2.59%
2003-11-27	0	2.900	2.875	2.900	2.825	2.925	15,290,000	44,123,800	2.8858	1.610	1.596	1.610	1.568	1.624	27,546,655	1.6018	2.65%
2003-11-26	0	2.825	2.800	2.825	2.725	2.825	3,712,000	10,277,200	2.7686	1.568	1.554	1.568	1.513	1.568	6,687,586	1.5368	0.89%
2003-11-25	0	2.800	2.775	2.800	2.775	2.850	4,586,000	12,873,390	2.8071	1.554	1.540	1.554	1.540	1.582	8,262,195	1.5581	1.82%
2003-11-24	0	2.750	2.725	2.750	2.675	2.750	2,682,000	7,275,500	2.7127	1.526	1.513	1.526	1.485	1.526	4,831,925	1.5057	0.92%
2003-11-21	0	2.725	2.725	2.750	2.700	2.775	8,266,000	22,599,400	2.7340	1.513	1.513	1.526	1.499	1.540	14,892,129	1.5175	-1.80%
2003-11-20	0	2.775	2.775	2.800	2.775	2.875	13,806,000	39,121,080	2.8336	1.540	1.540	1.554	1.540	1.596	24,873,062	1.5728	-1.77%
2003-11-19	0	2.825	2.800	2.825	2.800	2.900	13,190,000	37,499,550	2.8430	1.568	1.554	1.568	1.554	1.610	23,763,269	1.5780	-3.42%
2003-11-18	0	2.925	2.900	2.925	2.900	2.975	7,920,000	23,335,100	2.9464	1.624	1.610	1.624	1.610	1.651	14,268,771	1.6354	-0.85%
2003-11-17	0	2.950	2.950	2.975	2.950	3.000	9,858,000	29,247,550	2.9669	1.637	1.637	1.651	1.637	1.665	17,760,296	1.6468	-2.48%
2003-11-14	0	3.025	3.025	3.050	2.975	3.075	9,848,430	29,817,947	3.0277	1.679	1.679	1.693	1.651	1.707	17,743,055	1.6805	0.00%
2003-11-13	0	3.025	3.025	3.050	3.025	3.100	22,784,000	69,566,700	3.0533	1.679	1.679	1.693	1.679	1.721	41,047,939	1.6948	-0.82%
2003-11-12	0	3.050	3.050	3.075	3.000	3.075	9,007,000	27,250,850	3.0255	1.693	1.693	1.707	1.665	1.707	16,227,124	1.6793	0.83%
2003-11-11	0	3.025	3.000	3.025	2.950	3.050	27,194,000	81,314,650	2.9902	1.679	1.665	1.679	1.637	1.693	48,993,050	1.6597	-2.42%
2003-11-10	0	3.100	3.075	3.100	2.950	3.125	7,652,000	23,211,750	3.0334	1.721	1.707	1.721	1.637	1.735	13,785,939	1.6837	-0.80%
2003-11-07	0	3.125	3.100	3.125	3.100	3.200	7,026,000	22,089,600	3.1440	1.735	1.721	1.735	1.721	1.776	12,658,129	1.7451	0.81%
2003-11-06	0	3.100	3.075	3.100	3.025	3.100	6,715,000	20,597,738	3.0674	1.721	1.707	1.721	1.679	1.721	12,097,828	1.7026	0.81%
2003-11-05	0	3.075	3.050	3.075	3.025	3.175	14,583,500	44,939,925	3.0816	1.707	1.693	1.707	1.679	1.762	26,273,816	1.7104	-3.15%
2003-11-04	0	3.175	3.150	3.200	3.150	3.275	9,604,000	30,836,690	3.2108	1.762	1.748	1.776	1.748	1.818	17,302,686	1.7822	-2.31%
2003-11-03	0	3.250	3.250	3.275	3.100	3.275	29,396,000	94,257,250	3.2065	1.804	1.804	1.818	1.721	1.818	52,960,201	1.7798	5.69%
2003-10-31	0	3.075	3.050	3.100	2.925	3.100	36,608,000	111,352,750	3.0418	1.707	1.693	1.721	1.624	1.721	65,953,430	1.6884	5.13%
2003-10-30	0	2.925	2.925	2.950	2.825	2.975	30,608,000	89,370,450	2.9198	1.624	1.624	1.637	1.568	1.651	55,143,755	1.6207	2.63%
2003-10-29	0	2.850	2.850	2.875	2.800	2.925	32,136,000	91,852,136	2.8582	1.582	1.582	1.596	1.554	1.624	57,896,619	1.5865	1.79%
2003-10-28	0	2.800	2.800	2.825	2.800	2.900	16,272,000	46,343,450	2.8480	1.554	1.554	1.568	1.554	1.610	29,315,839	1.5808	-1.75%
2003-10-27	0	2.850	2.825	2.850	2.775	2.875	13,218,000	37,374,700	2.8276	1.582	1.568	1.582	1.540	1.596	23,813,714	1.5695	0.88%
2003-10-24	0	2.825	2.800	2.825	2.625	2.825	30,522,000	83,036,164	2.7205	1.568	1.554	1.568	1.457	1.568	54,988,817	1.5101	5.61%
2003-10-23	0	2.675	2.650	2.700	2.650	2.775	21,876,000	59,487,070	2.7193	1.485	1.471	1.499	1.471	1.540	39,412,075	1.5094	-3.60%
2003-10-22	0	2.775	2.750	2.775	2.725	2.850	12,466,000	34,567,700	2.7730	1.540	1.526	1.540	1.513	1.582	22,458,901	1.5392	-2.63%
2003-10-21	0	2.850	2.825	2.850	2.800	2.950	33,292,000	95,923,650	2.8813	1.582	1.568	1.582	1.554	1.637	59,979,283	1.5993	-0.87%
2003-10-20	0	2.875	2.850	2.875	2.775	2.875	22,728,273	64,796,798	2.8509	1.596	1.582	1.596	1.540	1.596	40,947,541	1.5824	3.60%
2003-10-17	0	2.775	2.775	2.800	2.700	2.825	19,963,000	55,580,550	2.7842	1.540	1.540	1.554	1.499	1.568	35,965,590	1.5454	1.83%
2003-10-16	0	2.725	2.725	2.750	2.650	2.775	17,787,000	48,492,250	2.7263	1.513	1.513	1.526	1.471	1.540	32,045,282	1.5132	2.83%
2003-10-15	0	2.650	2.650	2.675	2.650	2.700	8,580,000	22,874,850	2.6661	1.471	1.471	1.485	1.471	1.499	15,457,835	1.4798	-0.93%
2003-10-14	0	2.675	2.675	2.700	2.650	2.750	14,924,000	40,404,600	2.7074	1.485	1.485	1.499	1.471	1.526	26,887,265	1.5027	-0.93%
2003-10-13	0	2.700	2.675	2.700	2.650	2.750	16,004,000	43,087,500	2.6923	1.499	1.485	1.499	1.471	1.526	28,833,006	1.4944	0.93%
2003-10-10	0	2.675	2.675	2.700	2.650	2.800	20,037,000	54,388,825	2.7144	1.485	1.485	1.499	1.471	1.554	36,098,910	1.5067	-2.73%
2003-10-09	0	2.750	2.750	2.775	2.600	2.800	33,858,000	91,971,050	2.7164	1.526	1.526	1.540	1.443	1.554	60,998,996	1.5077	6.80%
2003-10-08	0	2.575	2.550	2.575	2.500	2.675	29,246,000	75,577,600	2.5842	1.429	1.415	1.429	1.388	1.485	52,689,959	1.4344	-1.90%
2003-10-07	0	2.625	2.625	2.675	2.625	2.725	5,096,000	13,633,550	2.6753	1.457	1.457	1.485	1.457	1.513	9,181,017	1.4850	-0.94%
2003-10-06	0	2.650	2.625	2.650	2.625	2.750	8,646,000	23,239,250	2.6879	1.471	1.457	1.471	1.457	1.526	15,576,742	1.4919	-2.75%
2003-10-03	0	2.725	2.700	2.725	2.675	2.750	10,712,000	29,114,200	2.7179	1.513	1.499	1.513	1.485	1.526	19,298,873	1.5086	0.00%
2003-10-02	0	2.725	2.700	2.750	2.650	2.750	19,926,000	53,698,996	2.6949	1.513	1.499	1.526	1.471	1.526	35,898,931	1.4958	3.81%
2003-09-30	0	2.625	2.650	2.675	2.525	2.675	13,916,000	36,548,400	2.6264	1.457	1.471	1.485	1.402	1.485	25,071,240	1.4578	0.00%
2003-09-29	0	2.625	2.600	2.625	2.575	2.625	4,827,000	12,533,380	2.5965	1.457	1.443	1.457	1.429	1.457	8,696,384	1.4412	0.96%
2003-09-26	0	2.600	2.575	2.600	2.550	2.625	5,732,000	14,820,500	2.5856	1.443	1.429	1.443	1.415	1.457	10,326,843	1.4351	1.96%
2003-09-25	0	2.550	2.525	2.575	2.525	2.650	15,392,000	39,432,500	2.5619	1.415	1.402	1.429	1.402	1.471	27,730,420	1.4220	-3.77%
2003-09-24	0	2.650	2.600	2.650	2.500	2.675	10,604,000	27,477,500	2.5912	1.471	1.443	1.471	1.388	1.485	19,104,299	1.4383	3.92%
2003-09-23	0	2.550	2.525	2.550	2.400	2.550	7,553,400	18,737,306	2.4806	1.415	1.402	1.415	1.332	1.415	13,608,300	1.3769	6.25%
2003-09-22	0	2.400	2.400	2.425	2.375	2.500	8,446,000	20,750,551	2.4568	1.332	1.332	1.346	1.318	1.388	15,216,419	1.3637	-2.04%
2003-09-19	0	2.450	2.425	2.450	2.425	2.550	8,726,335	21,699,512	2.4867	1.360	1.346	1.360	1.346	1.415	15,721,474	1.3802	-2.00%
2003-09-18	0	2.500	2.475	2.500	2.475	2.575	6,564,335	16,385,604	2.4962	1.388	1.374	1.388	1.374	1.429	11,826,388	1.3855	-2.91%
2003-09-17	0	2.575	2.550	2.575	2.525	2.625	8,514,000	21,914,734	2.5740	1.429	1.415	1.429	1.402	1.457	15,338,929	1.4287	0.00%
2003-09-16	0	2.575	2.550	2.575	2.475	2.575	7,408,000	18,720,900	2.5271	1.429	1.415	1.429	1.374	1.429	13,346,345	1.4027	0.00%
2003-09-15	0	2.575	2.550	2.575	2.525	2.625	10,509,000	27,046,775	2.5737	1.429	1.415	1.429	1.402	1.457	18,933,146	1.4285	-0.96%
2003-09-11	0	2.600	2.600	2.625	2.450	2.650	20,206,000	51,701,600	2.5587	1.443	1.443	1.457	1.360	1.471	36,403,382	1.4202	5.05%
2003-09-10	0	2.475	2.475	2.500	2.425	2.525	25,320,000	62,492,900	2.4681	1.374	1.374	1.388	1.346	1.402	45,616,829	1.3700	-3.88%
2003-09-09	0	2.575	2.575	2.600	2.525	2.700	17,426,000	45,647,550	2.6195	1.429	1.429	1.443	1.402	1.499	31,394,899	1.4540	-4.63%
2003-09-08	0	2.700	2.700	2.725	2.650	2.725	9,374,000	25,303,450	2.6993	1.499	1.499	1.513	1.471	1.513	16,888,316	1.4983	0.00%
2003-09-05	0	2.700	2.700	2.725	2.700	2.800	11,422,000	31,272,800	2.7379	1.499	1.499	1.513	1.499	1.554	20,578,018	1.5197	-2.70%
2003-09-04	0	2.775	2.775	2.800	2.775	2.850	10,120,000	28,398,000	2.8061	1.540	1.540	1.554	1.540	1.582	18,232,319	1.5576	-1.77%
2003-09-03	0	2.825	2.825	2.850	2.800	2.875	16,992,000	48,179,370	2.8354	1.568	1.568	1.582	1.554	1.596	30,613,000	1.5738	1.80%
2003-09-02	0	2.775	2.750	2.775	2.700	2.825	12,938,000	35,726,142	2.7613	1.540	1.526	1.540	1.499	1.568	23,309,263	1.5327	0.00%
2003-09-01	0	2.775	2.775	2.800	2.650	2.850	50,736,222	140,606,062	2.7713	1.540	1.540	1.554	1.471	1.582	91,407,012	1.5382	7.77%
2003-08-29	0	2.575	2.550	2.575	2.375	2.625	25,942,000	66,111,050	2.5484	1.429	1.415	1.429	1.318	1.457	46,737,432	1.4145	8.42%
2003-08-28	0	2.375	2.375	2.400	2.375	2.425	4,256,000	10,157,250	2.3866	1.318	1.318	1.332	1.318	1.346	7,667,663	1.3247	-1.04%
2003-08-27	0	2.400	2.375	2.400	2.375	2.450	7,468,000	17,958,450	2.4047	1.332	1.318	1.332	1.318	1.360	13,454,442	1.3348	-1.03%
2003-08-26	0	2.425	2.400	2.425	2.350	2.500	18,940,000	45,319,650	2.3928	1.346	1.332	1.346	1.304	1.388	34,122,541	1.3281	-3.96%
2003-08-25	0	2.525	2.500	2.525	2.500	2.575	7,698,000	19,455,650	2.5274	1.402	1.388	1.402	1.388	1.429	13,868,813	1.4028	-2.88%
2003-08-22	0	2.600	2.575	2.600	2.550	2.600	3,922,000	10,113,650	2.5787	1.443	1.429	1.443	1.415	1.443	7,065,924	1.4313	1.96%
2003-08-21	0	2.550	2.525	2.550	2.525	2.625	7,150,000	18,302,821	2.5598	1.415	1.402	1.415	1.402	1.457	12,881,529	1.4209	0.99%
2003-08-20	0	2.525	2.500	2.525	2.450	2.575	8,249,879	20,690,324	2.5080	1.402	1.388	1.402	1.360	1.429	14,863,085	1.3921	0.00%
2003-08-19	0	2.525	2.500	2.525	2.500	2.675	13,182,400	34,231,580	2.5968	1.402	1.388	1.402	1.388	1.485	23,749,577	1.4414	-3.81%
2003-08-18	0	2.625	2.600	2.625	2.575	2.650	7,233,000	18,860,600	2.6076	1.457	1.443	1.457	1.429	1.471	13,031,063	1.4474	0.96%
2003-08-15	0	2.600	2.575	2.600	2.550	2.625	7,092,000	18,335,350	2.5854	1.443	1.429	1.443	1.415	1.457	12,777,036	1.4350	-0.95%
2003-08-14	0	2.625	2.600	2.625	2.550	2.625	7,750,000	20,032,450	2.5848	1.457	1.443	1.457	1.415	1.457	13,962,497	1.4347	1.94%
2003-08-13	0	2.575	2.575	2.600	2.575	2.675	26,656,000	69,975,250	2.6251	1.429	1.429	1.443	1.429	1.485	48,023,783	1.4571	0.00%
2003-08-12	0	2.575	2.550	2.600	2.400	2.650	49,511,000	126,532,525	2.5556	1.429	1.415	1.443	1.332	1.471	89,199,637	1.4185	7.29%
2003-08-11	0	2.400	2.400	2.425	2.350	2.425	7,932,000	18,934,350	2.3871	1.332	1.332	1.346	1.304	1.346	14,290,390	1.3250	2.13%
2003-08-08	0	2.350	2.325	2.350	2.325	2.375	7,446,000	17,484,732	2.3482	1.304	1.291	1.304	1.291	1.318	13,414,807	1.3034	1.08%
2003-08-07	0	2.325	2.300	2.325	2.300	2.350	4,468,600	10,395,220	2.3263	1.291	1.277	1.291	1.277	1.304	8,050,686	1.2912	-2.11%
2003-08-06	0	2.375	2.350	2.375	2.325	2.400	5,304,000	12,506,900	2.3580	1.318	1.304	1.318	1.291	1.332	9,555,753	1.3088	-2.06%
2003-08-05	0	2.425	2.425	2.450	2.375	2.450	10,192,000	24,538,650	2.4076	1.346	1.346	1.360	1.318	1.360	18,362,035	1.3364	-1.02%
2003-08-04	0	2.450	2.425	2.450	2.300	2.475	20,364,000	48,584,000	2.3858	1.360	1.346	1.360	1.277	1.374	36,688,037	1.3242	3.16%
2003-08-01	0	2.375	2.350	2.375	2.350	2.400	9,502,000	22,630,950	2.3817	1.318	1.304	1.318	1.304	1.332	17,118,922	1.3220	1.06%
2003-07-31	0	2.350	2.325	2.350	2.300	2.375	6,947,200	16,185,940	2.3299	1.304	1.291	1.304	1.277	1.318	12,516,162	1.2932	1.08%
2003-07-30	0	2.325	2.325	2.350	2.325	2.400	8,192,000	19,338,050	2.3606	1.291	1.291	1.304	1.291	1.332	14,758,810	1.3103	-2.11%
2003-07-29	0	2.375	2.350	2.375	2.350	2.400	12,454,000	29,691,450	2.3841	1.318	1.304	1.318	1.304	1.332	22,437,282	1.3233	0.00%
2003-07-28	0	2.375	2.350	2.375	2.325	2.375	17,162,000	40,319,050	2.3493	1.318	1.304	1.318	1.291	1.318	30,919,274	1.3040	4.40%
2003-07-25	0	2.275	2.275	2.300	2.225	2.325	6,438,000	14,786,900	2.2968	1.263	1.263	1.277	1.235	1.291	11,598,781	1.2749	0.00%
2003-07-24	0	2.275	2.250	2.275	2.225	2.275	4,530,000	10,197,600	2.2511	1.263	1.249	1.263	1.235	1.263	8,161,305	1.2495	2.25%
2003-07-23	0	2.225	2.250	2.275	2.200	2.325	11,298,600	25,369,020	2.2453	1.235	1.249	1.263	1.221	1.291	20,355,699	1.2463	-3.26%
2003-07-22	0	2.300	2.275	2.300	2.275	2.375	13,372,000	30,817,600	2.3046	1.277	1.263	1.277	1.263	1.318	24,091,162	1.2792	-3.16%
2003-07-21	0	2.375	2.350	2.375	2.350	2.425	11,709,000	27,898,175	2.3826	1.318	1.304	1.318	1.304	1.346	21,095,081	1.3225	1.06%
2003-07-18	0	2.350	2.350	2.375	2.300	2.375	15,348,000	35,755,850	2.3297	1.304	1.304	1.318	1.277	1.318	27,651,149	1.2931	0.00%
2003-07-17	0	2.350	2.325	2.350	2.325	2.425	17,903,000	42,598,350	2.3794	1.304	1.291	1.304	1.291	1.346	32,254,269	1.3207	-1.05%
2003-07-16	0	2.375	2.350	2.375	2.325	2.400	15,908,000	37,569,600	2.3617	1.318	1.304	1.318	1.291	1.332	28,660,052	1.3109	-1.04%
2003-07-15	0	2.400	2.375	2.400	2.350	2.450	27,788,000	66,540,450	2.3946	1.332	1.318	1.332	1.304	1.360	50,063,208	1.3291	1.05%
2003-07-14	0	2.375	2.350	2.375	2.250	2.375	57,347,871	132,340,590	2.3077	1.318	1.304	1.318	1.249	1.318	103,318,641	1.2809	7.95%
2003-07-11	0	2.200	2.175	2.200	2.175	2.250	22,928,000	50,559,550	2.2051	1.221	1.207	1.221	1.207	1.249	41,307,371	1.2240	-4.35%
2003-07-10	0	2.300	2.275	2.300	2.200	2.325	23,897,000	54,170,150	2.2668	1.277	1.263	1.277	1.221	1.291	43,053,134	1.2582	-1.08%
2003-07-09	0	2.325	2.300	2.325	2.250	2.350	48,768,000	112,655,030	2.3100	1.291	1.277	1.291	1.249	1.304	87,861,038	1.2822	3.33%
2003-07-08	0	2.250	2.250	2.275	2.150	2.300	34,424,000	76,742,112	2.2293	1.249	1.249	1.263	1.193	1.277	62,018,709	1.2374	5.88%
2003-07-07	0	2.125	2.100	2.125	2.075	2.150	16,484,000	34,986,650	2.1225	1.179	1.166	1.179	1.152	1.193	29,697,780	1.1781	2.41%
2003-07-04	0	2.075	2.050	2.075	2.025	2.125	10,882,000	22,583,950	2.0753	1.152	1.138	1.152	1.124	1.179	19,605,147	1.1519	1.22%
2003-07-03	1	2.050	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
2003-07-02	1	2.050	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
2003-06-30	0	2.050	2.050	2.075	2.050	2.125	6,824,000	14,262,050	2.0900	1.138	1.138	1.152	1.138	1.179	12,294,204	1.1601	-3.53%
2003-06-27	0	2.125	2.100	2.125	2.100	2.150	7,477,500	15,823,188	2.1161	1.179	1.166	1.179	1.166	1.193	13,471,557	1.1746	1.19%
2003-06-26	0	2.100	2.075	2.100	2.075	2.125	9,476,000	19,878,700	2.0978	1.166	1.152	1.166	1.152	1.179	17,072,080	1.1644	-2.33%
2003-06-25	0	2.150	2.125	2.150	2.125	2.225	12,264,000	26,496,450	2.1605	1.193	1.179	1.193	1.179	1.235	22,094,976	1.1992	-1.15%
2003-06-24	0	2.175	2.150	2.175	2.125	2.200	13,416,000	28,834,500	2.1493	1.207	1.193	1.207	1.179	1.221	24,170,433	1.1930	-1.14%
2003-06-23	0	2.200	2.175	2.200	2.175	2.300	12,864,000	28,513,950	2.2166	1.221	1.207	1.221	1.207	1.277	23,175,943	1.2303	-2.22%
2003-06-20	0	2.250	2.225	2.250	2.200	2.300	22,832,700	51,336,940	2.2484	1.249	1.235	1.249	1.221	1.277	41,135,678	1.2480	1.12%
2003-06-19	0	2.225	2.200	2.225	2.200	2.250	17,976,000	40,049,850	2.2280	1.235	1.221	1.235	1.221	1.249	32,385,786	1.2366	-1.11%
2003-06-18	0	2.250	2.225	2.250	2.175	2.250	20,390,000	44,751,603	2.1948	1.249	1.235	1.249	1.207	1.249	36,734,879	1.2182	0.00%
2003-06-17	0	2.250	2.225	2.250	2.200	2.350	24,721,550	55,981,704	2.2645	1.249	1.235	1.249	1.221	1.304	44,538,654	1.2569	-1.10%
2003-06-16	0	2.275	2.275	2.300	2.225	2.400	39,046,500	90,885,097	2.3276	1.263	1.263	1.277	1.235	1.332	70,346,663	1.2920	0.00%
2003-06-13	0	2.275	2.275	2.300	2.100	2.325	87,782,000	195,791,200	2.2304	1.263	1.263	1.277	1.166	1.291	158,149,149	1.2380	8.33%
2003-06-12	0	2.100	2.075	2.100	2.000	2.100	24,270,728	49,876,662	2.0550	1.166	1.152	1.166	1.110	1.166	43,726,447	1.1407	3.70%
2003-06-11	0	2.025	2.000	2.025	1.990	2.025	9,798,000	19,618,680	2.0023	1.124	1.110	1.124	1.105	1.124	17,652,199	1.1114	1.76%
2003-06-10	0	1.990	1.980	1.990	1.960	2.025	25,859,400	51,376,932	1.9868	1.105	1.099	1.105	1.088	1.124	46,588,618	1.1028	-2.93%
2003-06-09	0	2.050	2.050	2.075	2.025	2.075	8,720,000	17,863,240	2.0485	1.138	1.138	1.152	1.124	1.152	15,710,061	1.1371	0.00%
2003-06-06	0	2.050	2.050	2.075	2.025	2.100	10,450,000	21,434,420	2.0511	1.138	1.138	1.152	1.124	1.166	18,826,851	1.1385	-2.38%
2003-06-05	0	2.100	2.050	2.075	2.050	2.125	24,278,000	50,859,200	2.0949	1.166	1.138	1.152	1.138	1.179	43,739,548	1.1628	2.44%
2003-06-03	0	2.050	2.025	2.050	2.000	2.050	4,860,000	9,858,350	2.0285	1.138	1.124	1.138	1.110	1.138	8,755,837	1.1259	1.23%
2003-06-02	0	2.025	2.025	2.050	2.000	2.075	14,321,200	29,363,774	2.0504	1.124	1.124	1.138	1.110	1.152	25,801,253	1.1381	1.25%
2003-05-30	0	2.000	1.980	2.000	1.960	2.000	17,749,500	35,188,625	1.9825	1.110	1.099	1.110	1.088	1.110	31,977,721	1.1004	1.01%
2003-05-29	0	1.980	1.970	1.980	1.930	2.025	21,292,000	41,902,220	1.9680	1.099	1.093	1.099	1.071	1.124	38,359,933	1.0923	0.00%
2003-05-28	0	1.980	1.970	1.980	1.960	2.150	25,581,000	51,343,670	2.0071	1.099	1.093	1.099	1.088	1.193	46,087,049	1.1141	-5.71%
2003-05-27	0	2.100	2.050	2.100	2.025	2.150	24,558,000	51,447,650	2.0949	1.166	1.138	1.166	1.124	1.193	44,244,000	1.1628	-1.18%
2003-05-26	0	2.125	2.100	2.125	2.075	2.150	45,488,804	95,890,808	2.1080	1.179	1.166	1.179	1.152	1.193	81,953,198	1.1701	7.87%
2003-05-23	0	1.970	1.970	1.980	1.930	1.990	30,950,000	60,815,680	1.9650	1.093	1.093	1.099	1.071	1.105	55,759,907	1.0907	1.03%
2003-05-22	0	1.950	1.950	1.960	1.910	1.980	30,663,200	59,806,184	1.9504	1.082	1.082	1.088	1.060	1.099	55,243,204	1.0826	2.63%
2003-05-21	0	1.900	1.890	1.900	1.830	1.910	25,544,000	47,906,040	1.8754	1.055	1.049	1.055	1.016	1.060	46,020,390	1.0410	4.40%
2003-05-20	0	1.820	1.820	1.830	1.770	1.840	16,026,000	29,090,760	1.8152	1.010	1.010	1.016	0.982	1.021	28,872,642	1.0076	1.68%
2003-05-19	0	1.790	1.790	1.800	1.760	1.800	8,008,000	14,315,694	1.7877	0.994	0.994	0.999	0.977	0.999	14,427,313	0.9923	1.70%
2003-05-16	0	1.760	1.750	1.760	1.750	1.780	5,996,000	10,568,460	1.7626	0.977	0.971	0.977	0.971	0.988	10,802,469	0.9783	-1.12%
2003-05-15	0	1.780	1.770	1.780	1.740	1.780	5,540,000	9,791,220	1.7674	0.988	0.982	0.988	0.966	0.988	9,980,933	0.9810	0.56%
2003-05-14	0	1.770	1.770	1.780	1.760	1.820	10,088,000	17,919,880	1.7764	0.982	0.982	0.988	0.977	1.010	18,174,667	0.9860	-2.75%
2003-05-13	0	1.820	1.810	1.820	1.790	1.840	23,887,000	43,241,720	1.8103	1.010	1.005	1.010	0.994	1.021	43,035,118	1.0048	2.25%
2003-05-12	0	1.780	1.780	1.790	1.710	1.800	18,036,400	31,782,936	1.7622	0.988	0.988	0.994	0.949	0.999	32,494,604	0.9781	5.33%
2003-05-09	0	1.690	1.680	1.690	1.660	1.720	20,452,000	34,455,340	1.6847	0.938	0.932	0.938	0.921	0.955	36,846,579	0.9351	-1.74%
2003-05-07	0	1.720	1.710	1.720	1.700	1.770	13,478,796	23,255,065	1.7253	0.955	0.949	0.955	0.944	0.982	24,283,567	0.9576	-2.82%
2003-05-06	0	1.770	1.760	1.770	1.760	1.830	14,923,333	26,711,259	1.7899	0.982	0.977	0.982	0.977	1.016	26,886,063	0.9935	-0.56%
2003-05-05	0	1.780	1.780	1.790	1.730	1.800	18,310,000	32,436,060	1.7715	0.988	0.988	0.994	0.960	0.999	32,987,525	0.9833	4.71%
2003-05-02	0	1.700	1.700	1.710	1.670	1.720	12,893,800	21,810,758	1.6916	0.944	0.944	0.949	0.927	0.955	23,229,631	0.9389	1.80%
2003-04-30	0	1.670	1.660	1.670	1.660	1.740	15,173,300	25,538,459	1.6831	0.927	0.921	0.927	0.921	0.966	27,336,407	0.9342	-2.34%
2003-04-29	0	1.710	1.710	1.720	1.620	1.770	32,726,000	55,832,280	1.7061	0.949	0.949	0.955	0.899	0.982	58,959,571	0.9470	8.92%
2003-04-28	0	1.570	1.570	1.580	1.460	1.580	13,424,500	20,551,050	1.5309	0.871	0.871	0.877	0.810	0.877	24,185,747	0.8497	5.37%
2003-04-25	0	1.490	1.490	1.500	1.480	1.550	29,148,000	43,954,820	1.5080	0.827	0.827	0.833	0.821	0.860	52,513,401	0.8370	-4.49%
2003-04-24	0	1.560	1.560	1.570	1.510	1.570	13,528,000	20,962,480	1.5496	0.866	0.866	0.871	0.838	0.871	24,372,214	0.8601	4.00%
2003-04-23	0	1.500	1.500	1.510	1.490	1.610	17,361,000	26,693,230	1.5375	0.833	0.833	0.838	0.827	0.894	31,277,795	0.8534	-5.06%
2003-04-22	0	1.580	1.580	1.590	1.580	1.650	18,237,333	29,414,313	1.6129	0.877	0.877	0.883	0.877	0.916	32,856,607	0.8952	-7.06%
2003-04-17	0	1.700	1.690	1.700	1.670	1.720	15,118,000	25,544,900	1.6897	0.944	0.938	0.944	0.927	0.955	27,236,778	0.9379	-1.16%
2003-04-16	0	1.720	1.720	1.730	1.720	1.740	8,390,000	14,468,184	1.7245	0.955	0.955	0.960	0.955	0.966	15,115,529	0.9572	-0.58%
2003-04-15	0	1.730	1.720	1.730	1.720	1.750	11,429,000	19,806,250	1.7330	0.960	0.955	0.960	0.955	0.971	20,590,629	0.9619	2.37%
2003-04-14	0	1.690	1.690	1.700	1.680	1.760	13,744,000	23,590,344	1.7164	0.938	0.938	0.944	0.932	0.977	24,761,362	0.9527	-5.59%
2003-04-11	0	1.790	1.780	1.790	1.760	1.800	14,688,000	26,190,340	1.7831	0.994	0.988	0.994	0.977	0.999	26,462,084	0.9897	2.29%
2003-04-10	0	1.750	1.750	1.760	1.730	1.790	16,513,000	29,133,170	1.7643	0.971	0.971	0.977	0.960	0.994	29,750,027	0.9793	0.57%
2003-04-09	0	1.740	1.740	1.750	1.730	1.820	21,328,000	37,322,080	1.7499	0.966	0.966	0.971	0.960	1.010	38,424,791	0.9713	-4.40%
2003-04-08	0	1.820	1.810	1.820	1.810	1.860	13,472,000	24,691,540	1.8328	1.010	1.005	1.010	1.005	1.032	24,271,324	1.0173	-1.62%
2003-04-07	0	1.850	1.850	1.860	1.790	1.870	16,470,000	30,399,180	1.8457	1.027	1.027	1.032	0.994	1.038	29,672,558	1.0245	-1.07%
2003-04-04	0	1.870	1.860	1.870	1.850	1.870	16,048,000	29,740,950	1.8532	1.038	1.032	1.038	1.027	1.038	28,912,277	1.0287	1.08%
2003-04-03	0	1.850	1.850	1.860	1.810	1.870	40,574,000	74,525,879	1.8368	1.027	1.027	1.032	1.005	1.038	73,098,626	1.0195	3.35%
2003-04-02	0	1.790	1.780	1.790	1.730	1.800	29,652,000	52,390,060	1.7668	0.994	0.988	0.994	0.960	0.999	53,421,414	0.9807	3.47%
2003-04-01	0	1.730	1.730	1.740	1.720	1.790	38,953,000	68,022,370	1.7463	0.960	0.960	0.966	0.955	0.994	70,178,212	0.9693	0.00%
2003-03-31	0	1.730	1.720	1.730	1.710	1.940	36,360,000	64,684,600	1.7790	0.960	0.955	0.960	0.949	1.077	65,506,631	0.9875	-11.73%
2003-03-28	0	1.960	1.960	1.970	1.910	1.970	14,838,000	28,887,040	1.9468	1.088	1.088	1.093	1.060	1.093	26,732,326	1.0806	0.51%
2003-03-27	0	1.950	1.940	1.950	1.920	2.100	29,384,000	57,659,410	1.9623	1.082	1.077	1.082	1.066	1.166	52,938,582	1.0892	-7.14%
2003-03-26	0	2.100	2.075	2.100	2.050	2.100	14,020,000	29,057,750	2.0726	1.166	1.152	1.166	1.138	1.166	25,258,607	1.1504	2.44%
2003-03-25	0	2.050	2.025	2.050	2.025	2.100	11,150,000	22,874,474	2.0515	1.138	1.124	1.138	1.124	1.166	20,087,979	1.1387	-3.53%
2003-03-24	0	2.125	2.100	2.125	2.100	2.200	7,014,000	14,986,300	2.1366	1.179	1.166	1.179	1.166	1.221	12,636,510	1.1860	-1.16%
2003-03-21	0	2.150	2.125	2.150	2.100	2.200	6,886,000	14,781,100	2.1465	1.193	1.179	1.193	1.166	1.221	12,405,904	1.1915	-1.15%
2003-03-20	0	2.175	2.150	2.175	2.100	2.200	7,674,000	16,553,166	2.1570	1.207	1.193	1.207	1.166	1.221	13,825,574	1.1973	1.16%
2003-03-19	0	2.150	2.150	2.175	2.050	2.175	13,456,000	28,483,926	2.1168	1.193	1.193	1.207	1.138	1.207	24,242,498	1.1750	6.17%
2003-03-18	0	2.025	2.025	2.050	2.000	2.075	9,376,000	19,024,380	2.0291	1.124	1.124	1.138	1.110	1.152	16,891,919	1.1262	1.25%
2003-03-17	0	2.000	2.000	2.025	1.970	2.100	17,716,000	36,525,890	2.0617	1.110	1.110	1.124	1.093	1.166	31,917,367	1.1444	-2.44%
2003-03-14	0	2.050	2.025	2.075	2.025	2.075	5,353,200	11,015,268	2.0577	1.138	1.124	1.152	1.124	1.152	9,644,392	1.1421	4.06%
2003-03-13	0	1.970	1.970	1.980	1.960	2.050	7,304,000	14,644,030	2.0049	1.093	1.093	1.099	1.088	1.138	13,158,978	1.1129	-3.90%
2003-03-12	0	2.050	2.025	2.050	1.950	2.050	8,608,000	17,153,884	1.9928	1.138	1.124	1.138	1.082	1.138	15,508,280	1.1061	5.13%
2003-03-11	0	1.950	1.940	1.960	1.910	1.960	7,515,000	14,515,010	1.9315	1.082	1.077	1.088	1.060	1.088	13,539,118	1.0721	-0.51%
2003-03-10	0	1.960	1.950	1.960	1.940	2.025	8,575,200	16,829,052	1.9625	1.088	1.082	1.088	1.077	1.124	15,449,188	1.0893	-3.21%
2003-03-07	0	2.025	2.000	2.025	1.870	2.025	18,802,000	36,838,950	1.9593	1.124	1.110	1.124	1.038	1.124	33,873,918	1.0875	3.32%
2003-03-06	0	1.960	1.950	1.970	1.920	2.025	12,146,000	23,847,600	1.9634	1.088	1.082	1.093	1.066	1.124	21,882,385	1.0898	-3.21%
2003-03-05	0	2.025	2.025	2.050	2.000	2.125	10,816,199	22,202,748	2.0527	1.124	1.124	1.138	1.110	1.179	19,486,599	1.1394	-5.81%
2003-03-04	0	2.150	2.125	2.150	2.125	2.225	7,113,000	15,369,150	2.1607	1.193	1.179	1.193	1.179	1.235	12,814,870	1.1993	-1.15%
2003-03-03	0	2.175	2.150	2.175	2.150	2.200	11,712,667	25,199,307	2.1515	1.207	1.193	1.207	1.193	1.221	21,101,687	1.1942	2.35%
2003-02-28	0	2.125	2.125	2.150	2.125	2.275	12,254,000	26,585,150	2.1695	1.179	1.179	1.193	1.179	1.263	22,076,960	1.2042	-5.56%
2003-02-27	0	2.250	2.225	2.250	2.225	2.300	2,476,000	5,605,100	2.2638	1.249	1.235	1.249	1.235	1.277	4,460,793	1.2565	-1.10%
2003-02-26	0	2.275	2.275	2.300	2.275	2.350	796,000	1,831,800	2.3013	1.263	1.263	1.277	1.263	1.304	1,434,084	1.2773	-3.19%
2003-02-25	0	2.350	2.325	2.350	2.250	2.350	3,950,000	9,030,950	2.2863	1.304	1.291	1.304	1.249	1.304	7,116,369	1.2690	2.17%
2003-02-24	0	2.300	2.300	2.325	2.250	2.325	2,090,000	4,784,100	2.2890	1.277	1.277	1.291	1.249	1.291	3,765,370	1.2706	-1.08%
2003-02-21	0	2.325	2.300	2.325	2.300	2.350	2,120,000	4,940,650	2.3305	1.291	1.277	1.291	1.277	1.304	3,819,419	1.2936	-1.06%
2003-02-20	0	2.350	2.350	2.375	2.325	2.400	3,662,000	8,626,050	2.3556	1.304	1.304	1.318	1.291	1.332	6,597,505	1.3075	-1.05%
2003-02-19	0	2.375	2.350	2.375	2.375	2.400	2,894,000	6,893,800	2.3821	1.318	1.304	1.318	1.318	1.332	5,213,867	1.3222	0.00%
2003-02-18	0	2.375	2.375	2.425	2.375	2.425	6,297,000	15,136,525	2.4038	1.318	1.318	1.346	1.318	1.346	11,344,754	1.3342	0.00%
2003-02-17	0	2.375	2.375	2.400	2.350	2.400	3,517,000	8,351,995	2.3747	1.318	1.318	1.332	1.304	1.332	6,336,271	1.3181	0.00%
2003-02-14	0	2.375	2.350	2.400	2.350	2.400	1,301,000	3,091,875	2.3765	1.318	1.304	1.332	1.304	1.332	2,343,898	1.3191	-1.04%
2003-02-13	0	2.400	2.375	2.400	2.375	2.425	6,715,700	16,190,468	2.4108	1.332	1.318	1.332	1.318	1.346	12,099,089	1.3382	-1.03%
2003-02-12	0	2.425	2.425	2.450	2.400	2.450	17,259,500	41,951,725	2.4306	1.346	1.346	1.360	1.332	1.360	31,094,931	1.3491	2.11%
2003-02-11	0	2.375	2.375	2.400	2.375	2.450	5,133,000	12,388,900	2.4136	1.318	1.318	1.332	1.318	1.360	9,247,677	1.3397	-2.06%
2003-02-10	0	2.425	2.400	2.425	2.375	2.425	10,989,000	26,451,775	2.4071	1.346	1.332	1.346	1.318	1.346	19,797,920	1.3361	4.30%
2003-02-07	0	2.325	2.325	2.350	2.325	2.450	12,964,000	30,438,300	2.3479	1.291	1.291	1.304	1.291	1.360	23,356,104	1.3032	-4.12%
2003-02-06	0	2.425	2.425	2.450	2.400	2.625	15,497,000	38,190,230	2.4644	1.346	1.346	1.360	1.332	1.457	27,919,589	1.3679	-7.62%
2003-02-05	0	2.625	2.600	2.625	2.500	2.625	10,096,000	25,958,600	2.5712	1.457	1.443	1.457	1.388	1.457	18,189,080	1.4272	3.96%
2003-02-04	0	2.525	2.475	2.525	2.400	2.550	6,826,450	16,976,908	2.4869	1.402	1.374	1.402	1.332	1.415	12,298,618	1.3804	4.12%
2003-01-30	0	2.425	2.425	2.450	2.350	2.475	5,701,500	13,864,363	2.4317	1.346	1.346	1.360	1.304	1.374	10,271,894	1.3497	3.19%
2003-01-29	0	2.350	2.350	2.375	2.325	2.375	3,601,000	8,483,125	2.3558	1.304	1.304	1.318	1.291	1.318	6,487,607	1.3076	1.08%
2003-01-28	0	2.325	2.300	2.325	2.300	2.375	6,298,000	14,806,450	2.3510	1.291	1.277	1.291	1.277	1.318	11,346,556	1.3049	-2.11%
2003-01-27	0	2.375	2.350	2.375	2.325	2.450	3,392,000	8,092,600	2.3858	1.318	1.304	1.318	1.291	1.360	6,111,070	1.3243	-3.06%
2003-01-24	0	2.450	2.425	2.450	2.425	2.525	6,538,000	16,181,900	2.4751	1.360	1.346	1.360	1.346	1.402	11,778,943	1.3738	-1.01%
2003-01-23	0	2.475	2.450	2.475	2.400	2.475	6,460,000	15,816,900	2.4484	1.374	1.360	1.374	1.332	1.374	11,638,417	1.3590	1.02%
2003-01-22	0	2.450	2.450	2.475	2.375	2.450	4,705,000	11,432,725	2.4299	1.360	1.360	1.374	1.318	1.360	8,476,587	1.3487	-1.01%
2003-01-21	0	2.475	2.450	2.475	2.375	2.475	5,184,200	12,670,875	2.4441	1.374	1.360	1.374	1.318	1.374	9,339,920	1.3566	5.32%
2003-01-20	0	2.350	2.325	2.350	2.300	2.350	3,370,000	7,857,762	2.3317	1.304	1.291	1.304	1.277	1.304	6,071,434	1.2942	0.00%
2003-01-17	0	2.350	2.350	2.375	2.300	2.400	5,670,000	13,333,300	2.3516	1.304	1.304	1.318	1.277	1.332	10,215,143	1.3052	-2.08%
2003-01-16	0	2.400	2.375	2.400	2.375	2.450	4,985,000	12,026,500	2.4125	1.332	1.318	1.332	1.318	1.360	8,981,038	1.3391	-3.03%
2003-01-15	0	2.475	2.475	2.500	2.450	2.500	6,373,300	15,768,448	2.4741	1.374	1.374	1.388	1.360	1.388	11,482,217	1.3733	-1.98%
2003-01-14	0	2.525	2.500	2.550	2.400	2.550	10,926,000	27,253,512	2.4944	1.402	1.388	1.415	1.332	1.415	19,684,418	1.3845	2.02%
2003-01-13	0	2.475	2.475	2.500	2.450	2.525	7,120,000	17,675,800	2.4826	1.374	1.374	1.388	1.360	1.402	12,827,481	1.3780	1.02%
2003-01-10	0	2.450	2.425	2.450	2.425	2.550	15,816,200	39,057,720	2.4695	1.360	1.346	1.360	1.346	1.415	28,494,664	1.3707	2.08%
2003-01-09	0	2.400	2.400	2.425	2.325	2.425	12,048,000	28,760,300	2.3871	1.332	1.332	1.346	1.291	1.346	21,705,827	1.3250	2.13%
2003-01-08	0	2.350	2.325	2.350	2.250	2.350	10,250,000	23,654,110	2.3077	1.304	1.291	1.304	1.249	1.304	18,466,528	1.2809	4.44%
2003-01-07	0	2.250	2.250	2.275	2.175	2.275	10,224,000	22,791,050	2.2292	1.249	1.249	1.263	1.207	1.263	18,419,686	1.2373	5.88%
2003-01-06	0	2.125	2.125	2.150	2.100	2.150	8,162,000	17,430,850	2.1356	1.179	1.179	1.193	1.166	1.193	14,704,761	1.1854	-1.16%
2003-01-03	0	2.150	2.150	2.175	2.125	2.225	5,466,000	11,877,400	2.1730	1.193	1.193	1.207	1.179	1.235	9,847,614	1.2061	0.00%
2003-01-02	0	2.150	2.125	2.150	2.100	2.150	1,260,000	2,699,350	2.1423	1.193	1.179	1.193	1.166	1.193	2,270,032	1.1891	2.38%
2002-12-31	0	2.100	2.075	2.125	2.075	2.125	1,934,000	4,082,900	2.1111	1.166	1.152	1.179	1.152	1.179	3,484,319	1.1718	-1.18%
2002-12-30	0	2.125	2.125	2.150	2.125	2.275	5,244,000	11,349,300	2.1642	1.179	1.179	1.193	1.179	1.263	9,447,656	1.2013	-6.59%
2002-12-27	0	2.275	2.275	2.300	2.275	2.350	2,526,000	5,853,250	2.3172	1.263	1.263	1.277	1.263	1.304	4,550,873	1.2862	-3.19%
2002-12-24	0	2.350	2.325	2.350	2.275	2.350	754,000	1,742,150	2.3105	1.304	1.291	1.304	1.263	1.304	1,358,416	1.2825	1.08%
2002-12-23	0	2.325	2.325	2.350	2.275	2.325	1,206,553	2,767,353	2.2936	1.291	1.291	1.304	1.263	1.291	2,173,741	1.2731	1.09%
2002-12-20	0	2.300	2.300	2.325	2.275	2.325	4,189,000	9,661,063	2.3063	1.277	1.277	1.291	1.263	1.291	7,546,955	1.2801	-1.08%
2002-12-19	0	2.325	2.325	2.350	2.275	2.375	9,624,000	22,437,050	2.3314	1.291	1.291	1.304	1.263	1.318	17,338,719	1.2940	-3.13%
2002-12-18	0	2.400	2.375	2.400	2.350	2.425	14,995,046	35,900,954	2.3942	1.332	1.318	1.332	1.304	1.346	27,015,262	1.3289	1.05%
2002-12-17	0	2.375	2.350	2.375	2.275	2.375	12,364,000	28,858,950	2.3341	1.318	1.304	1.318	1.263	1.318	22,275,137	1.2956	4.40%
2002-12-16	0	2.275	2.275	2.300	2.200	2.275	4,396,000	9,816,850	2.2331	1.263	1.263	1.277	1.221	1.263	7,919,889	1.2395	1.11%
2002-12-13	0	2.250	2.225	2.250	2.225	2.300	2,810,000	6,336,400	2.2549	1.249	1.235	1.249	1.235	1.277	5,062,531	1.2516	-2.17%
2002-12-12	0	2.300	2.300	2.325	2.225	2.325	7,106,900	16,249,441	2.2864	1.277	1.277	1.291	1.235	1.291	12,803,880	1.2691	2.22%
2002-12-11	0	2.250	2.250	2.275	2.200	2.275	3,382,900	7,601,558	2.2471	1.249	1.249	1.263	1.221	1.263	6,094,675	1.2472	-1.10%
2002-12-10	0	2.275	2.250	2.275	2.200	2.275	9,080,000	20,311,650	2.2370	1.263	1.249	1.263	1.221	1.263	16,358,642	1.2416	-1.09%
2002-12-09	0	2.300	2.275	2.300	2.250	2.350	5,236,000	11,978,400	2.2877	1.277	1.263	1.277	1.249	1.304	9,433,243	1.2698	-1.08%
2002-12-06	0	2.325	2.300	2.325	2.300	2.350	5,646,000	13,147,850	2.3287	1.291	1.277	1.291	1.277	1.304	10,171,904	1.2926	-1.06%
2002-12-05	0	2.350	2.325	2.350	2.250	2.350	11,467,072	26,442,532	2.3060	1.304	1.291	1.304	1.249	1.304	20,659,220	1.2799	3.30%
2002-12-04	0	2.275	2.275	2.300	2.225	2.350	20,484,000	46,616,700	2.2758	1.263	1.263	1.277	1.235	1.304	36,904,230	1.2632	-2.15%
2002-12-03	0	2.325	2.300	2.325	2.150	2.325	31,826,928	71,567,045	2.2486	1.291	1.277	1.291	1.193	1.291	57,339,791	1.2481	8.14%
2002-12-02	0	2.150	2.125	2.150	2.075	2.150	8,455,000	17,976,300	2.1261	1.193	1.179	1.193	1.152	1.193	15,232,634	1.1801	1.18%
2002-11-29	0	2.125	2.100	2.125	2.100	2.150	11,696,000	24,838,612	2.1237	1.179	1.166	1.179	1.166	1.193	21,071,660	1.1788	-1.16%
2002-11-28	0	2.150	2.150	2.175	2.100	2.175	14,838,000	31,755,250	2.1401	1.193	1.193	1.207	1.166	1.207	26,732,326	1.1879	3.61%
2002-11-27	0	2.075	2.075	2.100	2.075	2.125	7,730,000	16,227,900	2.0993	1.152	1.152	1.166	1.152	1.179	13,926,465	1.1653	-1.19%
2002-11-26	0	2.100	2.100	2.125	2.100	2.175	15,229,000	32,441,375	2.1302	1.166	1.166	1.179	1.166	1.207	27,436,757	1.1824	-1.18%
2002-11-25	0	2.125	2.100	2.125	2.075	2.125	5,608,000	11,832,900	2.1100	1.179	1.166	1.179	1.152	1.179	10,103,443	1.1712	1.19%
2002-11-22	0	2.100	2.075	2.100	2.075	2.125	9,744,000	20,350,350	2.0885	1.166	1.152	1.166	1.152	1.179	17,554,912	1.1592	2.44%
2002-11-21	0	2.050	2.050	2.075	2.050	2.150	12,717,000	26,738,800	2.1026	1.138	1.138	1.152	1.138	1.193	22,911,106	1.1671	-2.38%
2002-11-20	0	2.100	2.100	2.125	2.100	2.175	5,084,000	10,818,200	2.1279	1.166	1.166	1.179	1.166	1.207	9,159,398	1.1811	-2.33%
2002-11-19	0	2.150	2.150	2.175	2.125	2.175	4,457,000	9,603,425	2.1547	1.193	1.193	1.207	1.179	1.207	8,029,787	1.1960	-1.15%
2002-11-18	0	2.175	2.150	2.175	2.125	2.200	6,668,000	14,340,400	2.1506	1.207	1.193	1.207	1.179	1.221	12,013,152	1.1937	1.16%
2002-11-15	0	2.150	2.150	2.175	2.100	2.175	9,574,000	20,462,250	2.1373	1.193	1.193	1.207	1.166	1.207	17,248,638	1.1863	2.38%
2002-11-14	0	2.100	2.075	2.100	2.050	2.100	7,850,000	16,161,400	2.0588	1.166	1.152	1.166	1.138	1.166	14,142,658	1.1427	5.00%
2002-11-13	0	2.000	2.000	2.025	2.000	2.075	3,309,000	6,680,675	2.0189	1.110	1.110	1.124	1.110	1.152	5,961,536	1.1206	-2.44%
2002-11-12	0	2.050	2.025	2.050	2.050	2.075	5,072,000	10,404,250	2.0513	1.138	1.124	1.138	1.138	1.152	9,137,779	1.1386	-1.20%
2002-11-11	0	2.075	2.050	2.075	2.050	2.125	6,835,800	14,193,735	2.0764	1.152	1.138	1.152	1.138	1.179	12,315,463	1.1525	-2.35%
2002-11-08	0	2.125	2.100	2.125	2.025	2.150	14,376,000	30,375,650	2.1129	1.179	1.166	1.179	1.124	1.193	25,899,981	1.1728	3.66%
2002-11-07	0	2.050	2.050	2.075	2.050	2.125	11,518,000	23,821,200	2.0682	1.138	1.138	1.152	1.138	1.179	20,750,973	1.1480	-2.38%
2002-11-06	0	2.100	2.100	2.125	2.100	2.150	4,470,000	9,486,430	2.1222	1.166	1.166	1.179	1.166	1.193	8,053,208	1.1780	-2.33%
2002-11-05	0	2.150	2.100	2.125	2.075	2.150	10,997,200	23,261,500	2.1152	1.193	1.166	1.179	1.152	1.193	19,812,693	1.1741	2.38%
2002-11-04	0	2.100	2.075	2.100	2.025	2.100	9,136,000	18,821,576	2.0602	1.166	1.152	1.166	1.124	1.166	16,459,532	1.1435	5.53%
2002-11-01	0	1.990	1.990	2.025	1.960	2.025	6,374,000	12,741,870	1.9990	1.105	1.105	1.124	1.088	1.124	11,483,478	1.1096	-0.50%
2002-10-31	0	2.000	2.000	2.025	1.970	2.050	7,462,000	14,970,370	2.0062	1.110	1.110	1.124	1.093	1.138	13,443,632	1.1136	0.00%
2002-10-30	0	2.000	2.000	2.025	1.970	2.025	9,552,000	19,135,600	2.0033	1.110	1.110	1.124	1.093	1.124	17,209,003	1.1120	2.56%
2002-10-29	0	1.950	1.950	1.960	1.940	2.100	18,724,000	37,414,270	1.9982	1.082	1.082	1.088	1.077	1.166	33,733,392	1.1091	-7.14%
2002-10-28	0	2.100	2.075	2.100	2.050	2.200	9,740,000	20,440,500	2.0986	1.166	1.152	1.166	1.138	1.221	17,547,706	1.1649	-1.18%
2002-10-25	0	2.125	2.100	2.125	2.075	2.150	5,384,000	11,350,400	2.1082	1.179	1.166	1.179	1.152	1.193	9,699,882	1.1702	-2.30%
2002-10-24	0	2.175	2.150	2.175	2.125	2.275	8,320,000	18,227,150	2.1908	1.207	1.193	1.207	1.179	1.263	14,989,416	1.2160	-3.33%
2002-10-23	0	2.250	2.250	2.275	2.100	2.275	10,867,000	23,844,850	2.1942	1.249	1.249	1.263	1.166	1.263	19,578,123	1.2179	5.88%
2002-10-22	0	2.125	2.100	2.125	2.075	2.125	7,652,000	16,059,150	2.0987	1.179	1.166	1.179	1.152	1.179	13,785,939	1.1649	4.94%
2002-10-21	0	2.025	2.025	2.050	2.000	2.075	10,094,000	20,389,800	2.0200	1.124	1.124	1.138	1.110	1.152	18,185,477	1.1212	-2.41%
2002-10-18	0	2.075	2.075	2.100	2.075	2.150	20,535,100	43,195,500	2.1035	1.152	1.152	1.166	1.152	1.193	36,996,293	1.1676	2.47%
2002-10-17	0	2.025	2.025	2.050	1.820	2.050	32,987,000	64,774,760	1.9636	1.124	1.124	1.138	1.010	1.138	59,429,792	1.0899	11.26%
2002-10-16	0	1.820	1.810	1.820	1.740	1.840	23,040,000	41,400,880	1.7969	1.010	1.005	1.010	0.966	1.021	41,509,152	0.9974	7.06%
2002-10-15	0	1.700	1.700	1.710	1.620	1.720	19,060,000	31,977,356	1.6777	0.944	0.944	0.949	0.899	0.955	34,338,734	0.9312	2.41%
2002-10-11	0	1.660	1.650	1.660	1.570	1.660	27,881,000	44,842,300	1.6083	0.921	0.916	0.921	0.871	0.921	50,230,758	0.8927	7.79%
2002-10-10	0	1.540	1.540	1.550	1.500	1.600	22,631,000	35,092,780	1.5507	0.855	0.855	0.860	0.833	0.888	40,772,293	0.8607	-4.94%
2002-10-09	0	1.620	1.610	1.620	1.590	1.720	40,015,200	65,510,340	1.6371	0.899	0.894	0.899	0.883	0.955	72,091,885	0.9087	-5.26%
2002-10-08	0	1.710	1.700	1.710	1.700	1.750	8,661,000	14,902,340	1.7206	0.949	0.944	0.949	0.944	0.971	15,603,766	0.9550	0.00%
2002-10-07	0	1.710	1.710	1.720	1.700	1.750	10,632,000	18,276,100	1.7190	0.949	0.949	0.955	0.944	0.971	19,154,744	0.9541	-3.39%
2002-10-04	0	1.770	1.760	1.780	1.740	1.800	7,946,000	14,019,000	1.7643	0.982	0.977	0.988	0.966	0.999	14,315,613	0.9793	-0.56%
2002-10-03	0	1.780	1.770	1.780	1.760	1.890	9,114,000	16,304,840	1.7890	0.988	0.982	0.988	0.977	1.049	16,419,896	0.9930	-5.82%
2002-10-02	0	1.890	1.880	1.890	1.870	1.980	5,348,000	10,248,780	1.9164	1.049	1.044	1.049	1.038	1.099	9,635,024	1.0637	-2.58%
2002-09-30	0	1.940	1.920	1.940	1.900	1.960	5,412,700	10,389,842	1.9195	1.077	1.066	1.077	1.055	1.088	9,751,588	1.0655	-3.00%
2002-09-27	0	2.000	1.990	2.000	1.980	2.050	6,522,000	13,042,740	1.9998	1.110	1.105	1.110	1.099	1.138	11,750,117	1.1100	2.04%
2002-09-26	0	1.960	1.960	1.970	1.950	2.025	7,162,000	14,192,040	1.9816	1.088	1.088	1.093	1.082	1.124	12,903,149	1.0999	2.08%
2002-09-25	0	1.920	1.920	1.930	1.890	2.025	11,359,000	22,301,360	1.9633	1.066	1.066	1.071	1.049	1.124	20,464,516	1.0898	-5.19%
2002-09-24	0	2.025	2.000	2.025	2.000	2.075	11,829,000	24,239,506	2.0492	1.124	1.110	1.124	1.110	1.152	21,311,274	1.1374	-2.41%
2002-09-23	0	2.075	2.075	2.100	2.050	2.100	3,980,000	8,259,200	2.0752	1.152	1.152	1.166	1.138	1.166	7,170,418	1.1518	0.00%
2002-09-20	0	2.075	2.075	2.100	2.050	2.150	6,100,000	12,652,856	2.0742	1.152	1.152	1.166	1.138	1.193	10,989,836	1.1513	-3.49%
2002-09-19	0	2.150	2.125	2.150	2.100	2.175	5,606,700	11,924,747	2.1269	1.193	1.179	1.193	1.166	1.207	10,101,101	1.1805	-2.27%
2002-09-18	0	2.200	2.200	2.225	2.200	2.250	3,934,000	8,730,250	2.2192	1.221	1.221	1.235	1.221	1.249	7,087,544	1.2318	-4.35%
2002-09-17	0	2.300	2.275	2.300	2.200	2.300	7,844,000	17,652,200	2.2504	1.277	1.263	1.277	1.221	1.277	14,131,848	1.2491	6.98%
2002-09-16	0	2.150	2.125	2.150	2.100	2.225	2,878,600	6,131,280	2.1300	1.193	1.179	1.193	1.166	1.235	5,186,122	1.1822	-3.37%
2002-09-13	0	2.225	2.200	2.225	2.175	2.275	3,829,864	8,507,854	2.2215	1.235	1.221	1.235	1.207	1.263	6,899,931	1.2330	-4.30%
2002-09-12	0	2.325	2.300	2.325	2.175	2.325	8,034,000	18,372,700	2.2869	1.291	1.277	1.291	1.207	1.291	14,474,155	1.2693	5.68%
2002-09-11	0	2.200	2.200	2.225	2.150	2.225	5,493,100	12,062,660	2.1960	1.221	1.221	1.235	1.193	1.235	9,896,438	1.2189	3.53%
2002-09-10	0	2.125	2.125	2.150	2.100	2.150	4,464,000	9,460,100	2.1192	1.179	1.179	1.193	1.166	1.193	8,042,398	1.1763	2.41%
2002-09-09	0	2.075	2.075	2.100	2.050	2.150	11,510,000	24,120,200	2.0956	1.152	1.152	1.166	1.138	1.193	20,736,560	1.1632	-1.19%
2002-09-06	0	2.100	2.100	2.125	2.050	2.275	15,737,000	33,344,215	2.1188	1.166	1.166	1.179	1.138	1.263	28,351,976	1.1761	-7.69%
2002-09-05	0	2.275	2.275	2.300	2.275	2.375	3,461,600	7,992,515	2.3089	1.263	1.263	1.277	1.263	1.318	6,236,462	1.2816	-2.15%
2002-09-04	0	2.325	2.325	2.350	2.275	2.350	1,552,800	3,586,010	2.3094	1.291	1.291	1.304	1.263	1.304	2,797,544	1.2818	-1.06%
2002-09-03	0	2.350	2.325	2.350	2.325	2.400	1,324,000	3,123,450	2.3591	1.304	1.291	1.304	1.291	1.332	2,385,335	1.3094	-1.05%
2002-09-02	0	2.375	2.375	2.400	2.350	2.375	1,892,000	4,478,100	2.3669	1.318	1.318	1.332	1.304	1.318	3,408,651	1.3137	1.06%
2002-08-30	0	2.350	2.350	2.375	2.325	2.425	8,828,000	20,991,350	2.3778	1.304	1.304	1.318	1.291	1.346	15,904,635	1.3198	1.08%
2002-08-29	0	2.325	2.300	2.325	2.275	2.400	10,924,000	25,315,350	2.3174	1.291	1.277	1.291	1.263	1.332	19,680,815	1.2863	-3.13%
2002-08-28	0	2.400	2.400	2.425	2.400	2.475	6,595,600	16,017,660	2.4285	1.332	1.332	1.346	1.332	1.374	11,882,715	1.3480	-3.03%
2002-08-27	0	2.475	2.450	2.475	2.425	2.700	13,882,000	34,664,674	2.4971	1.374	1.360	1.374	1.346	1.499	25,009,985	1.3860	-8.33%
2002-08-26	0	2.700	2.675	2.700	2.650	2.800	4,420,700	12,027,302	2.7207	1.499	1.485	1.499	1.471	1.554	7,964,388	1.5101	-1.82%
2002-08-23	0	2.750	2.725	2.750	2.725	2.875	4,620,300	12,824,455	2.7757	1.526	1.513	1.526	1.513	1.596	8,323,990	1.5407	-2.65%
2002-08-22	0	2.825	2.800	2.825	2.725	2.825	9,022,000	25,038,150	2.7752	1.568	1.554	1.568	1.513	1.568	16,254,148	1.5404	5.61%
2002-08-21	0	2.675	2.650	2.675	2.650	2.700	5,904,000	15,849,846	2.6846	1.485	1.471	1.485	1.471	1.499	10,636,720	1.4901	-0.93%
2002-08-20	0	2.700	2.700	2.725	2.675	2.750	3,471,667	9,423,334	2.7144	1.499	1.499	1.513	1.485	1.526	6,254,599	1.5066	0.93%
2002-08-19	0	2.675	2.675	2.700	2.625	2.725	1,922,000	5,181,500	2.6959	1.485	1.485	1.499	1.457	1.513	3,462,699	1.4964	0.00%
2002-08-16	0	2.675	2.650	2.675	2.625	2.825	3,786,000	10,126,450	2.6747	1.485	1.471	1.485	1.457	1.568	6,820,905	1.4846	-2.73%
2002-08-15	0	2.750	2.725	2.775	2.725	2.800	3,100,000	8,565,206	2.7630	1.526	1.513	1.540	1.513	1.554	5,584,999	1.5336	0.92%
2002-08-14	0	2.725	2.725	2.750	2.600	2.750	6,934,368	18,499,844	2.6678	1.513	1.513	1.526	1.443	1.526	12,493,044	1.4808	1.87%
2002-08-13	0	2.675	2.650	2.675	2.600	2.675	5,471,000	14,433,253	2.6381	1.485	1.471	1.485	1.443	1.485	9,856,622	1.4643	0.00%
2002-08-12	0	2.675	2.650	2.725	2.600	2.850	7,156,000	19,660,570	2.7474	1.485	1.471	1.513	1.443	1.582	12,892,339	1.5250	-5.31%
2002-08-09	0	2.825	2.825	2.850	2.825	2.900	2,426,000	6,923,950	2.8541	1.568	1.568	1.582	1.568	1.610	4,370,712	1.5842	0.00%
2002-08-08	0	2.825	2.825	2.850	2.825	2.925	5,173,700	14,804,983	2.8616	1.568	1.568	1.582	1.568	1.624	9,321,003	1.5883	-1.74%
2002-08-07	0	2.875	2.875	2.900	2.850	2.975	5,628,000	16,234,386	2.8846	1.596	1.596	1.610	1.582	1.651	10,139,475	1.6011	0.88%
2002-08-06	0	2.850	2.825	2.850	2.775	2.875	6,138,000	17,412,142	2.8368	1.582	1.568	1.582	1.540	1.596	11,058,298	1.5746	-1.72%
2002-08-05	0	2.900	2.875	2.900	2.850	2.925	4,333,500	12,523,643	2.8900	1.610	1.596	1.610	1.582	1.624	7,807,288	1.6041	0.00%
2002-08-02	0	2.900	2.900	2.925	2.850	2.925	7,742,000	22,313,924	2.8822	1.610	1.610	1.624	1.582	1.624	13,948,084	1.5998	0.00%
2002-08-01	0	2.900	2.875	2.900	2.875	3.125	10,208,000	29,974,250	2.9363	1.610	1.596	1.610	1.596	1.735	18,390,860	1.6298	-6.45%
2002-07-31	0	3.100	3.100	3.125	3.075	3.150	3,604,000	11,204,150	3.1088	1.721	1.721	1.735	1.707	1.748	6,493,011	1.7256	-1.59%
2002-07-30	0	3.150	3.125	3.150	2.975	3.175	9,624,000	29,705,150	3.0866	1.748	1.735	1.748	1.651	1.762	17,338,719	1.7132	5.88%
2002-07-29	0	2.975	2.975	3.000	2.900	3.000	1,868,000	5,509,446	2.9494	1.651	1.651	1.665	1.610	1.665	3,365,412	1.6371	-0.83%
2002-07-26	0	3.000	2.950	2.975	2.875	3.000	6,786,000	19,932,540	2.9373	1.665	1.637	1.651	1.596	1.665	12,225,742	1.6304	0.84%
2002-07-25	0	2.975	2.950	2.975	2.950	3.050	3,246,000	9,715,350	2.9930	1.651	1.637	1.651	1.637	1.693	5,848,034	1.6613	-0.83%
2002-07-24	0	3.000	2.950	3.000	2.850	3.075	10,660,200	31,096,755	2.9171	1.665	1.637	1.665	1.582	1.707	19,205,550	1.6192	-2.44%
2002-07-23	0	3.075	3.050	3.100	2.650	3.100	17,930,000	51,861,550	2.8924	1.707	1.693	1.721	1.471	1.721	32,302,912	1.6055	11.82%
2002-07-22	0	2.750	2.750	2.825	2.650	2.900	15,836,000	43,274,690	2.7327	1.526	1.526	1.568	1.471	1.610	28,530,336	1.5168	-8.33%
2002-07-19	0	3.000	2.950	2.975	2.925	3.050	7,738,000	23,041,900	2.9778	1.665	1.637	1.651	1.624	1.693	13,940,878	1.6528	-2.44%
2002-07-18	0	3.075	3.075	3.100	3.050	3.275	8,526,200	26,639,400	3.1244	1.707	1.707	1.721	1.693	1.818	15,360,909	1.7342	-4.65%
2002-07-17	0	3.225	3.225	3.250	3.200	3.300	6,222,000	20,161,350	3.2403	1.790	1.790	1.804	1.776	1.832	11,209,633	1.7986	-2.27%
2002-07-16	0	3.300	3.275	3.300	3.275	3.300	2,745,800	9,031,365	3.2892	1.832	1.818	1.832	1.818	1.832	4,946,868	1.8257	0.00%
2002-07-15	0	3.300	3.300	3.325	3.275	3.350	3,930,700	13,053,815	3.3210	1.832	1.832	1.846	1.818	1.859	7,081,598	1.8433	0.76%
2002-07-12	0	3.275	3.275	3.300	3.250	3.350	11,557,200	37,890,680	3.2785	1.818	1.818	1.832	1.804	1.859	20,821,596	1.8198	-0.76%
2002-07-11	0	3.300	3.275	3.300	3.250	3.350	9,780,000	32,249,350	3.2975	1.832	1.818	1.832	1.804	1.859	17,619,770	1.8303	-2.94%
2002-07-10	0	3.400	3.350	3.400	3.350	3.450	14,104,000	47,965,782	3.4009	1.887	1.859	1.887	1.859	1.915	25,409,943	1.8877	-1.45%
2002-07-09	0	3.450	3.425	3.450	3.425	3.500	10,503,000	36,237,150	3.4502	1.915	1.901	1.915	1.901	1.943	18,922,336	1.9150	-3.50%
2002-07-08	0	3.575	3.575	3.600	3.500	3.600	4,392,000	15,636,250	3.5602	1.984	1.984	1.998	1.943	1.998	7,912,682	1.9761	2.14%
2002-07-05	0	3.500	3.475	3.500	3.425	3.575	4,930,514	17,247,848	3.4982	1.943	1.929	1.943	1.901	1.984	8,882,876	1.9417	2.19%
2002-07-04	0	3.425	3.400	3.450	3.300	3.450	12,492,000	42,348,200	3.3900	1.901	1.887	1.915	1.832	1.915	22,505,743	1.8817	4.58%
2002-07-03	0	3.275	3.275	3.300	3.150	3.275	10,906,000	35,046,654	3.2135	1.818	1.818	1.832	1.748	1.818	19,648,386	1.7837	4.80%
2002-07-02	0	3.125	3.125	3.150	3.100	3.175	3,560,000	11,127,500	3.1257	1.735	1.735	1.748	1.721	1.762	6,413,741	1.7349	-1.57%
2002-06-28	0	3.175	3.175	3.200	3.150	3.200	1,894,000	6,017,800	3.1773	1.762	1.762	1.776	1.748	1.776	3,412,254	1.7636	1.60%
2002-06-27	0	3.125	3.125	3.150	3.075	3.200	8,222,733	25,782,722	3.1355	1.735	1.735	1.748	1.707	1.776	14,814,179	1.7404	-1.57%
2002-06-26	0	3.175	3.150	3.175	3.100	3.275	8,092,000	25,647,300	3.1695	1.762	1.748	1.762	1.721	1.818	14,578,648	1.7592	-3.79%
2002-06-25	0	3.300	3.300	3.325	3.275	3.325	12,946,000	42,906,810	3.3143	1.832	1.832	1.846	1.818	1.846	23,323,675	1.8396	0.76%
2002-06-24	0	3.275	3.250	3.275	3.125	3.350	10,952,000	36,068,000	3.2933	1.818	1.804	1.818	1.735	1.859	19,731,260	1.8280	4.80%
2002-06-21	0	3.125	3.100	3.125	2.950	3.150	9,584,000	29,210,002	3.0478	1.735	1.721	1.735	1.637	1.748	17,266,654	1.6917	0.81%
2002-06-20	0	3.100	3.075	3.100	2.850	3.100	11,938,000	36,015,984	3.0169	1.721	1.707	1.721	1.582	1.721	21,507,650	1.6746	0.00%
2002-06-19	0	3.100	3.100	3.125	3.025	3.125	9,631,000	29,638,976	3.0775	1.721	1.721	1.735	1.679	1.735	17,351,330	1.7082	-3.88%
2002-06-18	1	3.225	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2002-06-17	1	3.225	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2002-06-14	0	3.225	3.200	3.225	3.175	3.225	2,694,000	8,631,050	3.2038	1.790	1.776	1.790	1.762	1.790	4,853,544	1.7783	-0.77%
2002-06-13	0	3.250	3.225	3.250	3.200	3.300	3,132,000	10,185,142	3.2520	1.804	1.790	1.804	1.776	1.832	5,642,650	1.8050	0.78%
2002-06-12	0	3.225	3.200	3.250	3.200	3.250	8,302,000	26,642,742	3.2092	1.790	1.776	1.804	1.776	1.804	14,956,987	1.7813	-1.53%
2002-06-11	0	3.275	3.275	3.300	3.250	3.400	1,108,000	3,649,450	3.2937	1.818	1.818	1.832	1.804	1.887	1,996,187	1.8282	-2.96%
2002-06-10	0	3.375	3.350	3.375	3.200	3.375	5,228,000	17,132,050	3.2770	1.873	1.859	1.873	1.776	1.873	9,418,830	1.8189	4.65%
2002-06-07	0	3.225	3.200	3.225	3.175	3.250	10,278,000	33,098,300	3.2203	1.790	1.776	1.790	1.762	1.804	18,516,973	1.7875	-0.77%
2002-06-06	0	3.250	3.225	3.300	3.250	3.425	7,199,000	24,184,525	3.3594	1.804	1.790	1.832	1.804	1.901	12,969,808	1.8647	-2.99%
2002-06-05	0	3.350	3.350	3.375	3.175	3.400	3,994,000	13,258,700	3.3197	1.859	1.859	1.873	1.762	1.887	7,195,640	1.8426	4.69%
2002-06-04	0	3.200	3.200	3.225	3.125	3.200	8,246,000	26,387,572	3.2000	1.776	1.776	1.790	1.735	1.776	14,856,097	1.7762	-0.78%
2002-06-03	0	3.225	3.200	3.250	3.000	3.275	5,142,000	16,463,350	3.2017	1.790	1.776	1.804	1.665	1.818	9,263,891	1.7772	-1.53%
2002-05-31	0	3.275	3.275	3.300	3.100	3.275	12,270,000	38,840,250	3.1655	1.818	1.818	1.832	1.721	1.818	22,105,785	1.7570	3.97%
2002-05-30	0	3.150	3.100	3.150	3.000	3.150	7,550,400	23,262,650	3.0810	1.748	1.721	1.748	1.665	1.748	13,602,895	1.7101	0.80%
2002-05-29	0	3.125	3.100	3.125	3.000	3.125	10,903,000	33,505,350	3.0730	1.735	1.721	1.735	1.665	1.735	19,642,981	1.7057	4.17%
2002-05-28	0	3.000	3.000	3.025	2.950	3.075	16,550,000	49,750,200	3.0061	1.665	1.665	1.679	1.637	1.707	29,816,687	1.6685	2.56%
2002-05-27	0	2.925	2.900	2.925	2.875	2.925	2,534,068	7,368,290	2.9077	1.624	1.610	1.624	1.596	1.624	4,565,409	1.6139	0.00%
2002-05-24	0	2.925	2.925	2.950	2.900	2.975	5,478,300	16,039,548	2.9278	1.624	1.624	1.637	1.610	1.651	9,869,774	1.6251	-1.68%
2002-05-23	0	2.975	2.925	2.975	2.900	2.975	6,462,000	18,863,300	2.9191	1.651	1.624	1.651	1.610	1.651	11,642,020	1.6203	1.50%
2002-05-22	0	2.950	2.950	2.975	2.925	2.975	8,062,000	23,772,750	2.9487	1.627	1.627	1.641	1.613	1.641	14,618,056	1.6263	0.00%
2002-05-21	0	2.950	2.950	2.975	2.950	3.025	7,704,100	23,047,238	2.9916	1.627	1.627	1.641	1.627	1.668	13,969,110	1.6499	-1.67%
2002-05-17	0	3.000	2.975	3.000	2.925	3.025	15,269,000	45,643,475	2.9893	1.655	1.641	1.655	1.613	1.668	27,685,823	1.6486	1.69%
2002-05-16	0	2.950	2.925	2.950	2.850	2.950	12,724,400	37,209,280	2.9242	1.627	1.613	1.627	1.572	1.627	23,071,942	1.6128	1.72%
2002-05-15	0	2.900	2.875	2.900	2.775	2.925	16,243,175	46,478,003	2.8614	1.599	1.586	1.599	1.530	1.613	29,452,202	1.5781	3.57%
2002-05-14	0	2.800	2.775	2.800	2.750	2.800	3,838,000	10,688,850	2.7850	1.544	1.530	1.544	1.517	1.544	6,959,080	1.5360	1.82%
2002-05-13	0	2.750	2.725	2.750	2.725	2.775	3,664,825	10,045,518	2.7411	1.517	1.503	1.517	1.503	1.530	6,645,078	1.5117	-0.90%
2002-05-10	0	2.775	2.750	2.800	2.700	2.800	6,180,000	17,005,700	2.7517	1.530	1.517	1.544	1.489	1.544	11,205,605	1.5176	2.78%
2002-05-09	0	2.700	2.700	2.725	2.675	2.725	3,156,000	8,519,600	2.6995	1.489	1.489	1.503	1.475	1.503	5,722,474	1.4888	-0.92%
2002-05-08	0	2.725	2.725	2.750	2.700	2.750	3,102,000	8,406,838	2.7101	1.503	1.503	1.517	1.489	1.517	5,624,561	1.4947	0.00%
2002-05-07	0	2.725	2.700	2.725	2.700	2.725	4,966,000	13,418,330	2.7020	1.503	1.489	1.503	1.489	1.503	9,004,375	1.4902	0.93%
2002-05-06	0	2.700	2.700	2.725	2.675	2.800	4,404,000	11,993,378	2.7233	1.489	1.489	1.503	1.475	1.544	7,985,354	1.5019	-3.57%
2002-05-03	0	2.800	2.750	2.800	2.675	2.800	8,710,000	23,985,400	2.7538	1.544	1.517	1.544	1.475	1.544	15,793,013	1.5187	2.75%
2002-05-02	0	2.725	2.725	2.750	2.650	2.750	6,138,000	16,581,450	2.7014	1.503	1.503	1.517	1.462	1.517	11,129,451	1.4899	3.81%
2002-04-30	0	2.625	2.600	2.625	2.575	2.675	8,360,000	22,076,850	2.6408	1.448	1.434	1.448	1.420	1.475	15,158,391	1.4564	0.96%
2002-04-29	0	2.600	2.575	2.600	2.550	2.600	1,356,000	3,511,900	2.5899	1.434	1.420	1.434	1.406	1.434	2,458,706	1.4284	0.00%
2002-04-26	0	2.600	2.575	2.600	2.575	2.625	3,040,000	7,882,050	2.5928	1.434	1.420	1.434	1.420	1.448	5,512,142	1.4299	-0.95%
2002-04-25	0	2.625	2.575	2.600	2.500	2.625	4,414,000	11,403,550	2.5835	1.448	1.420	1.434	1.379	1.448	8,003,486	1.4248	3.96%
2002-04-24	0	2.525	2.525	2.550	2.500	2.600	4,218,000	10,682,750	2.5327	1.393	1.393	1.406	1.379	1.434	7,648,098	1.3968	-2.88%
2002-04-23	0	2.600	2.575	2.600	2.575	2.650	4,170,000	10,849,900	2.6019	1.434	1.420	1.434	1.420	1.462	7,561,064	1.4350	-1.89%
2002-04-22	0	2.650	2.600	2.650	2.600	2.650	6,066,000	15,842,740	2.6117	1.462	1.434	1.462	1.434	1.462	10,998,900	1.4404	0.95%
2002-04-19	0	2.625	2.600	2.625	2.575	2.625	5,752,000	14,971,600	2.6029	1.448	1.434	1.448	1.420	1.448	10,429,554	1.4355	0.96%
2002-04-18	0	2.600	2.600	2.625	2.550	2.625	7,526,000	19,500,792	2.5911	1.434	1.434	1.448	1.406	1.448	13,646,179	1.4290	0.00%
2002-04-17	0	2.600	2.575	2.600	2.500	2.625	17,948,000	46,240,856	2.5764	1.434	1.420	1.434	1.379	1.448	32,543,398	1.4209	4.00%
2002-04-16	0	2.500	2.475	2.500	2.450	2.525	9,706,000	24,257,600	2.4992	1.379	1.365	1.379	1.351	1.393	17,598,965	1.3784	1.01%
2002-04-15	0	2.475	2.475	2.500	2.400	2.525	11,444,000	28,322,500	2.4749	1.365	1.365	1.379	1.324	1.393	20,750,315	1.3649	-2.94%
2002-04-12	0	2.550	2.525	2.550	2.500	2.550	6,018,000	15,182,300	2.5228	1.406	1.393	1.406	1.379	1.406	10,911,866	1.3914	3.03%
2002-04-11	0	2.475	2.475	2.500	2.450	2.550	3,326,000	8,297,550	2.4948	1.365	1.365	1.379	1.351	1.406	6,030,719	1.3759	-1.98%
2002-04-10	0	2.525	2.475	2.525	2.500	2.550	9,434,000	23,756,150	2.5181	1.393	1.365	1.393	1.379	1.406	17,105,773	1.3888	2.02%
2002-04-09	0	2.475	2.475	2.500	2.450	2.525	14,915,000	37,204,612	2.4944	1.365	1.365	1.379	1.351	1.393	27,043,948	1.3757	1.02%
2002-04-08	0	2.450	2.450	2.475	2.375	2.475	23,120,000	56,294,649	2.4349	1.351	1.351	1.365	1.310	1.365	41,921,293	1.3429	3.16%
2002-04-04	0	2.375	2.350	2.375	2.325	2.500	26,813,000	63,669,100	2.3746	1.310	1.296	1.310	1.282	1.379	48,617,458	1.3096	-4.04%
2002-04-03	0	2.475	2.450	2.475	2.450	2.550	5,340,000	13,255,650	2.4823	1.365	1.351	1.365	1.351	1.406	9,682,513	1.3690	-2.94%
2002-04-02	0	2.550	2.525	2.550	2.550	2.575	1,558,000	3,977,150	2.5527	1.406	1.393	1.406	1.406	1.420	2,824,973	1.4079	-0.97%
2002-03-28	0	2.575	2.550	2.575	2.550	2.575	2,888,000	7,435,100	2.5745	1.420	1.406	1.420	1.406	1.420	5,236,535	1.4199	0.00%
2002-03-27	0	2.575	2.550	2.575	2.550	2.600	3,932,000	10,134,180	2.5774	1.420	1.406	1.420	1.406	1.434	7,129,521	1.4214	0.00%
2002-03-26	0	2.575	2.550	2.575	2.550	2.625	1,056,000	2,718,800	2.5746	1.420	1.406	1.420	1.406	1.448	1,914,744	1.4199	-1.90%
2002-03-25	0	2.625	2.600	2.625	2.600	2.650	1,296,000	3,412,200	2.6329	1.448	1.434	1.448	1.434	1.462	2,349,913	1.4521	-1.87%
2002-03-22	0	2.675	2.625	2.675	2.550	2.675	1,764,000	4,635,950	2.6281	1.475	1.448	1.475	1.406	1.475	3,198,493	1.4494	4.90%
2002-03-21	0	2.550	2.550	2.575	2.550	2.625	1,972,000	5,122,266	2.5975	1.406	1.406	1.420	1.406	1.448	3,575,640	1.4325	-3.77%
2002-03-20	0	2.650	2.650	2.675	2.625	2.725	972,000	2,590,998	2.6656	1.462	1.462	1.475	1.448	1.503	1,762,435	1.4701	-0.93%
2002-03-19	0	2.675	2.675	2.700	2.675	2.725	1,754,000	4,720,400	2.6912	1.475	1.475	1.489	1.475	1.503	3,180,361	1.4842	-0.93%
2002-03-18	0	2.700	2.675	2.725	2.650	2.700	3,156,000	8,483,550	2.6881	1.489	1.475	1.503	1.462	1.489	5,722,474	1.4825	0.93%
2002-03-15	0	2.675	2.625	2.650	2.625	2.700	4,086,000	10,814,700	2.6468	1.475	1.448	1.462	1.448	1.489	7,408,754	1.4597	0.94%
2002-03-14	0	2.650	2.625	2.650	2.600	2.675	6,158,000	16,308,920	2.6484	1.462	1.448	1.462	1.434	1.475	11,165,715	1.4606	-1.85%
2002-03-13	0	2.700	2.675	2.700	2.625	2.700	12,888,000	34,366,922	2.6666	1.489	1.475	1.489	1.448	1.489	23,368,582	1.4706	2.86%
2002-03-12	0	2.625	2.600	2.625	2.575	2.625	8,331,000	21,620,640	2.5952	1.448	1.434	1.448	1.420	1.448	15,105,809	1.4313	2.94%
2002-03-11	0	2.550	2.550	2.575	2.500	2.575	11,396,000	28,924,080	2.5381	1.406	1.406	1.420	1.379	1.420	20,663,281	1.3998	0.99%
2002-03-08	0	2.525	2.500	2.525	2.475	2.600	12,658,000	31,905,780	2.5206	1.393	1.379	1.393	1.365	1.434	22,951,545	1.3901	-1.94%
2002-03-07	0	2.575	2.575	2.600	2.550	2.675	6,040,500	15,725,238	2.6033	1.420	1.420	1.434	1.406	1.475	10,952,663	1.4357	-2.83%
2002-03-06	0	2.650	2.625	2.650	2.575	2.650	4,666,000	12,268,628	2.6294	1.462	1.448	1.462	1.420	1.462	8,460,413	1.4501	1.92%
2002-03-05	0	2.600	2.575	2.600	2.525	2.625	8,042,000	20,817,000	2.5885	1.434	1.420	1.434	1.393	1.448	14,581,792	1.4276	2.97%
2002-03-04	0	2.525	2.500	2.525	2.475	2.600	7,004,000	17,609,150	2.5142	1.393	1.379	1.393	1.365	1.434	12,699,686	1.3866	0.00%
2002-03-01	0	2.525	2.525	2.550	2.500	2.725	14,368,000	36,814,702	2.5623	1.393	1.393	1.406	1.379	1.503	26,052,125	1.4131	-5.61%
2002-02-28	0	2.675	2.625	2.700	2.575	2.725	5,305,000	14,017,775	2.6424	1.475	1.448	1.489	1.420	1.503	9,619,051	1.4573	0.00%
2002-02-27	0	2.675	2.675	2.700	2.575	2.700	3,777,000	10,095,182	2.6728	1.475	1.475	1.489	1.420	1.489	6,848,474	1.4741	2.88%
2002-02-26	0	2.600	2.600	2.650	2.575	2.650	5,676,000	14,823,550	2.6116	1.434	1.434	1.462	1.420	1.462	10,291,750	1.4403	0.00%
2002-02-25	0	2.600	2.575	2.600	2.575	2.650	3,757,000	9,801,700	2.6089	1.434	1.420	1.434	1.420	1.462	6,812,210	1.4388	-0.95%
2002-02-22	0	2.625	2.625	2.650	2.625	2.700	3,772,300	10,002,435	2.6515	1.448	1.448	1.462	1.448	1.489	6,839,952	1.4624	-2.78%
2002-02-21	0	2.700	2.675	2.700	2.625	2.725	6,836,000	18,331,500	2.6816	1.489	1.475	1.489	1.448	1.503	12,395,067	1.4789	0.00%
2002-02-20	0	2.700	2.675	2.700	2.625	2.725	8,218,000	22,061,820	2.6846	1.489	1.475	1.489	1.448	1.503	14,900,916	1.4806	0.93%
2002-02-19	0	2.675	2.675	2.700	2.625	2.825	8,378,000	22,653,900	2.7040	1.475	1.475	1.489	1.448	1.558	15,191,029	1.4913	-4.46%
2002-02-18	0	2.800	2.775	2.800	2.725	2.825	8,093,000	22,514,189	2.7819	1.544	1.530	1.544	1.503	1.558	14,674,266	1.5343	0.00%
2002-02-15	0	2.800	2.750	2.800	2.725	2.825	12,990,000	36,097,950	2.7789	1.544	1.517	1.544	1.503	1.558	23,553,529	1.5326	2.75%
2002-02-11	0	2.725	2.700	2.725	2.675	2.750	11,922,000	32,223,150	2.7028	1.503	1.489	1.503	1.475	1.517	21,617,027	1.4906	3.81%
2002-02-08	0	2.625	2.625	2.650	2.575	2.650	12,077,000	31,509,103	2.6090	1.448	1.448	1.462	1.420	1.462	21,898,073	1.4389	2.94%
2002-02-07	0	2.550	2.525	2.550	2.525	2.600	19,994,800	51,329,710	2.5672	1.406	1.393	1.406	1.393	1.434	36,254,666	1.4158	0.99%
2002-02-06	0	2.525	2.525	2.550	2.475	2.575	12,678,400	32,258,612	2.5444	1.393	1.393	1.406	1.365	1.420	22,988,535	1.4032	2.02%
2002-02-05	0	2.475	2.450	2.475	2.425	2.500	7,602,000	18,850,300	2.4797	1.365	1.351	1.365	1.337	1.379	13,783,982	1.3676	2.06%
2002-02-04	0	2.425	2.425	2.450	2.400	2.500	3,592,000	8,830,100	2.4583	1.337	1.337	1.351	1.324	1.379	6,513,031	1.3558	1.04%
2002-02-01	0	2.400	2.400	2.425	2.375	2.525	11,152,000	27,280,566	2.4462	1.324	1.324	1.337	1.310	1.393	20,220,859	1.3491	-3.03%
2002-01-31	0	2.475	2.450	2.525	2.450	2.675	9,108,000	23,361,088	2.5649	1.365	1.351	1.393	1.351	1.475	16,514,669	1.4146	-6.60%
2002-01-30	0	2.650	2.625	2.650	2.575	2.725	13,637,000	36,013,455	2.6409	1.462	1.448	1.462	1.420	1.503	24,726,673	1.4565	-0.93%
2002-01-29	0	2.675	2.675	2.700	2.625	2.700	11,042,600	29,510,472	2.6724	1.475	1.475	1.489	1.448	1.489	20,022,494	1.4739	1.90%
2002-01-28	0	2.625	2.625	2.650	2.575	2.650	16,530,000	43,287,700	2.6187	1.448	1.448	1.462	1.420	1.462	29,972,274	1.4443	2.94%
2002-01-25	0	2.550	2.550	2.575	2.400	2.575	20,436,000	51,378,276	2.5141	1.406	1.406	1.420	1.324	1.420	37,054,652	1.3866	5.15%
2002-01-24	0	2.425	2.400	2.425	2.350	2.425	6,158,000	14,677,850	2.3835	1.337	1.324	1.337	1.296	1.337	11,165,715	1.3145	3.19%
2002-01-23	0	2.350	2.325	2.350	2.300	2.425	8,670,000	20,248,500	2.3355	1.296	1.282	1.296	1.268	1.337	15,720,485	1.2880	-3.09%
2002-01-22	0	2.425	2.400	2.425	2.375	2.425	4,830,000	11,578,550	2.3972	1.337	1.324	1.337	1.310	1.337	8,757,779	1.3221	1.04%
2002-01-21	0	2.400	2.375	2.400	2.350	2.450	4,166,097	9,956,732	2.3899	1.324	1.310	1.324	1.296	1.351	7,553,987	1.3181	-1.03%
2002-01-18	0	2.425	2.400	2.425	2.325	2.450	8,002,000	19,156,100	2.3939	1.337	1.324	1.337	1.282	1.351	14,509,264	1.3203	4.30%
2002-01-17	0	2.325	2.300	2.350	2.275	2.350	7,548,000	17,608,400	2.3329	1.282	1.268	1.296	1.255	1.296	13,686,069	1.2866	0.00%
2002-01-16	0	2.325	2.325	2.350	2.325	2.450	7,020,000	16,627,850	2.3686	1.282	1.282	1.296	1.282	1.351	12,728,697	1.3063	-3.13%
2002-01-15	0	2.400	2.350	2.400	2.225	2.400	11,544,000	26,590,750	2.3034	1.324	1.296	1.324	1.227	1.324	20,931,635	1.2704	2.13%
2002-01-14	0	2.350	2.350	2.375	2.350	2.450	6,545,500	15,592,613	2.3822	1.296	1.296	1.310	1.296	1.351	11,868,331	1.3138	-5.05%
2002-01-11	0	2.475	2.450	2.475	2.425	2.700	10,092,000	25,123,200	2.4894	1.365	1.351	1.365	1.337	1.489	18,298,862	1.3729	-5.71%
2002-01-10	0	2.625	2.600	2.625	2.550	2.625	6,437,000	16,743,125	2.6011	1.448	1.434	1.448	1.406	1.448	11,671,599	1.4345	0.96%
2002-01-09	0	2.600	2.575	2.600	2.550	2.700	8,138,000	21,126,700	2.5961	1.434	1.420	1.434	1.406	1.489	14,755,860	1.4317	-0.95%
2002-01-08	0	2.625	2.600	2.625	2.500	2.675	17,267,400	44,850,110	2.5974	1.448	1.434	1.448	1.379	1.475	31,309,331	1.4325	0.96%
2002-01-07	0	2.600	2.550	2.575	2.375	2.600	13,834,000	34,954,182	2.5267	1.434	1.406	1.420	1.310	1.434	25,083,874	1.3935	8.33%
2002-01-04	0	2.400	2.375	2.400	2.325	2.400	2,689,000	6,372,000	2.3697	1.324	1.310	1.324	1.282	1.324	4,875,707	1.3069	2.13%
2002-01-03	0	2.350	2.325	2.350	2.325	2.400	7,592,000	17,829,100	2.3484	1.296	1.282	1.296	1.282	1.324	13,765,850	1.2952	-1.05%
2002-01-02	0	2.375	2.350	2.375	2.250	2.375	1,036,000	2,393,550	2.3104	1.310	1.296	1.310	1.241	1.310	1,878,480	1.2742	5.56%
2001-12-31	0	2.250	2.250	2.300	2.250	2.300	578,000	1,312,450	2.2707	1.241	1.241	1.268	1.241	1.268	1,048,032	1.2523	-2.17%
2001-12-28	0	2.300	2.275	2.300	2.275	2.300	270,450	621,985	2.2998	1.268	1.255	1.268	1.255	1.268	490,381	1.2684	1.10%
2001-12-27	0	2.275	2.275	2.300	2.225	2.300	502,000	1,142,150	2.2752	1.255	1.255	1.268	1.227	1.268	910,229	1.2548	1.11%
2001-12-24	0	2.250	2.250	2.275	2.250	2.275	1,027,000	2,315,525	2.2546	1.241	1.241	1.255	1.241	1.255	1,862,161	1.2435	-2.17%
2001-12-21	0	2.300	2.275	2.300	2.275	2.350	1,458,000	3,366,150	2.3087	1.268	1.255	1.268	1.255	1.296	2,643,652	1.2733	-2.13%
2001-12-20	0	2.350	2.325	2.350	2.250	2.350	3,536,000	8,234,144	2.3287	1.296	1.282	1.296	1.241	1.296	6,411,492	1.2843	4.44%
2001-12-19	0	2.250	2.250	2.275	2.250	2.275	981,000	2,228,125	2.2713	1.241	1.241	1.255	1.241	1.255	1,778,754	1.2526	0.00%
2001-12-18	0	2.250	2.250	2.300	2.250	2.350	1,480,000	3,403,300	2.2995	1.241	1.241	1.268	1.241	1.296	2,683,543	1.2682	-2.17%
2001-12-17	0	2.300	2.275	2.300	2.275	2.350	3,990,000	9,262,080	2.3213	1.268	1.255	1.268	1.255	1.296	7,234,687	1.2802	-1.08%
2001-12-14	0	2.325	2.300	2.325	2.200	2.375	11,023,000	25,663,425	2.3282	1.282	1.268	1.282	1.213	1.310	19,986,956	1.2840	-2.11%
2001-12-13	0	2.375	2.350	2.375	2.325	2.425	18,624,000	44,196,900	2.3731	1.310	1.296	1.310	1.282	1.337	33,769,125	1.3088	1.06%
2001-12-12	0	2.350	2.325	2.350	2.325	2.350	4,458,000	10,428,200	2.3392	1.296	1.282	1.296	1.282	1.296	8,083,267	1.2901	1.08%
2001-12-11	0	2.325	2.325	2.350	2.275	2.325	5,378,000	12,457,950	2.3165	1.282	1.282	1.296	1.255	1.282	9,751,415	1.2776	0.00%
2001-12-10	0	2.325	2.350	2.375	2.275	2.350	3,716,000	8,586,650	2.3107	1.282	1.296	1.310	1.255	1.296	6,737,869	1.2744	0.00%
2001-12-07	0	2.325	2.325	2.350	2.200	2.350	9,598,000	22,028,700	2.2951	1.282	1.282	1.296	1.213	1.296	17,403,139	1.2658	2.20%
2001-12-06	0	2.275	2.250	2.275	2.150	2.275	12,716,000	28,450,200	2.2374	1.255	1.241	1.255	1.186	1.255	23,056,711	1.2339	7.06%
2001-12-05	0	2.125	2.125	2.150	2.100	2.250	6,948,000	15,071,950	2.1693	1.172	1.172	1.186	1.158	1.241	12,598,146	1.1964	-2.30%
2001-12-04	0	2.175	2.175	2.225	2.150	2.250	3,837,500	8,476,700	2.2089	1.200	1.200	1.227	1.186	1.241	6,958,173	1.2182	0.00%
2001-12-03	0	2.175	2.175	2.200	2.175	2.225	2,629,000	5,772,950	2.1959	1.200	1.200	1.213	1.200	1.227	4,766,915	1.2110	0.00%
2001-11-30	0	2.175	2.150	2.175	2.125	2.200	1,418,000	3,077,850	2.1706	1.200	1.186	1.200	1.172	1.213	2,571,124	1.1971	2.35%
2001-11-29	0	2.125	2.125	2.150	2.100	2.175	4,932,000	10,667,680	2.1630	1.172	1.172	1.186	1.158	1.200	8,942,726	1.1929	-2.30%
2001-11-28	0	2.175	2.175	2.200	2.150	2.225	6,658,000	14,556,104	2.1863	1.200	1.200	1.213	1.186	1.227	12,072,317	1.2057	-4.40%
2001-11-27	0	2.275	2.250	2.275	2.225	2.275	3,452,000	7,764,300	2.2492	1.255	1.241	1.255	1.227	1.255	6,259,183	1.2405	1.11%
2001-11-26	0	2.250	2.200	2.250	2.200	2.300	5,499,000	12,167,700	2.2127	1.241	1.213	1.241	1.213	1.268	9,970,813	1.2203	0.00%
2001-11-23	0	2.250	2.225	2.250	2.150	2.250	7,772,000	16,992,650	2.1864	1.241	1.227	1.241	1.186	1.241	14,092,227	1.2058	4.65%
2001-11-22	0	2.150	2.150	2.175	2.125	2.175	3,726,000	8,038,400	2.1574	1.186	1.186	1.200	1.172	1.200	6,756,001	1.1898	-1.15%
2001-11-21	0	2.175	2.150	2.175	2.150	2.200	4,146,000	9,108,730	2.1970	1.200	1.186	1.200	1.186	1.213	7,517,547	1.2117	0.00%
2001-11-20	0	2.175	2.175	2.200	2.175	2.350	10,066,000	22,636,600	2.2488	1.200	1.200	1.213	1.200	1.296	18,251,719	1.2402	-5.43%
2001-11-19	0	2.300	2.275	2.300	2.150	2.300	17,342,000	39,095,050	2.2544	1.268	1.255	1.268	1.186	1.268	31,444,596	1.2433	6.98%
2001-11-16	0	2.150	2.125	2.150	2.050	2.200	33,608,000	72,613,800	2.1606	1.186	1.172	1.186	1.131	1.213	60,938,184	1.1916	7.50%
2001-11-15	0	2.000	2.000	2.025	1.970	2.025	10,774,000	21,545,030	1.9997	1.103	1.103	1.117	1.086	1.117	19,535,468	1.1029	1.52%
2001-11-14	0	1.970	1.960	1.970	1.930	1.980	8,078,920	15,768,265	1.9518	1.086	1.081	1.086	1.064	1.092	14,648,736	1.0764	3.68%
2001-11-13	0	1.900	1.900	1.910	1.860	1.910	4,512,000	8,554,640	1.8960	1.048	1.048	1.053	1.026	1.053	8,181,180	1.0456	-1.04%
2001-11-12	0	1.920	1.920	1.930	1.920	1.960	7,516,000	14,594,960	1.9419	1.059	1.059	1.064	1.059	1.081	13,628,047	1.0710	0.52%
2001-11-09	0	1.910	1.910	1.920	1.870	1.930	7,598,000	14,498,560	1.9082	1.053	1.053	1.059	1.031	1.064	13,776,729	1.0524	2.14%
2001-11-08	0	1.870	1.880	1.890	1.840	1.890	9,869,000	18,439,720	1.8684	1.031	1.037	1.042	1.015	1.042	17,894,517	1.0305	1.63%
2001-11-07	0	1.840	1.830	1.840	1.830	1.950	13,675,000	25,670,360	1.8772	1.015	1.009	1.015	1.009	1.075	24,795,575	1.0353	-4.66%
2001-11-06	0	1.930	1.920	1.930	1.900	2.050	33,650,000	66,710,620	1.9825	1.064	1.059	1.064	1.048	1.131	61,014,339	1.0934	-3.02%
2001-11-05	0	1.990	1.980	1.990	1.960	2.000	16,601,000	32,834,240	1.9778	1.098	1.092	1.098	1.081	1.103	30,101,012	1.0908	1.02%
2001-11-02	0	1.970	1.960	1.980	1.920	2.025	9,458,000	18,536,300	1.9599	1.086	1.081	1.092	1.059	1.117	17,149,290	1.0809	-1.50%
2001-11-01	0	2.000	2.000	2.025	1.940	2.025	16,477,000	32,721,470	1.9859	1.103	1.103	1.117	1.070	1.117	29,876,174	1.0952	2.56%
2001-10-31	0	1.950	1.960	1.970	1.890	1.970	7,642,000	14,729,160	1.9274	1.075	1.081	1.086	1.042	1.086	13,856,510	1.0630	0.52%
2001-10-30	0	1.940	1.920	1.930	1.850	1.970	15,610,000	30,035,260	1.9241	1.070	1.059	1.064	1.020	1.086	28,304,126	1.0612	3.19%
2001-10-29	0	1.880	1.880	1.890	1.870	1.930	14,002,000	26,727,540	1.9088	1.037	1.037	1.042	1.031	1.064	25,388,492	1.0527	-1.05%
2001-10-26	0	1.900	1.890	1.900	1.860	1.960	24,190,000	46,427,580	1.9193	1.048	1.042	1.048	1.026	1.081	43,861,422	1.0585	3.26%
2001-10-24	0	1.840	1.840	1.850	1.830	1.890	8,832,000	16,337,220	1.8498	1.015	1.015	1.020	1.009	1.042	16,014,224	1.0202	-2.13%
2001-10-23	0	1.880	1.880	1.890	1.820	1.900	22,628,000	42,120,900	1.8615	1.037	1.037	1.042	1.004	1.048	41,029,196	1.0266	4.44%
2001-10-22	0	1.800	1.800	1.810	1.790	1.820	2,246,000	4,058,600	1.8070	0.993	0.993	0.998	0.987	1.004	4,072,458	0.9966	-0.55%
2001-10-19	0	1.810	1.800	1.810	1.800	1.840	4,928,000	8,973,720	1.8210	0.998	0.993	0.998	0.993	1.015	8,935,473	1.0043	-1.09%
2001-10-18	0	1.830	1.820	1.830	1.790	1.860	6,676,000	12,254,780	1.8356	1.009	1.004	1.009	0.987	1.026	12,104,955	1.0124	0.55%
2001-10-17	0	1.820	1.810	1.830	1.800	1.850	1,722,000	3,152,600	1.8308	1.004	0.998	1.009	0.993	1.020	3,122,339	1.0097	1.68%
2001-10-16	0	1.790	1.790	1.800	1.770	1.830	2,491,000	4,517,648	1.8136	0.987	0.987	0.993	0.976	1.009	4,516,693	1.0002	-1.10%
2001-10-15	0	1.810	1.800	1.810	1.800	1.850	2,552,000	4,667,040	1.8288	0.998	0.993	0.998	0.993	1.020	4,627,298	1.0086	-2.16%
2001-10-12	0	1.850	1.820	1.840	1.790	1.930	13,792,000	25,243,940	1.8303	1.020	1.004	1.015	0.987	1.064	25,007,719	1.0094	-3.65%
2001-10-11	0	1.920	1.910	1.920	1.820	1.980	15,980,000	30,700,100	1.9212	1.059	1.053	1.059	1.004	1.092	28,975,011	1.0595	4.35%
2001-10-10	0	1.840	1.830	1.850	1.770	1.850	8,446,000	15,299,840	1.8115	1.015	1.009	1.020	0.976	1.020	15,314,327	0.9991	-0.54%
2001-10-09	0	1.850	1.850	1.860	1.660	1.870	15,698,000	27,695,100	1.7642	1.020	1.020	1.026	0.916	1.031	28,463,688	0.9730	10.12%
2001-10-08	0	1.680	1.680	1.690	1.660	1.710	8,656,000	14,588,620	1.6854	0.927	0.927	0.932	0.916	0.943	15,695,100	0.9295	-3.45%
2001-10-05	0	1.740	1.740	1.750	1.660	1.770	21,402,000	36,977,720	1.7278	0.960	0.960	0.965	0.916	0.976	38,806,207	0.9529	0.58%
2001-10-04	0	1.730	1.730	1.740	1.660	1.780	27,736,000	48,044,740	1.7322	0.954	0.954	0.960	0.916	0.982	50,291,046	0.9553	8.12%
2001-10-03	1	1.600	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2001-09-28	0	1.600	1.600	1.610	1.570	1.620	11,170,000	17,828,740	1.5961	0.882	0.882	0.888	0.866	0.893	20,253,497	0.8803	0.00%
2001-09-27	0	1.600	1.590	1.600	1.560	1.610	7,163,000	11,436,910	1.5967	0.882	0.877	0.882	0.860	0.888	12,987,985	0.8806	1.27%
2001-09-26	0	1.580	1.560	1.580	1.560	1.670	14,322,000	23,093,900	1.6125	0.871	0.860	0.871	0.860	0.921	25,968,718	0.8893	-4.82%
2001-09-25	0	1.660	1.650	1.660	1.580	1.710	39,738,000	65,243,340	1.6418	0.916	0.910	0.916	0.871	0.943	72,053,129	0.9055	7.10%
2001-09-24	0	1.550	1.550	1.560	1.370	1.550	30,291,000	44,628,980	1.4733	0.855	0.855	0.860	0.756	0.855	54,923,784	0.8126	12.32%
2001-09-21	0	1.380	1.360	1.370	1.350	1.390	17,874,000	24,396,092	1.3649	0.761	0.750	0.756	0.745	0.767	32,409,221	0.7528	-2.13%
2001-09-20	0	1.410	1.410	1.420	1.400	1.500	25,790,000	37,205,880	1.4426	0.778	0.778	0.783	0.772	0.827	46,762,550	0.7956	-4.73%
2001-09-19	0	1.480	1.480	1.490	1.420	1.490	18,784,000	27,391,900	1.4583	0.816	0.816	0.822	0.783	0.822	34,059,237	0.8042	5.71%
2001-09-18	0	1.400	1.400	1.410	1.360	1.570	8,284,000	12,170,140	1.4691	0.772	0.772	0.778	0.750	0.866	15,020,588	0.8102	-6.67%
2001-09-17	0	1.500	1.480	1.500	1.460	1.760	11,824,000	18,049,042	1.5265	0.827	0.816	0.827	0.805	0.971	21,439,333	0.8419	-14.77%
2001-09-14	0	1.760	1.740	1.760	1.730	1.790	9,201,000	16,187,020	1.7593	0.971	0.960	0.971	0.954	0.987	16,683,297	0.9703	0.00%
2001-09-13	0	1.760	1.760	1.770	1.740	1.790	5,252,000	9,257,360	1.7626	0.971	0.971	0.976	0.960	0.987	9,522,951	0.9721	2.92%
2001-09-12	0	1.710	1.710	1.730	1.680	1.920	11,056,000	19,540,600	1.7674	0.943	0.943	0.954	0.927	1.059	20,046,791	0.9747	-18.57%
2001-09-11	0	2.100	2.075	2.100	2.075	2.150	2,376,000	4,976,730	2.0946	1.158	1.144	1.158	1.144	1.186	4,308,174	1.1552	1.20%
2001-09-10	0	2.075	2.075	2.100	2.050	2.125	3,486,000	7,338,450	2.1051	1.144	1.144	1.158	1.131	1.172	6,320,832	1.1610	0.00%
2001-09-07	0	2.075	2.075	2.100	2.050	2.125	7,470,000	15,727,520	2.1054	1.144	1.144	1.158	1.131	1.172	13,544,639	1.1612	-2.35%
2001-09-06	0	2.125	2.100	2.125	2.100	2.175	9,406,000	20,070,450	2.1338	1.172	1.158	1.172	1.158	1.200	17,055,004	1.1768	-1.16%
2001-09-05	0	2.150	2.125	2.150	2.075	2.200	15,159,500	32,635,735	2.1528	1.186	1.172	1.186	1.144	1.213	27,487,277	1.1873	4.88%
2001-09-04	0	2.050	2.025	2.100	2.000	2.075	2,428,000	4,958,200	2.0421	1.131	1.117	1.158	1.103	1.144	4,402,461	1.1262	1.23%
2001-09-03	0	2.025	2.000	2.050	2.025	2.075	2,432,000	4,954,250	2.0371	1.117	1.103	1.131	1.117	1.144	4,409,714	1.1235	-2.41%
2001-08-31	0	2.075	2.050	2.075	1.990	2.125	6,284,000	13,012,176	2.0707	1.144	1.131	1.144	1.098	1.172	11,394,178	1.1420	4.27%
2001-08-30	0	1.990	1.980	1.990	1.940	2.000	1,782,000	3,545,420	1.9896	1.098	1.092	1.098	1.070	1.103	3,231,131	1.0973	2.05%
2001-08-29	0	1.950	1.950	1.960	1.940	1.970	1,858,000	3,639,856	1.9590	1.075	1.075	1.081	1.070	1.086	3,368,934	1.0804	-0.51%
2001-08-28	0	1.960	1.950	1.960	1.950	1.990	2,694,000	5,309,940	1.9710	1.081	1.075	1.081	1.075	1.098	4,884,774	1.0870	-2.00%
2001-08-27	0	2.000	1.990	2.000	1.960	2.025	7,032,000	13,928,080	1.9807	1.103	1.098	1.103	1.081	1.117	12,750,456	1.0924	2.04%
2001-08-24	0	1.960	1.960	1.970	1.940	1.990	14,358,000	28,014,976	1.9512	1.081	1.081	1.086	1.070	1.098	26,033,993	1.0761	0.51%
2001-08-23	0	1.950	1.940	1.950	1.780	1.960	11,768,000	22,453,820	1.9080	1.075	1.070	1.075	0.982	1.081	21,337,793	1.0523	7.14%
2001-08-22	0	1.820	1.810	1.820	1.810	1.960	11,030,000	20,638,520	1.8711	1.004	0.998	1.004	0.998	1.081	19,999,648	1.0319	-7.14%
2001-08-21	0	1.960	1.950	1.960	1.930	2.100	6,178,000	12,219,010	1.9778	1.081	1.075	1.081	1.064	1.158	11,201,979	1.0908	-4.39%
2001-08-20	0	2.050	2.050	2.075	2.050	2.100	1,817,000	3,737,070	2.0567	1.131	1.131	1.144	1.131	1.158	3,294,593	1.1343	-1.20%
2001-08-17	0	2.075	2.075	2.100	2.050	2.100	4,059,000	8,508,800	2.0963	1.144	1.144	1.158	1.131	1.158	7,359,798	1.1561	-1.19%
2001-08-16	0	2.100	2.075	2.100	2.050	2.150	6,570,000	13,765,400	2.0952	1.158	1.144	1.158	1.131	1.186	11,912,755	1.1555	0.00%
2001-08-15	0	2.100	2.075	2.100	2.075	2.100	1,140,000	2,392,550	2.0987	1.158	1.144	1.158	1.144	1.158	2,067,053	1.1575	0.00%
2001-08-14	0	2.100	2.100	2.125	2.075	2.125	3,566,000	7,468,950	2.0945	1.158	1.158	1.172	1.144	1.172	6,465,888	1.1551	1.20%
2001-08-13	0	2.075	2.075	2.100	2.075	2.100	2,746,000	5,717,290	2.0820	1.144	1.144	1.158	1.144	1.158	4,979,060	1.1483	0.00%
2001-08-10	0	2.075	2.050	2.075	2.025	2.100	4,909,632	10,105,572	2.0583	1.144	1.131	1.144	1.117	1.158	8,902,168	1.1352	2.47%
2001-08-09	0	2.025	2.025	2.050	1.940	2.050	5,844,000	11,649,360	1.9934	1.117	1.117	1.131	1.070	1.131	10,596,368	1.0994	1.25%
2001-08-08	0	2.000	2.000	2.025	1.980	2.075	7,338,000	14,742,560	2.0091	1.103	1.103	1.117	1.092	1.144	13,305,296	1.1080	-3.61%
2001-08-07	0	2.075	2.050	2.075	1.830	2.075	21,776,000	41,624,430	1.9115	1.144	1.131	1.144	1.009	1.144	39,484,346	1.0542	6.96%
2001-08-06	0	1.940	1.940	1.950	1.910	2.025	10,046,000	19,709,930	1.9620	1.070	1.070	1.075	1.053	1.117	18,215,455	1.0820	-6.51%
2001-08-03	0	2.075	2.075	2.100	2.050	2.100	5,782,000	11,976,300	2.0713	1.144	1.144	1.158	1.131	1.158	10,483,950	1.1423	-1.19%
2001-08-02	0	2.100	2.100	2.125	2.075	2.150	5,430,000	11,432,850	2.1055	1.158	1.158	1.172	1.144	1.186	9,845,702	1.1612	0.00%
2001-08-01	0	2.100	2.100	2.125	2.050	2.175	10,482,000	22,099,500	2.1083	1.158	1.158	1.172	1.131	1.200	19,006,012	1.1628	-3.45%
2001-07-31	0	2.175	2.175	2.200	2.150	2.275	9,661,000	21,258,150	2.2004	1.200	1.200	1.213	1.186	1.255	17,517,371	1.2135	-3.33%
2001-07-30	0	2.250	2.250	2.275	2.250	2.350	14,884,000	34,522,876	2.3195	1.241	1.241	1.255	1.241	1.296	26,987,739	1.2792	-6.25%
2001-07-27	0	2.400	2.375	2.400	2.375	2.425	7,444,000	17,899,720	2.4046	1.324	1.310	1.324	1.310	1.337	13,497,496	1.3262	1.05%
2001-07-26	0	2.375	2.350	2.375	2.275	2.425	14,980,000	35,375,400	2.3615	1.310	1.296	1.310	1.255	1.337	27,161,807	1.3024	3.26%
2001-07-24	0	2.300	2.275	2.300	2.200	2.300	3,922,000	8,804,950	2.2450	1.268	1.255	1.268	1.213	1.268	7,111,389	1.2381	3.37%
2001-07-23	0	2.225	2.200	2.225	2.200	2.275	4,856,000	10,895,470	2.2437	1.227	1.213	1.227	1.213	1.255	8,804,922	1.2374	-1.11%
2001-07-20	0	2.250	2.225	2.250	2.125	2.275	10,300,000	22,853,350	2.2188	1.241	1.227	1.241	1.172	1.255	18,676,009	1.2237	4.65%
2001-07-19	0	2.150	2.100	2.175	2.075	2.200	11,542,000	24,586,450	2.1302	1.186	1.158	1.200	1.144	1.213	20,928,009	1.1748	-2.27%
2001-07-18	0	2.200	2.175	2.200	2.150	2.300	10,022,000	22,281,742	2.2233	1.213	1.200	1.213	1.186	1.268	18,171,938	1.2262	-3.30%
2001-07-17	0	2.275	2.250	2.275	2.250	2.350	9,050,000	20,692,230	2.2864	1.255	1.241	1.255	1.241	1.296	16,409,503	1.2610	-5.21%
2001-07-16	0	2.400	2.375	2.400	2.375	2.500	10,936,100	26,467,535	2.4202	1.324	1.310	1.324	1.310	1.379	19,829,388	1.3348	-2.04%
2001-07-13	0	2.450	2.425	2.450	2.375	2.475	13,700,000	33,157,100	2.4202	1.351	1.337	1.351	1.310	1.365	24,840,905	1.3348	2.08%
2001-07-12	0	2.400	2.375	2.400	2.375	2.425	6,840,000	16,462,300	2.4068	1.324	1.310	1.324	1.310	1.337	12,402,320	1.3274	3.23%
2001-07-11	0	2.325	2.325	2.350	2.325	2.375	6,008,000	14,098,030	2.3465	1.282	1.282	1.296	1.282	1.310	10,893,734	1.2941	-2.11%
2001-07-10	0	2.375	2.375	2.400	2.275	2.400	5,470,000	12,778,850	2.3362	1.310	1.310	1.324	1.255	1.324	9,918,230	1.2884	5.56%
2001-07-09	0	2.250	2.225	2.250	2.225	2.375	9,511,000	21,744,475	2.2862	1.241	1.227	1.241	1.227	1.310	17,245,390	1.2609	-5.26%
2001-07-05	0	2.375	2.375	2.400	2.350	2.475	5,917,000	14,275,150	2.4126	1.310	1.310	1.324	1.296	1.365	10,728,732	1.3306	-3.06%
2001-07-04	0	2.450	2.425	2.450	2.425	2.525	10,316,000	25,428,800	2.4650	1.351	1.337	1.351	1.337	1.393	18,705,020	1.3595	-1.01%
2001-07-03	0	2.475	2.450	2.500	2.425	2.500	14,144,000	34,607,450	2.4468	1.365	1.351	1.379	1.337	1.379	25,645,968	1.3494	2.06%
2001-06-29	0	2.425	2.400	2.425	2.400	2.525	11,132,000	27,315,000	2.4537	1.337	1.324	1.337	1.324	1.393	20,184,595	1.3533	-1.02%
2001-06-28	0	2.450	2.450	2.475	2.450	2.575	11,472,000	28,554,632	2.4891	1.351	1.351	1.365	1.351	1.420	20,801,085	1.3727	-2.00%
2001-06-27	0	2.500	2.500	2.525	2.500	2.600	10,816,000	27,590,850	2.5509	1.379	1.379	1.393	1.379	1.434	19,611,622	1.4069	-1.96%
2001-06-26	0	2.550	2.550	2.575	2.525	2.700	13,633,000	35,676,805	2.6169	1.406	1.406	1.420	1.393	1.489	24,719,420	1.4433	-1.92%
2001-06-22	0	2.600	2.600	2.625	2.600	2.750	14,024,000	37,604,098	2.6814	1.434	1.434	1.448	1.434	1.517	25,428,383	1.4788	-3.70%
2001-06-21	0	2.700	2.700	2.725	2.575	2.750	11,350,000	30,429,850	2.6810	1.489	1.489	1.503	1.420	1.517	20,579,874	1.4786	3.85%
2001-06-20	0	2.600	2.575	2.600	2.525	2.625	5,124,000	13,183,650	2.5729	1.434	1.420	1.434	1.393	1.448	9,290,861	1.4190	4.00%
2001-06-19	0	2.500	2.500	2.525	2.425	2.650	12,502,000	31,309,950	2.5044	1.379	1.379	1.393	1.337	1.462	22,668,685	1.3812	-3.85%
2001-06-18	0	2.600	2.600	2.625	2.600	2.700	5,882,000	15,642,950	2.6595	1.434	1.434	1.448	1.434	1.489	10,665,270	1.4667	-2.80%
2001-06-15	0	2.675	2.650	2.700	2.350	2.675	7,004,000	17,532,900	2.5033	1.475	1.462	1.489	1.296	1.475	12,699,686	1.3806	7.00%
2001-06-14	0	2.500	2.475	2.500	2.450	2.650	6,923,000	17,551,475	2.5352	1.379	1.365	1.379	1.351	1.462	12,552,816	1.3982	-4.76%
2001-06-13	0	2.625	2.625	2.650	2.500	2.700	6,367,000	16,761,750	2.6326	1.448	1.448	1.462	1.379	1.489	11,544,674	1.4519	-2.78%
2001-06-12	0	2.700	2.700	2.725	2.675	2.825	7,676,000	20,813,950	2.7116	1.489	1.489	1.503	1.475	1.558	13,918,159	1.4955	-5.26%
2001-06-11	0	2.850	2.825	2.850	2.725	2.900	11,250,000	31,807,400	2.8273	1.572	1.558	1.572	1.503	1.599	20,398,553	1.5593	5.56%
2001-06-08	0	2.700	2.650	2.700	2.675	2.800	10,266,903	28,106,493	2.7376	1.489	1.462	1.489	1.475	1.544	18,615,997	1.5098	-0.92%
2001-06-07	0	2.725	2.700	2.725	2.650	2.775	8,707,200	23,628,880	2.7137	1.503	1.489	1.503	1.462	1.530	15,787,936	1.4966	0.93%
2001-06-06	0	2.700	2.700	2.725	2.700	2.875	14,354,000	39,385,800	2.7439	1.489	1.489	1.503	1.489	1.586	26,026,741	1.5133	-5.26%
2001-06-05	0	2.850	2.825	2.850	2.775	2.950	33,568,000	96,289,350	2.8685	1.572	1.558	1.572	1.530	1.627	60,865,656	1.5820	1.79%
2001-06-04	0	2.800	2.800	2.825	2.650	2.825	24,264,000	67,476,200	2.7809	1.544	1.544	1.558	1.462	1.558	43,995,599	1.5337	4.67%
2001-06-01	0	2.675	2.650	2.675	2.650	2.800	12,880,000	34,691,300	2.6934	1.475	1.462	1.475	1.462	1.544	23,354,077	1.4854	-2.73%
2001-05-31	0	2.750	2.725	2.750	2.675	2.800	10,634,000	29,273,250	2.7528	1.517	1.503	1.517	1.475	1.544	19,281,619	1.5182	0.00%
2001-05-30	0	2.750	2.700	2.750	2.650	2.800	9,224,000	25,141,100	2.7256	1.517	1.489	1.517	1.462	1.544	16,725,000	1.5032	-2.65%
2001-05-29	0	2.825	2.825	2.850	2.800	2.900	13,694,000	38,805,550	2.8338	1.558	1.558	1.572	1.544	1.599	24,830,025	1.5628	0.00%
2001-05-28	0	2.825	2.825	2.850	2.775	2.925	14,370,323	40,927,838	2.8481	1.558	1.558	1.572	1.530	1.613	26,056,337	1.5707	0.00%
2001-05-25	0	2.825	2.825	2.850	2.725	2.875	12,766,000	35,850,500	2.8083	1.558	1.558	1.572	1.503	1.586	23,147,371	1.5488	3.67%
2001-05-24	0	2.725	2.700	2.725	2.650	2.750	7,498,000	20,229,850	2.6980	1.503	1.489	1.503	1.462	1.517	13,595,409	1.4880	0.93%
2001-05-23	0	2.700	2.675	2.700	2.650	2.700	12,224,000	32,739,950	2.6783	1.489	1.475	1.489	1.462	1.489	22,164,614	1.4771	0.00%
2001-05-22	0	2.700	2.700	2.725	2.650	2.825	10,308,000	28,249,000	2.7405	1.489	1.489	1.503	1.462	1.558	18,690,514	1.5114	-2.70%
2001-05-21	0	2.775	2.750	2.775	2.725	2.875	5,100,000	14,080,250	2.7608	1.530	1.517	1.530	1.503	1.586	9,247,344	1.5226	-1.77%
2001-05-18	0	2.825	2.800	2.825	2.775	2.900	15,521,000	44,018,308	2.8360	1.558	1.544	1.558	1.530	1.599	28,142,750	1.5641	0.00%
2001-05-17	0	2.825	2.800	2.825	2.725	2.900	14,268,000	39,909,700	2.7971	1.558	1.544	1.558	1.503	1.599	25,870,805	1.5427	-0.88%
2001-05-16	0	2.850	2.825	2.850	2.775	2.850	27,351,400	76,889,955	2.8112	1.572	1.558	1.572	1.530	1.572	49,593,688	1.5504	3.64%
2001-05-15	0	2.750	2.725	2.750	2.625	2.775	19,684,000	53,488,550	2.7174	1.517	1.503	1.517	1.448	1.530	35,691,122	1.4987	4.76%
2001-05-14	0	2.625	2.600	2.625	2.575	2.700	7,937,000	20,935,825	2.6378	1.448	1.434	1.448	1.420	1.489	14,391,406	1.4547	-0.94%
2001-05-11	0	2.650	2.650	2.675	2.550	2.675	28,286,000	74,512,150	2.6342	1.462	1.462	1.475	1.406	1.475	51,288,309	1.4528	0.95%
2001-05-10	0	2.625	2.625	2.650	2.575	2.700	18,315,000	48,303,850	2.6374	1.448	1.448	1.462	1.420	1.489	33,208,844	1.4545	-2.78%
2001-05-09	0	2.700	2.700	2.725	2.475	2.725	39,852,600	105,038,665	2.6357	1.489	1.489	1.503	1.365	1.503	72,260,922	1.4536	8.00%
2001-05-08	0	2.500	2.500	2.525	2.500	2.575	8,740,000	22,067,450	2.5249	1.379	1.379	1.393	1.379	1.420	15,847,409	1.3925	-1.96%
2001-05-07	0	2.550	2.525	2.550	2.475	2.575	6,034,000	15,256,550	2.5284	1.406	1.393	1.406	1.365	1.420	10,940,877	1.3945	2.00%
2001-05-04	0	2.500	2.500	2.525	2.425	2.575	13,806,000	34,579,050	2.5046	1.379	1.379	1.393	1.337	1.420	25,033,104	1.3813	-0.99%
2001-05-03	0	2.525	2.500	2.525	2.500	2.600	15,721,000	39,861,077	2.5355	1.393	1.379	1.393	1.379	1.434	28,505,391	1.3984	-1.94%
2001-05-02	0	2.575	2.550	2.575	2.400	2.650	49,680,000	128,566,600	2.5879	1.420	1.406	1.420	1.324	1.462	90,080,010	1.4272	7.29%
2001-04-27	0	2.400	2.400	2.425	2.175	2.425	32,073,000	74,616,250	2.3265	1.324	1.324	1.337	1.200	1.337	58,154,915	1.2831	10.34%
2001-04-26	0	2.175	2.175	2.200	2.125	2.200	11,158,000	24,062,350	2.1565	1.200	1.200	1.213	1.172	1.213	20,231,738	1.1893	0.00%
2001-04-25	0	2.175	2.150	2.175	2.150	2.225	6,120,000	13,235,580	2.1627	1.200	1.186	1.200	1.186	1.227	11,096,813	1.1927	-2.25%
2001-04-24	0	2.225	2.200	2.225	2.175	2.250	9,990,000	22,068,230	2.2090	1.227	1.213	1.227	1.200	1.241	18,113,915	1.2183	1.14%
2001-04-23	0	2.200	2.175	2.200	2.150	2.225	7,575,000	16,557,925	2.1859	1.213	1.200	1.213	1.186	1.227	13,735,026	1.2055	0.00%
2001-04-20	0	2.200	2.175	2.200	2.150	2.250	15,938,000	34,930,450	2.1916	1.213	1.200	1.213	1.186	1.241	28,898,857	1.2087	-1.12%
2001-04-19	0	2.225	2.225	2.250	2.100	2.250	55,946,000	121,770,994	2.1766	1.227	1.227	1.241	1.158	1.241	101,441,551	1.2004	9.88%
2001-04-18	0	2.025	2.000	2.025	1.940	2.025	20,906,000	41,626,910	1.9911	1.117	1.103	1.117	1.070	1.117	37,906,858	1.0981	3.32%
2001-04-17	0	1.960	1.950	1.960	1.930	1.990	7,200,000	14,181,420	1.9696	1.081	1.075	1.081	1.064	1.098	13,055,074	1.0863	1.55%
2001-04-12	0	1.930	1.930	1.940	1.910	1.980	14,888,000	28,853,500	1.9380	1.064	1.064	1.070	1.053	1.092	26,994,992	1.0688	-0.52%
2001-04-11	0	1.940	1.930	1.940	1.890	2.050	29,984,000	59,338,008	1.9790	1.070	1.064	1.070	1.042	1.131	54,367,130	1.0914	-1.02%
2001-04-10	0	1.960	1.960	1.970	1.950	2.100	12,968,000	25,781,760	1.9881	1.081	1.081	1.086	1.075	1.158	23,513,639	1.0965	-4.39%
2001-04-09	0	2.050	2.025	2.050	1.950	2.075	7,880,000	15,906,270	2.0186	1.131	1.117	1.131	1.075	1.144	14,288,053	1.1133	3.02%
2001-04-06	0	1.990	1.990	2.000	1.980	2.050	5,298,846	10,648,965	2.0097	1.098	1.098	1.103	1.092	1.131	9,607,893	1.1084	1.02%
2001-04-04	0	1.970	1.970	1.980	1.950	2.025	13,257,000	26,246,510	1.9798	1.086	1.086	1.092	1.075	1.117	24,037,655	1.0919	-6.19%
2001-04-03	0	2.100	2.100	2.125	2.050	2.175	7,174,000	15,176,620	2.1155	1.158	1.158	1.172	1.131	1.200	13,007,931	1.1667	-2.33%
2001-04-02	0	2.150	2.125	2.175	2.075	2.225	12,770,000	27,578,350	2.1596	1.186	1.172	1.200	1.144	1.227	23,154,624	1.1911	1.18%
2001-03-30	0	2.125	2.100	2.125	2.000	2.125	12,673,000	26,325,980	2.0773	1.172	1.158	1.172	1.103	1.172	22,978,743	1.1457	6.25%
2001-03-29	0	2.000	1.990	2.000	1.950	2.025	7,417,000	14,871,295	2.0050	1.103	1.098	1.103	1.075	1.117	13,448,539	1.1058	1.01%
2001-03-28	0	1.980	1.980	1.990	1.970	2.100	15,922,154	32,072,469	2.0143	1.092	1.092	1.098	1.086	1.158	28,870,125	1.1109	-2.22%
2001-03-27	0	2.025	2.025	2.050	1.990	2.200	17,126,000	35,634,970	2.0808	1.117	1.117	1.131	1.098	1.213	31,052,944	1.1476	-7.95%
2001-03-26	0	2.200	2.200	2.225	2.125	2.225	13,778,000	30,281,350	2.1978	1.213	1.213	1.227	1.172	1.227	24,982,335	1.2121	1.15%
2001-03-23	0	2.175	2.150	2.175	2.125	2.225	11,268,000	24,283,250	2.1551	1.200	1.186	1.200	1.172	1.227	20,431,191	1.1885	2.35%
2001-03-22	0	2.125	2.125	2.150	2.100	2.200	5,918,000	12,736,700	2.1522	1.172	1.172	1.186	1.158	1.213	10,730,546	1.1870	-3.41%
2001-03-21	0	2.200	2.175	2.200	2.100	2.250	13,434,000	29,310,688	2.1818	1.213	1.200	1.213	1.158	1.241	24,358,592	1.2033	1.15%
2001-03-20	0	2.175	2.150	2.175	2.100	2.300	19,857,000	43,054,400	2.1682	1.200	1.186	1.200	1.158	1.268	36,004,806	1.1958	-3.33%
2001-03-19	0	2.250	2.225	2.250	2.100	2.275	17,552,000	39,211,150	2.2340	1.241	1.227	1.241	1.158	1.255	31,825,369	1.2321	5.88%
2001-03-16	0	2.125	2.100	2.150	2.100	2.175	12,843,000	27,493,140	2.1407	1.172	1.158	1.186	1.158	1.200	23,286,988	1.1806	0.00%
2001-03-15	0	2.125	2.125	2.150	1.940	2.125	13,041,000	26,658,770	2.0442	1.172	1.172	1.186	1.070	1.172	23,646,003	1.1274	4.94%
2001-03-14	0	2.025	2.000	2.025	1.970	2.050	16,295,000	32,792,400	2.0124	1.117	1.103	1.117	1.086	1.131	29,546,171	1.1099	2.27%
2001-03-13	0	1.980	1.970	1.980	1.830	2.000	21,488,000	41,022,036	1.9091	1.092	1.086	1.092	1.009	1.103	38,962,143	1.0529	2.06%
2001-03-12	0	1.940	1.940	1.950	1.900	2.050	21,296,000	41,760,560	1.9610	1.070	1.070	1.075	1.048	1.131	38,614,008	1.0815	-7.62%
2001-03-09	0	2.100	2.075	2.100	2.050	2.125	9,980,000	20,813,600	2.0855	1.158	1.144	1.158	1.131	1.172	18,095,783	1.1502	0.00%
2001-03-08	0	2.100	2.075	2.100	2.050	2.175	12,026,000	25,279,300	2.1021	1.158	1.144	1.158	1.131	1.200	21,805,600	1.1593	-3.45%
2001-03-07	0	2.175	2.175	2.200	2.150	2.275	13,493,000	29,849,225	2.2122	1.200	1.200	1.213	1.186	1.255	24,465,571	1.2201	-3.33%
2001-03-06	0	2.250	2.250	2.275	2.225	2.300	8,760,000	19,731,900	2.2525	1.241	1.241	1.255	1.227	1.268	15,883,673	1.2423	0.00%
2001-03-05	0	2.250	2.250	2.275	2.200	2.300	9,742,000	21,764,750	2.2341	1.241	1.241	1.255	1.213	1.268	17,664,240	1.2321	0.00%
2001-03-02	0	2.250	2.225	2.250	2.200	2.350	12,892,000	29,262,200	2.2698	1.241	1.227	1.241	1.213	1.296	23,375,835	1.2518	-2.17%
2001-03-01	0	2.300	2.300	2.325	2.275	2.400	12,056,000	27,878,800	2.3124	1.268	1.268	1.282	1.255	1.324	21,859,996	1.2753	-4.17%
2001-02-28	0	2.400	2.400	2.425	2.375	2.550	10,697,000	25,924,250	2.4235	1.324	1.324	1.337	1.310	1.406	19,395,851	1.3366	-5.88%
2001-02-27	0	2.550	2.500	2.525	2.450	2.575	10,318,000	25,937,450	2.5138	1.406	1.379	1.393	1.351	1.420	18,708,646	1.3864	0.00%
2001-02-26	0	2.550	2.525	2.550	2.500	2.625	12,274,000	31,532,650	2.5691	1.406	1.393	1.406	1.379	1.448	22,255,275	1.4169	-0.97%
2001-02-23	0	2.575	2.550	2.575	2.525	2.625	14,118,323	36,291,102	2.5705	1.420	1.406	1.420	1.393	1.448	25,599,410	1.4177	1.98%
2001-02-22	0	2.525	2.500	2.525	2.375	2.525	10,598,000	26,129,800	2.4655	1.393	1.379	1.393	1.310	1.393	19,216,344	1.3598	4.12%
2001-02-21	0	2.425	2.425	2.450	2.425	2.600	15,189,000	38,010,424	2.5025	1.337	1.337	1.351	1.337	1.434	27,540,766	1.3802	-5.83%
2001-02-20	0	2.575	2.550	2.575	2.550	2.800	48,192,000	125,860,000	2.6116	1.420	1.406	1.420	1.406	1.544	87,381,962	1.4403	0.00%
2001-02-19	0	2.575	2.550	2.575	2.375	2.600	25,351,000	63,256,650	2.4952	1.420	1.406	1.420	1.310	1.434	45,966,553	1.3761	5.10%
2001-02-16	0	2.450	2.425	2.450	2.400	2.450	5,686,000	13,862,450	2.4380	1.351	1.337	1.351	1.324	1.351	10,309,882	1.3446	2.08%
2001-02-15	0	2.400	2.400	2.425	2.350	2.450	6,178,000	14,811,900	2.3975	1.324	1.324	1.337	1.296	1.351	11,201,979	1.3223	-1.03%
2001-02-14	0	2.425	2.400	2.425	2.400	2.475	6,049,000	14,765,400	2.4410	1.337	1.324	1.337	1.324	1.365	10,968,075	1.3462	-3.00%
2001-02-13	0	2.500	2.450	2.475	2.475	2.550	18,322,000	45,901,650	2.5053	1.379	1.351	1.365	1.365	1.406	33,221,537	1.3817	0.00%
2001-02-12	0	2.500	2.475	2.500	2.450	2.525	18,460,000	45,917,900	2.4874	1.379	1.365	1.379	1.351	1.393	33,471,759	1.3718	1.01%
2001-02-09	0	2.475	2.450	2.475	2.325	2.500	20,814,000	50,354,400	2.4193	1.365	1.351	1.365	1.282	1.379	37,740,043	1.3342	5.32%
2001-02-08	0	2.350	2.325	2.350	2.300	2.375	5,182,000	12,141,700	2.3431	1.296	1.282	1.296	1.268	1.310	9,396,027	1.2922	0.00%
2001-02-07	0	2.350	2.325	2.350	2.325	2.400	9,434,000	22,330,380	2.3670	1.296	1.282	1.296	1.282	1.324	17,105,773	1.3054	-1.05%
2001-02-06	0	2.375	2.375	2.400	2.350	2.425	11,538,000	27,569,400	2.3894	1.310	1.310	1.324	1.296	1.337	20,920,756	1.3178	1.06%
2001-02-05	0	2.350	2.325	2.350	2.300	2.350	4,709,000	10,944,750	2.3242	1.296	1.282	1.296	1.268	1.296	8,538,381	1.2818	0.00%
2001-02-02	0	2.350	2.350	2.375	2.325	2.400	9,181,000	21,714,450	2.3652	1.296	1.296	1.310	1.282	1.324	16,647,033	1.3044	-1.05%
2001-02-01	0	2.375	2.350	2.375	2.250	2.375	19,489,000	45,079,450	2.3131	1.310	1.296	1.310	1.241	1.310	35,337,547	1.2757	5.56%
2001-01-31	0	2.250	2.250	2.275	2.225	2.275	8,108,000	18,263,600	2.2525	1.241	1.241	1.255	1.227	1.255	14,701,464	1.2423	0.00%
2001-01-30	0	2.250	2.225	2.250	2.225	2.300	12,176,000	27,373,900	2.2482	1.241	1.227	1.241	1.227	1.268	22,077,581	1.2399	-2.17%
2001-01-29	0	2.300	2.275	2.300	2.275	2.375	10,232,000	23,579,100	2.3044	1.268	1.255	1.268	1.255	1.310	18,552,711	1.2709	-2.13%
2001-01-23	0	2.350	2.325	2.350	2.250	2.350	19,920,000	45,691,950	2.2938	1.296	1.282	1.296	1.241	1.296	36,119,038	1.2650	4.44%
2001-01-22	0	2.250	2.225	2.250	2.175	2.275	38,198,000	84,775,650	2.2194	1.241	1.227	1.241	1.200	1.255	69,260,794	1.2240	-1.10%
2001-01-19	0	2.275	2.275	2.300	2.250	2.425	30,298,000	70,358,550	2.3222	1.255	1.255	1.268	1.241	1.337	54,936,477	1.2807	-3.19%
2001-01-18	0	2.350	2.325	2.350	2.300	2.425	15,628,000	36,842,000	2.3574	1.296	1.282	1.296	1.268	1.337	28,336,763	1.3001	1.08%
2001-01-17	0	2.325	2.325	2.350	2.250	2.500	13,234,000	30,885,200	2.3338	1.282	1.282	1.296	1.241	1.379	23,995,951	1.2871	-7.00%
2001-01-16	0	2.500	2.475	2.500	2.450	2.525	7,923,000	19,737,050	2.4911	1.379	1.365	1.379	1.351	1.393	14,366,021	1.3739	1.01%
2001-01-15	0	2.475	2.475	2.500	2.450	2.525	6,058,000	15,031,730	2.4813	1.365	1.365	1.379	1.351	1.393	10,984,394	1.3685	1.02%
2001-01-12	0	2.450	2.450	2.475	2.450	2.500	10,726,000	26,558,160	2.4761	1.351	1.351	1.365	1.351	1.379	19,448,434	1.3656	1.03%
2001-01-11	0	2.425	2.400	2.425	2.400	2.675	22,069,677	55,245,481	2.5032	1.337	1.324	1.337	1.324	1.475	40,016,842	1.3806	-8.49%
2001-01-10	0	2.650	2.625	2.650	2.625	2.700	10,044,000	26,763,170	2.6646	1.462	1.448	1.462	1.448	1.489	18,211,828	1.4695	-1.85%
2001-01-09	0	2.700	2.675	2.700	2.650	2.750	15,574,000	42,255,000	2.7132	1.489	1.475	1.489	1.462	1.517	28,238,850	1.4963	0.93%
2001-01-08	0	2.675	2.675	2.700	2.525	2.700	18,011,000	47,432,600	2.6335	1.475	1.475	1.489	1.393	1.489	32,657,630	1.4524	3.88%
2001-01-05	0	2.575	2.550	2.575	2.550	2.625	18,654,000	48,096,650	2.5784	1.420	1.406	1.420	1.406	1.448	33,823,521	1.4220	0.98%
2001-01-04	0	2.550	2.550	2.575	2.425	2.600	25,222,000	63,323,250	2.5106	1.406	1.406	1.420	1.337	1.434	45,732,649	1.3846	6.25%
2001-01-03	0	2.400	2.375	2.400	2.375	2.450	8,741,000	21,070,000	2.4105	1.324	1.310	1.324	1.310	1.351	15,849,222	1.3294	0.00%
2001-01-02	0	2.400	2.400	2.425	2.350	2.450	7,198,000	17,281,200	2.4008	1.324	1.324	1.337	1.296	1.351	13,051,448	1.3241	1.05%
2000-12-29	0	2.375	2.350	2.375	2.325	2.400	6,731,000	15,943,850	2.3687	1.310	1.296	1.310	1.282	1.324	12,204,681	1.3064	-1.04%
2000-12-28	0	2.400	2.375	2.400	2.300	2.400	11,603,000	27,373,150	2.3591	1.324	1.310	1.324	1.268	1.324	21,038,614	1.3011	6.67%
2000-12-27	0	2.250	2.250	2.275	2.250	2.400	5,690,000	13,295,400	2.3366	1.241	1.241	1.255	1.241	1.324	10,317,135	1.2887	-4.26%
2000-12-22	0	2.350	2.350	2.375	2.275	2.400	22,961,000	53,878,550	2.3465	1.296	1.296	1.310	1.255	1.324	41,632,994	1.2941	3.30%
2000-12-21	0	2.275	2.250	2.275	2.175	2.300	12,142,000	27,101,850	2.2321	1.255	1.241	1.255	1.200	1.268	22,015,932	1.2310	2.25%
2000-12-20	0	2.225	2.225	2.250	2.175	2.250	7,413,000	16,431,100	2.2165	1.227	1.227	1.241	1.200	1.241	13,441,287	1.2224	0.00%
2000-12-19	0	2.225	2.200	2.225	2.175	2.250	9,924,000	21,923,050	2.2091	1.227	1.213	1.227	1.200	1.241	17,994,244	1.2183	2.30%
2000-12-18	0	2.175	2.175	2.200	2.150	2.225	6,813,000	14,856,300	2.1806	1.200	1.200	1.213	1.186	1.227	12,353,364	1.2026	0.00%
2000-12-15	0	2.175	2.175	2.200	2.150	2.275	16,886,000	37,469,200	2.2190	1.200	1.200	1.213	1.186	1.255	30,617,775	1.2238	-4.40%
2000-12-14	0	2.275	2.275	2.300	2.225	2.300	18,109,000	41,248,250	2.2778	1.255	1.255	1.268	1.227	1.268	32,835,324	1.2562	2.25%
2000-12-13	0	2.225	2.200	2.225	2.175	2.250	8,344,000	18,471,250	2.2137	1.227	1.213	1.227	1.200	1.241	15,129,380	1.2209	1.14%
2000-12-12	0	2.200	2.175	2.200	2.175	2.275	9,928,000	22,069,750	2.2230	1.213	1.200	1.213	1.200	1.255	18,001,496	1.2260	0.00%
2000-12-11	0	2.200	2.200	2.225	2.200	2.325	14,270,000	32,067,800	2.2472	1.213	1.213	1.227	1.213	1.282	25,874,431	1.2394	-3.30%
2000-12-08	0	2.275	2.250	2.275	2.175	2.300	39,888,000	89,391,800	2.2411	1.255	1.241	1.255	1.200	1.268	72,325,110	1.2360	5.81%
2000-12-07	0	2.150	2.150	2.175	2.075	2.175	13,358,000	28,426,750	2.1281	1.186	1.186	1.200	1.144	1.200	24,220,789	1.1737	0.00%
2000-12-06	0	2.150	2.150	2.175	2.100	2.200	32,932,000	70,883,125	2.1524	1.186	1.186	1.200	1.158	1.213	59,712,458	1.1871	3.61%
2000-12-05	0	2.075	2.050	2.075	2.025	2.150	19,575,000	40,533,370	2.0707	1.144	1.131	1.144	1.117	1.186	35,493,482	1.1420	1.22%
2000-12-04	0	2.050	2.025	2.050	1.990	2.075	38,695,000	78,866,660	2.0382	1.131	1.117	1.131	1.098	1.144	70,161,957	1.1241	3.02%
2000-12-01	0	1.990	1.980	1.990	1.830	2.000	26,613,000	51,460,140	1.9336	1.098	1.092	1.098	1.009	1.103	48,254,817	1.0664	6.99%
2000-11-30	0	1.860	1.850	1.860	1.790	1.950	24,354,000	46,034,760	1.8902	1.026	1.020	1.026	0.987	1.075	44,158,788	1.0425	-2.62%
2000-11-29	0	1.910	1.910	1.920	1.760	1.940	53,300,000	98,943,140	1.8563	1.053	1.053	1.059	0.971	1.070	96,643,812	1.0238	0.53%
2000-11-28	0	1.900	1.900	1.910	1.900	2.100	38,460,000	76,058,010	1.9776	1.048	1.048	1.053	1.048	1.158	69,735,854	1.0907	-8.43%
2000-11-27	0	2.075	2.050	2.075	2.050	2.175	20,692,000	43,866,950	2.1200	1.144	1.131	1.144	1.131	1.200	37,518,832	1.1692	-2.35%
2000-11-24	0	2.125	2.125	2.150	2.100	2.300	34,998,000	76,776,000	2.1937	1.172	1.172	1.186	1.158	1.268	63,458,539	1.2099	-5.56%
2000-11-23	0	2.250	2.225	2.250	2.025	2.275	35,572,000	77,064,950	2.1664	1.241	1.227	1.241	1.117	1.255	64,499,318	1.1948	8.43%
2000-11-22	0	2.075	2.050	2.075	2.050	2.175	20,153,000	42,513,925	2.1096	1.144	1.131	1.144	1.131	1.200	36,541,515	1.1634	-2.35%
2000-11-21	0	2.125	2.100	2.125	2.000	2.125	17,404,000	35,945,450	2.0654	1.172	1.158	1.172	1.103	1.172	31,557,015	1.1391	1.19%
2000-11-20	0	2.100	2.075	2.100	2.075	2.175	21,396,000	45,291,250	2.1168	1.158	1.144	1.158	1.144	1.200	38,795,328	1.1674	1.20%
2000-11-17	0	2.075	2.050	2.075	2.025	2.100	38,183,000	78,661,130	2.0601	1.144	1.131	1.144	1.117	1.158	69,233,596	1.1362	-1.19%
2000-11-16	0	2.100	2.100	2.125	1.880	2.125	44,982,000	89,600,120	1.9919	1.158	1.158	1.172	1.037	1.172	81,561,575	1.0986	12.90%
2000-11-15	0	1.860	1.860	1.870	1.860	1.960	17,720,000	33,708,224	1.9023	1.026	1.026	1.031	1.026	1.081	32,129,988	1.0491	0.00%
2000-11-14	0	1.860	1.850	1.860	1.800	1.860	13,265,350	24,516,563	1.8482	1.026	1.020	1.026	0.993	1.026	24,052,795	1.0193	3.33%
2000-11-13	0	1.800	1.800	1.810	1.790	1.900	21,062,000	38,858,800	1.8450	0.993	0.993	0.998	0.987	1.048	38,189,718	1.0175	-6.74%
2000-11-10	0	1.930	1.920	1.930	1.910	2.000	20,872,000	40,867,120	1.9580	1.064	1.059	1.064	1.053	1.103	37,845,209	1.0798	0.52%
2000-11-09	0	1.920	1.910	1.920	1.840	1.970	22,184,000	43,014,020	1.9390	1.059	1.053	1.059	1.015	1.086	40,224,133	1.0694	0.52%
2000-11-08	0	1.910	1.900	1.910	1.850	2.050	51,696,000	101,548,080	1.9643	1.053	1.048	1.053	1.020	1.131	93,735,431	1.0833	1.60%
2000-11-07	0	1.880	1.870	1.880	1.850	1.930	11,248,000	21,207,040	1.8854	1.037	1.031	1.037	1.020	1.064	20,394,927	1.0398	-1.57%
2000-11-06	0	1.910	1.910	1.920	1.890	1.980	29,078,000	56,126,260	1.9302	1.053	1.053	1.059	1.042	1.092	52,724,367	1.0645	-1.04%
2000-11-03	0	1.930	1.930	1.940	1.840	1.970	40,110,000	76,856,340	1.9161	1.064	1.064	1.070	1.015	1.086	72,727,641	1.0568	5.46%
2000-11-02	0	1.830	1.820	1.830	1.790	1.920	19,226,000	35,581,574	1.8507	1.009	1.004	1.009	0.987	1.059	34,860,674	1.0207	-5.18%
2000-11-01	0	1.930	1.920	1.930	1.840	1.980	31,342,000	59,422,470	1.8959	1.064	1.059	1.064	1.015	1.092	56,829,462	1.0456	1.05%
2000-10-31	0	1.910	1.910	1.920	1.820	1.920	49,436,000	92,895,700	1.8791	1.053	1.053	1.059	1.004	1.059	89,637,589	1.0363	6.11%
2000-10-30	0	1.800	1.790	1.800	1.650	1.800	28,048,000	48,401,504	1.7257	0.993	0.987	0.993	0.910	0.993	50,856,766	0.9517	11.11%
2000-10-27	0	1.620	1.610	1.620	1.580	1.660	20,834,000	33,774,060	1.6211	0.893	0.888	0.893	0.871	0.916	37,776,307	0.8941	2.53%
2000-10-26	0	1.580	1.580	1.590	1.460	1.590	22,754,000	35,406,160	1.5560	0.871	0.871	0.877	0.805	0.877	41,257,660	0.8582	6.04%
2000-10-25	0	1.490	1.480	1.510	1.480	1.540	16,544,000	25,042,990	1.5137	0.822	0.816	0.833	0.816	0.849	29,997,659	0.8348	0.68%
2000-10-24	0	1.480	1.470	1.480	1.480	1.570	17,012,000	25,988,414	1.5277	0.816	0.811	0.816	0.816	0.866	30,846,239	0.8425	-5.73%
2000-10-23	0	1.570	1.560	1.570	1.560	1.660	19,726,000	31,386,140	1.5911	0.866	0.860	0.866	0.860	0.916	35,767,276	0.8775	-1.87%
2000-10-20	0	1.600	1.610	1.620	1.560	1.610	31,206,000	49,335,740	1.5810	0.882	0.888	0.893	0.860	0.888	56,582,866	0.8719	5.26%
2000-10-19	0	1.520	1.510	1.530	1.490	1.590	22,516,000	34,484,080	1.5315	0.838	0.833	0.844	0.822	0.877	40,826,117	0.8447	-5.00%
2000-10-18	0	1.600	1.610	1.620	1.580	1.700	8,918,000	14,482,220	1.6239	0.882	0.888	0.893	0.871	0.938	16,170,160	0.8956	-7.51%
2000-10-17	0	1.730	1.720	1.730	1.670	1.750	9,476,000	16,214,040	1.7111	0.954	0.949	0.954	0.921	0.965	17,181,928	0.9437	3.59%
2000-10-16	0	1.670	1.670	1.680	1.650	1.750	16,588,000	28,454,960	1.7154	0.921	0.921	0.927	0.910	0.965	30,077,440	0.9461	7.05%
2000-10-13	0	1.560	1.570	1.590	1.520	1.670	28,124,000	44,660,340	1.5880	0.860	0.866	0.877	0.838	0.921	50,994,570	0.8758	-11.36%
2000-10-12	0	1.760	1.760	1.770	1.740	1.810	12,574,000	22,328,870	1.7758	0.971	0.971	0.976	0.960	0.998	22,799,236	0.9794	-2.76%
2000-10-11	0	1.810	1.780	1.810	1.780	1.850	10,252,000	18,697,640	1.8238	0.998	0.982	0.998	0.982	1.020	18,588,975	1.0058	-4.74%
2000-10-10	0	1.900	1.900	1.910	1.900	2.025	14,270,000	27,704,466	1.9414	1.048	1.048	1.053	1.048	1.117	25,874,431	1.0707	-6.17%
2000-10-09	0	2.025	2.000	2.025	2.000	2.175	7,531,000	15,494,750	2.0575	1.117	1.103	1.117	1.103	1.200	13,655,245	1.1347	-6.90%
2000-10-05	0	2.175	2.150	2.175	2.150	2.250	7,076,000	15,560,500	2.1991	1.200	1.186	1.200	1.186	1.241	12,830,237	1.2128	0.00%
2000-10-04	0	2.175	2.150	2.175	2.150	2.250	6,200,000	13,537,550	2.1835	1.200	1.186	1.200	1.186	1.241	11,241,869	1.2042	-1.14%
2000-10-03	0	2.200	2.200	2.225	2.175	2.350	14,202,000	31,775,600	2.2374	1.213	1.213	1.227	1.200	1.296	25,751,133	1.2339	-9.28%
2000-09-29	0	2.425	2.375	2.425	2.300	2.450	23,730,000	56,384,500	2.3761	1.337	1.310	1.337	1.268	1.351	43,027,348	1.3104	10.23%
2000-09-28	0	2.200	2.200	2.225	2.125	2.250	13,336,000	29,374,800	2.2027	1.213	1.213	1.227	1.172	1.241	24,180,898	1.2148	3.53%
2000-09-27	0	2.125	2.100	2.125	2.000	2.175	17,714,000	37,364,000	2.1093	1.172	1.158	1.172	1.103	1.200	32,119,108	1.1633	4.94%
2000-09-26	0	2.025	2.025	2.050	1.900	2.050	20,083,000	40,399,150	2.0116	1.117	1.117	1.131	1.048	1.131	36,414,590	1.1094	4.38%
2000-09-25	0	1.940	1.930	1.940	1.850	1.960	10,008,000	18,968,200	1.8953	1.070	1.064	1.070	1.020	1.081	18,146,553	1.0453	8.99%
2000-09-22	0	1.780	1.770	1.780	1.760	1.850	14,394,000	25,941,480	1.8022	0.982	0.976	0.982	0.971	1.020	26,099,269	0.9940	0.56%
2000-09-21	0	1.770	1.770	1.780	1.700	1.830	23,688,000	42,046,660	1.7750	0.976	0.976	0.982	0.938	1.009	42,951,193	0.9789	0.57%
2000-09-20	0	1.760	1.750	1.760	1.700	1.810	28,319,000	49,720,500	1.7557	0.971	0.965	0.971	0.938	0.998	51,348,144	0.9683	6.02%
2000-09-19	0	1.660	1.660	1.670	1.630	1.750	18,046,000	30,141,940	1.6703	0.916	0.916	0.921	0.899	0.965	32,721,092	0.9212	-6.74%
2000-09-18	0	1.780	1.760	1.780	1.750	1.910	10,350,000	18,851,320	1.8214	0.982	0.971	0.982	0.965	1.053	18,766,669	1.0045	-9.18%
2000-09-15	0	1.960	1.960	1.970	1.820	1.970	12,939,000	24,744,700	1.9124	1.081	1.081	1.086	1.004	1.086	23,461,056	1.0547	7.69%
2000-09-14	0	1.820	1.810	1.820	1.820	1.960	18,856,000	35,803,740	1.8988	1.004	0.998	1.004	1.004	1.081	34,189,788	1.0472	-7.14%
2000-09-12	0	1.960	1.950	1.960	1.880	2.150	28,964,000	57,047,700	1.9696	1.081	1.075	1.081	1.037	1.186	52,517,661	1.0863	-8.84%
2000-09-11	0	2.150	2.125	2.150	2.125	2.275	7,554,000	16,647,100	2.2037	1.186	1.172	1.186	1.172	1.255	13,696,948	1.2154	-4.44%
2000-09-08	0	2.250	2.250	2.275	2.250	2.300	4,384,000	9,926,850	2.2643	1.241	1.241	1.255	1.241	1.268	7,949,089	1.2488	-1.10%
2000-09-07	0	2.275	2.250	2.275	2.250	2.375	5,634,000	12,929,350	2.2949	1.255	1.241	1.255	1.241	1.310	10,215,595	1.2656	-2.15%
2000-09-06	0	2.325	2.300	2.325	2.300	2.400	6,164,000	14,448,200	2.3440	1.282	1.268	1.282	1.268	1.324	11,176,594	1.2927	-2.11%
2000-09-05	0	2.375	2.350	2.375	2.325	2.475	4,991,200	11,878,140	2.3798	1.310	1.296	1.310	1.282	1.365	9,050,067	1.3125	-4.04%
2000-09-04	0	2.475	2.450	2.475	2.425	2.525	9,336,000	23,049,630	2.4689	1.365	1.351	1.365	1.337	1.393	16,928,079	1.3616	0.00%
2000-09-01	0	2.475	2.450	2.475	2.325	2.500	16,562,000	39,961,744	2.4129	1.365	1.351	1.365	1.282	1.379	30,030,297	1.3307	5.32%
2000-08-31	0	2.350	2.325	2.350	2.200	2.350	12,335,000	28,192,345	2.2856	1.296	1.282	1.296	1.213	1.296	22,365,880	1.2605	6.82%
2000-08-30	0	2.200	2.200	2.225	2.150	2.300	8,700,000	19,520,750	2.2438	1.213	1.213	1.227	1.186	1.268	15,774,881	1.2375	-1.12%
2000-08-29	0	2.225	2.225	2.250	2.200	2.350	10,652,000	24,038,250	2.2567	1.227	1.227	1.241	1.213	1.296	19,314,257	1.2446	-2.20%
2000-08-28	0	2.275	2.275	2.300	2.225	2.425	19,398,000	44,894,980	2.3144	1.255	1.255	1.268	1.227	1.337	35,172,545	1.2764	-1.09%
2000-08-25	0	2.300	2.275	2.300	2.225	2.450	31,752,000	72,835,892	2.2939	1.268	1.255	1.268	1.227	1.351	57,572,876	1.2651	-5.15%
2000-08-24	0	2.425	2.400	2.425	2.400	2.725	21,140,000	53,202,350	2.5167	1.337	1.324	1.337	1.324	1.503	38,331,148	1.3880	-7.62%
2000-08-23	0	2.625	2.600	2.625	2.575	2.775	10,830,000	28,604,800	2.6413	1.448	1.434	1.448	1.420	1.530	19,637,007	1.4567	-5.41%
2000-08-22	0	2.775	2.750	2.775	2.725	2.800	6,238,000	17,308,450	2.7747	1.530	1.517	1.530	1.503	1.544	11,310,771	1.5303	-0.89%
2000-08-21	0	2.800	2.775	2.800	2.750	2.900	5,082,000	14,174,200	2.7891	1.544	1.530	1.544	1.517	1.599	9,214,706	1.5382	-1.75%
2000-08-18	0	2.850	2.850	2.875	2.825	2.900	8,106,000	23,210,500	2.8634	1.572	1.572	1.586	1.558	1.599	14,697,837	1.5792	-0.87%
2000-08-17	0	2.875	2.850	2.875	2.800	2.925	16,491,000	47,294,225	2.8679	1.586	1.572	1.586	1.544	1.613	29,901,559	1.5817	2.68%
2000-08-16	0	2.800	2.775	2.800	2.700	2.825	13,532,000	37,710,796	2.7868	1.544	1.530	1.544	1.489	1.558	24,536,286	1.5369	4.67%
2000-08-15	0	2.675	2.675	2.700	2.600	2.825	8,007,000	21,468,100	2.6812	1.475	1.475	1.489	1.434	1.558	14,518,330	1.4787	-2.73%
2000-08-14	0	2.750	2.750	2.775	2.725	2.800	4,930,000	13,634,650	2.7656	1.517	1.517	1.530	1.503	1.544	8,939,099	1.5253	0.00%
2000-08-11	0	2.750	2.750	2.775	2.750	2.850	7,656,000	21,440,000	2.8004	1.517	1.517	1.530	1.517	1.572	13,881,895	1.5445	-1.79%
2000-08-10	0	2.800	2.750	2.775	2.675	2.825	26,660,000	73,982,000	2.7750	1.544	1.517	1.530	1.475	1.558	48,340,038	1.5304	1.82%
2000-08-09	0	2.750	2.725	2.750	2.575	2.775	14,492,000	38,935,650	2.6867	1.517	1.503	1.517	1.420	1.530	26,276,963	1.4817	1.85%
2000-08-08	0	2.700	2.675	2.700	2.675	2.875	11,239,000	31,032,600	2.7612	1.489	1.475	1.489	1.475	1.586	20,378,608	1.5228	-6.09%
2000-08-07	0	2.875	2.850	2.875	2.800	2.925	15,330,000	44,060,420	2.8741	1.586	1.572	1.586	1.544	1.613	27,796,428	1.5851	-0.86%
2000-08-04	0	2.900	2.875	2.900	2.750	2.925	34,437,000	97,895,972	2.8428	1.599	1.586	1.599	1.517	1.613	62,441,331	1.5678	5.45%
2000-08-03	0	2.750	2.725	2.750	2.675	2.850	33,068,600	91,616,520	2.7705	1.517	1.503	1.517	1.475	1.572	59,960,142	1.5280	0.92%
2000-08-02	0	2.725	2.700	2.725	2.700	2.925	39,728,000	111,682,903	2.8112	1.503	1.489	1.503	1.489	1.613	72,034,997	1.5504	-0.91%
2000-08-01	0	2.750	2.700	2.750	2.550	2.750	29,606,000	78,929,500	2.6660	1.517	1.489	1.517	1.406	1.517	53,681,739	1.4703	4.76%
2000-07-31	0	2.625	2.625	2.650	2.250	2.650	28,876,700	71,283,430	2.4685	1.448	1.448	1.462	1.241	1.462	52,359,369	1.3614	10.53%
2000-07-28	0	2.375	2.350	2.375	2.250	2.525	24,254,000	57,479,750	2.3699	1.310	1.296	1.310	1.241	1.393	43,977,467	1.3070	-5.00%
2000-07-27	0	2.500	2.475	2.500	2.425	2.625	29,710,000	74,944,000	2.5225	1.379	1.365	1.379	1.337	1.448	53,870,312	1.3912	-1.96%
2000-07-26	0	2.550	2.525	2.550	2.500	2.750	43,090,000	112,846,350	2.6189	1.406	1.393	1.406	1.379	1.517	78,130,991	1.4443	-1.92%
2000-07-25	0	2.600	2.600	2.625	2.550	2.875	62,374,000	171,706,734	2.7529	1.434	1.434	1.448	1.406	1.586	113,096,831	1.5182	-11.11%
2000-07-24	0	2.925	2.900	2.925	2.575	3.075	50,697,000	147,881,724	2.9170	1.613	1.599	1.613	1.420	1.696	91,924,040	1.6087	15.84%
2000-07-21	0	2.525	2.500	2.525	2.475	2.700	28,871,000	75,071,150	2.6002	1.393	1.379	1.393	1.365	1.489	52,349,033	1.4341	-1.94%
2000-07-20	0	2.575	2.575	2.600	2.400	2.650	24,092,000	61,602,420	2.5570	1.420	1.420	1.434	1.324	1.462	43,683,728	1.4102	3.00%
2000-07-19	0	2.500	2.475	2.500	2.200	2.550	52,900,000	129,219,550	2.4427	1.379	1.365	1.379	1.213	1.406	95,918,530	1.3472	14.94%
2000-07-18	0	2.175	2.175	2.200	2.125	2.300	31,142,000	69,012,982	2.2161	1.200	1.200	1.213	1.172	1.268	56,466,821	1.2222	3.57%
2000-07-17	0	2.100	2.075	2.100	2.075	2.300	16,207,486	35,403,809	2.1844	1.158	1.144	1.158	1.144	1.268	29,387,490	1.2047	-6.67%
2000-07-14	0	2.250	2.225	2.250	2.150	2.350	12,392,000	27,736,500	2.2383	1.241	1.227	1.241	1.186	1.296	22,469,233	1.2344	2.27%
2000-07-13	0	2.200	2.175	2.200	2.125	2.550	14,860,000	33,870,200	2.2793	1.213	1.200	1.213	1.172	1.406	26,944,222	1.2570	-8.33%
2000-07-12	0	2.400	2.400	2.425	2.075	2.525	54,488,000	124,362,150	2.2824	1.324	1.324	1.337	1.144	1.393	98,797,899	1.2588	14.29%
2000-07-11	0	2.100	2.075	2.100	1.930	2.150	28,586,000	59,166,910	2.0698	1.158	1.144	1.158	1.064	1.186	51,832,270	1.1415	8.25%
2000-07-10	0	1.940	1.920	1.940	1.870	2.050	15,198,000	29,988,650	1.9732	1.070	1.059	1.070	1.031	1.131	27,557,085	1.0882	4.30%
2000-07-07	0	1.860	1.860	1.870	1.860	1.910	3,338,000	6,278,660	1.8810	1.026	1.026	1.031	1.026	1.053	6,052,477	1.0374	-2.11%
2000-07-06	0	1.900	1.900	1.920	1.890	1.960	3,798,000	7,306,760	1.9238	1.048	1.048	1.059	1.042	1.081	6,886,552	1.0610	-3.06%
2000-07-05	0	1.960	1.960	1.970	1.910	1.980	7,766,000	15,166,540	1.9529	1.081	1.081	1.086	1.053	1.092	14,081,348	1.0771	1.03%
2000-07-04	0	1.940	1.930	1.950	1.870	1.950	7,516,000	14,475,970	1.9260	1.070	1.064	1.075	1.031	1.075	13,628,047	1.0622	3.19%
2000-07-03	0	1.880	1.870	1.880	1.830	1.890	2,579,000	4,811,680	1.8657	1.037	1.031	1.037	1.009	1.042	4,676,255	1.0290	1.08%
2000-06-30	0	1.860	1.850	1.860	1.830	1.860	687,000	1,271,620	1.8510	1.026	1.020	1.026	1.009	1.026	1,245,672	1.0208	0.54%
2000-06-29	0	1.850	1.850	1.860	1.850	1.900	2,456,000	4,605,080	1.8750	1.020	1.020	1.026	1.020	1.048	4,453,231	1.0341	-2.12%
2000-06-28	0	1.890	1.880	1.890	1.800	1.910	9,470,000	17,679,380	1.8669	1.042	1.037	1.042	0.993	1.053	17,171,049	1.0296	2.16%
2000-06-27	0	1.850	1.850	1.880	1.840	1.910	4,784,000	8,949,720	1.8708	1.020	1.020	1.037	1.015	1.053	8,674,371	1.0317	-2.12%
2000-06-26	0	1.890	1.890	1.900	1.860	1.910	5,100,000	9,649,080	1.8920	1.042	1.042	1.048	1.026	1.053	9,247,344	1.0434	1.61%
2000-06-23	0	1.860	1.850	1.870	1.840	1.900	2,308,000	4,301,280	1.8636	1.026	1.020	1.031	1.015	1.048	4,184,876	1.0278	0.54%
2000-06-22	0	1.850	1.850	1.860	1.840	1.930	2,800,000	5,258,640	1.8781	1.020	1.020	1.026	1.015	1.064	5,076,973	1.0358	-1.07%
2000-06-21	0	1.870	1.870	1.880	1.830	1.920	5,466,000	10,277,580	1.8803	1.031	1.031	1.037	1.009	1.059	9,910,977	1.0370	0.54%
2000-06-20	0	1.860	1.860	1.870	1.840	1.980	9,419,000	17,792,750	1.8890	1.026	1.026	1.031	1.015	1.092	17,078,575	1.0418	-5.10%
2000-06-19	0	1.960	1.950	1.960	1.920	2.050	16,699,000	33,215,240	1.9891	1.081	1.075	1.081	1.059	1.131	30,278,706	1.0970	1.03%
2000-06-16	0	1.940	1.930	1.940	1.860	2.000	21,394,000	41,390,080	1.9347	1.070	1.064	1.070	1.026	1.103	38,791,702	1.0670	2.65%
2000-06-15	0	1.890	1.880	1.890	1.750	1.910	16,381,000	30,480,330	1.8607	1.042	1.037	1.042	0.965	1.053	29,702,107	1.0262	8.00%
2000-06-14	0	1.750	1.750	1.770	1.730	1.790	4,056,100	7,179,657	1.7701	0.965	0.965	0.976	0.954	0.987	7,354,540	0.9762	1.16%
2000-06-13	0	1.730	1.730	1.740	1.720	1.820	5,910,000	10,447,880	1.7678	0.954	0.954	0.960	0.949	1.004	10,716,040	0.9750	-5.46%
2000-06-12	0	1.830	1.820	1.840	1.800	1.880	11,002,000	20,087,880	1.8258	1.009	1.004	1.015	0.993	1.037	19,948,878	1.0070	-2.14%
2000-06-09	0	1.870	1.870	1.880	1.700	1.870	19,364,000	34,614,064	1.7875	1.031	1.031	1.037	0.938	1.031	35,110,896	0.9858	8.72%
2000-06-08	0	1.720	1.720	1.730	1.700	1.750	19,682,000	33,965,890	1.7257	0.949	0.949	0.954	0.938	0.965	35,687,495	0.9518	1.18%
2000-06-07	0	1.700	1.690	1.700	1.660	1.740	15,309,000	25,916,900	1.6929	0.938	0.932	0.938	0.916	0.960	27,758,351	0.9337	-2.30%
2000-06-05	0	1.740	1.730	1.740	1.680	1.790	32,702,000	56,283,960	1.7211	0.960	0.954	0.960	0.927	0.987	59,295,421	0.9492	2.96%
2000-06-02	0	1.690	1.680	1.690	1.520	1.720	23,259,000	37,970,290	1.6325	0.932	0.927	0.932	0.838	0.949	42,173,329	0.9003	16.55%
2000-06-01	0	1.450	1.450	1.460	1.330	1.470	24,466,600	34,679,376	1.4174	0.800	0.800	0.805	0.734	0.811	44,362,955	0.7817	10.69%
2000-05-31	0	1.310	1.310	1.320	1.240	1.370	13,970,200	18,257,166	1.3069	0.722	0.722	0.728	0.684	0.756	25,330,833	0.7207	7.38%
2000-05-30	0	1.220	1.210	1.220	1.180	1.320	10,742,000	13,076,020	1.2173	0.673	0.667	0.673	0.651	0.728	19,477,445	0.6713	-4.69%
2000-05-29	0	1.280	1.270	1.280	1.180	1.280	4,388,000	5,377,840	1.2256	0.706	0.700	0.706	0.651	0.706	7,956,342	0.6759	6.67%
2000-05-26	0	1.200	1.190	1.200	1.170	1.280	12,302,000	14,875,280	1.2092	0.662	0.656	0.662	0.645	0.706	22,306,044	0.6669	-7.69%
2000-05-25	0	1.300	1.290	1.300	1.280	1.450	9,978,000	13,627,200	1.3657	0.717	0.711	0.717	0.706	0.800	18,092,157	0.7532	-5.11%
2000-05-24	0	1.370	1.370	1.380	1.370	1.500	35,744,000	50,519,200	1.4134	0.756	0.756	0.761	0.756	0.827	64,811,189	0.7795	-9.87%
2000-05-23	0	1.520	1.510	1.530	1.500	1.670	9,208,000	14,307,680	1.5538	0.838	0.833	0.844	0.827	0.921	16,695,989	0.8570	-6.17%
2000-05-22	0	1.620	1.610	1.630	1.610	1.740	5,406,000	9,164,800	1.6953	0.893	0.888	0.899	0.888	0.960	9,802,185	0.9350	-4.14%
2000-05-19	0	1.690	1.680	1.690	1.680	1.740	7,840,000	13,307,980	1.6974	0.932	0.927	0.932	0.927	0.960	14,215,525	0.9362	0.60%
2000-05-18	0	1.680	1.670	1.680	1.640	1.720	7,858,000	13,169,520	1.6759	0.927	0.921	0.927	0.904	0.949	14,248,163	0.9243	0.60%
2000-05-17	0	1.670	1.660	1.690	1.640	1.770	23,850,000	40,911,480	1.7154	0.921	0.916	0.932	0.904	0.976	43,244,933	0.9460	-1.76%
2000-05-16	0	1.700	1.690	1.700	1.680	1.770	23,606,000	40,777,540	1.7274	0.938	0.932	0.938	0.927	0.976	42,802,511	0.9527	-1.16%
2000-05-15	0	1.720	1.710	1.720	1.600	1.840	43,159,000	74,824,484	1.7337	0.949	0.943	0.949	0.882	1.015	78,256,102	0.9561	7.50%
2000-05-12	0	1.600	1.590	1.600	1.520	1.610	17,264,000	26,953,940	1.5613	0.882	0.877	0.882	0.838	0.888	31,303,166	0.8611	3.23%
2000-05-10	0	1.550	1.540	1.550	1.480	1.550	13,209,519	20,152,447	1.5256	0.855	0.849	0.855	0.816	0.855	23,951,562	0.8414	1.31%
2000-05-09	0	1.530	1.520	1.530	1.460	1.530	6,343,000	9,552,500	1.5060	0.844	0.838	0.844	0.805	0.844	11,501,158	0.8306	1.32%
2000-05-08	0	1.510	1.510	1.530	1.460	1.540	16,982,000	25,605,260	1.5078	0.833	0.833	0.844	0.805	0.849	30,791,843	0.8316	5.59%
2000-05-05	0	1.430	1.420	1.430	1.380	1.500	5,114,000	7,417,980	1.4505	0.789	0.783	0.789	0.761	0.827	9,272,729	0.8000	1.42%
2000-05-04	0	1.410	1.410	1.430	1.340	1.420	3,194,000	4,404,940	1.3791	0.778	0.778	0.789	0.739	0.783	5,791,376	0.7606	5.22%
2000-05-03	0	1.340	1.340	1.360	1.340	1.460	5,618,000	7,767,040	1.3825	0.739	0.739	0.750	0.739	0.805	10,186,584	0.7625	-6.29%
2000-05-02	0	1.430	1.430	1.440	1.360	1.500	7,397,000	10,741,446	1.4521	0.789	0.789	0.794	0.750	0.827	13,412,275	0.8009	0.00%
2000-04-28	0	1.430	1.410	1.430	1.390	1.460	7,256,000	10,297,560	1.4192	0.789	0.778	0.789	0.767	0.805	13,156,613	0.7827	-1.38%
2000-04-27	0	1.450	1.450	1.460	1.450	1.510	21,182,000	31,489,680	1.4866	0.800	0.800	0.805	0.800	0.833	38,407,302	0.8199	-0.68%
2000-04-26	0	1.460	1.450	1.460	1.350	1.480	42,540,200	60,920,740	1.4321	0.805	0.800	0.805	0.745	0.816	77,134,091	0.7898	9.77%
2000-04-25	0	1.330	1.320	1.330	1.260	1.340	15,653,000	20,366,980	1.3012	0.734	0.728	0.734	0.695	0.739	28,382,093	0.7176	7.26%
2000-04-20	0	1.240	1.230	1.240	1.190	1.260	10,034,620	12,309,092	1.2267	0.684	0.678	0.684	0.656	0.695	18,194,820	0.6765	-4.62%
2000-04-19	0	1.300	1.300	1.310	1.270	1.390	44,026,000	58,683,960	1.3329	0.717	0.717	0.722	0.700	0.767	79,828,151	0.7351	6.56%
2000-04-18	0	1.220	1.210	1.220	1.090	1.240	23,584,000	27,948,680	1.1851	0.673	0.667	0.673	0.601	0.684	42,762,620	0.6536	12.96%
2000-04-17	0	1.080	1.080	1.090	1.060	1.130	7,352,000	8,020,420	1.0909	0.596	0.596	0.601	0.585	0.623	13,330,681	0.6017	-9.24%
2000-04-14	0	1.190	1.180	1.190	1.120	1.220	14,236,000	16,843,120	1.1831	0.656	0.651	0.656	0.618	0.673	25,812,782	0.6525	4.39%
2000-04-13	0	1.140	1.120	1.140	1.100	1.140	2,650,139	2,953,337	1.1144	0.629	0.618	0.629	0.607	0.629	4,805,245	0.6146	0.88%
2000-04-12	0	1.130	1.120	1.130	1.120	1.160	3,292,000	3,738,540	1.1356	0.623	0.618	0.623	0.618	0.640	5,969,070	0.6263	0.00%
2000-04-11	0	1.130	1.120	1.130	1.120	1.170	3,486,000	3,952,840	1.1339	0.623	0.618	0.623	0.618	0.645	6,320,832	0.6254	-3.42%
2000-04-10	0	1.170	1.150	1.170	1.150	1.200	2,632,000	3,081,500	1.1708	0.645	0.634	0.645	0.634	0.662	4,772,355	0.6457	0.86%
2000-04-07	0	1.160	1.160	1.170	1.140	1.180	2,268,000	2,642,260	1.1650	0.640	0.640	0.645	0.629	0.651	4,112,348	0.6425	-0.85%
2000-04-06	0	1.170	1.160	1.170	1.140	1.170	2,170,000	2,499,000	1.1516	0.645	0.640	0.645	0.629	0.645	3,934,654	0.6351	5.41%
2000-04-05	0	1.110	1.080	1.150	1.090	1.210	12,166,000	14,081,500	1.1574	0.612	0.596	0.634	0.601	0.667	22,059,449	0.6383	-8.26%
2000-04-03	0	1.210	1.210	1.220	1.140	1.210	6,946,000	8,179,780	1.1776	0.667	0.667	0.673	0.629	0.667	12,594,520	0.6495	3.42%
2000-03-31	0	1.170	1.160	1.170	1.150	1.180	1,976,000	2,294,500	1.1612	0.645	0.640	0.645	0.634	0.651	3,582,893	0.6404	-0.85%
2000-03-30	0	1.180	1.180	1.190	1.150	1.210	1,890,000	2,237,320	1.1838	0.651	0.651	0.656	0.634	0.667	3,426,957	0.6529	0.85%
2000-03-29	0	1.170	1.170	1.180	1.150	1.230	3,588,000	4,241,360	1.1821	0.645	0.645	0.651	0.634	0.678	6,505,779	0.6519	-4.88%
2000-03-28	0	1.230	1.220	1.230	1.130	1.230	4,155,000	4,967,960	1.1957	0.678	0.673	0.678	0.623	0.678	7,533,866	0.6594	6.03%
2000-03-27	0	1.160	1.160	1.170	1.140	1.200	1,376,000	1,601,340	1.1638	0.640	0.640	0.645	0.629	0.662	2,494,970	0.6418	1.75%
2000-03-24	0	1.140	1.130	1.150	1.100	1.140	1,170,000	1,316,740	1.1254	0.629	0.623	0.634	0.607	0.629	2,121,450	0.6207	2.70%
2000-03-23	0	1.110	1.110	1.160	1.100	1.180	2,836,000	3,174,220	1.1193	0.612	0.612	0.640	0.607	0.651	5,142,249	0.6173	-3.48%
2000-03-22	0	1.150	1.150	1.160	1.140	1.170	1,476,000	1,705,200	1.1553	0.634	0.634	0.640	0.629	0.645	2,676,290	0.6372	1.77%
2000-03-21	0	1.130	1.120	1.140	1.110	1.140	1,468,000	1,649,020	1.1233	0.623	0.618	0.629	0.612	0.629	2,661,785	0.6195	0.89%
2000-03-20	0	1.120	1.120	1.130	1.100	1.140	1,784,700	2,007,032	1.1246	0.618	0.618	0.623	0.607	0.629	3,236,026	0.6202	-3.45%
2000-03-17	0	1.160	1.160	1.170	1.130	1.190	2,022,000	2,349,500	1.1620	0.640	0.640	0.645	0.623	0.656	3,666,300	0.6408	2.65%
2000-03-16	0	1.130	1.130	1.150	1.120	1.190	2,110,000	2,444,640	1.1586	0.623	0.623	0.634	0.618	0.656	3,825,862	0.6390	-4.24%
2000-03-15	0	1.180	1.170	1.180	1.180	1.270	3,648,000	4,456,460	1.2216	0.651	0.645	0.651	0.651	0.700	6,614,571	0.6737	-6.35%
2000-03-14	0	1.260	1.250	1.260	1.190	1.320	6,842,000	8,618,360	1.2596	0.695	0.689	0.695	0.656	0.728	12,405,947	0.6947	5.88%
2000-03-13	0	1.190	1.190	1.210	1.180	1.250	3,923,631	4,718,816	1.2027	0.656	0.656	0.667	0.651	0.689	7,114,346	0.6633	1.71%
2000-03-10	0	1.170	1.160	1.180	1.160	1.250	3,846,000	4,586,640	1.1926	0.645	0.640	0.651	0.640	0.689	6,973,585	0.6577	-1.68%
2000-03-09	0	1.190	1.190	1.200	1.170	1.240	5,926,000	7,129,700	1.2031	0.656	0.656	0.662	0.645	0.684	10,745,051	0.6635	2.59%
2000-03-08	0	1.160	1.150	1.160	1.120	1.170	2,916,000	3,376,940	1.1581	0.640	0.634	0.640	0.618	0.645	5,287,305	0.6387	0.87%
2000-03-07	0	1.150	1.140	1.160	1.110	1.180	1,836,000	2,102,000	1.1449	0.634	0.629	0.640	0.612	0.651	3,329,044	0.6314	0.88%
2000-03-06	0	1.140	1.130	1.140	1.120	1.170	1,972,000	2,252,180	1.1421	0.629	0.623	0.629	0.618	0.645	3,575,640	0.6299	1.79%
2000-03-03	0	1.120	1.120	1.140	1.110	1.190	2,860,000	3,251,120	1.1368	0.618	0.618	0.629	0.612	0.656	5,185,765	0.6269	0.90%
2000-03-02	0	1.110	1.130	1.140	1.110	1.160	1,346,000	1,516,240	1.1265	0.612	0.623	0.629	0.612	0.640	2,440,574	0.6213	-1.77%
2000-03-01	0	1.130	1.130	1.160	1.120	1.200	2,534,000	2,915,936	1.1507	0.623	0.623	0.640	0.618	0.662	4,594,661	0.6346	-5.83%
2000-02-29	0	1.200	1.180	1.220	1.120	1.220	2,478,000	2,890,900	1.1666	0.662	0.651	0.673	0.618	0.673	4,493,121	0.6434	7.14%
2000-02-28	0	1.120	1.110	1.120	1.100	1.180	2,592,000	2,934,260	1.1320	0.618	0.612	0.618	0.607	0.651	4,699,827	0.6243	-5.88%
2000-02-25	0	1.190	1.170	1.200	1.100	1.190	5,232,000	6,024,040	1.1514	0.656	0.645	0.662	0.607	0.656	9,486,687	0.6350	0.85%
2000-02-24	0	1.180	1.170	1.180	1.170	1.220	3,470,000	4,122,440	1.1880	0.651	0.645	0.651	0.645	0.673	6,291,820	0.6552	-0.84%
2000-02-23	0	1.190	1.180	1.190	1.160	1.230	5,258,000	6,250,260	1.1887	0.656	0.651	0.656	0.640	0.678	9,533,830	0.6556	5.31%
2000-02-22	0	1.130	1.130	1.140	1.080	1.230	9,858,000	11,100,080	1.1260	0.623	0.623	0.629	0.596	0.678	17,874,572	0.6210	-8.13%
2000-02-21	0	1.230	1.210	1.230	1.180	1.340	5,500,000	6,904,560	1.2554	0.678	0.667	0.678	0.651	0.739	9,972,626	0.6924	-6.82%
2000-02-18	0	1.320	1.320	1.330	1.080	1.400	22,804,000	29,367,020	1.2878	0.728	0.728	0.734	0.596	0.772	41,348,320	0.7102	24.53%
2000-02-17	0	1.060	1.060	1.070	1.020	1.100	15,100,000	16,056,300	1.0633	0.585	0.585	0.590	0.563	0.607	27,379,391	0.5864	-2.75%
2000-02-16	0	1.090	1.080	1.090	1.070	1.220	7,678,000	8,809,560	1.1474	0.601	0.596	0.601	0.590	0.673	13,921,786	0.6328	-6.03%
2000-02-15	0	1.160	1.160	1.170	1.130	1.220	7,846,000	9,194,480	1.1719	0.640	0.640	0.645	0.623	0.673	14,226,404	0.6463	2.65%
2000-02-14	0	1.130	1.120	1.130	1.110	1.220	8,462,000	9,740,920	1.1511	0.623	0.618	0.623	0.612	0.673	15,343,338	0.6349	-5.83%
2000-02-11	0	1.200	1.180	1.200	1.160	1.280	17,271,000	20,477,360	1.1856	0.662	0.651	0.662	0.640	0.706	31,315,859	0.6539	-8.40%
2000-02-10	0	1.310	1.300	1.310	1.280	1.350	6,272,000	8,314,370	1.3256	0.722	0.717	0.722	0.706	0.745	11,372,420	0.7311	-2.24%
2000-02-09	0	1.340	1.310	1.330	1.290	1.510	13,906,000	18,752,560	1.3485	0.739	0.722	0.734	0.711	0.833	25,214,425	0.7437	-12.42%
2000-02-08	0	1.530	1.520	1.530	1.510	1.540	2,178,000	3,331,040	1.5294	0.844	0.838	0.844	0.833	0.849	3,949,160	0.8435	0.66%
2000-02-03	0	1.520	1.510	1.520	1.450	1.530	7,066,000	10,642,360	1.5061	0.838	0.833	0.838	0.800	0.844	12,812,105	0.8306	5.56%
2000-02-02	0	1.440	1.440	1.450	1.420	1.510	2,926,000	4,282,780	1.4637	0.794	0.794	0.800	0.783	0.833	5,305,437	0.8072	-3.36%
2000-02-01	0	1.490	1.460	1.490	1.450	1.550	4,212,000	6,258,760	1.4859	0.822	0.805	0.822	0.800	0.855	7,637,218	0.8195	-2.61%
2000-01-31	0	1.530	1.510	1.520	1.480	1.560	3,082,000	4,679,200	1.5182	0.844	0.833	0.838	0.816	0.860	5,588,297	0.8373	-2.55%
2000-01-28	0	1.570	1.560	1.580	1.550	1.600	2,423,000	3,798,040	1.5675	0.866	0.860	0.871	0.855	0.882	4,393,395	0.8645	0.64%
2000-01-27	0	1.560	1.560	1.580	1.550	1.650	2,394,000	3,804,920	1.5894	0.860	0.860	0.871	0.855	0.910	4,340,812	0.8765	-4.88%
2000-01-26	0	1.640	1.640	1.650	1.640	1.730	1,470,000	2,464,080	1.6762	0.904	0.904	0.910	0.904	0.954	2,665,411	0.9245	0.61%
2000-01-25	0	1.630	1.630	1.640	1.560	1.660	1,578,000	2,559,680	1.6221	0.899	0.899	0.904	0.860	0.916	2,861,237	0.8946	4.49%
2000-01-24	0	1.560	1.550	1.560	1.530	1.630	1,834,000	2,868,620	1.5641	0.860	0.855	0.860	0.844	0.899	3,325,417	0.8626	-1.89%
2000-01-21	0	1.590	1.570	1.600	1.510	1.600	1,016,000	1,602,100	1.5769	0.877	0.866	0.882	0.833	0.882	1,842,216	0.8697	2.58%
2000-01-20	0	1.550	1.550	1.560	1.550	1.610	2,852,000	4,489,840	1.5743	0.855	0.855	0.860	0.855	0.888	5,171,260	0.8682	-3.73%
2000-01-19	0	1.610	1.610	1.620	1.600	1.640	2,674,000	4,330,340	1.6194	0.888	0.888	0.893	0.882	0.904	4,848,509	0.8931	-1.23%
2000-01-18	0	1.630	1.630	1.640	1.630	1.680	2,224,000	3,657,760	1.6447	0.899	0.899	0.904	0.899	0.927	4,032,567	0.9071	-1.81%
2000-01-17	0	1.660	1.660	1.700	1.660	1.710	2,340,000	3,961,840	1.6931	0.916	0.916	0.938	0.916	0.943	4,242,899	0.9338	-1.19%
2000-01-14	0	1.680	1.680	1.700	1.640	1.690	5,648,000	9,386,032	1.6618	0.927	0.927	0.938	0.904	0.932	10,240,980	0.9165	-0.59%
2000-01-13	0	1.690	1.680	1.700	1.680	1.720	2,978,000	5,037,560	1.6916	0.932	0.927	0.938	0.927	0.949	5,399,724	0.9329	-0.59%
2000-01-12	0	1.700	1.680	1.700	1.690	1.750	4,370,000	7,499,520	1.7161	0.938	0.927	0.938	0.932	0.965	7,923,705	0.9465	-2.30%
2000-01-11	0	1.740	1.730	1.750	1.740	1.810	2,963,000	5,215,350	1.7602	0.960	0.954	0.965	0.960	0.998	5,372,526	0.9707	-2.25%
2000-01-10	0	1.780	1.780	1.790	1.770	1.860	4,554,000	8,288,220	1.8200	0.982	0.982	0.987	0.976	1.026	8,257,334	1.0037	2.89%
2000-01-07	0	1.730	1.730	1.740	1.690	1.760	3,964,000	6,897,260	1.7400	0.954	0.954	0.960	0.932	0.971	7,187,544	0.9596	3.59%
2000-01-06	0	1.670	1.660	1.680	1.640	1.720	4,344,000	7,224,980	1.6632	0.921	0.916	0.927	0.904	0.949	7,876,561	0.9173	0.60%
2000-01-05	0	1.660	1.650	1.670	1.640	1.720	1,420,000	2,376,920	1.6739	0.916	0.910	0.921	0.904	0.949	2,574,751	0.9232	-4.05%
2000-01-04	0	1.730	1.710	1.730	1.700	1.810	7,446,000	12,994,400	1.7452	0.954	0.943	0.954	0.938	0.998	13,501,122	0.9625	1.17%
2000-01-03	0	1.710	1.710	1.720	1.710	1.740	1,500,000	2,584,020	1.7227	0.943	0.943	0.949	0.943	0.960	2,719,807	0.9501	0.59%
1999-12-30	0	1.700	1.700	1.740	1.670	1.740	1,198,000	2,055,320	1.7156	0.938	0.938	0.960	0.921	0.960	2,172,219	0.9462	0.59%
1999-12-29	0	1.690	1.690	1.730	1.690	1.770	1,852,000	3,211,660	1.7342	0.932	0.932	0.954	0.932	0.976	3,358,055	0.9564	-4.52%
1999-12-28	0	1.770	1.770	1.780	1.730	1.780	2,520,000	4,402,500	1.7470	0.976	0.976	0.982	0.954	0.982	4,569,276	0.9635	1.72%
1999-12-24	0	1.740	1.740	1.760	1.690	1.750	1,328,000	2,284,660	1.7204	0.960	0.960	0.971	0.932	0.965	2,407,936	0.9488	0.58%
1999-12-23	0	1.730	1.730	1.770	1.730	1.840	1,062,000	1,877,160	1.7676	0.954	0.954	0.976	0.954	1.015	1,925,623	0.9748	-5.98%
1999-12-22	0	1.840	1.830	1.840	1.690	1.850	3,724,000	6,737,840	1.8093	1.015	1.009	1.015	0.932	1.020	6,752,374	0.9978	8.88%
1999-12-21	0	1.690	1.650	1.700	1.690	1.740	3,348,000	5,741,500	1.7149	0.932	0.910	0.938	0.932	0.960	6,070,609	0.9458	-2.31%
1999-12-20	0	1.730	1.730	1.750	1.720	1.780	1,746,000	3,034,240	1.7378	0.954	0.954	0.965	0.949	0.982	3,165,855	0.9584	-2.26%
1999-12-17	0	1.770	1.770	1.780	1.750	1.820	6,053,000	10,790,560	1.7827	0.976	0.976	0.982	0.965	1.004	10,975,328	0.9832	0.00%
1999-12-16	0	1.770	1.750	1.770	1.730	1.790	5,904,000	10,394,940	1.7607	0.976	0.965	0.976	0.954	0.987	10,705,161	0.9710	-1.67%
1999-12-15	0	1.800	1.790	1.800	1.770	1.840	2,768,000	4,987,820	1.8020	0.993	0.987	0.993	0.976	1.015	5,018,951	0.9938	0.00%
1999-12-14	0	1.800	1.800	1.810	1.800	1.830	3,338,000	6,032,200	1.8071	0.993	0.993	0.998	0.993	1.009	6,052,477	0.9966	0.00%
1999-12-13	0	1.800	1.800	1.810	1.790	1.860	3,084,000	5,598,060	1.8152	0.993	0.993	0.998	0.987	1.026	5,591,923	1.0011	0.56%
1999-12-10	0	1.790	1.780	1.790	1.760	1.860	16,493,000	29,914,840	1.8138	0.987	0.982	0.987	0.971	1.026	29,905,185	1.0003	-2.72%
1999-12-09	0	1.840	1.830	1.840	1.830	1.880	5,658,000	10,514,840	1.8584	1.015	1.009	1.015	1.009	1.037	10,259,112	1.0249	-1.08%
1999-12-08	0	1.860	1.850	1.880	1.840	1.890	8,158,000	15,193,860	1.8624	1.026	1.020	1.037	1.015	1.042	14,792,124	1.0272	-1.06%
1999-12-07	0	1.880	1.880	1.910	1.860	1.950	9,784,000	18,643,200	1.9055	1.037	1.037	1.053	1.026	1.075	17,740,395	1.0509	-2.59%
1999-12-06	0	1.930	1.930	1.940	1.920	1.970	8,940,000	17,391,580	1.9454	1.064	1.064	1.070	1.059	1.086	16,210,050	1.0729	0.00%
1999-12-03	0	1.930	1.920	1.940	1.920	1.970	5,368,000	10,469,640	1.9504	1.064	1.059	1.070	1.059	1.086	9,733,283	1.0757	-1.03%
1999-12-02	0	1.950	1.940	1.950	1.940	1.990	6,182,000	12,096,200	1.9567	1.075	1.070	1.075	1.070	1.098	11,209,232	1.0791	0.00%
1999-12-01	0	1.950	1.930	1.950	1.940	2.025	7,697,000	15,153,010	1.9687	1.075	1.064	1.075	1.070	1.117	13,956,237	1.0858	-1.52%
1999-11-30	0	1.980	1.980	1.990	1.880	2.025	12,000,000	23,558,510	1.9632	1.092	1.092	1.098	1.037	1.117	21,758,457	1.0827	2.59%
1999-11-29	0	1.930	1.920	1.940	1.870	1.940	3,074,000	5,877,760	1.9121	1.064	1.059	1.070	1.031	1.070	5,573,791	1.0545	1.58%
1999-11-26	0	1.900	1.880	1.900	1.880	1.930	4,094,000	7,777,600	1.8998	1.048	1.037	1.048	1.037	1.064	7,423,260	1.0477	1.60%
1999-11-25	0	1.870	1.860	1.870	1.800	1.890	4,848,000	8,917,920	1.8395	1.031	1.026	1.031	0.993	1.042	8,790,416	1.0145	1.63%
1999-11-24	0	1.840	1.830	1.840	1.830	1.940	6,570,000	12,425,560	1.8913	1.015	1.009	1.015	1.009	1.070	11,912,755	1.0430	-2.65%
1999-11-23	0	1.890	1.880	1.890	1.860	2.025	6,966,000	13,263,580	1.9040	1.042	1.037	1.042	1.026	1.117	12,630,784	1.0501	-5.50%
1999-11-22	0	2.000	1.990	2.000	1.890	2.050	18,522,000	36,543,440	1.9730	1.103	1.098	1.103	1.042	1.131	33,584,178	1.0881	6.38%
1999-11-19	0	1.880	1.870	1.880	1.860	2.000	14,225,700	27,373,265	1.9242	1.037	1.031	1.037	1.026	1.103	25,794,106	1.0612	-5.05%
1999-11-18	0	1.980	1.970	1.980	1.930	2.050	10,635,000	21,034,490	1.9779	1.092	1.086	1.092	1.064	1.131	19,283,432	1.0908	1.54%
1999-11-17	0	1.950	1.930	1.950	1.940	2.175	13,378,000	27,001,820	2.0184	1.075	1.064	1.075	1.070	1.200	24,257,053	1.1132	-9.30%
1999-11-16	0	2.150	2.125	2.150	2.025	2.250	57,797,600	123,600,070	2.1385	1.186	1.172	1.186	1.117	1.241	104,798,881	1.1794	1.18%
1999-11-15	0	2.125	2.125	2.150	1.770	2.150	36,912,000	72,776,970	1.9716	1.172	1.172	1.186	0.976	1.186	66,929,013	1.0874	20.06%
1999-11-12	0	1.770	1.760	1.770	1.730	1.850	8,318,000	14,742,800	1.7724	0.976	0.971	0.976	0.954	1.020	15,082,237	0.9775	-4.84%
1999-11-11	0	1.860	1.850	1.860	1.770	1.860	16,779,000	30,666,930	1.8277	1.026	1.020	1.026	0.976	1.026	30,423,762	1.0080	4.49%
1999-11-10	0	1.780	1.780	1.790	1.700	1.810	12,616,000	22,414,620	1.7767	0.982	0.982	0.987	0.938	0.998	22,875,391	0.9799	3.49%
1999-11-09	0	1.720	1.710	1.720	1.620	1.740	3,506,000	5,881,080	1.6774	0.949	0.943	0.949	0.893	0.960	6,357,096	0.9251	6.83%
1999-11-08	0	1.610	1.630	1.640	1.610	1.720	3,022,000	5,002,220	1.6553	0.888	0.899	0.904	0.888	0.949	5,479,505	0.9129	-8.00%
1999-11-05	0	1.750	1.740	1.750	1.700	1.780	10,126,000	17,668,020	1.7448	0.965	0.960	0.965	0.938	0.982	18,360,511	0.9623	2.94%
1999-11-04	0	1.700	1.690	1.700	1.570	1.710	5,921,000	9,731,800	1.6436	0.938	0.932	0.938	0.866	0.943	10,735,985	0.9065	8.97%
1999-11-03	0	1.560	1.560	1.570	1.540	1.570	2,027,000	3,153,440	1.5557	0.860	0.860	0.866	0.849	0.866	3,675,366	0.8580	0.00%
1999-11-02	0	1.560	1.560	1.570	1.560	1.630	2,796,000	4,426,300	1.5831	0.860	0.860	0.866	0.860	0.899	5,069,720	0.8731	-3.11%
1999-11-01	0	1.610	1.600	1.620	1.570	1.630	4,392,000	7,037,160	1.6023	0.888	0.882	0.893	0.866	0.899	7,963,595	0.8837	3.87%
1999-10-29	0	1.550	1.540	1.560	1.520	1.580	4,899,000	7,555,150	1.5422	0.855	0.849	0.860	0.838	0.871	8,882,890	0.8505	0.00%
1999-10-28	0	1.550	1.540	1.550	1.520	1.580	3,002,000	4,660,300	1.5524	0.855	0.849	0.855	0.838	0.871	5,443,241	0.8562	-0.64%
1999-10-27	0	1.560	1.550	1.560	1.540	1.590	2,866,000	4,494,080	1.5681	0.860	0.855	0.860	0.849	0.877	5,196,645	0.8648	0.65%
1999-10-26	0	1.550	1.550	1.560	1.540	1.630	3,046,000	4,829,080	1.5854	0.855	0.855	0.860	0.849	0.899	5,523,022	0.8744	-4.32%
1999-10-25	0	1.620	1.620	1.630	1.620	1.680	1,592,000	2,613,240	1.6415	0.893	0.893	0.899	0.893	0.927	2,886,622	0.9053	-2.99%
1999-10-22	0	1.670	1.660	1.670	1.640	1.680	4,515,000	7,478,060	1.6563	0.921	0.916	0.921	0.904	0.927	8,186,619	0.9134	-0.60%
1999-10-21	0	1.680	1.670	1.680	1.620	1.700	5,437,000	9,048,160	1.6642	0.927	0.921	0.927	0.893	0.938	9,858,394	0.9178	3.70%
1999-10-20	0	1.620	1.610	1.620	1.590	1.620	1,020,000	1,641,980	1.6098	0.893	0.888	0.893	0.877	0.893	1,849,469	0.8878	1.25%
1999-10-19	0	1.600	1.580	1.600	1.490	1.620	4,419,300	6,954,950	1.5738	0.882	0.871	0.882	0.822	0.893	8,013,096	0.8679	0.00%
1999-10-15	0	1.600	1.600	1.630	1.570	1.700	5,612,000	9,096,840	1.6210	0.882	0.882	0.899	0.866	0.938	10,175,705	0.8940	-5.33%
1999-10-14	0	1.690	1.700	1.710	1.460	1.700	8,512,000	13,484,040	1.5841	0.932	0.938	0.943	0.805	0.938	15,433,999	0.8737	14.19%
1999-10-13	0	1.480	1.470	1.480	1.470	1.550	5,604,000	8,404,960	1.4998	0.816	0.811	0.816	0.811	0.855	10,161,199	0.8272	-5.13%
1999-10-12	0	1.560	1.550	1.560	1.550	1.620	4,322,000	6,816,440	1.5771	0.860	0.855	0.860	0.855	0.893	7,836,671	0.8698	-5.45%
1999-10-11	0	1.650	1.630	1.650	1.640	1.770	5,236,000	8,856,980	1.6916	0.910	0.899	0.910	0.904	0.976	9,493,940	0.9329	-6.25%
1999-10-08	0	1.760	1.760	1.770	1.760	1.790	3,274,000	5,804,020	1.7728	0.971	0.971	0.976	0.971	0.987	5,936,432	0.9777	0.00%
1999-10-07	0	1.760	1.760	1.770	1.750	1.830	7,530,000	13,439,120	1.7847	0.971	0.971	0.976	0.965	1.009	13,653,432	0.9843	-2.22%
1999-10-06	0	1.800	1.790	1.800	1.790	1.830	3,067,000	5,575,110	1.8178	0.993	0.987	0.993	0.987	1.009	5,561,099	1.0025	0.00%
1999-10-05	0	1.800	1.790	1.800	1.760	1.830	3,870,000	6,951,640	1.7963	0.993	0.987	0.993	0.971	1.009	7,017,102	0.9907	-0.55%
1999-10-04	0	1.810	1.800	1.810	1.760	1.810	5,174,000	9,256,680	1.7891	0.998	0.993	0.998	0.971	0.998	9,381,521	0.9867	2.84%
1999-09-30	0	1.760	1.760	1.770	1.750	1.800	4,988,000	8,861,420	1.7765	0.971	0.971	0.976	0.965	0.993	9,044,265	0.9798	-2.22%
1999-09-29	0	1.800	1.790	1.800	1.770	1.830	3,758,000	6,793,480	1.8077	0.993	0.987	0.993	0.976	1.009	6,814,023	0.9970	1.69%
1999-09-28	0	1.770	1.770	1.790	1.770	1.830	4,897,000	8,804,360	1.7979	0.976	0.976	0.987	0.976	1.009	8,879,264	0.9916	-1.12%
1999-09-27	0	1.790	1.770	1.790	1.750	1.840	6,445,000	11,572,410	1.7956	0.987	0.976	0.987	0.965	1.015	11,686,104	0.9903	1.70%
1999-09-24	0	1.760	1.750	1.770	1.750	1.810	4,873,000	8,678,380	1.7809	0.971	0.965	0.976	0.965	0.998	8,835,747	0.9822	-2.76%
1999-09-23	0	1.810	1.800	1.810	1.770	1.840	4,260,000	7,708,660	1.8095	0.998	0.993	0.998	0.976	1.015	7,724,252	0.9980	2.26%
1999-09-22	0	1.770	1.770	1.790	1.770	1.840	4,384,000	7,888,820	1.7995	0.976	0.976	0.987	0.976	1.015	7,949,089	0.9924	-2.75%
1999-09-21	0	1.820	1.820	1.830	1.750	1.890	9,103,000	16,701,710	1.8347	1.004	1.004	1.009	0.965	1.042	16,505,603	1.0119	1.11%
1999-09-20	0	1.800	1.800	1.810	1.790	1.870	5,962,000	10,855,700	1.8208	0.993	0.993	0.998	0.987	1.031	10,810,327	1.0042	-0.55%
1999-09-17	0	1.810	1.800	1.810	1.740	1.880	8,350,000	15,338,920	1.8370	0.998	0.993	0.998	0.960	1.037	15,140,259	1.0131	0.56%
1999-09-15	0	1.800	1.790	1.800	1.790	1.890	7,932,000	14,443,600	1.8209	0.993	0.987	0.993	0.987	1.042	14,382,340	1.0043	-3.23%
1999-09-14	0	1.860	1.860	1.870	1.850	1.920	7,704,000	14,496,620	1.8817	1.026	1.026	1.031	1.020	1.059	13,968,929	1.0378	-4.12%
1999-09-13	0	1.940	1.930	1.940	1.920	2.000	19,922,000	38,994,720	1.9574	1.070	1.064	1.070	1.059	1.103	36,122,664	1.0795	0.00%
1999-09-10	0	1.940	1.930	1.940	1.900	2.025	31,970,000	62,880,710	1.9669	1.070	1.064	1.070	1.048	1.117	57,968,155	1.0847	3.74%
1999-09-09	0	1.870	1.860	1.870	1.810	1.890	5,959,000	11,107,320	1.8640	1.031	1.026	1.031	0.998	1.042	10,804,887	1.0280	2.75%
1999-09-08	0	1.820	1.820	1.830	1.810	1.910	4,096,000	7,629,900	1.8628	1.004	1.004	1.009	0.998	1.053	7,426,887	1.0273	-3.70%
1999-09-07	0	1.890	1.890	1.910	1.790	1.960	22,020,000	41,512,780	1.8852	1.042	1.042	1.053	0.987	1.081	39,926,768	1.0397	2.72%
1999-09-06	0	1.840	1.840	1.850	1.730	1.840	12,740,000	22,778,560	1.7880	1.015	1.015	1.020	0.954	1.015	23,100,228	0.9861	6.98%
1999-09-03	0	1.720	1.710	1.720	1.580	1.740	10,724,000	17,755,200	1.6557	0.949	0.943	0.949	0.871	0.960	19,444,807	0.9131	1.18%
1999-09-02	0	1.700	1.690	1.700	1.700	1.800	7,690,000	13,271,642	1.7258	0.938	0.932	0.938	0.938	0.993	13,943,544	0.9518	-5.03%
1999-09-01	0	1.790	1.790	1.800	1.740	1.850	7,414,000	13,187,720	1.7788	0.987	0.987	0.993	0.960	1.020	13,443,100	0.9810	-1.65%
1999-08-31	0	1.820	1.820	1.830	1.800	1.870	10,438,000	19,036,220	1.8237	1.004	1.004	1.009	0.993	1.031	18,926,231	1.0058	-2.67%
1999-08-30	0	1.870	1.850	1.860	1.800	1.930	25,851,000	48,600,920	1.8800	1.031	1.020	1.026	0.993	1.064	46,873,155	1.0369	5.65%
1999-08-27	0	1.770	1.760	1.770	1.630	1.790	16,682,000	28,877,480	1.7311	0.976	0.971	0.976	0.899	0.987	30,247,881	0.9547	5.36%
1999-08-26	0	1.680	1.670	1.680	1.620	1.730	14,426,000	24,427,440	1.6933	0.927	0.921	0.927	0.893	0.954	26,157,291	0.9339	4.35%
1999-08-25	0	1.610	1.610	1.620	1.550	1.620	3,284,000	5,222,060	1.5902	0.888	0.888	0.893	0.855	0.893	5,954,564	0.8770	2.55%
1999-08-24	0	1.570	1.560	1.570	1.530	1.580	2,274,000	3,528,160	1.5515	0.866	0.860	0.866	0.844	0.871	4,123,228	0.8557	0.00%
1999-08-23	0	1.570	1.560	1.580	1.550	1.660	2,992,000	4,802,640	1.6052	0.866	0.860	0.871	0.855	0.916	5,425,109	0.8853	-3.09%
1999-08-20	0	1.620	1.610	1.640	1.570	1.670	9,934,000	16,213,300	1.6321	0.893	0.888	0.904	0.866	0.921	18,012,376	0.9001	0.62%
1999-08-19	0	1.610	1.600	1.610	1.520	1.610	6,382,000	9,972,740	1.5626	0.888	0.882	0.888	0.838	0.888	11,571,873	0.8618	5.23%
1999-08-18	0	1.530	1.510	1.530	1.460	1.570	6,306,000	9,460,060	1.5002	0.844	0.833	0.844	0.805	0.866	11,434,069	0.8274	6.25%
1999-08-17	0	1.440	1.430	1.440	1.430	1.490	3,962,000	5,754,040	1.4523	0.794	0.789	0.794	0.789	0.822	7,183,917	0.8010	-2.70%
1999-08-16	0	1.480	1.470	1.480	1.450	1.480	1,860,000	2,723,320	1.4642	0.816	0.811	0.816	0.800	0.816	3,372,561	0.8075	3.50%
1999-08-13	0	1.430	1.420	1.430	1.360	1.470	3,230,000	4,520,580	1.3996	0.789	0.783	0.789	0.750	0.811	5,856,651	0.7719	-2.72%
1999-08-12	0	1.470	1.460	1.470	1.380	1.470	5,896,000	8,427,900	1.4294	0.811	0.805	0.811	0.761	0.811	10,690,655	0.7883	10.53%
1999-08-11	0	1.330	1.310	1.330	1.250	1.380	7,106,100	9,253,000	1.3021	0.734	0.722	0.734	0.689	0.761	12,884,814	0.7181	1.53%
1999-08-10	0	1.310	1.310	1.320	1.300	1.510	5,797,000	8,186,080	1.4121	0.722	0.722	0.728	0.717	0.833	10,511,148	0.7788	-12.08%
1999-08-09	0	1.490	1.490	1.510	1.490	1.550	2,832,000	4,287,040	1.5138	0.822	0.822	0.833	0.822	0.855	5,134,996	0.8349	-2.61%
1999-08-06	0	1.530	1.530	1.540	1.490	1.600	7,654,000	11,849,400	1.5481	0.844	0.844	0.849	0.822	0.882	13,878,269	0.8538	-0.65%
1999-08-05	0	1.540	1.530	1.540	1.520	1.700	17,916,000	28,589,000	1.5957	0.849	0.844	0.849	0.838	0.938	32,485,376	0.8801	-8.88%
1999-08-04	0	1.690	1.670	1.700	1.660	1.750	6,636,000	11,259,340	1.6967	0.932	0.921	0.938	0.916	0.965	12,032,427	0.9357	-2.31%
1999-08-03	0	1.730	1.720	1.730	1.710	1.820	13,924,000	24,515,660	1.7607	0.954	0.949	0.954	0.943	1.004	25,247,063	0.9710	1.17%
1999-08-02	0	1.710	1.700	1.710	1.630	1.720	10,258,000	17,364,460	1.6928	0.943	0.938	0.943	0.899	0.949	18,599,854	0.9336	4.91%
1999-07-30	0	1.630	1.620	1.630	1.550	1.640	8,052,000	12,942,720	1.6074	0.899	0.893	0.899	0.855	0.904	14,599,924	0.8865	0.00%
1999-07-29	0	1.630	1.620	1.630	1.600	1.660	5,640,000	9,208,540	1.6327	0.899	0.893	0.899	0.882	0.916	10,226,475	0.9005	1.24%
1999-07-28	0	1.610	1.600	1.620	1.560	1.670	10,450,000	16,991,580	1.6260	0.888	0.882	0.893	0.860	0.921	18,947,989	0.8967	0.62%
1999-07-27	0	1.600	1.590	1.600	1.520	1.630	11,748,000	18,457,840	1.5711	0.882	0.877	0.882	0.838	0.899	21,301,529	0.8665	-3.61%
1999-07-26	0	1.660	1.660	1.670	1.650	1.710	2,898,000	4,891,090	1.6877	0.916	0.916	0.921	0.910	0.943	5,254,667	0.9308	-4.60%
1999-07-23	0	1.740	1.740	1.750	1.720	1.780	2,321,000	4,060,170	1.7493	0.960	0.960	0.965	0.949	0.982	4,208,448	0.9648	-3.33%
1999-07-22	0	1.800	1.800	1.820	1.790	1.860	2,131,000	3,879,260	1.8204	0.993	0.993	1.004	0.987	1.026	3,863,939	1.0040	0.00%
1999-07-21	0	1.800	1.790	1.800	1.760	1.810	1,758,000	3,150,100	1.7919	0.993	0.987	0.993	0.971	0.998	3,187,614	0.9882	-0.55%
1999-07-20	0	1.810	1.810	1.820	1.800	1.880	5,135,000	9,474,900	1.8452	0.998	0.998	1.004	0.993	1.037	9,310,806	1.0176	-2.69%
1999-07-19	0	1.860	1.850	1.860	1.840	1.880	2,764,000	5,158,296	1.8662	1.026	1.020	1.026	1.015	1.037	5,011,698	1.0293	-3.12%
1999-07-16	0	1.920	1.910	1.920	1.870	1.950	6,753,000	12,910,500	1.9118	1.059	1.053	1.059	1.031	1.075	12,244,571	1.0544	1.59%
1999-07-15	0	1.890	1.890	1.900	1.870	1.960	9,438,000	18,003,500	1.9076	1.042	1.042	1.048	1.031	1.081	17,113,026	1.0520	-0.53%
1999-07-14	0	1.900	1.880	1.930	1.800	1.960	9,416,000	17,636,920	1.8731	1.048	1.037	1.064	0.993	1.081	17,073,136	1.0330	-3.55%
1999-07-13	0	1.970	1.970	1.980	1.960	2.075	6,662,000	13,287,120	1.9945	1.086	1.086	1.092	1.081	1.144	12,079,570	1.1000	-3.90%
1999-07-12	0	2.050	2.025	2.050	1.990	2.150	14,834,000	30,596,860	2.0626	1.131	1.117	1.131	1.098	1.186	26,897,079	1.1376	8.47%
1999-07-09	1	1.890	-	-	-	-	0	0	-	1.042	-	-	-	-	0	-	0.00%
1999-07-08	0	1.890	1.880	1.890	1.880	2.025	19,779,000	38,450,920	1.9440	1.042	1.037	1.042	1.037	1.117	35,863,376	1.0722	-5.50%
1999-07-07	0	2.000	2.000	2.025	1.980	2.200	16,152,000	33,409,350	2.0684	1.103	1.103	1.117	1.092	1.213	29,286,883	1.1408	-9.09%
1999-07-06	0	2.200	2.175	2.200	2.100	2.275	20,490,000	45,008,200	2.1966	1.213	1.200	1.213	1.158	1.255	37,152,565	1.2114	0.00%
1999-07-05	0	2.200	2.175	2.200	1.970	2.200	16,982,000	35,575,690	2.0949	1.213	1.200	1.213	1.086	1.213	30,791,843	1.1554	11.11%
1999-07-02	0	1.980	1.970	1.990	1.950	2.050	9,394,000	18,703,660	1.9910	1.092	1.086	1.098	1.075	1.131	17,033,245	1.0981	0.00%
1999-06-30	0	1.980	1.980	1.990	1.950	2.050	16,640,000	33,042,320	1.9857	1.092	1.092	1.098	1.075	1.131	30,171,727	1.0951	-0.50%
1999-06-29	0	1.990	1.980	1.990	1.800	2.025	32,978,000	63,504,948	1.9257	1.098	1.092	1.098	0.993	1.117	59,795,865	1.0620	11.80%
1999-06-28	0	1.780	1.780	1.790	1.730	1.840	20,632,000	36,768,560	1.7821	0.982	0.982	0.987	0.954	1.015	37,410,040	0.9829	0.00%
1999-06-25	0	1.780	1.760	1.780	1.550	1.870	30,506,300	53,550,548	1.7554	0.982	0.971	0.982	0.855	1.031	55,314,167	0.9681	12.66%
1999-06-24	0	1.580	1.570	1.590	1.540	1.620	12,800,000	20,282,280	1.5846	0.871	0.866	0.877	0.849	0.893	23,209,020	0.8739	3.27%
1999-06-23	0	1.530	1.520	1.530	1.470	1.560	11,390,400	17,369,860	1.5250	0.844	0.838	0.844	0.811	0.860	20,653,127	0.8410	4.08%
1999-06-22	0	1.470	1.460	1.470	1.440	1.520	24,838,000	36,885,380	1.4850	0.811	0.805	0.811	0.794	0.838	45,036,379	0.8190	0.00%
1999-06-21	0	1.470	1.470	1.490	1.240	1.490	18,758,000	25,904,120	1.3810	0.811	0.811	0.822	0.684	0.822	34,012,094	0.7616	12.21%
1999-06-17	0	1.310	1.310	1.320	1.270	1.320	15,058,000	19,579,780	1.3003	0.722	0.722	0.728	0.700	0.728	27,303,237	0.7171	4.80%
1999-06-16	0	1.250	1.240	1.250	1.250	1.270	2,152,000	2,727,160	1.2673	0.689	0.684	0.689	0.689	0.700	3,902,017	0.6989	1.63%
1999-06-15	0	1.230	1.240	1.260	1.230	1.290	5,890,800	7,482,140	1.2701	0.678	0.684	0.695	0.678	0.711	10,681,226	0.7005	-2.38%
1999-06-14	0	1.260	1.260	1.270	1.260	1.290	4,206,000	5,334,940	1.2684	0.695	0.695	0.700	0.695	0.711	7,626,339	0.6995	-1.56%
1999-06-11	0	1.280	1.260	1.270	1.230	1.280	9,496,000	11,913,250	1.2546	0.706	0.695	0.700	0.678	0.706	17,218,192	0.6919	3.23%
1999-06-10	0	1.240	1.230	1.240	1.200	1.250	12,156,000	14,945,040	1.2294	0.684	0.678	0.684	0.662	0.689	22,041,317	0.6780	5.08%
1999-06-09	0	1.180	1.180	1.190	1.180	1.210	806,000	961,800	1.1933	0.651	0.651	0.656	0.651	0.667	1,461,443	0.6581	-2.48%
1999-06-08	0	1.210	1.200	1.210	1.160	1.220	3,256,000	3,921,140	1.2043	0.667	0.662	0.667	0.640	0.673	5,903,795	0.6642	4.31%
1999-06-07	0	1.160	1.160	1.170	1.140	1.160	864,000	999,200	1.1565	0.640	0.640	0.645	0.629	0.640	1,566,609	0.6378	0.00%
1999-06-04	0	1.160	1.160	1.170	1.150	1.170	836,000	970,780	1.1612	0.640	0.640	0.645	0.634	0.645	1,515,839	0.6404	0.00%
1999-06-03	0	1.160	1.160	1.180	1.160	1.200	4,080,000	4,776,100	1.1706	0.640	0.640	0.651	0.640	0.662	7,397,875	0.6456	-3.33%
1999-06-02	0	1.200	1.190	1.200	1.190	1.230	3,994,000	4,811,560	1.2047	0.662	0.656	0.662	0.656	0.678	7,241,940	0.6644	1.69%
1999-06-01	0	1.180	1.170	1.190	1.160	1.220	5,080,000	6,027,980	1.1866	0.651	0.645	0.656	0.640	0.673	9,211,080	0.6544	0.85%
1999-05-31	0	1.170	1.160	1.170	1.150	1.200	3,348,000	3,930,080	1.1739	0.645	0.640	0.645	0.634	0.662	6,070,609	0.6474	-1.68%
1999-05-28	0	1.190	1.160	1.200	1.160	1.210	5,928,000	6,947,680	1.1720	0.656	0.640	0.662	0.640	0.667	10,748,678	0.6464	0.00%
1999-05-27	0	1.190	1.180	1.190	1.180	1.250	6,042,000	7,268,940	1.2031	0.656	0.651	0.656	0.651	0.689	10,955,383	0.6635	-3.25%
1999-05-26	0	1.230	1.220	1.230	1.220	1.240	5,534,000	6,798,640	1.2285	0.678	0.673	0.678	0.673	0.684	10,034,275	0.6775	-0.81%
1999-05-25	0	1.240	1.230	1.240	1.240	1.280	7,340,000	9,263,620	1.2621	0.684	0.678	0.684	0.684	0.706	13,308,923	0.6960	-0.80%
1999-05-24	0	1.250	1.230	1.250	1.220	1.250	11,760,000	14,552,180	1.2374	0.689	0.678	0.689	0.673	0.689	21,323,287	0.6825	1.63%
1999-05-21	0	1.230	1.230	1.240	1.230	1.290	9,506,000	11,904,732	1.2523	0.678	0.678	0.684	0.678	0.711	17,236,324	0.6907	-4.65%
1999-05-20	0	1.290	1.280	1.290	1.280	1.410	20,481,000	27,224,930	1.3293	0.711	0.706	0.711	0.706	0.778	37,136,246	0.7331	-6.52%
1999-05-19	0	1.380	1.370	1.380	1.230	1.390	32,554,000	43,094,040	1.3238	0.761	0.756	0.761	0.678	0.767	59,027,066	0.7301	8.66%
1999-05-18	0	1.270	1.260	1.280	1.240	1.300	5,186,200	6,530,380	1.2592	0.700	0.695	0.706	0.684	0.717	9,403,642	0.6945	-0.78%
1999-05-17	0	1.280	1.270	1.280	1.250	1.330	10,904,000	14,107,460	1.2938	0.706	0.700	0.706	0.689	0.734	19,771,184	0.7135	-0.78%
1999-05-14	0	1.290	1.280	1.290	1.220	1.310	16,284,000	20,780,960	1.2762	0.711	0.706	0.711	0.673	0.722	29,526,226	0.7038	6.61%
1999-05-13	0	1.210	1.210	1.220	1.210	1.210	1,890,000	2,286,900	1.2100	0.667	0.667	0.673	0.667	0.667	3,426,957	0.6673	0.83%
1999-05-12	0	1.200	1.200	1.210	1.180	1.210	4,602,000	5,543,220	1.2045	0.662	0.662	0.667	0.651	0.667	8,344,368	0.6643	1.69%
1999-05-11	0	1.180	1.180	1.190	1.150	1.190	3,996,000	4,679,440	1.1710	0.651	0.651	0.656	0.634	0.656	7,245,566	0.6458	0.00%
1999-05-10	0	1.180	1.180	1.190	1.180	1.230	8,286,000	9,881,120	1.1925	0.651	0.651	0.656	0.651	0.678	15,024,214	0.6577	-4.84%
1999-05-07	0	1.240	1.240	1.260	1.220	1.270	15,724,000	19,649,200	1.2496	0.684	0.684	0.695	0.673	0.700	28,510,831	0.6892	0.81%
1999-05-06	0	1.230	1.230	1.240	1.210	1.250	8,226,000	10,099,020	1.2277	0.678	0.678	0.684	0.667	0.689	14,915,422	0.6771	1.65%
1999-05-05	0	1.210	1.210	1.220	1.200	1.260	12,684,900	15,558,676	1.2266	0.667	0.667	0.673	0.662	0.695	23,000,321	0.6765	-2.42%
1999-05-04	0	1.240	1.240	1.250	1.240	1.310	13,108,900	16,644,760	1.2697	0.684	0.684	0.689	0.684	0.722	23,769,119	0.7003	-2.36%
1999-05-03	0	1.270	1.270	1.290	1.210	1.300	20,550,900	26,035,420	1.2669	0.700	0.700	0.711	0.667	0.717	37,262,989	0.6987	5.83%
1999-04-30	0	1.200	1.200	1.210	1.200	1.270	6,652,200	8,169,754	1.2281	0.662	0.662	0.667	0.662	0.700	12,061,800	0.6773	-3.23%
1999-04-29	0	1.240	1.230	1.240	1.150	1.260	5,510,000	6,625,860	1.2025	0.684	0.678	0.684	0.634	0.695	9,990,758	0.6632	3.33%
1999-04-28	0	1.200	1.190	1.200	1.190	1.340	18,325,800	23,172,932	1.2645	0.662	0.656	0.662	0.656	0.739	33,228,427	0.6974	-4.00%
1999-04-27	0	1.250	1.250	1.260	1.190	1.260	7,212,000	8,763,040	1.2151	0.689	0.689	0.695	0.656	0.695	13,076,832	0.6701	5.93%
1999-04-26	0	1.180	1.180	1.190	1.170	1.250	6,652,000	8,016,660	1.2052	0.651	0.651	0.656	0.645	0.689	12,061,438	0.6647	-2.48%
1999-04-23	0	1.210	1.210	1.220	1.200	1.270	6,746,000	8,344,900	1.2370	0.667	0.667	0.673	0.662	0.700	12,231,879	0.6822	-3.97%
1999-04-22	0	1.260	1.240	1.270	1.230	1.300	13,853,000	17,570,620	1.2684	0.695	0.684	0.700	0.678	0.717	25,118,325	0.6995	1.61%
1999-04-21	0	1.240	1.230	1.240	1.210	1.320	7,210,000	9,178,880	1.2731	0.684	0.678	0.684	0.667	0.728	13,073,206	0.7021	-1.59%
1999-04-20	0	1.260	1.260	1.270	1.240	1.310	4,234,000	5,361,240	1.2662	0.695	0.695	0.700	0.684	0.722	7,677,109	0.6983	0.80%
1999-04-19	0	1.250	1.260	1.270	1.240	1.360	20,030,000	25,611,660	1.2787	0.689	0.695	0.700	0.684	0.750	36,318,491	0.7052	2.46%
1999-04-16	0	1.220	1.210	1.220	1.170	1.300	10,696,000	13,378,500	1.2508	0.673	0.667	0.673	0.645	0.717	19,394,038	0.6898	0.83%
1999-04-15	0	1.210	1.210	1.220	1.130	1.270	10,472,000	12,716,130	1.2143	0.667	0.667	0.673	0.623	0.700	18,987,880	0.6697	-0.82%
1999-04-14	0	1.220	1.200	1.230	1.190	1.260	13,972,000	17,080,500	1.2225	0.673	0.662	0.678	0.656	0.695	25,334,096	0.6742	0.00%
1999-04-13	0	1.220	1.210	1.220	1.200	1.310	26,468,000	33,243,360	1.2560	0.673	0.667	0.673	0.662	0.722	47,991,903	0.6927	-0.81%
1999-04-12	0	1.230	1.220	1.230	1.180	1.340	25,696,000	32,698,740	1.2725	0.678	0.673	0.678	0.651	0.739	46,592,108	0.7018	-4.65%
1999-04-09	0	1.290	1.290	1.300	1.060	1.370	64,096,000	78,150,740	1.2193	0.711	0.711	0.717	0.585	0.756	116,219,170	0.6724	24.04%
1999-04-08	0	1.040	1.040	1.050	0.980	1.050	34,074,000	34,438,420	1.0107	0.574	0.574	0.579	0.540	0.579	61,783,138	0.5574	10.64%
1999-04-07	0	0.940	0.940	0.950	0.880	0.960	12,742,000	11,810,540	0.9269	0.518	0.518	0.524	0.485	0.529	23,103,855	0.5112	8.05%
1999-04-01	0	0.870	0.870	0.880	0.800	0.940	9,511,000	8,119,370	0.8537	0.480	0.480	0.485	0.441	0.518	17,245,390	0.4708	2.35%
1999-03-31	0	0.850	0.840	0.850	0.840	0.870	6,495,000	5,533,250	0.8519	0.469	0.463	0.469	0.463	0.480	11,776,765	0.4698	-2.30%
1999-03-30	0	0.870	0.860	0.880	0.850	0.920	3,536,000	3,077,800	0.8704	0.480	0.474	0.485	0.469	0.507	6,411,492	0.4800	-4.40%
1999-03-29	0	0.910	0.910	0.930	0.910	0.990	5,844,000	5,553,200	0.9502	0.502	0.502	0.513	0.502	0.546	10,596,368	0.5241	-7.14%
1999-03-26	0	0.980	0.950	0.980	0.950	1.000	2,892,000	2,822,700	0.9760	0.540	0.524	0.540	0.524	0.552	5,243,788	0.5383	-2.00%
1999-03-25	0	1.000	1.000	1.010	0.990	1.020	5,062,000	5,082,000	1.0040	0.552	0.552	0.557	0.546	0.563	9,178,442	0.5537	1.01%
1999-03-24	0	0.990	0.970	1.010	0.960	1.030	13,028,000	12,951,980	0.9942	0.546	0.535	0.557	0.529	0.568	23,622,431	0.5483	-5.71%
1999-03-23	0	1.050	1.030	1.050	0.930	1.050	16,626,000	16,345,140	0.9831	0.579	0.568	0.579	0.513	0.579	30,146,342	0.5422	10.53%
1999-03-22	0	0.950	0.950	0.960	0.850	0.950	6,888,000	6,166,600	0.8953	0.524	0.524	0.529	0.469	0.524	12,489,354	0.4937	11.76%
1999-03-19	0	0.850	0.850	0.870	0.850	0.880	10,014,000	8,606,760	0.8595	0.469	0.469	0.480	0.469	0.485	18,157,432	0.4740	2.41%
1999-03-18	0	0.830	0.820	0.830	0.810	0.850	9,798,000	8,130,800	0.8298	0.458	0.452	0.458	0.447	0.469	17,765,780	0.4577	5.06%
1999-03-17	0	0.790	0.780	0.790	0.710	0.800	9,220,000	7,068,420	0.7666	0.436	0.430	0.436	0.392	0.441	16,717,748	0.4228	11.27%
1999-03-16	0	0.710	0.710	0.720	0.690	0.710	1,748,000	1,231,080	0.7043	0.392	0.392	0.397	0.381	0.392	3,169,482	0.3884	0.00%
1999-03-15	0	0.710	0.690	0.710	0.650	0.720	2,528,000	1,761,740	0.6969	0.392	0.381	0.392	0.358	0.397	4,583,782	0.3843	4.41%
1999-03-12	0	0.680	0.670	0.680	0.650	0.690	5,298,000	3,534,580	0.6672	0.375	0.370	0.375	0.358	0.381	9,606,359	0.3679	7.94%
1999-03-11	0	0.630	0.630	0.640	0.630	0.650	948,000	606,820	0.6401	0.347	0.347	0.353	0.347	0.358	1,718,918	0.3530	-1.56%
1999-03-10	0	0.640	0.630	0.640	0.640	0.650	850,000	545,600	0.6419	0.353	0.347	0.353	0.353	0.358	1,541,224	0.3540	0.00%
1999-03-09	0	0.640	0.630	0.640	0.630	0.650	2,638,000	1,685,640	0.6390	0.353	0.347	0.353	0.347	0.358	4,783,234	0.3524	1.59%
1999-03-08	0	0.630	0.620	0.630	0.630	0.650	1,690,000	1,076,700	0.6371	0.347	0.342	0.347	0.347	0.358	3,064,316	0.3514	-4.55%
1999-03-05	0	0.660	0.650	0.670	0.660	0.670	276,000	182,460	0.6611	0.364	0.358	0.370	0.364	0.370	500,445	0.3646	0.00%
1999-03-04	0	0.660	0.650	0.680	0.650	0.680	1,310,000	867,220	0.6620	0.364	0.358	0.375	0.358	0.375	2,375,298	0.3651	1.54%
1999-03-03	0	0.650	0.650	0.670	0.630	0.680	708,000	464,500	0.6561	0.358	0.358	0.370	0.347	0.375	1,283,749	0.3618	3.17%
1999-03-02	0	0.630	0.630	0.650	0.630	0.670	1,127,000	732,010	0.6495	0.347	0.347	0.358	0.347	0.370	2,043,482	0.3582	-5.97%
1999-03-01	0	0.670	0.670	0.680	0.650	0.690	1,424,000	943,100	0.6623	0.370	0.370	0.375	0.358	0.381	2,582,004	0.3653	1.52%
1999-02-26	0	0.660	0.650	0.660	0.640	0.660	1,214,000	798,400	0.6577	0.364	0.358	0.364	0.353	0.364	2,201,231	0.3627	3.13%
1999-02-25	0	0.640	0.640	0.650	0.640	0.640	150,000	96,000	0.6400	0.353	0.353	0.358	0.353	0.353	271,981	0.3530	-1.54%
1999-02-24	0	0.650	0.650	0.660	0.640	0.660	404,000	262,780	0.6504	0.358	0.358	0.364	0.353	0.364	732,535	0.3587	1.56%
1999-02-23	0	0.640	0.640	0.660	0.640	0.640	100,000	64,000	0.6400	0.353	0.353	0.364	0.353	0.353	181,320	0.3530	-3.03%
1999-02-22	0	0.660	0.660	0.670	0.660	0.670	194,000	128,540	0.6626	0.364	0.364	0.370	0.364	0.370	351,762	0.3654	0.00%
1999-02-19	0	0.660	0.650	0.660	0.660	0.660	40,000	26,400	0.6600	0.364	0.358	0.364	0.364	0.364	72,528	0.3640	0.00%
1999-02-15	0	0.660	0.650	0.660	0.650	0.680	862,000	570,700	0.6621	0.364	0.358	0.364	0.358	0.375	1,562,982	0.3651	-1.49%
1999-02-12	0	0.670	0.660	0.670	0.650	0.670	1,024,000	677,780	0.6619	0.370	0.364	0.370	0.358	0.370	1,856,722	0.3650	3.08%
1999-02-11	0	0.650	0.640	0.660	0.650	0.650	30,000	19,500	0.6500	0.358	0.353	0.364	0.358	0.358	54,396	0.3585	1.56%
1999-02-10	0	0.640	0.640	0.660	0.630	0.650	548,000	352,220	0.6427	0.353	0.353	0.364	0.347	0.358	993,636	0.3545	-3.03%
1999-02-09	0	0.660	0.660	0.670	0.640	0.660	2,024,000	1,326,560	0.6554	0.364	0.364	0.370	0.353	0.364	3,669,926	0.3615	0.00%
1999-02-08	0	0.660	0.650	0.660	0.650	0.660	1,198,000	783,000	0.6536	0.364	0.358	0.364	0.358	0.364	2,172,219	0.3605	0.00%
1999-02-05	0	0.660	0.660	0.670	0.630	0.680	1,906,000	1,252,060	0.6569	0.364	0.364	0.370	0.347	0.375	3,455,968	0.3623	4.76%
1999-02-04	0	0.630	0.630	0.650	0.620	0.630	266,000	167,160	0.6284	0.347	0.347	0.358	0.342	0.347	482,312	0.3466	0.00%
1999-02-03	0	0.630	0.630	0.640	0.610	0.650	802,000	509,840	0.6357	0.347	0.347	0.353	0.336	0.358	1,454,190	0.3506	0.00%
1999-02-02	0	0.630	0.630	0.640	0.620	0.640	870,000	552,640	0.6352	0.347	0.347	0.353	0.342	0.353	1,577,488	0.3503	-1.56%
1999-02-01	0	0.640	0.640	0.650	0.630	0.640	794,000	506,220	0.6376	0.353	0.353	0.358	0.347	0.353	1,439,685	0.3516	0.00%
1999-01-29	0	0.640	0.640	0.650	0.630	0.640	1,680,000	1,070,700	0.6373	0.353	0.353	0.358	0.347	0.353	3,046,184	0.3515	0.00%
1999-01-28	0	0.640	0.640	0.660	0.630	0.670	840,000	548,500	0.6530	0.353	0.353	0.364	0.347	0.370	1,523,092	0.3601	-4.48%
1999-01-27	0	0.670	0.660	0.670	0.630	0.670	2,674,000	1,747,540	0.6535	0.370	0.364	0.370	0.347	0.370	4,848,509	0.3604	4.69%
1999-01-26	0	0.640	0.630	0.640	0.630	0.650	932,000	596,040	0.6395	0.353	0.347	0.353	0.347	0.358	1,689,907	0.3527	0.00%
1999-01-25	0	0.640	0.630	0.640	0.620	0.640	2,384,000	1,502,200	0.6301	0.353	0.347	0.353	0.342	0.353	4,322,680	0.3475	-1.54%
1999-01-22	0	0.650	0.640	0.650	0.650	0.680	1,062,000	701,520	0.6606	0.358	0.353	0.358	0.358	0.375	1,925,623	0.3643	-5.80%
1999-01-21	0	0.690	0.680	0.690	0.680	0.690	1,016,000	698,220	0.6872	0.381	0.375	0.381	0.375	0.381	1,842,216	0.3790	1.47%
1999-01-20	0	0.680	0.680	0.690	0.680	0.700	860,000	592,000	0.6884	0.375	0.375	0.381	0.375	0.386	1,559,356	0.3796	0.00%
1999-01-19	0	0.680	0.690	0.700	0.660	0.700	966,000	657,960	0.6811	0.375	0.381	0.386	0.364	0.386	1,751,556	0.3756	-4.23%
1999-01-18	0	0.710	0.710	0.730	0.700	0.730	560,000	399,760	0.7139	0.392	0.392	0.403	0.386	0.403	1,015,395	0.3937	-4.05%
1999-01-15	0	0.740	0.730	0.740	0.670	0.740	807,000	574,210	0.7115	0.408	0.403	0.408	0.370	0.408	1,463,256	0.3924	10.45%
1999-01-14	0	0.670	0.670	0.700	0.650	0.690	3,062,000	2,075,200	0.6777	0.370	0.370	0.386	0.358	0.381	5,552,033	0.3738	-4.29%
1999-01-13	0	0.700	0.700	0.730	0.670	0.780	1,298,000	943,400	0.7268	0.386	0.386	0.403	0.370	0.430	2,353,540	0.4008	-6.67%
1999-01-12	0	0.750	0.720	0.780	0.700	0.840	635,000	482,340	0.7596	0.414	0.397	0.430	0.386	0.463	1,151,385	0.4189	-3.85%
1999-01-11	0	0.780	0.760	0.800	0.780	0.800	200,000	157,100	0.7855	0.430	0.419	0.441	0.430	0.441	362,641	0.4332	-4.88%
1999-01-08	0	0.820	0.790	0.820	0.820	0.840	937,000	772,810	0.8248	0.452	0.436	0.452	0.452	0.463	1,698,973	0.4549	-2.38%
1999-01-07	0	0.840	0.840	0.850	0.830	0.880	15,650,000	13,088,240	0.8363	0.463	0.463	0.469	0.458	0.485	28,376,654	0.4612	6.33%
1999-01-06	0	0.790	0.780	0.790	0.750	0.790	2,382,000	1,846,400	0.7751	0.436	0.430	0.436	0.414	0.436	4,319,054	0.4275	6.76%
1999-01-05	0	0.740	0.730	0.760	0.740	0.770	300,000	225,660	0.7522	0.408	0.403	0.419	0.408	0.425	543,961	0.4148	-5.13%
1999-01-04	0	0.780	0.760	0.780	0.780	0.780	322,000	251,160	0.7800	0.430	0.419	0.430	0.430	0.430	583,852	0.4302	-3.70%
1998-12-31	0	0.810	0.780	0.810	0.750	0.810	2,788,000	2,142,820	0.7686	0.447	0.430	0.447	0.414	0.447	5,055,215	0.4239	0.00%
1998-12-30	0	0.810	0.810	0.820	0.790	0.830	350,000	282,900	0.8083	0.447	0.447	0.452	0.436	0.458	634,622	0.4458	0.00%
1998-12-29	0	0.810	0.780	0.820	0.780	0.810	240,000	188,320	0.7847	0.447	0.430	0.452	0.430	0.447	435,169	0.4328	2.53%
1998-12-28	0	0.790	0.790	0.810	0.770	0.800	518,000	408,460	0.7885	0.436	0.436	0.447	0.425	0.441	939,240	0.4349	-2.47%
1998-12-24	0	0.810	0.800	0.810	0.800	0.810	64,000	51,700	0.8078	0.447	0.441	0.447	0.441	0.447	116,045	0.4455	0.00%
1998-12-23	0	0.810	0.800	0.810	0.780	0.820	426,000	335,610	0.7878	0.447	0.441	0.447	0.430	0.452	772,425	0.4345	1.25%
1998-12-22	0	0.800	0.800	0.820	0.790	0.810	474,592	379,505	0.7996	0.441	0.441	0.452	0.436	0.447	860,532	0.4410	-2.44%
1998-12-21	0	0.820	0.820	0.830	0.810	0.860	260,000	213,880	0.8226	0.452	0.452	0.458	0.447	0.474	471,433	0.4537	0.00%
1998-12-18	0	0.820	0.810	0.820	0.810	0.840	1,436,000	1,178,200	0.8205	0.452	0.447	0.452	0.447	0.463	2,603,762	0.4525	-3.53%
1998-12-17	0	0.850	0.820	0.850	0.790	0.890	2,460,000	2,031,440	0.8258	0.469	0.452	0.469	0.436	0.491	4,460,484	0.4554	3.66%
1998-12-16	0	0.820	0.820	0.830	0.800	0.820	416,000	338,720	0.8142	0.452	0.452	0.458	0.441	0.452	754,293	0.4491	1.23%
1998-12-15	0	0.810	0.800	0.810	0.800	0.820	378,000	307,760	0.8142	0.447	0.441	0.447	0.441	0.452	685,391	0.4490	0.00%
1998-12-14	0	0.810	0.800	0.820	0.800	0.820	480,000	390,200	0.8129	0.447	0.441	0.452	0.441	0.452	870,338	0.4483	-2.41%
1998-12-11	0	0.830	0.840	0.850	0.830	0.850	720,000	606,140	0.8419	0.458	0.463	0.469	0.458	0.469	1,305,507	0.4643	-4.60%
1998-12-10	0	0.870	0.860	0.870	0.860	0.870	404,000	349,880	0.8660	0.480	0.474	0.480	0.474	0.480	732,535	0.4776	-1.14%
1998-12-09	0	0.880	0.880	0.890	0.870	0.890	1,413,400	1,244,568	0.8805	0.485	0.485	0.491	0.480	0.491	2,562,784	0.4856	0.00%
1998-12-08	0	0.880	0.870	0.880	0.870	0.880	2,076,000	1,811,100	0.8724	0.485	0.480	0.485	0.480	0.485	3,764,213	0.4811	1.15%
1998-12-07	0	0.870	0.870	0.880	0.860	0.910	1,458,000	1,280,220	0.8781	0.480	0.480	0.485	0.474	0.502	2,643,652	0.4843	3.57%
1998-12-04	0	0.840	0.840	0.850	0.840	0.860	674,000	573,960	0.8516	0.463	0.463	0.469	0.463	0.474	1,222,100	0.4697	-1.18%
1998-12-03	0	0.850	0.850	0.870	0.850	0.870	2,138,000	1,837,380	0.8594	0.469	0.469	0.480	0.469	0.480	3,876,632	0.4740	-2.30%
1998-12-02	0	0.870	0.860	0.870	0.860	0.880	1,894,000	1,645,020	0.8685	0.480	0.474	0.480	0.474	0.485	3,434,210	0.4790	2.35%
1998-12-01	0	0.850	0.840	0.860	0.840	0.870	2,264,000	1,932,840	0.8537	0.469	0.463	0.474	0.463	0.480	4,105,095	0.4708	-5.56%
1998-11-30	0	0.900	0.880	0.900	0.880	0.920	1,980,000	1,794,860	0.9065	0.496	0.485	0.496	0.485	0.507	3,590,145	0.4999	-4.26%
1998-11-27	0	0.940	0.940	0.950	0.940	0.980	1,274,000	1,212,020	0.9514	0.518	0.518	0.524	0.518	0.540	2,310,023	0.5247	0.00%
1998-11-26	0	0.940	0.940	0.980	0.920	1.000	4,830,000	4,610,280	0.9545	0.518	0.518	0.540	0.507	0.552	8,757,779	0.5264	-2.08%
1998-11-25	0	0.960	0.960	0.970	0.940	1.000	4,534,000	4,390,980	0.9685	0.529	0.529	0.535	0.518	0.552	8,221,070	0.5341	-2.04%
1998-11-24	0	0.980	0.980	0.990	0.970	1.000	2,800,000	2,763,200	0.9869	0.540	0.540	0.546	0.535	0.552	5,076,973	0.5443	1.03%
1998-11-23	0	0.970	0.960	0.970	0.970	1.000	2,968,000	2,902,260	0.9779	0.535	0.529	0.535	0.535	0.552	5,381,592	0.5393	-2.02%
1998-11-20	0	0.990	0.990	1.000	0.990	1.030	6,524,000	6,553,880	1.0046	0.546	0.546	0.552	0.546	0.568	11,829,348	0.5540	0.00%
1998-11-19	0	0.990	0.990	1.000	0.990	1.010	3,068,000	3,063,380	0.9985	0.546	0.546	0.552	0.546	0.557	5,562,912	0.5507	-1.00%
1998-11-18	0	1.000	1.000	1.010	0.990	1.020	6,579,000	6,638,340	1.0090	0.552	0.552	0.557	0.546	0.563	11,929,074	0.5565	1.01%
1998-11-17	0	0.990	0.990	1.000	0.980	1.010	2,806,000	2,801,260	0.9983	0.546	0.546	0.552	0.540	0.557	5,087,852	0.5506	0.00%
1998-11-16	0	0.990	0.990	1.000	0.990	1.010	7,148,000	7,122,920	0.9965	0.546	0.546	0.552	0.546	0.557	12,960,787	0.5496	-1.00%
1998-11-13	0	1.000	1.000	1.010	0.990	1.040	5,884,000	5,931,640	1.0081	0.552	0.552	0.557	0.546	0.574	10,668,897	0.5560	-1.96%
1998-11-12	0	1.020	1.020	1.030	1.020	1.080	8,250,000	8,684,380	1.0527	0.563	0.563	0.568	0.563	0.596	14,958,939	0.5805	-1.92%
1998-11-11	0	1.040	1.040	1.050	1.030	1.060	7,680,000	8,017,000	1.0439	0.574	0.574	0.579	0.568	0.585	13,925,412	0.5757	0.97%
1998-11-10	0	1.030	1.020	1.030	1.010	1.050	5,854,000	6,010,760	1.0268	0.568	0.563	0.568	0.557	0.579	10,614,500	0.5663	0.98%
1998-11-09	0	1.020	1.010	1.020	1.020	1.060	7,208,000	7,467,280	1.0360	0.563	0.557	0.563	0.563	0.585	13,069,580	0.5713	-0.97%
1998-11-06	0	1.030	1.010	1.030	1.010	1.070	10,008,000	10,359,780	1.0351	0.568	0.557	0.568	0.557	0.590	18,146,553	0.5709	0.00%
1998-11-05	0	1.030	1.020	1.040	1.030	1.130	29,214,000	31,321,480	1.0721	0.568	0.563	0.574	0.568	0.623	52,970,963	0.5913	0.00%
1998-11-04	0	1.030	1.020	1.030	1.010	1.130	33,888,000	36,840,640	1.0871	0.568	0.563	0.568	0.557	0.623	61,445,882	0.5996	-2.83%
1998-11-03	0	1.060	1.060	1.070	0.980	1.090	32,143,000	33,649,060	1.0469	0.585	0.585	0.590	0.540	0.601	58,281,839	0.5774	7.07%
1998-11-02	0	0.990	0.980	0.990	0.950	1.010	7,918,000	7,819,600	0.9876	0.546	0.540	0.546	0.524	0.557	14,356,955	0.5447	3.13%
1998-10-30	0	0.960	0.950	0.960	0.930	0.990	3,784,000	3,643,400	0.9628	0.529	0.524	0.529	0.513	0.546	6,861,167	0.5310	3.23%
1998-10-29	0	0.930	0.930	0.950	0.930	1.020	6,220,000	5,970,480	0.9599	0.513	0.513	0.524	0.513	0.563	11,278,133	0.5294	-6.06%
1998-10-27	0	0.990	0.990	1.000	0.990	1.030	6,562,000	6,577,980	1.0024	0.546	0.546	0.552	0.546	0.568	11,898,249	0.5529	0.00%
1998-10-26	0	0.990	0.990	1.000	0.980	1.050	11,066,000	11,149,840	1.0076	0.546	0.546	0.552	0.540	0.579	20,064,923	0.5557	-1.00%
1998-10-23	0	1.000	0.990	1.000	0.990	1.080	8,316,000	8,432,560	1.0140	0.552	0.546	0.552	0.546	0.596	15,078,610	0.5592	0.00%
1998-10-22	0	1.000	1.000	1.010	1.000	1.040	2,696,000	2,715,740	1.0073	0.552	0.552	0.557	0.552	0.574	4,888,400	0.5555	-2.91%
1998-10-21	0	1.030	1.020	1.030	1.000	1.120	4,524,000	4,775,960	1.0557	0.568	0.563	0.568	0.552	0.618	8,202,938	0.5822	-7.21%
1998-10-20	0	1.110	1.110	1.120	1.030	1.160	19,840,000	21,954,580	1.1066	0.612	0.612	0.618	0.568	0.640	35,973,982	0.6103	8.82%
1998-10-19	0	1.020	1.020	1.030	0.990	1.040	5,898,000	6,014,980	1.0198	0.563	0.563	0.568	0.546	0.574	10,694,281	0.5624	0.00%
1998-10-16	0	1.020	0.990	1.020	0.970	1.050	6,206,000	6,201,600	0.9993	0.563	0.546	0.563	0.535	0.579	11,252,748	0.5511	6.25%
1998-10-15	0	0.960	0.960	0.970	0.900	1.110	13,052,000	13,169,740	1.0090	0.529	0.529	0.535	0.496	0.612	23,665,948	0.5565	2.13%
1998-10-14	0	0.940	0.910	-	0.820	1.000	6,792,000	5,997,460	0.8830	0.518	0.502	-	0.452	0.552	12,315,286	0.4870	11.90%
1998-10-13	0	0.840	0.840	0.850	0.810	0.910	3,136,000	2,707,420	0.8633	0.463	0.463	0.469	0.447	0.502	5,686,210	0.4761	0.00%
1998-10-12	0	0.840	0.830	0.840	0.800	0.840	4,794,000	3,943,980	0.8227	0.463	0.458	0.463	0.441	0.463	8,692,503	0.4537	3.70%
1998-10-09	0	0.810	0.800	0.820	0.770	0.840	3,560,000	2,863,240	0.8043	0.447	0.441	0.452	0.425	0.463	6,455,009	0.4436	5.19%
1998-10-08	0	0.770	0.760	0.770	0.770	0.810	820,000	647,200	0.7893	0.425	0.419	0.425	0.425	0.447	1,486,828	0.4353	-1.28%
1998-10-07	0	0.780	0.780	0.800	0.780	0.860	1,840,000	1,485,620	0.8074	0.430	0.430	0.441	0.430	0.474	3,336,297	0.4453	-1.27%
1998-10-05	0	0.790	0.780	0.810	0.780	0.870	2,364,000	1,939,460	0.8204	0.436	0.430	0.447	0.430	0.480	4,286,416	0.4525	-7.06%
1998-09-30	0	0.850	0.820	0.850	0.790	0.850	1,738,000	1,438,000	0.8274	0.469	0.452	0.469	0.436	0.469	3,151,350	0.4563	3.66%
1998-09-29	0	0.820	0.780	0.820	0.760	0.830	1,290,000	1,025,380	0.7949	0.452	0.430	0.452	0.419	0.458	2,339,034	0.4384	0.00%
1998-09-28	0	0.820	0.800	0.820	0.790	0.840	2,444,000	2,000,620	0.8186	0.452	0.441	0.452	0.436	0.463	4,431,472	0.4515	0.00%
1998-09-25	0	0.820	0.820	0.830	0.790	0.820	1,516,000	1,230,400	0.8116	0.452	0.452	0.458	0.436	0.452	2,748,818	0.4476	1.23%
1998-09-24	0	0.810	0.800	0.830	0.790	0.850	4,974,000	4,070,140	0.8183	0.447	0.441	0.458	0.436	0.469	9,018,880	0.4513	3.85%
1998-09-23	0	0.780	0.780	0.790	0.780	0.800	740,000	582,920	0.7877	0.430	0.430	0.436	0.430	0.441	1,341,771	0.4344	-2.50%
1998-09-22	0	0.800	0.790	0.830	0.790	0.840	1,680,000	1,361,600	0.8105	0.441	0.436	0.458	0.436	0.463	3,046,184	0.4470	2.56%
1998-09-21	0	0.780	0.780	0.800	0.780	0.830	1,420,000	1,142,320	0.8045	0.430	0.430	0.441	0.430	0.458	2,574,751	0.4437	-7.14%
1998-09-18	0	0.840	0.830	0.850	0.800	0.860	1,102,000	913,200	0.8287	0.463	0.458	0.469	0.441	0.474	1,998,152	0.4570	-1.18%
1998-09-17	0	0.850	0.840	0.850	0.850	0.940	4,194,000	3,702,760	0.8829	0.469	0.463	0.469	0.469	0.518	7,604,581	0.4869	-8.60%
1998-09-16	0	0.930	0.920	0.930	0.900	0.980	3,836,000	3,565,360	0.9294	0.513	0.507	0.513	0.496	0.540	6,955,453	0.5126	2.20%
1998-09-15	0	0.910	0.870	0.910	0.860	0.930	8,468,000	7,638,680	0.9021	0.502	0.480	0.502	0.474	0.513	15,354,218	0.4975	3.41%
1998-09-14	0	0.880	0.870	0.880	0.830	0.900	1,900,000	1,641,260	0.8638	0.485	0.480	0.485	0.458	0.496	3,445,089	0.4764	1.15%
1998-09-11	0	0.870	0.810	0.870	0.790	0.880	3,526,000	2,903,460	0.8234	0.480	0.447	0.480	0.436	0.485	6,393,360	0.4541	0.00%
1998-09-10	0	0.870	0.850	0.870	0.830	0.910	6,488,000	5,682,280	0.8758	0.480	0.469	0.480	0.458	0.502	11,764,072	0.4830	2.35%
1998-09-09	0	0.850	0.800	0.850	0.790	0.920	5,583,000	4,737,100	0.8485	0.469	0.441	0.469	0.436	0.507	10,123,122	0.4679	-1.16%
1998-09-08	0	0.860	0.820	0.860	0.820	0.970	5,420,000	4,721,400	0.8711	0.474	0.452	0.474	0.452	0.535	9,827,570	0.4804	-6.52%
1998-09-07	0	0.920	0.940	0.950	0.740	0.940	8,876,000	7,661,060	0.8631	0.507	0.518	0.524	0.408	0.518	16,094,005	0.4760	27.78%
1998-09-04	0	0.720	0.660	0.750	0.550	0.720	7,436,000	4,766,300	0.6410	0.397	0.364	0.414	0.303	0.397	13,482,990	0.3535	30.91%
1998-09-03	0	0.550	0.550	0.590	0.520	0.600	6,958,000	3,957,620	0.5688	0.303	0.303	0.325	0.287	0.331	12,616,278	0.3137	3.77%
1998-09-02	0	0.530	0.530	0.540	0.520	0.550	1,065,545	564,846	0.5301	0.292	0.292	0.298	0.287	0.303	1,932,051	0.2924	3.92%
1998-09-01	0	0.510	0.510	0.540	0.495	0.550	7,550,000	3,916,590	0.5188	0.281	0.281	0.298	0.273	0.303	13,689,696	0.2861	-1.92%
1998-08-31	0	0.520	0.510	0.530	0.500	0.570	2,167,000	1,163,320	0.5368	0.287	0.281	0.292	0.276	0.314	3,929,215	0.2961	-1.89%
1998-08-28	0	0.530	0.530	0.540	0.520	0.660	9,462,000	5,203,980	0.5500	0.292	0.292	0.298	0.287	0.364	17,156,543	0.3033	-18.46%
1998-08-27	0	0.650	0.630	0.640	0.630	0.680	4,010,000	2,625,200	0.6547	0.358	0.347	0.353	0.347	0.375	7,270,951	0.3611	-5.80%
1998-08-26	0	0.690	0.660	0.690	0.670	0.700	1,012,000	699,180	0.6909	0.381	0.364	0.381	0.370	0.386	1,834,963	0.3810	-1.43%
1998-08-25	0	0.700	0.690	0.700	0.690	0.710	1,202,000	839,600	0.6985	0.386	0.381	0.386	0.381	0.392	2,179,472	0.3852	-1.41%
1998-08-24	0	0.710	0.690	0.710	0.670	0.750	3,874,000	2,797,440	0.7221	0.392	0.381	0.392	0.370	0.414	7,024,355	0.3982	1.43%
1998-08-21	0	0.700	0.700	0.710	0.690	0.730	1,348,000	961,000	0.7129	0.386	0.386	0.392	0.381	0.403	2,444,200	0.3932	-2.78%
1998-08-20	0	0.720	0.710	0.720	0.700	0.760	7,708,000	5,581,840	0.7242	0.397	0.392	0.397	0.386	0.419	13,976,182	0.3994	0.00%
1998-08-19	0	0.720	0.710	0.720	0.700	0.730	2,304,000	1,651,800	0.7169	0.397	0.392	0.397	0.386	0.403	4,177,624	0.3954	0.00%
1998-08-18	0	0.720	0.700	0.720	0.700	0.740	3,680,000	2,652,800	0.7209	0.397	0.386	0.397	0.386	0.408	6,672,593	0.3976	2.86%
1998-08-14	0	0.700	0.700	0.710	0.690	0.750	6,436,000	4,624,640	0.7186	0.386	0.386	0.392	0.381	0.414	11,669,786	0.3963	1.45%
1998-08-13	0	0.690	0.680	0.700	0.690	0.720	950,000	666,460	0.7015	0.381	0.375	0.386	0.381	0.397	1,722,544	0.3869	-2.82%
1998-08-12	0	0.710	0.700	0.710	0.700	0.730	1,018,000	719,460	0.7067	0.392	0.386	0.392	0.386	0.403	1,845,842	0.3898	-2.74%
1998-08-11	0	0.730	0.720	0.730	0.710	0.760	1,198,000	878,660	0.7334	0.403	0.397	0.403	0.392	0.419	2,172,219	0.4045	-6.41%
1998-08-10	0	0.780	0.780	0.790	0.770	0.790	744,000	581,740	0.7819	0.430	0.430	0.436	0.425	0.436	1,349,024	0.4312	0.00%
1998-08-07	0	0.780	0.780	0.800	0.760	0.790	1,296,000	1,006,520	0.7766	0.430	0.430	0.441	0.419	0.436	2,349,913	0.4283	-1.27%
1998-08-06	0	0.790	0.780	0.790	0.780	0.830	962,000	777,220	0.8079	0.436	0.430	0.436	0.430	0.458	1,744,303	0.4456	-3.66%
1998-08-05	0	0.820	0.810	0.820	0.800	0.840	850,000	698,980	0.8223	0.452	0.447	0.452	0.441	0.463	1,541,224	0.4535	-3.53%
1998-08-04	0	0.850	0.840	0.850	0.840	0.880	360,000	309,660	0.8602	0.469	0.463	0.469	0.463	0.485	652,754	0.4744	-2.30%
1998-08-03	0	0.870	0.850	0.870	0.850	0.870	1,160,000	1,006,256	0.8675	0.480	0.469	0.480	0.469	0.480	2,103,317	0.4784	-1.14%
1998-07-31	0	0.880	0.870	0.880	0.860	0.880	3,794,000	3,310,000	0.8724	0.485	0.480	0.485	0.474	0.485	6,879,299	0.4812	2.33%
1998-07-30	0	0.860	0.850	0.860	0.850	0.860	930,000	799,300	0.8595	0.474	0.469	0.474	0.469	0.474	1,686,280	0.4740	1.18%
1998-07-29	0	0.850	0.840	0.850	0.840	0.870	3,252,000	2,774,000	0.8530	0.469	0.463	0.469	0.463	0.480	5,896,542	0.4704	-2.30%
1998-07-28	0	0.870	0.860	0.870	0.860	0.870	1,538,000	1,333,080	0.8668	0.480	0.474	0.480	0.474	0.480	2,788,709	0.4780	1.16%
1998-07-27	0	0.860	0.860	0.870	0.860	0.900	3,920,000	3,383,460	0.8631	0.474	0.474	0.480	0.474	0.496	7,107,762	0.4760	-4.44%
1998-07-24	0	0.900	0.900	0.920	0.840	0.920	5,570,000	4,941,920	0.8872	0.496	0.496	0.507	0.463	0.507	10,099,550	0.4893	-3.23%
1998-07-23	0	0.930	0.920	0.930	0.930	1.000	3,428,455	3,302,910	0.9634	0.513	0.507	0.513	0.513	0.552	6,216,491	0.5313	-7.00%
1998-07-22	0	1.000	0.990	1.000	0.990	1.040	8,790,000	8,770,202	0.9977	0.552	0.546	0.552	0.546	0.574	15,938,069	0.5503	0.00%
1998-07-21	0	1.000	0.970	1.000	0.980	1.020	4,180,000	4,201,820	1.0052	0.552	0.535	0.552	0.540	0.563	7,579,196	0.5544	0.00%
1998-07-20	0	1.000	1.000	1.010	1.000	1.020	1,702,000	1,711,280	1.0055	0.552	0.552	0.557	0.552	0.563	3,086,074	0.5545	-2.91%
1998-07-17	0	1.030	1.030	1.040	1.010	1.030	1,726,000	1,765,760	1.0230	0.568	0.568	0.574	0.557	0.568	3,129,591	0.5642	0.98%
1998-07-16	0	1.020	1.020	1.030	1.000	1.030	822,000	831,480	1.0115	0.563	0.563	0.568	0.552	0.568	1,490,454	0.5579	3.03%
1998-07-15	0	0.990	0.980	1.000	0.980	1.010	2,254,000	2,236,500	0.9922	0.546	0.540	0.552	0.540	0.557	4,086,963	0.5472	0.00%
1998-07-14	0	0.990	0.980	0.990	0.960	1.010	970,000	950,700	0.9801	0.546	0.540	0.546	0.529	0.557	1,758,809	0.5405	-1.98%
1998-07-13	0	1.010	1.010	1.020	0.990	1.010	640,000	642,700	1.0042	0.557	0.557	0.563	0.546	0.557	1,160,451	0.5538	-2.88%
1998-07-10	0	1.040	1.040	1.050	1.020	1.040	468,000	483,780	1.0337	0.574	0.574	0.579	0.563	0.574	848,580	0.5701	-0.95%
1998-07-09	0	1.050	1.050	1.060	1.030	1.050	1,812,600	1,891,890	1.0437	0.579	0.579	0.585	0.568	0.579	3,286,615	0.5756	2.94%
1998-07-08	0	1.020	1.000	1.020	1.000	1.030	1,252,000	1,271,060	1.0152	0.563	0.552	0.563	0.552	0.568	2,270,132	0.5599	2.00%
1998-07-07	0	1.000	1.000	1.010	1.000	1.050	478,000	487,440	1.0197	0.552	0.552	0.557	0.552	0.579	866,712	0.5624	-1.96%
1998-07-06	0	1.020	1.020	1.040	1.020	1.020	848,000	864,960	1.0200	0.563	0.563	0.574	0.563	0.563	1,537,598	0.5625	-2.86%
1998-07-03	0	1.050	1.050	1.060	1.040	1.080	766,000	805,840	1.0520	0.579	0.579	0.585	0.574	0.596	1,388,915	0.5802	-5.41%
1998-07-02	0	1.110	1.100	1.110	1.090	1.140	2,972,000	3,291,760	1.1076	0.612	0.607	0.612	0.601	0.629	5,388,844	0.6108	6.73%
1998-06-30	0	1.040	1.020	1.050	1.040	1.070	436,000	459,000	1.0528	0.574	0.563	0.579	0.574	0.590	790,557	0.5806	0.97%
1998-06-29	0	1.030	1.030	1.050	1.030	1.130	842,000	892,020	1.0594	0.568	0.568	0.579	0.568	0.623	1,526,718	0.5843	-7.21%
1998-06-26	0	1.110	1.090	1.130	1.040	1.120	1,786,000	1,933,380	1.0825	0.612	0.601	0.623	0.574	0.618	3,238,384	0.5970	0.00%
1998-06-25	0	1.110	1.100	1.110	1.080	1.120	2,680,000	2,933,520	1.0946	0.612	0.607	0.612	0.596	0.618	4,859,389	0.6037	2.78%
1998-06-24	0	1.080	1.060	1.090	1.020	1.080	2,720,000	2,834,180	1.0420	0.596	0.585	0.601	0.563	0.596	4,931,917	0.5747	4.85%
1998-06-23	0	1.030	1.030	1.050	1.030	1.080	4,412,056	4,628,800	1.0491	0.568	0.568	0.579	0.568	0.596	7,999,961	0.5786	0.98%
1998-06-22	0	1.020	1.020	1.040	1.010	1.150	1,230,000	1,350,160	1.0977	0.563	0.563	0.574	0.557	0.634	2,230,242	0.6054	-10.53%
1998-06-19	0	1.140	1.130	1.160	1.080	1.160	1,926,000	2,162,120	1.1226	0.629	0.623	0.640	0.596	0.640	3,492,232	0.6191	1.79%
1998-06-18	0	1.120	1.120	1.150	1.050	1.130	5,566,000	6,131,160	1.1015	0.618	0.618	0.634	0.579	0.623	10,092,297	0.6075	16.67%
1998-06-17	0	0.960	0.960	0.980	0.950	1.000	1,927,056	1,852,570	0.9613	0.529	0.529	0.540	0.524	0.552	3,494,147	0.5302	5.49%
1998-06-16	0	0.910	0.910	0.930	0.910	0.970	1,299,000	1,204,970	0.9276	0.502	0.502	0.513	0.502	0.535	2,355,353	0.5116	-4.21%
1998-06-15	0	0.950	0.930	0.990	0.900	0.980	7,140,000	6,543,760	0.9165	0.524	0.513	0.546	0.496	0.540	12,946,282	0.5055	-3.06%
1998-06-12	0	0.980	0.970	0.980	0.960	1.010	4,129,000	4,075,400	0.9870	0.540	0.535	0.540	0.529	0.557	7,486,722	0.5444	-1.01%
1998-06-11	0	0.990	1.020	-	0.900	1.020	4,152,000	4,007,060	0.9651	0.546	0.563	-	0.496	0.563	7,528,426	0.5323	0.00%
1998-06-10	0	0.990	0.980	1.000	0.990	1.070	7,612,000	7,620,100	1.0011	0.546	0.540	0.552	0.546	0.590	13,802,114	0.5521	-10.00%
1998-06-09	0	1.100	1.100	1.110	1.090	1.170	1,540,000	1,708,440	1.1094	0.607	0.607	0.612	0.601	0.645	2,792,335	0.6118	-5.98%
1998-06-08	0	1.170	1.160	1.170	1.170	1.200	1,144,000	1,360,420	1.1892	0.645	0.640	0.645	0.645	0.662	2,074,306	0.6558	-4.10%
1998-06-05	0	1.220	1.210	1.220	1.180	1.220	3,653,000	4,350,790	1.1910	0.673	0.667	0.673	0.651	0.673	6,623,637	0.6569	3.39%
1998-06-04	0	1.180	1.180	1.190	1.170	1.210	5,438,000	6,456,020	1.1872	0.651	0.651	0.656	0.645	0.667	9,860,207	0.6548	-4.07%
1998-06-03	0	1.230	1.230	1.240	1.180	1.240	4,908,000	5,939,380	1.2101	0.678	0.678	0.684	0.651	0.684	8,899,209	0.6674	1.65%
1998-06-02	0	1.210	1.200	1.210	1.200	1.240	2,342,000	2,844,220	1.2144	0.667	0.662	0.667	0.662	0.684	4,246,525	0.6698	-3.20%
1998-06-01	0	1.250	1.230	1.250	1.180	1.320	3,674,000	4,496,888	1.2240	0.689	0.678	0.689	0.651	0.728	6,661,714	0.6750	-6.02%
1998-05-29	0	1.330	1.300	1.330	1.300	1.330	1,682,000	2,227,780	1.3245	0.734	0.717	0.734	0.717	0.734	3,049,810	0.7305	3.10%
1998-05-28	0	1.290	1.290	1.300	1.290	1.340	1,800,000	2,361,900	1.3122	0.711	0.711	0.717	0.711	0.739	3,263,768	0.7237	-2.27%
1998-05-27	0	1.320	1.320	1.340	1.310	1.380	1,186,000	1,594,060	1.3441	0.728	0.728	0.739	0.722	0.761	2,150,461	0.7413	-5.71%
1998-05-26	0	1.400	1.400	1.430	1.400	1.470	9,666,000	13,580,480	1.4050	0.772	0.772	0.789	0.772	0.811	17,526,437	0.7749	-5.41%
1998-05-25	0	1.480	1.460	1.480	1.480	1.500	226,000	335,580	1.4849	0.816	0.805	0.816	0.816	0.827	409,784	0.8189	-1.33%
1998-05-22	0	1.500	1.480	1.500	1.490	1.530	1,932,000	2,889,220	1.4955	0.827	0.816	0.827	0.822	0.844	3,503,112	0.8248	-2.60%
1998-05-21	0	1.540	1.510	1.540	1.490	1.560	2,722,000	4,110,280	1.5100	0.849	0.833	0.849	0.822	0.860	4,935,543	0.8328	4.76%
1998-05-20	0	1.470	1.470	1.480	1.410	1.470	2,230,000	3,212,580	1.4406	0.811	0.811	0.816	0.778	0.811	4,043,447	0.7945	5.00%
1998-05-19	0	1.400	1.390	1.410	1.380	1.410	1,432,000	2,001,300	1.3976	0.772	0.767	0.778	0.761	0.778	2,596,509	0.7708	0.00%
1998-05-18	0	1.400	1.380	1.400	1.380	1.420	2,130,000	2,990,180	1.4038	0.772	0.761	0.772	0.761	0.783	3,862,126	0.7742	-1.41%
1998-05-15	0	1.420	1.420	1.430	1.420	1.450	1,696,000	2,424,080	1.4293	0.783	0.783	0.789	0.783	0.800	3,075,195	0.7883	-1.39%
1998-05-14	0	1.440	1.420	1.430	1.390	1.450	7,718,000	11,116,520	1.4403	0.794	0.783	0.789	0.767	0.800	13,994,314	0.7944	1.41%
1998-05-13	0	1.420	1.400	1.420	1.390	1.440	2,529,000	3,584,990	1.4176	0.783	0.772	0.783	0.767	0.794	4,585,595	0.7818	-2.74%
1998-05-12	0	1.460	1.440	1.460	1.440	1.510	3,366,000	4,903,720	1.4568	0.805	0.794	0.805	0.794	0.833	6,103,247	0.8035	-5.81%
1998-05-11	0	1.550	1.540	1.550	1.530	1.560	2,790,000	4,309,740	1.5447	0.855	0.849	0.855	0.844	0.860	5,058,841	0.8519	1.31%
1998-05-08	0	1.530	1.520	1.530	1.450	1.530	1,222,000	1,810,460	1.4816	0.844	0.838	0.844	0.800	0.844	2,215,736	0.8171	6.25%
1998-05-07	0	1.440	1.430	1.440	1.440	1.480	18,722,000	27,308,560	1.4586	0.794	0.789	0.794	0.794	0.816	33,946,819	0.8045	-3.36%
1998-05-06	0	1.490	1.500	1.510	1.480	1.600	6,246,000	9,411,140	1.5067	0.822	0.827	0.833	0.816	0.882	11,325,277	0.8310	-6.29%
1998-05-05	0	1.590	1.590	1.600	1.580	1.670	2,204,000	3,570,540	1.6200	0.877	0.877	0.882	0.871	0.921	3,996,303	0.8935	-4.22%
1998-05-04	0	1.660	1.660	1.670	1.650	1.670	922,000	1,529,040	1.6584	0.916	0.916	0.921	0.910	0.921	1,671,775	0.9146	-0.60%
1998-05-01	0	1.670	1.670	1.690	1.670	1.700	1,770,000	2,983,940	1.6858	0.921	0.921	0.932	0.921	0.938	3,209,372	0.9298	0.60%
1998-04-30	0	1.660	1.640	1.660	1.600	1.670	1,742,000	2,858,160	1.6407	0.916	0.904	0.916	0.882	0.921	3,158,603	0.9049	-0.60%
1998-04-29	0	1.670	1.670	1.680	1.650	1.670	1,894,000	3,143,860	1.6599	0.921	0.921	0.927	0.910	0.921	3,434,210	0.9155	-1.18%
1998-04-28	0	1.690	1.670	1.680	1.650	1.710	4,732,000	7,987,800	1.6880	0.932	0.921	0.927	0.910	0.943	8,580,085	0.9310	-0.59%
1998-04-27	0	1.700	1.700	1.730	1.660	1.710	2,824,000	4,780,200	1.6927	0.938	0.938	0.954	0.916	0.943	5,120,490	0.9335	0.00%
1998-04-24	0	1.700	1.690	1.700	1.680	1.750	3,158,000	5,430,680	1.7197	0.938	0.932	0.938	0.927	0.965	5,726,101	0.9484	-3.41%
1998-04-23	0	1.760	1.760	1.770	1.740	1.840	3,569,000	6,342,760	1.7772	0.971	0.971	0.976	0.960	1.015	6,471,328	0.9801	-5.38%
1998-04-22	0	1.860	1.860	1.870	1.800	1.910	4,092,000	7,521,240	1.8380	1.026	1.026	1.031	0.993	1.053	7,419,634	1.0137	-4.12%
1998-04-21	0	1.940	1.930	1.940	1.900	1.970	1,392,000	2,688,020	1.9310	1.070	1.064	1.070	1.048	1.086	2,523,981	1.0650	-1.52%
1998-04-20	0	1.970	1.970	1.990	1.970	2.025	1,074,000	2,136,590	1.9894	1.086	1.086	1.098	1.086	1.117	1,947,382	1.0972	-1.50%
1998-04-17	0	2.000	2.000	2.025	1.960	2.000	5,676,000	11,317,800	1.9940	1.103	1.103	1.117	1.081	1.103	10,291,750	1.0997	-1.23%
1998-04-16	0	2.025	2.000	2.025	1.990	2.050	8,533,000	17,100,820	2.0041	1.117	1.103	1.117	1.098	1.131	15,472,076	1.1053	0.00%
1998-04-15	0	2.025	2.000	2.025	1.980	2.025	2,298,000	4,580,900	1.9934	1.117	1.103	1.117	1.092	1.117	4,166,744	1.0994	1.76%
1998-04-14	0	1.990	1.990	2.000	1.970	2.025	1,676,000	3,328,730	1.9861	1.098	1.098	1.103	1.086	1.117	3,038,931	1.0954	0.51%
1998-04-09	0	1.980	1.970	1.980	1.920	2.000	3,112,000	6,093,980	1.9582	1.092	1.086	1.092	1.059	1.103	5,642,693	1.0800	3.13%
1998-04-08	0	1.920	1.920	1.960	1.920	2.000	2,428,000	4,789,400	1.9726	1.059	1.059	1.081	1.059	1.103	4,402,461	1.0879	-4.00%
1998-04-07	0	2.000	1.990	2.000	1.970	2.100	2,570,000	5,189,810	2.0194	1.103	1.098	1.103	1.086	1.158	4,659,936	1.1137	-2.44%
1998-04-03	0	2.050	2.050	2.100	2.025	2.125	2,739,000	5,671,370	2.0706	1.131	1.131	1.158	1.117	1.172	4,966,368	1.1420	1.23%
1998-04-02	0	2.025	2.025	2.050	1.990	2.175	4,350,000	8,774,200	2.0171	1.117	1.117	1.131	1.098	1.200	7,887,441	1.1124	-4.71%
1998-04-01	0	2.125	2.125	2.150	2.050	2.150	2,827,000	5,897,700	2.0862	1.172	1.172	1.186	1.131	1.186	5,125,930	1.1506	-1.16%
1998-03-31	0	2.150	2.100	2.125	2.075	2.200	2,410,000	5,183,150	2.1507	1.186	1.158	1.172	1.144	1.213	4,369,823	1.1861	-1.15%
1998-03-30	0	2.175	2.125	2.175	2.125	2.225	4,978,000	10,773,550	2.1642	1.200	1.172	1.200	1.172	1.227	9,026,133	1.1936	-2.25%
1998-03-27	0	2.225	2.200	2.250	2.175	2.250	4,434,000	9,783,500	2.2065	1.227	1.213	1.241	1.200	1.241	8,039,750	1.2169	-2.20%
1998-03-26	0	2.275	2.250	2.275	2.200	2.400	13,504,000	30,536,100	2.2613	1.255	1.241	1.255	1.213	1.324	24,485,517	1.2471	-2.15%
1998-03-25	0	2.325	2.275	2.325	2.050	2.325	29,306,000	64,758,100	2.2097	1.282	1.255	1.282	1.131	1.282	53,137,778	1.2187	16.25%
1998-03-24	0	2.000	2.000	2.025	1.990	2.075	6,020,000	12,099,240	2.0098	1.103	1.103	1.117	1.098	1.144	10,915,492	1.1084	0.00%
1998-03-23	0	2.000	2.000	2.025	1.880	2.025	4,466,000	8,852,560	1.9822	1.103	1.103	1.117	1.037	1.117	8,097,772	1.0932	6.95%
1998-03-20	0	1.870	1.870	1.880	1.860	1.910	1,558,000	2,939,440	1.8867	1.031	1.031	1.037	1.026	1.053	2,824,973	1.0405	0.54%
1998-03-19	0	1.860	1.860	1.890	1.800	1.890	1,482,000	2,673,160	1.8038	1.026	1.026	1.042	0.993	1.042	2,687,169	0.9948	4.49%
1998-03-18	0	1.780	1.790	1.800	1.770	1.790	596,000	1,061,640	1.7813	0.982	0.987	0.993	0.976	0.987	1,080,670	0.9824	0.56%
1998-03-17	0	1.770	1.770	1.780	1.740	1.810	1,590,000	2,815,334	1.7707	0.976	0.976	0.982	0.960	0.998	2,882,996	0.9765	1.14%
1998-03-16	0	1.750	1.740	1.750	1.730	1.800	1,480,700	2,609,664	1.7625	0.965	0.960	0.965	0.954	0.993	2,684,812	0.9720	-3.31%
1998-03-13	0	1.810	1.800	1.820	1.750	1.820	2,844,000	5,095,340	1.7916	0.998	0.993	1.004	0.965	1.004	5,156,754	0.9881	0.56%
1998-03-12	0	1.800	1.780	1.810	1.780	1.810	496,000	889,680	1.7937	0.993	0.982	0.998	0.982	0.998	899,350	0.9892	-0.55%
1998-03-11	0	1.810	1.810	1.830	1.810	1.850	871,000	1,587,120	1.8222	0.998	0.998	1.009	0.998	1.020	1,579,301	1.0050	-1.09%
1998-03-10	0	1.830	1.830	1.840	1.830	1.860	1,950,000	3,584,300	1.8381	1.009	1.009	1.015	1.009	1.026	3,535,749	1.0137	-1.08%
1998-03-09	0	1.850	1.830	1.850	1.830	1.920	726,001	1,338,222	1.8433	1.020	1.009	1.020	1.009	1.059	1,316,388	1.0166	0.00%
1998-03-06	0	1.850	1.830	1.850	1.750	1.850	3,874,000	7,082,440	1.8282	1.020	1.009	1.020	0.965	1.020	7,024,355	1.0083	2.78%
1998-03-05	0	1.800	1.760	1.800	1.800	1.910	3,346,000	6,247,520	1.8672	0.993	0.971	0.993	0.993	1.053	6,066,983	1.0298	-8.16%
1998-03-04	0	1.960	1.950	1.960	1.930	2.000	4,060,000	7,935,474	1.9546	1.081	1.075	1.081	1.064	1.103	7,361,611	1.0780	-0.51%
1998-03-03	0	1.970	1.960	1.970	1.940	1.980	2,218,000	4,354,536	1.9633	1.086	1.081	1.086	1.070	1.092	4,021,688	1.0828	-0.51%
1998-03-02	0	1.980	1.970	1.980	1.950	2.175	10,766,000	21,915,190	2.0356	1.092	1.086	1.092	1.075	1.200	19,520,962	1.1226	1.54%
1998-02-27	0	1.950	1.940	1.950	1.880	1.950	2,778,000	5,357,960	1.9287	1.075	1.070	1.075	1.037	1.075	5,037,083	1.0637	0.52%
1998-02-26	0	1.940	1.930	1.940	1.930	1.960	3,340,000	6,478,520	1.9397	1.070	1.064	1.070	1.064	1.081	6,056,104	1.0698	0.52%
1998-02-25	0	1.930	1.920	1.940	1.930	1.970	4,104,000	7,981,428	1.9448	1.064	1.059	1.070	1.064	1.086	7,441,392	1.0726	-0.52%
1998-02-24	0	1.940	1.930	1.940	1.850	1.960	6,686,000	12,889,280	1.9278	1.070	1.064	1.070	1.020	1.081	12,123,087	1.0632	3.74%
1998-02-23	0	1.870	1.870	1.920	1.870	1.920	1,270,000	2,404,480	1.8933	1.031	1.031	1.059	1.031	1.059	2,302,770	1.0442	0.00%
1998-02-20	0	1.870	1.870	1.900	1.860	1.930	970,000	1,832,600	1.8893	1.031	1.031	1.048	1.026	1.064	1,758,809	1.0420	-4.10%
1998-02-19	0	1.950	1.950	1.980	1.930	1.980	2,718,000	5,312,420	1.9545	1.075	1.075	1.092	1.064	1.092	4,928,290	1.0779	0.00%
1998-02-18	0	1.950	1.950	1.960	1.950	1.980	1,300,000	2,538,480	1.9527	1.075	1.075	1.081	1.075	1.092	2,357,166	1.0769	-1.02%
1998-02-17	0	1.970	1.940	1.970	1.930	2.000	2,572,000	5,049,680	1.9633	1.086	1.070	1.086	1.064	1.103	4,663,563	1.0828	2.07%
1998-02-16	0	1.930	1.930	-	1.770	1.930	974,000	1,766,200	1.8133	1.064	1.064	-	0.976	1.064	1,766,061	1.0001	4.32%
1998-02-13	0	1.850	1.840	1.850	1.850	1.940	3,696,000	6,988,080	1.8907	1.020	1.015	1.020	1.020	1.070	6,701,605	1.0427	-5.13%
1998-02-12	0	1.950	1.900	1.980	1.900	1.980	2,154,000	4,172,640	1.9372	1.075	1.048	1.092	1.048	1.092	3,905,643	1.0684	-1.02%
1998-02-11	0	1.970	1.960	1.980	1.960	2.100	5,420,000	10,936,990	2.0179	1.086	1.081	1.092	1.081	1.158	9,827,570	1.1129	-1.50%
1998-02-10	0	2.000	2.000	2.025	1.850	2.050	11,148,000	21,668,640	1.9437	1.103	1.103	1.117	1.020	1.131	20,213,606	1.0720	2.56%
1998-02-09	0	1.950	1.940	1.950	1.820	1.950	8,282,000	15,583,740	1.8816	1.075	1.070	1.075	1.004	1.075	15,016,961	1.0377	7.14%
1998-02-06	0	1.820	1.790	1.820	1.730	1.830	3,450,000	6,193,200	1.7951	1.004	0.987	1.004	0.954	1.009	6,255,556	0.9900	4.00%
1998-02-05	0	1.750	1.750	1.790	1.650	1.750	1,706,000	2,885,560	1.6914	0.965	0.965	0.987	0.910	0.965	3,093,327	0.9328	3.55%
1998-02-04	0	1.690	1.740	1.750	1.690	1.890	6,362,000	10,945,090	1.7204	0.932	0.960	0.965	0.932	1.042	11,535,608	0.9488	-1.17%
1998-02-03	0	1.710	1.660	1.710	1.610	1.750	13,118,000	22,000,020	1.6771	0.943	0.916	0.943	0.888	0.965	23,785,620	0.9249	8.23%
1998-02-02	0	1.580	1.580	1.590	1.450	1.690	16,668,500	27,014,055	1.6207	0.871	0.871	0.877	0.800	0.932	30,223,403	0.8938	23.44%
1998-01-27	0	1.280	1.280	1.290	1.210	1.290	576,000	720,920	1.2516	0.706	0.706	0.711	0.667	0.711	1,044,406	0.6903	4.07%
1998-01-26	0	1.230	1.230	1.240	1.200	1.240	972,000	1,193,180	1.2276	0.678	0.678	0.684	0.662	0.684	1,762,435	0.6770	4.24%
1998-01-23	0	1.180	1.170	1.200	1.170	1.260	2,146,000	2,610,900	1.2166	0.651	0.645	0.662	0.645	0.695	3,891,137	0.6710	-6.35%
1998-01-22	0	1.260	1.250	1.260	1.220	1.280	3,766,000	4,735,940	1.2576	0.695	0.689	0.695	0.673	0.706	6,828,529	0.6936	-7.35%
1998-01-21	0	1.360	1.350	1.370	1.340	1.420	5,192,000	7,095,500	1.3666	0.750	0.745	0.756	0.739	0.783	9,414,159	0.7537	1.49%
1998-01-20	0	1.340	1.330	1.340	1.270	1.350	5,000,000	6,580,680	1.3161	0.739	0.734	0.739	0.700	0.745	9,066,024	0.7259	1.52%
1998-01-19	0	1.320	1.320	1.330	1.300	1.340	4,026,000	5,260,740	1.3067	0.728	0.728	0.734	0.717	0.739	7,299,962	0.7207	4.76%
1998-01-16	0	1.260	1.250	1.260	1.240	1.300	2,088,092	2,616,248	1.2529	0.695	0.689	0.695	0.684	0.717	3,786,138	0.6910	0.00%
1998-01-15	0	1.260	1.250	1.260	1.240	1.330	2,294,000	2,887,780	1.2588	0.695	0.689	0.695	0.684	0.734	4,159,492	0.6943	-4.55%
1998-01-14	0	1.320	1.320	1.340	1.280	1.320	3,212,000	4,179,560	1.3012	0.728	0.728	0.739	0.706	0.728	5,824,014	0.7176	5.60%
1998-01-13	0	1.250	1.220	1.250	1.140	1.280	8,200,140	9,872,057	1.2039	0.689	0.673	0.689	0.629	0.706	14,868,533	0.6640	2.46%
1998-01-12	0	1.220	1.200	1.250	1.170	1.370	8,582,900	10,500,850	1.2235	0.673	0.662	0.689	0.645	0.756	15,562,555	0.6748	-15.28%
1998-01-09	0	1.440	1.440	1.450	1.440	1.520	5,665,908	8,341,631	1.4722	0.794	0.794	0.800	0.794	0.838	10,273,451	0.8120	-4.00%
1998-01-08	0	1.500	1.480	1.560	1.430	1.740	6,246,000	9,596,960	1.5365	0.827	0.816	0.860	0.789	0.960	11,325,277	0.8474	-13.79%
1998-01-07	0	1.740	1.700	1.740	1.670	1.860	3,262,000	5,685,340	1.7429	0.960	0.938	0.960	0.921	1.026	5,914,674	0.9612	-7.94%
1998-01-06	0	1.890	1.890	1.900	1.880	1.940	2,996,000	5,696,220	1.9013	1.042	1.042	1.048	1.037	1.070	5,432,361	1.0486	-3.08%
1998-01-05	0	1.950	1.940	1.950	1.930	2.000	2,006,000	3,912,590	1.9504	1.075	1.070	1.075	1.064	1.103	3,637,289	1.0757	-3.70%
1998-01-02	0	2.025	2.025	2.050	2.000	2.025	746,000	1,497,750	2.0077	1.117	1.117	1.131	1.103	1.117	1,352,651	1.1073	1.25%
1997-12-31	0	2.000	2.000	2.025	2.000	2.075	1,488,000	3,044,750	2.0462	1.103	1.103	1.117	1.103	1.144	2,698,049	1.1285	-1.23%
1997-12-30	0	2.025	2.000	2.050	2.000	2.050	2,557,000	5,144,790	2.0120	1.117	1.103	1.131	1.103	1.131	4,636,364	1.1097	1.76%
1997-12-29	0	1.990	1.980	2.000	1.950	2.025	2,194,000	4,400,650	2.0058	1.098	1.092	1.103	1.075	1.117	3,978,171	1.1062	2.58%
1997-12-24	0	1.940	1.930	1.940	1.920	1.960	1,520,000	2,943,000	1.9362	1.070	1.064	1.070	1.059	1.081	2,756,071	1.0678	2.65%
1997-12-23	0	1.890	1.890	1.900	1.870	1.970	4,158,000	7,918,820	1.9045	1.042	1.042	1.048	1.031	1.086	7,539,305	1.0503	-2.58%
1997-12-22	0	1.940	1.940	1.970	1.920	2.000	5,175,184	10,046,406	1.9413	1.070	1.070	1.086	1.059	1.103	9,383,668	1.0706	-5.37%
1997-12-19	0	2.050	2.025	2.050	1.990	2.175	11,409,000	23,264,490	2.0391	1.131	1.117	1.131	1.098	1.200	20,686,853	1.1246	-7.87%
1997-12-18	0	2.225	2.200	2.225	2.125	2.225	6,652,000	14,560,050	2.1888	1.227	1.213	1.227	1.172	1.227	12,061,438	1.2072	-2.20%
1997-12-17	0	2.275	2.250	2.275	2.250	2.350	7,578,000	17,334,950	2.2875	1.255	1.241	1.255	1.241	1.296	13,740,465	1.2616	0.00%
1997-12-16	0	2.275	2.275	2.300	2.250	2.400	5,409,000	12,484,850	2.3082	1.255	1.255	1.268	1.241	1.324	9,807,624	1.2730	1.11%
1997-12-15	0	2.250	2.200	2.350	2.225	2.450	3,850,000	9,070,150	2.3559	1.241	1.213	1.296	1.227	1.351	6,980,838	1.2993	-6.25%
1997-12-12	0	2.400	2.375	2.425	2.350	2.500	2,669,000	6,477,850	2.4271	1.324	1.310	1.337	1.296	1.379	4,839,443	1.3386	-3.03%
1997-12-11	0	2.475	2.425	2.475	2.325	2.475	2,234,000	5,371,400	2.4044	1.365	1.337	1.365	1.282	1.365	4,050,699	1.3260	-1.00%
1997-12-10	0	2.500	2.475	2.500	2.475	2.625	3,734,000	9,470,800	2.5364	1.379	1.365	1.379	1.365	1.448	6,770,506	1.3988	-6.54%
1997-12-09	0	2.675	2.650	2.675	2.675	2.825	5,680,000	15,543,000	2.7364	1.475	1.462	1.475	1.475	1.558	10,299,003	1.5092	-4.46%
1997-12-08	0	2.800	2.800	2.825	2.725	2.900	8,630,000	24,485,850	2.8373	1.544	1.544	1.558	1.503	1.599	15,647,957	1.5648	-0.88%
1997-12-05	0	2.825	2.800	2.825	2.625	2.850	10,826,000	29,926,050	2.7643	1.558	1.544	1.558	1.448	1.572	19,629,754	1.5245	8.65%
1997-12-04	0	2.600	2.550	2.600	2.425	2.600	5,318,200	13,379,845	2.5159	1.434	1.406	1.434	1.337	1.434	9,642,985	1.3875	7.22%
1997-12-03	0	2.425	2.425	2.450	2.325	2.500	6,078,000	14,622,000	2.4057	1.337	1.337	1.351	1.282	1.379	11,020,658	1.3268	2.11%
1997-12-02	0	2.375	2.375	2.400	2.275	2.400	7,348,000	17,139,250	2.3325	1.310	1.310	1.324	1.255	1.324	13,323,428	1.2864	2.15%
1997-12-01	0	2.325	2.325	2.350	2.225	2.350	11,740,200	27,192,020	2.3161	1.282	1.282	1.296	1.227	1.296	21,287,386	1.2774	5.68%
1997-11-28	0	2.200	2.175	2.200	2.125	2.450	17,765,800	39,880,200	2.2448	1.213	1.200	1.213	1.172	1.351	32,213,032	1.2380	-12.87%
1997-11-27	0	2.525	2.500	2.525	2.500	2.725	16,396,000	43,002,650	2.6228	1.393	1.379	1.393	1.379	1.503	29,729,305	1.4465	-7.34%
1997-11-26	0	2.725	2.725	2.800	2.700	2.850	2,900,000	8,101,300	2.7936	1.503	1.503	1.544	1.489	1.572	5,258,294	1.5407	-3.54%
1997-11-25	0	2.825	2.800	2.825	2.800	2.850	1,257,000	3,564,975	2.8361	1.558	1.544	1.558	1.544	1.572	2,279,198	1.5641	-2.59%
1997-11-24	0	2.900	2.900	3.050	2.900	3.050	2,668,000	8,041,350	3.0140	1.599	1.599	1.682	1.599	1.682	4,837,630	1.6622	-3.33%
1997-11-21	0	3.000	3.000	3.025	3.000	3.050	2,612,000	7,846,250	3.0039	1.655	1.655	1.668	1.655	1.682	4,736,091	1.6567	-1.64%
1997-11-20	0	3.050	3.050	3.100	3.000	3.100	2,664,000	8,076,600	3.0318	1.682	1.682	1.710	1.655	1.710	4,830,377	1.6720	-1.61%
1997-11-19	0	3.100	3.050	3.100	2.950	3.100	2,920,000	8,753,350	2.9977	1.710	1.682	1.710	1.627	1.710	5,294,558	1.6533	3.33%
1997-11-18	0	3.000	2.975	3.025	3.000	3.200	8,583,000	27,044,700	3.1510	1.655	1.641	1.668	1.655	1.765	15,562,736	1.7378	-4.00%
1997-11-17	0	3.125	3.125	3.150	3.075	3.275	5,126,000	16,226,250	3.1655	1.723	1.723	1.737	1.696	1.806	9,294,487	1.7458	-0.79%
1997-11-14	0	3.150	3.150	3.200	3.150	3.275	5,364,000	17,260,200	3.2178	1.737	1.737	1.765	1.737	1.806	9,726,030	1.7746	-3.08%
1997-11-13	0	3.250	3.175	3.300	3.000	3.250	3,740,000	11,554,400	3.0894	1.792	1.751	1.820	1.655	1.792	6,781,386	1.7038	5.69%
1997-11-12	0	3.075	3.075	3.100	3.050	3.175	8,249,000	25,612,800	3.1050	1.696	1.696	1.710	1.682	1.751	14,957,126	1.7124	-2.38%
1997-11-11	0	3.150	3.150	3.175	3.150	3.200	2,116,000	6,696,600	3.1647	1.737	1.737	1.751	1.737	1.765	3,836,741	1.7454	-1.56%
1997-11-10	0	3.200	3.200	3.225	3.150	3.225	7,116,000	22,955,050	3.2258	1.765	1.765	1.779	1.737	1.779	12,902,765	1.7791	-2.29%
1997-11-07	0	3.275	3.250	3.275	3.200	3.300	4,909,000	16,526,250	3.3665	1.806	1.792	1.806	1.765	1.820	8,901,022	1.8567	-5.76%
1997-11-06	0	3.475	3.475	3.500	3.375	3.600	3,308,000	11,682,688	3.5316	1.916	1.916	1.930	1.861	1.985	5,998,081	1.9477	-3.47%
1997-11-05	0	3.600	3.525	3.600	3.500	3.650	9,801,000	35,456,023	3.6176	1.985	1.944	1.985	1.930	2.013	17,771,219	1.9951	0.00%
1997-11-04	0	3.600	3.600	3.625	3.500	3.900	8,517,000	31,380,050	3.6844	1.985	1.985	1.999	1.930	2.151	15,443,065	2.0320	-1.37%
1997-11-03	0	3.650	3.650	3.675	3.525	3.700	13,066,000	47,709,400	3.6514	2.013	2.013	2.027	1.944	2.041	23,691,333	2.0138	6.57%
1997-10-31	0	3.425	3.350	3.475	3.100	3.500	10,441,000	35,013,725	3.3535	1.889	1.848	1.916	1.710	1.930	18,931,670	1.8495	10.48%
1997-10-30	0	3.100	3.050	3.100	3.000	3.250	4,112,000	12,861,250	3.1277	1.710	1.682	1.710	1.655	1.792	7,455,898	1.7250	-1.59%
1997-10-29	0	3.150	3.150	3.175	3.025	3.300	7,881,000	24,725,200	3.1373	1.737	1.737	1.751	1.668	1.820	14,289,866	1.7303	10.53%
1997-10-28	0	2.850	2.750	2.850	2.700	2.900	6,260,000	17,293,950	2.7626	1.572	1.517	1.572	1.489	1.599	11,350,662	1.5236	-12.98%
1997-10-27	0	3.275	3.050	3.300	3.050	3.400	4,164,000	13,368,600	3.2105	1.806	1.682	1.820	1.682	1.875	7,550,184	1.7706	-3.68%
1997-10-24	0	3.400	3.375	3.425	3.175	3.400	11,565,000	38,019,400	3.2875	1.875	1.861	1.889	1.751	1.875	20,969,713	1.8131	3.03%
1997-10-23	0	3.300	3.150	3.550	2.825	3.575	10,936,000	33,996,600	3.1087	1.820	1.737	1.958	1.558	1.972	19,829,207	1.7145	-11.41%
1997-10-22	0	3.725	3.425	-	3.350	3.725	5,795,000	20,527,471	3.5423	2.054	1.889	-	1.848	2.054	10,507,521	1.9536	1.36%
1997-10-21	0	3.675	3.625	3.725	3.575	3.900	6,138,000	22,506,150	3.6667	2.027	1.999	2.054	1.972	2.151	11,129,451	2.0222	-7.55%
1997-10-20	0	3.975	3.950	3.975	3.925	4.050	3,406,000	13,559,250	3.9810	2.192	2.178	2.192	2.165	2.234	6,175,775	2.1956	-3.64%
1997-10-17	0	4.125	4.100	4.150	3.850	4.225	3,750,000	15,306,750	4.0818	2.275	2.261	2.289	2.123	2.330	6,799,518	2.2512	0.61%
1997-10-16	0	4.100	4.050	4.150	3.900	4.400	7,234,000	28,787,750	3.9795	2.261	2.234	2.289	2.151	2.427	13,116,723	2.1947	4.46%
1997-10-15	0	3.925	3.925	4.050	3.550	4.000	12,981,000	49,708,950	3.8294	2.165	2.165	2.234	1.958	2.206	23,537,210	2.1119	-1.88%
1997-10-14	0	4.000	4.000	4.025	3.950	4.200	3,558,000	14,487,800	4.0719	2.206	2.206	2.220	2.178	2.316	6,451,382	2.2457	-3.03%
1997-10-13	0	4.125	4.050	4.150	3.925	4.200	6,480,000	26,091,125	4.0264	2.275	2.234	2.289	2.165	2.316	11,749,567	2.2206	-1.79%
1997-10-09	0	4.200	4.175	4.200	4.100	4.400	7,100,000	30,788,600	4.3364	2.316	2.303	2.316	2.261	2.427	12,873,754	2.3916	-6.15%
1997-10-08	0	4.475	4.475	4.500	4.475	4.550	2,130,000	9,587,000	4.5009	2.468	2.468	2.482	2.468	2.509	3,862,126	2.4823	-1.65%
1997-10-07	0	4.550	4.550	4.575	4.500	4.600	3,594,000	16,405,550	4.5647	2.509	2.509	2.523	2.482	2.537	6,516,658	2.5175	0.00%
1997-10-06	0	4.550	4.550	4.600	4.500	4.650	4,074,000	18,625,432	4.5718	2.509	2.509	2.537	2.482	2.565	7,386,996	2.5214	0.00%
1997-10-03	0	4.550	4.550	4.600	4.550	4.650	2,938,000	13,475,000	4.5865	2.509	2.509	2.537	2.509	2.565	5,327,195	2.5295	-1.09%
1997-09-30	0	4.600	4.575	4.600	4.575	4.750	3,802,000	17,638,750	4.6393	2.537	2.523	2.537	2.523	2.620	6,893,804	2.5586	-2.13%
1997-09-29	0	4.700	4.700	4.725	4.650	4.800	4,776,000	22,450,050	4.7006	2.592	2.592	2.606	2.565	2.647	8,659,866	2.5924	1.08%
1997-09-26	0	4.650	4.625	4.650	4.525	4.675	4,588,000	21,091,150	4.5970	2.565	2.551	2.565	2.496	2.578	8,318,983	2.5353	1.64%
1997-09-25	0	4.575	4.600	4.625	4.400	4.600	6,322,000	28,589,750	4.5223	2.523	2.537	2.551	2.427	2.537	11,463,080	2.4941	3.98%
1997-09-24	0	4.400	4.375	4.400	4.300	4.525	4,976,000	21,985,600	4.4183	2.427	2.413	2.427	2.371	2.496	9,022,507	2.4368	0.00%
1997-09-23	0	4.400	4.375	4.400	4.200	4.525	4,240,000	18,686,950	4.4073	2.427	2.413	2.427	2.316	2.496	7,687,988	2.4307	-1.68%
1997-09-22	0	4.475	4.450	4.475	4.400	4.675	7,036,000	32,103,550	4.5628	2.468	2.454	2.468	2.427	2.578	12,757,708	2.5164	-2.72%
1997-09-19	0	4.600	4.600	4.625	4.600	4.700	2,805,500	13,019,448	4.6407	2.537	2.537	2.551	2.537	2.592	5,086,946	2.5594	0.00%
1997-09-18	0	4.600	4.600	4.625	4.575	4.850	4,204,000	19,443,700	4.6250	2.537	2.537	2.551	2.523	2.675	7,622,713	2.5508	-4.17%
1997-09-16	0	4.800	4.750	4.800	4.725	4.900	5,632,000	26,940,050	4.7834	2.647	2.620	2.647	2.606	2.702	10,211,969	2.6381	-0.52%
1997-09-15	0	4.825	4.800	4.825	4.800	4.975	5,298,376	25,629,146	4.8372	2.661	2.647	2.661	2.647	2.744	9,607,040	2.6677	2.12%
1997-09-12	0	4.725	4.725	4.750	4.600	4.875	7,117,000	33,601,150	4.7213	2.606	2.606	2.620	2.537	2.689	12,904,578	2.6038	0.00%
1997-09-11	0	4.725	4.725	4.775	4.575	4.875	6,726,000	32,113,620	4.7745	2.606	2.606	2.633	2.523	2.689	12,195,615	2.6332	-1.56%
1997-09-10	0	4.800	4.750	4.800	4.775	5.200	12,357,000	60,838,794	4.9234	2.647	2.620	2.647	2.633	2.868	22,405,771	2.7153	-4.00%
1997-09-09	0	5.000	5.000	5.050	4.700	5.150	24,230,000	118,464,800	4.8892	2.758	2.758	2.785	2.592	2.840	43,933,950	2.6964	8.70%
1997-09-08	0	4.600	4.550	4.600	4.525	4.725	13,606,000	63,123,550	4.6394	2.537	2.509	2.537	2.496	2.606	24,670,463	2.5587	0.00%
1997-09-05	0	4.600	4.600	4.625	4.500	4.650	7,809,022	35,578,864	4.5561	2.537	2.537	2.551	2.482	2.565	14,159,356	2.5127	1.10%
1997-09-04	0	4.550	4.500	4.575	4.375	4.725	9,946,000	45,521,250	4.5768	2.509	2.482	2.523	2.413	2.606	18,034,134	2.5242	-3.19%
1997-09-03	0	4.700	4.675	4.700	4.300	4.825	21,080,000	98,788,750	4.6864	2.592	2.578	2.592	2.371	2.661	38,222,355	2.5846	8.05%
1997-09-02	0	4.350	4.200	4.425	3.900	4.950	30,935,000	138,132,800	4.4653	2.399	2.316	2.440	2.151	2.730	56,091,488	2.4626	-9.38%
1997-09-01	0	4.800	4.750	4.800	4.800	5.350	22,320,000	114,057,250	5.1101	2.647	2.620	2.647	2.647	2.951	40,470,729	2.8183	-3.52%
1997-08-29	0	4.975	4.950	4.975	4.875	5.100	41,398,000	207,873,800	5.0213	2.744	2.730	2.744	2.689	2.813	75,063,049	2.7693	-4.33%
1997-08-28	0	5.200	5.150	5.200	5.100	5.600	17,838,000	95,645,500	5.3619	2.868	2.840	2.868	2.813	3.088	32,343,946	2.9571	-2.80%
1997-08-27	0	5.350	5.350	5.400	5.250	5.600	23,883,000	129,543,600	5.4241	2.951	2.951	2.978	2.895	3.088	43,304,768	2.9914	-3.60%
1997-08-26	0	5.550	5.500	5.600	5.450	6.100	75,576,000	437,348,800	5.7869	3.061	3.033	3.088	3.006	3.364	137,034,760	3.1915	-1.77%
1997-08-25	0	5.650	5.650	5.700	4.950	5.700	59,992,000	321,503,750	5.3591	3.116	3.116	3.144	2.730	3.144	108,777,778	2.9556	13.00%
1997-08-22	0	5.000	4.975	5.000	4.950	5.150	15,782,000	79,637,750	5.0461	2.758	2.744	2.758	2.730	2.840	28,615,997	2.7830	-1.96%
1997-08-21	0	5.100	5.050	5.100	4.975	5.400	32,678,000	170,582,350	5.2201	2.813	2.785	2.813	2.744	2.978	59,251,904	2.8789	2.00%
1997-08-20	0	5.000	4.950	4.975	4.850	5.100	16,338,000	81,538,100	4.9907	2.758	2.730	2.744	2.675	2.813	29,624,139	2.7524	3.63%
1997-08-19	0	4.825	4.825	4.850	4.775	5.050	19,561,000	95,600,250	4.8873	2.661	2.661	2.675	2.633	2.785	35,468,098	2.6954	-6.31%
1997-08-15	0	5.150	5.100	5.150	5.050	5.450	16,964,000	88,680,500	5.2276	2.840	2.813	2.840	2.785	3.006	30,759,205	2.8831	-2.83%
1997-08-14	0	5.300	5.250	5.300	5.250	5.700	33,390,000	180,457,500	5.4045	2.923	2.895	2.923	2.895	3.144	60,542,906	2.9807	-3.64%
1997-08-13	0	5.500	5.450	5.500	4.950	5.600	63,021,000	340,454,502	5.4022	3.033	3.006	3.033	2.730	3.088	114,269,975	2.9794	11.11%
1997-08-12	0	4.950	4.950	4.975	4.875	5.150	21,412,000	106,136,950	4.9569	2.730	2.730	2.744	2.689	2.840	38,824,339	2.7338	0.51%
1997-08-11	0	4.925	4.850	4.875	4.850	4.975	21,931,000	108,133,300	4.9306	2.716	2.675	2.689	2.675	2.744	39,765,393	2.7193	-2.48%
1997-08-08	0	5.050	5.050	5.100	5.000	5.250	29,988,000	152,547,378	5.0869	2.785	2.785	2.813	2.758	2.895	54,374,383	2.8055	0.00%
1997-08-07	0	5.050	5.000	5.050	4.775	5.300	52,431,000	263,246,300	5.0208	2.785	2.758	2.785	2.633	2.923	95,068,137	2.7690	6.88%
1997-08-06	0	4.725	4.725	4.750	4.675	4.750	24,974,000	117,318,250	4.6976	2.606	2.606	2.620	2.578	2.620	45,282,975	2.5908	0.53%
1997-08-05	0	4.700	4.675	4.700	4.675	4.775	12,861,000	60,712,950	4.7207	2.592	2.578	2.592	2.578	2.633	23,319,626	2.6035	-1.57%
1997-08-04	0	4.775	4.775	4.800	4.725	4.800	10,174,000	48,551,350	4.7721	2.633	2.633	2.647	2.606	2.647	18,447,545	2.6319	-0.52%
1997-08-01	0	4.800	4.800	4.825	4.775	4.875	42,788,500	205,808,063	4.8099	2.647	2.647	2.661	2.633	2.689	77,584,310	2.6527	-1.54%
1997-07-31	0	4.875	4.875	4.900	4.750	5.000	81,981,000	397,511,174	4.8488	2.689	2.689	2.702	2.620	2.758	148,648,336	2.6742

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.