TPV TECHNOLOGY LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00903	1999-10-08	2019-11-04	2019-11-15	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-11-14	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
2019-11-04	0	3.840	3.840	3.850	3.840	3.850	4,863,000	18,678,260	3.8409	3.840	3.840	3.850	3.840	3.850	4,863,000	3.8409	0.00%
2019-11-01	0	3.840	3.840	3.850	3.840	3.850	3,252,000	12,494,640	3.8421	3.840	3.840	3.850	3.840	3.850	3,252,000	3.8421	0.00%
2019-10-31	0	3.840	3.840	3.850	3.840	3.850	42,171,275	162,122,930	3.8444	3.840	3.840	3.850	3.840	3.850	42,171,275	3.8444	0.00%
2019-10-30	0	3.840	3.840	3.850	3.810	3.840	3,038,000	11,611,360	3.8220	3.840	3.840	3.850	3.810	3.840	3,038,000	3.8220	0.52%
2019-10-29	0	3.820	3.810	3.820	3.790	3.820	5,626,000	21,386,120	3.8013	3.820	3.810	3.820	3.790	3.820	5,626,000	3.8013	0.53%
2019-10-28	0	3.800	3.790	3.800	3.790	3.800	4,752,000	18,038,900	3.7961	3.800	3.790	3.800	3.790	3.800	4,752,000	3.7961	0.26%
2019-10-25	0	3.790	3.790	3.800	3.790	3.800	6,299,242	23,920,159	3.7973	3.790	3.790	3.800	3.790	3.800	6,299,242	3.7973	-0.26%
2019-10-24	0	3.800	3.790	3.800	3.790	3.800	3,782,000	14,351,660	3.7947	3.800	3.790	3.800	3.790	3.800	3,782,000	3.7947	0.26%
2019-10-23	0	3.790	3.790	3.800	3.780	3.800	10,673,000	40,372,920	3.7827	3.790	3.790	3.800	3.780	3.800	10,673,000	3.7827	0.00%
2019-10-22	0	3.790	3.790	3.800	3.780	3.800	2,216,000	8,395,500	3.7886	3.790	3.790	3.800	3.780	3.800	2,216,000	3.7886	0.26%
2019-10-21	0	3.780	3.780	3.800	3.780	3.800	2,024,000	7,662,440	3.7858	3.780	3.780	3.800	3.780	3.800	2,024,000	3.7858	0.00%
2019-10-18	0	3.780	3.780	3.800	3.780	3.800	1,868,000	7,068,720	3.7841	3.780	3.780	3.800	3.780	3.800	1,868,000	3.7841	-0.26%
2019-10-17	0	3.790	3.780	3.790	3.780	3.790	2,230,000	8,441,920	3.7856	3.790	3.780	3.790	3.780	3.790	2,230,000	3.7856	0.00%
2019-10-16	0	3.790	3.780	3.790	3.780	3.790	2,990,000	11,320,420	3.7861	3.790	3.780	3.790	3.780	3.790	2,990,000	3.7861	0.26%
2019-10-15	0	3.780	3.780	3.790	3.780	3.790	2,132,000	8,062,980	3.7819	3.780	3.780	3.790	3.780	3.790	2,132,000	3.7819	0.00%
2019-10-14	0	3.780	3.780	3.790	3.780	3.790	1,888,000	7,139,880	3.7817	3.780	3.780	3.790	3.780	3.790	1,888,000	3.7817	-0.26%
2019-10-11	0	3.790	3.790	3.800	3.780	3.800	5,410,000	20,497,040	3.7887	3.790	3.790	3.800	3.780	3.800	5,410,000	3.7887	-0.26%
2019-10-10	0	3.800	3.790	3.800	3.790	3.800	3,226,000	12,230,530	3.7912	3.800	3.790	3.800	3.790	3.800	3,226,000	3.7912	0.00%
2019-10-09	0	3.800	3.790	3.800	3.790	3.810	6,216,000	23,615,920	3.7992	3.800	3.790	3.800	3.790	3.810	6,216,000	3.7992	0.00%
2019-10-08	0	3.800	3.790	3.800	3.770	3.800	14,890,000	56,308,740	3.7816	3.800	3.790	3.800	3.770	3.800	14,890,000	3.7816	1.60%
2019-10-04	0	3.740	3.730	3.740	3.720	3.740	1,156,000	4,309,160	3.7276	3.740	3.730	3.740	3.720	3.740	1,156,000	3.7276	0.27%
2019-10-03	0	3.730	3.720	3.730	3.720	3.730	1,846,124	6,872,216	3.7225	3.730	3.720	3.730	3.720	3.730	1,846,124	3.7225	0.00%
2019-10-02	0	3.730	3.720	3.730	3.710	3.730	1,810,000	6,732,740	3.7197	3.730	3.720	3.730	3.710	3.730	1,810,000	3.7197	0.27%
2019-09-30	0	3.720	3.710	3.720	3.710	3.720	2,974,614	11,041,591	3.7119	3.720	3.710	3.720	3.710	3.720	2,974,614	3.7119	0.00%
2019-09-27	0	3.720	3.710	3.720	3.710	3.720	3,894,000	14,460,170	3.7134	3.720	3.710	3.720	3.710	3.720	3,894,000	3.7134	0.00%
2019-09-26	0	3.720	3.710	3.720	3.710	3.720	970,000	3,604,180	3.7156	3.720	3.710	3.720	3.710	3.720	970,000	3.7156	0.00%
2019-09-25	0	3.720	3.710	3.720	3.710	3.720	1,532,000	5,687,260	3.7123	3.720	3.710	3.720	3.710	3.720	1,532,000	3.7123	0.27%
2019-09-24	0	3.710	3.700	3.710	3.700	3.720	1,058,000	3,926,150	3.7109	3.710	3.700	3.710	3.700	3.720	1,058,000	3.7109	0.00%
2019-09-23	0	3.710	3.700	3.710	3.700	3.710	2,802,000	10,383,180	3.7056	3.710	3.700	3.710	3.700	3.710	2,802,000	3.7056	0.00%
2019-09-20	0	3.710	3.710	3.720	3.700	3.720	4,784,000	17,727,500	3.7056	3.710	3.710	3.720	3.700	3.720	4,784,000	3.7056	0.00%
2019-09-19	0	3.710	3.700	3.710	3.700	3.720	924,000	3,425,260	3.7070	3.710	3.700	3.710	3.700	3.720	924,000	3.7070	0.00%
2019-09-18	0	3.710	3.700	3.710	3.700	3.720	2,212,000	8,197,960	3.7061	3.710	3.700	3.710	3.700	3.720	2,212,000	3.7061	0.00%
2019-09-17	0	3.710	3.700	3.710	3.690	3.710	1,762,000	6,516,140	3.6981	3.710	3.700	3.710	3.690	3.710	1,762,000	3.6981	0.27%
2019-09-16	0	3.700	3.690	3.700	3.690	3.720	1,720,000	6,366,720	3.7016	3.700	3.690	3.700	3.690	3.720	1,720,000	3.7016	-0.27%
2019-09-13	0	3.710	3.700	3.710	3.700	3.710	840,000	3,113,500	3.7065	3.710	3.700	3.710	3.700	3.710	840,000	3.7065	0.00%
2019-09-12	0	3.710	3.700	3.710	3.700	3.710	1,412,000	5,230,240	3.7041	3.710	3.700	3.710	3.700	3.710	1,412,000	3.7041	0.00%
2019-09-11	0	3.710	3.700	3.710	3.680	3.710	58,274,000	215,063,760	3.6906	3.710	3.700	3.710	3.680	3.710	58,274,000	3.6906	0.54%
2019-09-10	0	3.690	3.680	3.690	3.670	3.690	3,752,000	13,804,100	3.6791	3.690	3.680	3.690	3.670	3.690	3,752,000	3.6791	0.00%
2019-09-09	0	3.690	3.670	3.690	3.670	3.690	5,346,000	19,649,040	3.6755	3.690	3.670	3.690	3.670	3.690	5,346,000	3.6755	0.27%
2019-09-06	0	3.680	3.670	3.680	3.670	3.710	5,258,000	19,323,180	3.6750	3.680	3.670	3.680	3.670	3.710	5,258,000	3.6750	-0.27%
2019-09-05	0	3.690	3.680	3.690	3.670	3.700	2,722,000	10,019,380	3.6809	3.690	3.680	3.690	3.670	3.700	2,722,000	3.6809	0.27%
2019-09-04	0	3.680	3.670	3.680	3.660	3.690	33,360,000	122,439,060	3.6702	3.680	3.670	3.680	3.660	3.690	33,360,000	3.6702	0.00%
2019-09-03	0	3.680	3.670	3.680	3.650	3.680	15,584,000	56,962,460	3.6552	3.680	3.670	3.680	3.650	3.680	15,584,000	3.6552	0.55%
2019-09-02	0	3.660	3.650	3.660	3.650	3.690	15,262,000	55,749,790	3.6528	3.660	3.650	3.660	3.650	3.690	15,262,000	3.6528	0.27%
2019-08-30	0	3.650	3.650	3.660	3.650	3.680	7,499,391	27,404,311	3.6542	3.650	3.650	3.660	3.650	3.680	7,499,391	3.6542	-0.27%
2019-08-29	0	3.660	3.650	3.680	3.650	3.680	1,126,240	4,127,608	3.6649	3.660	3.650	3.680	3.650	3.680	1,126,240	3.6649	0.27%
2019-08-28	0	3.650	3.640	3.650	3.620	3.710	38,922,000	142,515,230	3.6616	3.650	3.640	3.650	3.620	3.710	38,922,000	3.6616	-1.62%
2019-08-27	0	3.710	3.690	3.720	3.660	3.720	13,439,166	49,614,683	3.6918	3.710	3.690	3.720	3.660	3.720	13,439,166	3.6918	1.09%
2019-08-26	0	3.670	3.660	3.670	3.650	3.670	4,160,000	15,214,470	3.6573	3.670	3.660	3.670	3.650	3.670	4,160,000	3.6573	0.27%
2019-08-23	0	3.660	3.650	3.660	3.650	3.680	7,104,000	25,974,780	3.6564	3.660	3.650	3.660	3.650	3.680	7,104,000	3.6564	0.27%
2019-08-22	0	3.650	3.640	3.650	3.640	3.670	2,564,000	9,357,380	3.6495	3.650	3.640	3.650	3.640	3.670	2,564,000	3.6495	-0.27%
2019-08-21	0	3.660	3.650	3.660	3.640	3.670	7,095,000	25,923,390	3.6538	3.660	3.650	3.660	3.640	3.670	7,095,000	3.6538	0.27%
2019-08-20	0	3.650	3.640	3.650	3.620	3.650	12,793,971	46,527,635	3.6367	3.650	3.640	3.650	3.620	3.650	12,793,971	3.6367	0.00%
2019-08-19	0	3.650	3.640	3.650	3.640	3.660	13,486,000	49,122,660	3.6425	3.650	3.640	3.650	3.640	3.660	13,486,000	3.6425	0.27%
2019-08-16	0	3.640	3.640	3.650	3.630	3.650	16,939,000	61,686,770	3.6417	3.640	3.640	3.650	3.630	3.650	16,939,000	3.6417	0.00%
2019-08-15	0	3.640	3.630	3.640	3.600	3.650	10,296,000	37,372,160	3.6298	3.640	3.630	3.640	3.600	3.650	10,296,000	3.6298	0.55%
2019-08-14	0	3.620	3.620	3.640	3.560	3.640	20,675,000	74,581,560	3.6073	3.620	3.620	3.640	3.560	3.640	20,675,000	3.6073	1.69%
2019-08-13	0	3.560	3.560	3.570	3.440	3.620	119,826,096	419,569,727	3.5015	3.560	3.560	3.570	3.440	3.620	119,826,096	3.5015	30.40%
2019-08-12	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	2.730	-	-	-	-	0	-	0.00%
2019-08-08	0	2.730	2.720	2.730	2.600	2.730	4,990,407	13,461,018	2.6974	2.730	2.720	2.730	2.600	2.730	4,990,407	2.6974	3.80%
2019-08-07	0	2.630	2.630	2.640	2.600	2.640	1,698,418	4,459,186	2.6255	2.630	2.630	2.640	2.600	2.640	1,698,418	2.6255	1.15%
2019-08-06	0	2.600	2.600	2.610	2.470	2.630	3,153,000	8,054,520	2.5546	2.600	2.600	2.610	2.470	2.630	3,153,000	2.5546	1.96%
2019-08-05	0	2.550	2.540	2.550	2.540	2.650	2,956,000	7,631,360	2.5817	2.550	2.540	2.550	2.540	2.650	2,956,000	2.5817	-3.41%
2019-08-02	0	2.640	2.630	2.640	2.550	2.670	5,622,000	14,787,540	2.6303	2.640	2.630	2.640	2.550	2.670	5,622,000	2.6303	2.72%
2019-08-01	0	2.570	2.570	2.580	2.450	2.590	5,608,000	14,211,560	2.5342	2.570	2.570	2.580	2.450	2.590	5,608,000	2.5342	4.47%
2019-07-31	0	2.460	2.450	2.460	2.460	2.510	3,706,000	9,212,040	2.4857	2.460	2.450	2.460	2.460	2.510	3,706,000	2.4857	-0.81%
2019-07-30	0	2.480	2.470	2.480	2.450	2.490	1,490,700	3,684,509	2.4717	2.480	2.470	2.480	2.450	2.490	1,490,700	2.4717	0.40%
2019-07-29	0	2.470	2.450	2.470	2.420	2.480	1,416,000	3,468,340	2.4494	2.470	2.450	2.470	2.420	2.480	1,416,000	2.4494	0.41%
2019-07-26	0	2.460	2.450	2.470	2.440	2.520	2,056,000	5,061,440	2.4618	2.460	2.450	2.470	2.440	2.520	2,056,000	2.4618	-1.20%
2019-07-25	0	2.490	2.480	2.490	2.460	2.500	1,299,304	3,229,676	2.4857	2.490	2.480	2.490	2.460	2.500	1,299,304	2.4857	0.40%
2019-07-24	0	2.480	2.470	2.480	2.450	2.520	1,727,333	4,299,385	2.4890	2.480	2.470	2.480	2.450	2.520	1,727,333	2.4890	0.81%
2019-07-23	0	2.460	2.450	2.460	2.370	2.480	2,354,000	5,709,010	2.4252	2.460	2.450	2.460	2.370	2.480	2,354,000	2.4252	0.82%
2019-07-22	0	2.440	2.430	2.450	2.360	2.550	3,014,000	7,404,400	2.4567	2.440	2.430	2.450	2.360	2.550	3,014,000	2.4567	-6.15%
2019-07-19	0	2.600	2.590	2.600	2.510	2.650	3,630,997	9,360,362	2.5779	2.600	2.590	2.600	2.510	2.650	3,630,997	2.5779	-0.76%
2019-07-18	0	2.620	2.620	2.640	2.600	2.660	1,892,000	4,964,680	2.6240	2.620	2.620	2.640	2.600	2.660	1,892,000	2.6240	-0.38%
2019-07-17	0	2.630	2.630	2.650	2.570	2.660	4,228,000	11,118,540	2.6297	2.630	2.630	2.650	2.570	2.660	4,228,000	2.6297	1.15%
2019-07-16	0	2.600	2.580	2.600	2.530	2.610	4,138,000	10,684,320	2.5820	2.600	2.580	2.600	2.530	2.610	4,138,000	2.5820	2.36%
2019-07-15	0	2.540	2.510	2.550	2.430	2.560	2,304,000	5,813,240	2.5231	2.540	2.510	2.550	2.430	2.560	2,304,000	2.5231	-0.39%
2019-07-12	0	2.550	2.530	2.550	2.370	2.570	6,948,000	17,422,060	2.5075	2.550	2.530	2.550	2.370	2.570	6,948,000	2.5075	6.69%
2019-07-11	0	2.390	2.380	2.410	2.320	2.440	3,216,000	7,709,500	2.3972	2.390	2.380	2.410	2.320	2.440	3,216,000	2.3972	3.02%
2019-07-10	0	2.320	2.320	2.350	2.300	2.480	3,494,000	8,387,460	2.4005	2.320	2.320	2.350	2.300	2.480	3,494,000	2.4005	-2.52%
2019-07-09	0	2.380	2.380	2.400	2.100	2.410	6,340,000	14,780,460	2.3313	2.380	2.380	2.400	2.100	2.410	6,340,000	2.3313	11.74%
2019-07-08	0	2.130	2.130	2.140	1.620	2.670	448,522,590	493,026,295	1.0992	2.130	2.130	2.140	1.620	2.670	448,522,590	1.0992	-20.52%
2019-07-05	0	2.680	2.660	2.680	2.470	2.680	9,730,000	24,802,960	2.5491	2.680	2.660	2.680	2.470	2.680	9,730,000	2.5491	8.06%
2019-07-04	0	2.480	2.470	2.480	2.440	2.490	3,590,000	8,881,380	2.4739	2.480	2.470	2.480	2.440	2.490	3,590,000	2.4739	0.40%
2019-07-03	0	2.470	2.440	2.470	2.360	2.480	3,642,000	8,959,660	2.4601	2.470	2.440	2.470	2.360	2.480	3,642,000	2.4601	0.82%
2019-07-02	0	2.450	2.440	2.450	2.360	2.460	11,684,200	28,424,743	2.4328	2.450	2.440	2.450	2.360	2.460	11,684,200	2.4328	3.81%
2019-06-28	0	2.360	2.340	2.360	2.280	2.360	8,280,000	19,248,620	2.3247	2.360	2.340	2.360	2.280	2.360	8,280,000	2.3247	3.06%
2019-06-27	0	2.290	2.270	2.290	2.240	2.310	5,680,000	12,995,800	2.2880	2.290	2.270	2.290	2.240	2.310	5,680,000	2.2880	0.44%
2019-06-26	0	2.280	2.270	2.280	2.230	2.300	11,626,000	26,506,540	2.2799	2.280	2.270	2.280	2.230	2.300	11,626,000	2.2799	1.33%
2019-06-25	0	2.250	2.230	2.250	2.210	2.310	8,244,000	18,728,020	2.2717	2.250	2.230	2.250	2.210	2.310	8,244,000	2.2717	0.90%
2019-06-24	0	2.230	2.230	2.240	2.130	2.350	8,114,000	18,050,740	2.2246	2.230	2.230	2.240	2.130	2.350	8,114,000	2.2246	-2.62%
2019-06-21	0	2.290	2.280	2.290	2.130	2.290	6,042,000	13,491,740	2.2330	2.290	2.280	2.290	2.130	2.290	6,042,000	2.2330	6.51%
2019-06-20	0	2.150	2.110	2.150	2.040	2.150	4,574,000	9,627,880	2.1049	2.150	2.110	2.150	2.040	2.150	4,574,000	2.1049	5.39%
2019-06-19	0	2.040	2.040	2.060	2.000	2.190	7,372,000	15,301,760	2.0757	2.040	2.040	2.060	2.000	2.190	7,372,000	2.0757	-4.67%
2019-06-18	0	2.140	2.130	2.150	2.040	2.200	6,030,000	12,910,820	2.1411	2.140	2.130	2.150	2.040	2.200	6,030,000	2.1411	3.88%
2019-06-17	0	2.060	2.050	2.060	1.950	2.080	7,520,000	15,270,420	2.0306	2.060	2.050	2.060	1.950	2.080	7,520,000	2.0306	3.00%
2019-06-14	0	2.000	1.990	2.000	1.900	2.030	7,554,000	15,006,820	1.9866	2.000	1.990	2.000	1.900	2.030	7,554,000	1.9866	4.71%
2019-06-13	0	1.910	1.890	1.910	1.830	1.920	2,500,000	4,730,340	1.8921	1.910	1.890	1.910	1.830	1.920	2,500,000	1.8921	2.69%
2019-06-12	0	1.860	1.850	1.860	1.790	1.880	1,428,000	2,617,740	1.8332	1.860	1.850	1.860	1.790	1.880	1,428,000	1.8332	0.54%
2019-06-11	0	1.850	1.840	1.860	1.830	1.900	738,000	1,367,100	1.8524	1.850	1.840	1.860	1.830	1.900	738,000	1.8524	-2.12%
2019-06-10	0	1.890	1.860	1.890	1.820	1.900	4,416,000	8,289,320	1.8771	1.890	1.860	1.890	1.820	1.900	4,416,000	1.8771	4.42%
2019-06-06	0	1.810	1.800	1.820	1.780	1.850	2,556,000	4,636,900	1.8141	1.810	1.800	1.820	1.780	1.850	2,556,000	1.8141	1.12%
2019-06-05	0	1.790	1.770	1.790	1.750	1.800	596,000	1,058,620	1.7762	1.790	1.770	1.790	1.750	1.800	596,000	1.7762	2.87%
2019-06-04	0	1.740	1.740	1.760	1.600	1.780	4,880,000	8,349,840	1.7110	1.740	1.740	1.760	1.600	1.780	4,880,000	1.7110	6.75%
2019-06-03	0	1.630	1.630	1.640	1.550	1.950	14,872,000	25,606,300	1.7218	1.630	1.630	1.640	1.550	1.950	14,872,000	1.7218	-15.54%
2019-05-31	0	1.930	1.920	1.930	1.830	1.940	6,552,000	12,535,320	1.9132	1.930	1.920	1.930	1.830	1.940	6,552,000	1.9132	5.46%
2019-05-30	0	1.830	1.820	1.830	1.790	1.850	1,264,000	2,310,280	1.8278	1.830	1.820	1.830	1.790	1.850	1,264,000	1.8278	0.00%
2019-05-29	0	1.830	1.800	1.830	1.750	1.850	2,958,000	5,371,910	1.8161	1.830	1.800	1.830	1.750	1.850	2,958,000	1.8161	0.00%
2019-05-28	0	1.830	1.730	1.740	1.740	1.870	10,343,104	18,823,971	1.8200	1.830	1.730	1.740	1.740	1.870	10,343,104	1.8200	1.67%
2019-05-27	0	1.800	1.790	1.800	1.750	1.810	1,792,000	3,210,440	1.7915	1.800	1.790	1.800	1.750	1.810	1,792,000	1.7915	1.12%
2019-05-24	0	1.780	1.770	1.800	1.770	1.810	3,908,000	7,011,350	1.7941	1.780	1.770	1.800	1.770	1.810	3,908,000	1.7941	0.00%
2019-05-23	0	1.780	1.780	1.790	1.730	1.800	3,154,000	5,582,060	1.7698	1.780	1.780	1.790	1.730	1.800	3,154,000	1.7698	-1.66%
2019-05-22	0	1.810	1.800	1.810	1.780	1.820	1,588,000	2,862,700	1.8027	1.810	1.800	1.810	1.780	1.820	1,588,000	1.8027	0.56%
2019-05-21	0	1.800	1.780	1.800	1.710	1.810	3,054,000	5,417,900	1.7740	1.800	1.780	1.800	1.710	1.810	3,054,000	1.7740	6.63%
2019-05-20	0	1.710	1.680	1.710	1.620	1.750	2,360,000	3,969,420	1.6820	1.688	1.658	1.688	1.599	1.728	2,390,725	1.6603	-0.58%
2019-05-17	0	1.720	1.700	1.720	1.690	1.820	2,698,000	4,749,840	1.7605	1.698	1.678	1.698	1.668	1.797	2,733,126	1.7379	-4.97%
2019-05-16	0	1.810	1.800	1.810	1.740	1.820	2,054,000	3,715,170	1.8087	1.787	1.777	1.787	1.718	1.797	2,080,741	1.7855	0.00%
2019-05-15	0	1.810	1.790	1.810	1.790	1.820	2,074,000	3,745,740	1.8060	1.787	1.767	1.787	1.767	1.797	2,101,002	1.7828	0.56%
2019-05-14	0	1.800	1.790	1.800	1.760	1.810	4,124,000	7,423,300	1.8000	1.777	1.767	1.777	1.737	1.787	4,177,691	1.7769	2.27%
2019-05-10	0	1.760	1.760	1.780	1.750	1.820	1,438,000	2,567,310	1.7853	1.737	1.737	1.757	1.728	1.797	1,456,722	1.7624	-2.76%
2019-05-09	0	1.810	1.790	1.810	1.780	1.820	3,578,000	6,461,300	1.8058	1.787	1.767	1.787	1.757	1.797	3,624,583	1.7826	0.00%
2019-05-08	0	1.810	1.780	1.800	1.740	1.820	1,848,000	3,324,580	1.7990	1.787	1.757	1.777	1.718	1.797	1,872,059	1.7759	-0.55%
2019-05-07	0	1.820	1.810	1.820	1.740	1.830	2,696,000	4,853,760	1.8004	1.797	1.787	1.797	1.718	1.806	2,731,100	1.7772	2.82%
2019-05-06	0	1.770	1.730	1.770	1.650	1.770	3,012,000	5,161,860	1.7138	1.747	1.708	1.747	1.629	1.747	3,051,214	1.6917	-1.67%
2019-05-03	0	1.800	1.780	1.800	1.780	1.830	644,000	1,160,360	1.8018	1.777	1.757	1.777	1.757	1.806	652,384	1.7786	-2.17%
2019-05-02	0	1.840	1.830	1.840	1.800	1.850	1,190,000	2,173,260	1.8263	1.816	1.806	1.816	1.777	1.826	1,205,493	1.8028	1.10%
2019-04-30	0	1.820	1.810	1.820	1.730	1.820	1,272,000	2,283,400	1.7951	1.797	1.787	1.797	1.708	1.797	1,288,560	1.7721	4.60%
2019-04-29	0	1.740	1.740	1.750	1.700	1.830	1,056,000	1,857,900	1.7594	1.718	1.718	1.728	1.678	1.806	1,069,748	1.7368	-2.25%
2019-04-26	0	1.780	1.770	1.800	1.670	1.840	1,668,000	2,960,960	1.7752	1.757	1.747	1.777	1.649	1.816	1,689,716	1.7523	1.71%
2019-04-25	0	1.750	1.720	1.750	1.700	1.940	4,288,000	7,914,280	1.8457	1.728	1.698	1.728	1.678	1.915	4,343,826	1.8220	-6.42%
2019-04-24	0	1.870	1.860	1.890	1.760	1.920	6,004,000	11,180,600	1.8622	1.846	1.836	1.866	1.737	1.895	6,082,167	1.8383	3.89%
2019-04-23	0	1.800	1.790	1.800	1.690	1.830	4,696,000	8,449,680	1.7993	1.777	1.767	1.777	1.668	1.806	4,757,138	1.7762	6.51%
2019-04-18	0	1.690	1.690	1.700	1.670	1.710	782,000	1,325,520	1.6950	1.668	1.668	1.678	1.649	1.688	792,181	1.6733	0.00%
2019-04-17	0	1.690	1.650	1.700	1.650	1.720	932,000	1,565,920	1.6802	1.668	1.629	1.678	1.629	1.698	944,134	1.6586	1.81%
2019-04-16	0	1.660	1.660	1.700	1.600	1.700	1,472,000	2,419,140	1.6434	1.639	1.639	1.678	1.579	1.678	1,491,164	1.6223	0.61%
2019-04-15	0	1.650	1.630	1.660	1.630	1.710	768,000	1,288,540	1.6778	1.629	1.609	1.639	1.609	1.688	777,999	1.6562	-0.60%
2019-04-12	0	1.660	1.650	1.670	1.640	1.740	1,000,000	1,676,400	1.6764	1.639	1.629	1.649	1.619	1.718	1,013,019	1.6549	-4.60%
2019-04-11	0	1.740	1.730	1.760	1.730	1.780	366,000	637,200	1.7410	1.718	1.708	1.737	1.708	1.757	370,765	1.7186	-2.25%
2019-04-10	0	1.780	1.770	1.780	1.720	1.800	1,096,000	1,943,920	1.7736	1.757	1.747	1.757	1.698	1.777	1,110,269	1.7509	1.14%
2019-04-09	0	1.760	1.760	1.770	1.720	1.780	783,188	1,368,323	1.7471	1.737	1.737	1.747	1.698	1.757	793,384	1.7247	-1.68%
2019-04-08	0	1.790	1.790	1.800	1.720	1.880	2,308,000	4,120,240	1.7852	1.767	1.767	1.777	1.698	1.856	2,338,048	1.7623	-3.76%
2019-04-04	0	1.860	1.840	1.860	1.830	1.880	1,170,000	2,171,180	1.8557	1.836	1.816	1.836	1.806	1.856	1,185,232	1.8319	0.00%
2019-04-03	0	1.860	1.860	1.870	1.760	1.870	3,222,000	5,918,680	1.8370	1.836	1.836	1.846	1.737	1.846	3,263,948	1.8134	3.33%
2019-04-02	0	1.800	1.790	1.800	1.760	1.800	832,107	1,482,606	1.7817	1.777	1.767	1.777	1.737	1.777	842,940	1.7589	0.00%
2019-04-01	0	1.800	1.780	1.800	1.760	1.830	2,554,000	4,556,400	1.7840	1.777	1.757	1.777	1.737	1.806	2,587,251	1.7611	-1.10%
2019-03-29	0	1.820	1.810	1.820	1.650	1.820	7,586,000	13,402,820	1.7668	1.797	1.787	1.797	1.629	1.797	7,684,763	1.7441	8.98%
2019-03-28	0	1.670	1.660	1.670	1.640	1.680	658,000	1,095,520	1.6649	1.649	1.639	1.649	1.619	1.658	666,567	1.6435	0.60%
2019-03-27	0	1.660	1.660	1.670	1.650	1.710	5,592,000	9,436,500	1.6875	1.639	1.639	1.649	1.629	1.688	5,664,803	1.6658	-0.60%
2019-03-26	0	1.670	1.650	1.660	1.650	1.690	4,046,000	6,756,580	1.6699	1.649	1.629	1.639	1.629	1.668	4,098,676	1.6485	-0.60%
2019-03-25	0	1.680	1.660	1.680	1.510	1.680	5,472,000	8,989,840	1.6429	1.658	1.639	1.658	1.491	1.658	5,543,241	1.6218	1.82%
2019-03-22	0	1.650	1.630	1.660	1.590	1.660	3,750,000	6,106,360	1.6284	1.629	1.609	1.639	1.570	1.639	3,798,822	1.6074	3.12%
2019-03-21	0	1.600	1.570	1.600	1.500	1.600	3,484,000	5,383,400	1.5452	1.579	1.550	1.579	1.481	1.579	3,529,359	1.5253	4.58%
2019-03-20	0	1.530	1.520	1.530	1.490	1.560	2,232,000	3,409,820	1.5277	1.510	1.500	1.510	1.471	1.540	2,261,059	1.5081	1.32%
2019-03-19	0	1.510	1.510	1.520	1.460	1.530	2,492,000	3,743,580	1.5022	1.491	1.491	1.500	1.441	1.510	2,524,444	1.4829	0.67%
2019-03-18	0	1.500	1.480	1.490	1.460	1.650	3,724,000	5,854,380	1.5721	1.481	1.461	1.471	1.441	1.629	3,772,483	1.5519	-5.06%
2019-03-15	0	1.580	1.580	1.590	1.580	1.740	3,312,641	5,444,316	1.6435	1.560	1.560	1.570	1.560	1.718	3,355,769	1.6224	-6.51%
2019-03-14	0	1.690	1.690	1.700	1.620	1.700	3,919,940	6,524,664	1.6645	1.668	1.668	1.678	1.599	1.678	3,970,974	1.6431	3.68%
2019-03-13	0	1.630	1.630	1.660	1.600	1.740	6,543,940	11,015,402	1.6833	1.609	1.609	1.639	1.579	1.718	6,629,137	1.6617	1.87%
2019-03-12	0	1.600	1.600	1.610	1.540	1.620	2,944,000	4,671,060	1.5866	1.579	1.579	1.589	1.520	1.599	2,982,328	1.5662	3.23%
2019-03-11	0	1.550	1.540	1.550	1.540	1.590	3,310,000	5,148,560	1.5555	1.530	1.520	1.530	1.520	1.570	3,353,093	1.5355	0.65%
2019-03-08	0	1.540	1.530	1.540	1.430	1.610	7,984,000	12,418,340	1.5554	1.520	1.510	1.520	1.412	1.589	8,087,945	1.5354	6.21%
2019-03-07	0	1.450	1.420	1.450	1.410	1.500	1,654,000	2,396,600	1.4490	1.431	1.402	1.431	1.392	1.481	1,675,534	1.4304	-1.36%
2019-03-06	0	1.470	1.440	1.470	1.290	1.500	5,200,000	7,412,260	1.4254	1.451	1.421	1.451	1.273	1.481	5,267,700	1.4071	13.08%
2019-03-05	0	1.300	1.280	1.300	1.240	1.300	610,000	777,000	1.2738	1.283	1.264	1.283	1.224	1.283	617,942	1.2574	1.56%
2019-03-04	0	1.280	1.270	1.280	1.230	1.280	1,108,000	1,402,980	1.2662	1.264	1.254	1.264	1.214	1.264	1,122,425	1.2500	4.07%
2019-03-01	0	1.230	1.210	1.230	1.200	1.250	84,000	102,260	1.2174	1.214	1.194	1.214	1.185	1.234	85,094	1.2017	0.00%
2019-02-28	0	1.230	1.240	1.250	1.190	1.250	1,040,000	1,275,700	1.2266	1.214	1.224	1.234	1.175	1.234	1,053,540	1.2109	1.65%
2019-02-27	0	1.210	1.200	1.210	1.200	1.230	236,000	285,160	1.2083	1.194	1.185	1.194	1.185	1.214	239,073	1.1928	0.83%
2019-02-26	0	1.200	1.200	1.210	1.170	1.230	678,000	813,080	1.1992	1.185	1.185	1.194	1.155	1.214	686,827	1.1838	-0.83%
2019-02-25	0	1.210	1.200	1.210	1.200	1.230	554,000	671,780	1.2126	1.194	1.185	1.194	1.185	1.214	561,213	1.1970	2.54%
2019-02-22	0	1.180	1.160	1.180	1.150	1.190	416,000	482,100	1.1589	1.165	1.145	1.165	1.135	1.175	421,416	1.1440	2.61%
2019-02-21	0	1.150	1.150	1.170	1.140	1.180	658,000	759,760	1.1547	1.135	1.135	1.155	1.125	1.165	666,567	1.1398	-2.54%
2019-02-20	0	1.180	1.150	1.180	1.150	1.180	102,000	118,960	1.1663	1.165	1.135	1.165	1.135	1.165	103,328	1.1513	2.61%
2019-02-19	0	1.150	1.150	1.180	1.140	1.220	610,000	712,700	1.1684	1.135	1.135	1.165	1.125	1.204	617,942	1.1533	-1.71%
2019-02-18	0	1.170	1.150	1.200	1.150	1.200	984,369	1,155,400	1.1737	1.155	1.135	1.185	1.135	1.185	997,185	1.1587	0.00%
2019-02-15	0	1.170	1.150	1.170	1.150	1.170	172,000	199,800	1.1616	1.155	1.135	1.155	1.135	1.155	174,239	1.1467	0.86%
2019-02-14	0	1.160	1.160	1.170	1.160	1.190	184,000	214,000	1.1630	1.145	1.145	1.155	1.145	1.175	186,396	1.1481	-2.52%
2019-02-13	0	1.190	1.160	1.190	1.150	1.200	306,000	359,180	1.1738	1.175	1.145	1.175	1.135	1.185	309,984	1.1587	0.85%
2019-02-12	0	1.180	1.160	1.190	1.070	1.190	1,316,000	1,503,560	1.1425	1.165	1.145	1.175	1.056	1.175	1,333,133	1.1278	7.27%
2019-02-11	0	1.100	1.090	1.100	1.090	1.110	376,000	413,580	1.0999	1.086	1.076	1.086	1.076	1.096	380,895	1.0858	0.92%
2019-02-08	0	1.090	1.080	1.090	1.080	1.110	188,000	205,580	1.0935	1.076	1.066	1.076	1.066	1.096	190,448	1.0795	0.93%
2019-02-04	0	1.080	1.080	1.090	1.080	1.110	698,000	761,500	1.0910	1.066	1.066	1.076	1.066	1.096	707,087	1.0770	-1.82%
2019-02-01	0	1.100	1.070	1.100	1.070	1.100	64,000	70,340	1.0991	1.086	1.056	1.086	1.056	1.086	64,833	1.0849	0.92%
2019-01-31	0	1.090	1.080	1.090	1.070	1.110	674,000	738,540	1.0958	1.076	1.066	1.076	1.056	1.096	682,775	1.0817	0.00%
2019-01-30	0	1.090	1.090	1.110	1.090	1.120	546,000	604,480	1.1071	1.076	1.076	1.096	1.076	1.106	553,108	1.0929	-0.91%
2019-01-29	0	1.100	1.080	1.100	1.080	1.100	146,000	160,140	1.0968	1.086	1.066	1.086	1.066	1.086	147,901	1.0828	0.00%
2019-01-28	0	1.100	1.090	1.100	1.090	1.130	460,160	507,924	1.1038	1.086	1.076	1.086	1.076	1.115	466,151	1.0896	0.92%
2019-01-25	0	1.090	1.080	1.090	1.060	1.120	1,270,000	1,391,880	1.0960	1.076	1.066	1.076	1.046	1.106	1,286,534	1.0819	-2.68%
2019-01-24	0	1.120	1.120	1.160	1.120	1.180	592,000	676,460	1.1427	1.106	1.106	1.145	1.106	1.165	599,707	1.1280	-3.45%
2019-01-23	0	1.160	1.140	1.150	1.140	1.180	488,085	565,419	1.1584	1.145	1.125	1.135	1.125	1.165	494,439	1.1436	0.87%
2019-01-22	0	1.150	1.130	1.150	1.130	1.180	494,000	564,340	1.1424	1.135	1.115	1.135	1.115	1.165	500,431	1.1277	-2.54%
2019-01-21	0	1.180	1.160	1.180	1.160	1.200	620,000	729,640	1.1768	1.165	1.145	1.165	1.145	1.185	628,072	1.1617	-2.48%
2019-01-18	0	1.210	1.190	1.210	1.160	1.220	1,254,000	1,495,060	1.1922	1.194	1.175	1.194	1.145	1.204	1,270,326	1.1769	-2.42%
2019-01-17	0	1.240	1.220	1.240	1.220	1.260	1,462,000	1,800,500	1.2315	1.224	1.204	1.224	1.204	1.244	1,481,034	1.2157	-1.59%
2019-01-16	0	1.260	1.240	1.260	1.230	1.260	1,028,000	1,279,900	1.2450	1.244	1.224	1.244	1.214	1.244	1,041,384	1.2290	0.00%
2019-01-15	0	1.260	1.250	1.260	1.240	1.260	906,000	1,138,240	1.2563	1.244	1.234	1.244	1.224	1.244	917,795	1.2402	0.00%
2019-01-14	0	1.260	1.250	1.260	1.240	1.270	3,170,000	3,986,600	1.2576	1.244	1.234	1.244	1.224	1.254	3,211,271	1.2414	1.61%
2019-01-11	0	1.240	1.220	1.240	1.220	1.260	952,000	1,186,560	1.2464	1.224	1.204	1.224	1.204	1.244	964,394	1.2304	-0.80%
2019-01-10	0	1.250	1.240	1.250	1.210	1.250	2,002,000	2,496,640	1.2471	1.234	1.224	1.234	1.194	1.234	2,028,064	1.2310	2.46%
2019-01-09	0	1.220	1.210	1.220	1.210	1.280	2,982,000	3,666,860	1.2297	1.204	1.194	1.204	1.194	1.264	3,020,823	1.2139	-2.40%
2019-01-08	0	1.250	1.240	1.260	1.190	1.260	1,542,000	1,901,480	1.2331	1.234	1.224	1.244	1.175	1.244	1,562,076	1.2173	2.46%
2019-01-07	0	1.220	1.220	1.230	1.210	1.230	3,306,000	4,061,440	1.2285	1.204	1.204	1.214	1.194	1.214	3,349,041	1.2127	0.00%
2019-01-04	0	1.220	1.210	1.230	1.160	1.230	2,184,000	2,625,840	1.2023	1.204	1.194	1.214	1.145	1.214	2,212,434	1.1869	-0.81%
2019-01-03	0	1.230	1.230	1.240	1.200	1.240	3,982,000	4,893,780	1.2290	1.214	1.214	1.224	1.185	1.224	4,033,842	1.2132	-1.60%
2019-01-02	0	1.250	1.240	1.250	1.180	1.260	3,148,000	3,851,000	1.2233	1.234	1.224	1.234	1.165	1.244	3,188,984	1.2076	4.17%
2018-12-31	0	1.200	1.180	1.200	1.170	1.210	570,000	682,020	1.1965	1.185	1.165	1.185	1.155	1.194	577,421	1.1811	2.56%
2018-12-28	0	1.170	1.170	1.180	1.140	1.190	2,478,560	2,894,824	1.1679	1.155	1.155	1.165	1.125	1.175	2,510,829	1.1529	3.54%
2018-12-27	0	1.130	1.130	1.140	1.080	1.160	5,084,000	5,747,560	1.1305	1.115	1.115	1.125	1.066	1.145	5,150,189	1.1160	-0.88%
2018-12-24	0	1.140	1.140	1.150	1.110	1.160	1,404,000	1,593,300	1.1348	1.125	1.125	1.135	1.096	1.145	1,422,279	1.1202	0.00%
2018-12-21	0	1.140	1.130	1.140	1.120	1.150	3,142,000	3,578,600	1.1390	1.125	1.115	1.125	1.106	1.135	3,182,906	1.1243	1.79%
2018-12-20	0	1.120	1.130	1.140	1.070	1.130	2,004,000	2,209,480	1.1025	1.106	1.115	1.125	1.056	1.115	2,030,090	1.0884	2.75%
2018-12-19	0	1.090	1.090	1.100	1.080	1.110	1,564,000	1,718,650	1.0989	1.076	1.076	1.086	1.066	1.096	1,584,362	1.0848	0.00%
2018-12-18	0	1.090	1.090	1.100	1.030	1.140	4,592,000	5,017,200	1.0926	1.076	1.076	1.086	1.017	1.125	4,651,784	1.0786	5.83%
2018-12-17	0	1.030	1.030	1.050	0.980	1.050	1,500,000	1,517,280	1.0115	1.017	1.017	1.037	0.967	1.037	1,519,529	0.9985	1.98%
2018-12-14	0	1.010	1.000	1.010	0.940	1.020	2,491,000	2,470,500	0.9918	0.997	0.987	0.997	0.928	1.007	2,523,431	0.9790	6.32%
2018-12-13	0	0.950	0.950	0.970	0.940	0.970	1,012,000	968,360	0.9569	0.938	0.938	0.958	0.928	0.958	1,025,175	0.9446	1.06%
2018-12-12	0	0.940	0.940	0.950	0.930	0.950	1,062,000	1,006,780	0.9480	0.928	0.928	0.938	0.918	0.938	1,075,826	0.9358	0.00%
2018-12-11	0	0.940	0.940	0.950	0.940	0.950	1,334,000	1,265,900	0.9490	0.928	0.928	0.938	0.928	0.938	1,351,368	0.9368	0.00%
2018-12-10	0	0.940	0.940	0.950	0.930	0.970	886,000	842,500	0.9509	0.928	0.928	0.938	0.918	0.958	897,535	0.9387	0.00%
2018-12-07	0	0.940	0.940	0.960	0.930	0.960	1,180,465	1,122,458	0.9509	0.928	0.928	0.948	0.918	0.948	1,195,834	0.9386	-3.09%
2018-12-06	0	0.970	0.960	0.970	0.940	0.970	1,842,000	1,762,960	0.9571	0.958	0.948	0.958	0.928	0.958	1,865,981	0.9448	0.00%
2018-12-05	0	0.970	0.950	0.970	0.950	0.970	1,122,000	1,082,240	0.9646	0.958	0.938	0.958	0.938	0.958	1,136,607	0.9522	1.04%
2018-12-04	0	0.960	0.960	0.970	0.950	0.970	984,000	942,440	0.9578	0.948	0.948	0.958	0.938	0.958	996,811	0.9455	2.13%
2018-12-03	0	0.940	0.940	0.970	0.930	0.970	394,000	377,120	0.9572	0.928	0.928	0.958	0.918	0.958	399,130	0.9449	2.17%
2018-11-30	0	0.920	0.920	0.930	0.910	0.970	728,000	679,600	0.9335	0.908	0.908	0.918	0.898	0.958	737,478	0.9215	-4.17%
2018-11-29	0	0.960	0.940	0.970	0.930	0.990	2,234,000	2,130,420	0.9536	0.948	0.928	0.958	0.918	0.977	2,263,085	0.9414	2.13%
2018-11-28	0	0.940	0.940	0.960	0.890	0.960	658,000	606,000	0.9210	0.928	0.928	0.948	0.879	0.948	666,567	0.9091	6.82%
2018-11-27	0	0.880	0.880	0.900	0.870	0.910	3,554,000	3,136,060	0.8824	0.869	0.869	0.888	0.859	0.898	3,600,270	0.8711	-1.12%
2018-11-26	0	0.890	0.880	0.890	0.870	0.890	1,772,000	1,571,760	0.8870	0.879	0.869	0.879	0.859	0.879	1,795,070	0.8756	-1.11%
2018-11-23	0	0.900	0.890	0.900	0.890	0.910	966,000	864,800	0.8952	0.888	0.879	0.888	0.879	0.898	978,577	0.8837	-1.10%
2018-11-22	0	0.910	0.910	0.920	0.900	0.920	382,000	346,400	0.9068	0.898	0.898	0.908	0.888	0.908	386,973	0.8952	-1.09%
2018-11-21	0	0.920	0.910	0.920	0.890	0.930	528,000	475,500	0.9006	0.908	0.898	0.908	0.879	0.918	534,874	0.8890	2.22%
2018-11-20	0	0.900	0.900	0.920	0.890	0.930	592,000	531,460	0.8977	0.888	0.888	0.908	0.879	0.918	599,707	0.8862	0.00%
2018-11-19	0	0.900	0.890	0.910	0.880	0.950	1,188,000	1,086,560	0.9146	0.888	0.879	0.898	0.869	0.938	1,203,467	0.9029	-6.25%
2018-11-16	0	0.960	0.930	0.970	0.910	0.970	1,874,000	1,770,900	0.9450	0.948	0.918	0.958	0.898	0.958	1,898,398	0.9328	1.05%
2018-11-15	0	0.950	0.950	0.960	0.800	1.000	11,012,000	10,458,160	0.9497	0.938	0.938	0.948	0.790	0.987	11,155,367	0.9375	11.76%
2018-11-14	0	0.850	0.850	0.860	0.700	0.860	8,970,000	7,054,800	0.7865	0.839	0.839	0.849	0.691	0.849	9,086,782	0.7764	30.77%
2018-11-13	0	0.650	0.650	0.690	0.650	0.680	548,000	369,800	0.6748	0.642	0.642	0.681	0.642	0.671	555,134	0.6661	-2.99%
2018-11-12	0	0.670	0.650	0.680	0.650	0.670	384,000	255,640	0.6657	0.661	0.642	0.671	0.642	0.661	388,999	0.6572	3.08%
2018-11-09	0	0.650	0.650	0.660	0.640	0.670	758,000	499,180	0.6585	0.642	0.642	0.652	0.632	0.661	767,869	0.6501	-2.99%
2018-11-08	0	0.670	0.670	0.680	0.660	0.670	104,000	69,660	0.6698	0.661	0.661	0.671	0.652	0.661	105,354	0.6612	3.08%
2018-11-07	0	0.650	0.650	0.660	0.640	0.660	638,000	414,900	0.6503	0.642	0.642	0.652	0.632	0.652	646,306	0.6420	3.17%
2018-11-06	0	0.630	0.630	0.640	0.630	0.640	342,000	218,380	0.6385	0.622	0.622	0.632	0.622	0.632	346,453	0.6303	0.00%
2018-11-05	0	0.630	0.630	0.660	0.620	0.650	196,000	124,980	0.6377	0.622	0.622	0.652	0.612	0.642	198,552	0.6295	-3.08%
2018-11-02	0	0.650	0.650	0.660	0.640	0.670	902,000	586,320	0.6500	0.642	0.642	0.652	0.632	0.661	913,743	0.6417	3.17%
2018-11-01	0	0.630	0.630	0.640	0.630	0.640	156,000	99,780	0.6396	0.622	0.622	0.632	0.622	0.632	158,031	0.6314	-1.56%
2018-10-31	0	0.640	0.640	0.650	0.630	0.640	156,000	98,900	0.6340	0.632	0.632	0.642	0.622	0.632	158,031	0.6258	3.23%
2018-10-30	0	0.620	0.600	0.640	0.610	0.620	130,000	80,120	0.6163	0.612	0.592	0.632	0.602	0.612	131,692	0.6084	0.00%
2018-10-29	0	0.620	0.620	0.630	0.600	0.650	1,092,000	691,420	0.6332	0.612	0.612	0.622	0.592	0.642	1,106,217	0.6250	1.64%
2018-10-26	0	0.610	0.600	0.630	0.600	0.630	938,000	577,660	0.6158	0.602	0.592	0.622	0.592	0.622	950,212	0.6079	-1.61%
2018-10-25	0	0.620	0.620	0.630	0.620	0.630	368,000	231,600	0.6293	0.612	0.612	0.622	0.612	0.622	372,791	0.6213	-1.59%
2018-10-24	0	0.630	0.630	0.640	0.630	0.640	602,000	384,280	0.6383	0.622	0.622	0.632	0.622	0.632	609,838	0.6301	-1.56%
2018-10-23	0	0.640	0.630	0.650	0.620	0.650	1,036,000	663,540	0.6405	0.632	0.622	0.642	0.612	0.642	1,049,488	0.6323	0.00%
2018-10-22	0	0.640	0.640	0.650	0.630	0.650	850,000	543,940	0.6399	0.632	0.632	0.642	0.622	0.642	861,066	0.6317	1.59%
2018-10-19	0	0.630	0.630	0.640	0.620	0.630	210,000	130,820	0.6230	0.622	0.622	0.632	0.612	0.622	212,734	0.6149	0.00%
2018-10-18	0	0.630	0.630	0.640	0.630	0.650	20,000	12,640	0.6320	0.622	0.622	0.632	0.622	0.642	20,260	0.6239	0.00%
2018-10-16	0	0.630	0.620	0.650	0.630	0.650	1,634,000	1,050,340	0.6428	0.622	0.612	0.642	0.622	0.642	1,655,273	0.6345	0.00%
2018-10-15	0	0.630	0.630	0.650	0.630	0.640	590,000	375,240	0.6360	0.622	0.622	0.642	0.622	0.632	597,681	0.6278	-1.56%
2018-10-12	0	0.640	0.640	0.650	0.630	0.650	934,000	592,960	0.6349	0.632	0.632	0.642	0.622	0.642	946,160	0.6267	-1.54%
2018-10-11	0	0.650	0.640	0.650	0.640	0.680	1,178,000	767,420	0.6515	0.642	0.632	0.642	0.632	0.671	1,193,337	0.6431	-4.41%
2018-10-10	0	0.680	0.670	0.680	0.680	0.680	6,000	4,080	0.6800	0.671	0.661	0.671	0.671	0.671	6,078	0.6713	1.49%
2018-10-09	0	0.670	0.670	0.680	0.650	0.680	446,000	298,120	0.6684	0.661	0.661	0.671	0.642	0.671	451,807	0.6598	0.00%
2018-10-08	0	0.670	0.650	0.670	-	-	0	0	-	0.661	0.642	0.661	-	-	0	-	-1.47%
2018-10-05	0	0.680	0.670	0.680	0.650	0.680	970,000	641,300	0.6611	0.671	0.661	0.671	0.642	0.671	982,629	0.6526	1.49%
2018-10-04	0	0.670	0.670	0.690	0.670	0.680	162,000	109,080	0.6733	0.661	0.661	0.681	0.661	0.671	164,109	0.6647	-1.47%
2018-10-03	0	0.680	0.680	0.690	0.670	0.690	482,032	329,740	0.6841	0.671	0.671	0.681	0.661	0.681	488,308	0.6753	1.49%
2018-10-02	0	0.670	0.670	0.680	0.670	0.700	952,000	656,360	0.6895	0.661	0.661	0.671	0.661	0.691	964,394	0.6806	-2.90%
2018-09-28	0	0.690	0.670	0.700	0.670	0.690	428,000	292,800	0.6841	0.681	0.661	0.691	0.661	0.681	433,572	0.6753	1.47%
2018-09-27	0	0.680	0.680	0.690	0.670	0.690	342,000	233,180	0.6818	0.671	0.671	0.681	0.661	0.681	346,453	0.6731	0.00%
2018-09-26	0	0.680	0.680	0.690	0.670	0.700	658,000	453,920	0.6898	0.671	0.671	0.681	0.661	0.691	666,567	0.6810	-2.86%
2018-09-24	0	0.700	0.670	0.700	-	-	0	0	-	0.691	0.661	0.691	-	-	0	-	-1.41%
2018-09-21	0	0.710	0.690	0.720	0.670	0.710	1,496,000	1,039,040	0.6945	0.701	0.681	0.711	0.661	0.701	1,515,477	0.6856	4.41%
2018-09-20	0	0.680	0.680	0.690	0.660	0.680	352,666	238,426	0.6761	0.671	0.671	0.681	0.652	0.671	357,257	0.6674	0.00%
2018-09-19	0	0.680	0.670	0.690	0.670	0.680	198,000	134,280	0.6782	0.671	0.661	0.681	0.661	0.671	200,578	0.6695	3.03%
2018-09-18	0	0.660	0.660	0.690	0.660	0.680	220,000	146,600	0.6664	0.652	0.652	0.681	0.652	0.671	222,864	0.6578	-1.49%
2018-09-17	0	0.670	0.670	0.690	0.670	0.690	180,000	122,460	0.6803	0.661	0.661	0.681	0.661	0.681	182,343	0.6716	-2.90%
2018-09-14	0	0.690	0.690	0.700	0.680	0.700	446,000	307,920	0.6904	0.681	0.681	0.691	0.671	0.691	451,807	0.6815	1.47%
2018-09-13	0	0.680	0.680	0.700	0.680	0.710	1,220,000	843,020	0.6910	0.671	0.671	0.691	0.671	0.701	1,235,883	0.6821	-1.45%
2018-09-12	0	0.690	0.690	0.710	0.690	0.720	780,000	549,080	0.7039	0.681	0.681	0.701	0.681	0.711	790,155	0.6949	-5.48%
2018-09-11	0	0.730	0.730	0.740	0.730	0.760	634,000	472,760	0.7457	0.721	0.721	0.730	0.721	0.750	642,254	0.7361	-3.95%
2018-09-10	0	0.760	0.760	0.770	0.760	0.770	88,000	67,740	0.7698	0.750	0.750	0.760	0.750	0.760	89,146	0.7599	-1.30%
2018-09-07	0	0.770	0.770	0.780	0.770	0.780	42,000	32,380	0.7710	0.760	0.760	0.770	0.760	0.770	42,547	0.7610	1.32%
2018-09-06	0	0.760	0.760	0.780	0.760	0.770	136,000	104,300	0.7669	0.750	0.750	0.770	0.750	0.760	137,771	0.7571	-2.56%
2018-09-05	0	0.780	0.760	0.790	0.760	0.800	498,000	385,920	0.7749	0.770	0.750	0.780	0.750	0.790	504,484	0.7650	0.00%
2018-09-04	0	0.780	0.780	0.810	0.780	0.800	286,000	226,840	0.7931	0.770	0.770	0.800	0.770	0.790	289,723	0.7830	0.00%
2018-09-03	0	0.780	0.780	0.800	0.780	0.820	154,000	122,280	0.7940	0.770	0.770	0.790	0.770	0.809	156,005	0.7838	-2.50%
2018-08-31	0	0.800	0.800	0.810	0.800	0.830	610,000	493,100	0.8084	0.790	0.790	0.800	0.790	0.819	617,942	0.7980	-3.61%
2018-08-30	0	0.830	0.830	0.840	0.830	0.840	292,000	245,100	0.8394	0.819	0.819	0.829	0.819	0.829	295,802	0.8286	0.00%
2018-08-29	0	0.830	0.830	0.840	0.830	0.830	16,000	13,280	0.8300	0.819	0.819	0.829	0.819	0.819	16,208	0.8193	0.00%
2018-08-28	0	0.830	0.830	0.850	0.830	0.850	574,000	485,120	0.8452	0.819	0.819	0.839	0.819	0.839	581,473	0.8343	0.00%
2018-08-27	0	0.830	0.830	0.840	0.830	0.860	582,000	490,980	0.8436	0.819	0.819	0.829	0.819	0.849	589,577	0.8328	0.00%
2018-08-24	0	0.830	0.830	0.850	0.820	0.860	510,000	430,400	0.8439	0.819	0.819	0.839	0.809	0.849	516,640	0.8331	-1.19%
2018-08-23	0	0.840	0.840	0.860	0.830	0.860	370,000	314,560	0.8502	0.829	0.829	0.849	0.819	0.849	374,817	0.8392	-1.18%
2018-08-22	0	0.850	0.810	0.820	0.820	0.850	202,000	167,980	0.8316	0.839	0.800	0.809	0.809	0.839	204,630	0.8209	2.41%
2018-08-21	0	0.830	0.820	0.850	0.820	0.860	684,000	576,800	0.8433	0.819	0.809	0.839	0.809	0.849	692,905	0.8324	-1.19%
2018-08-20	0	0.840	0.830	0.840	0.830	0.850	308,000	260,380	0.8454	0.829	0.819	0.829	0.819	0.839	312,010	0.8345	-1.18%
2018-08-17	0	0.850	0.820	0.860	0.810	0.850	548,000	456,960	0.8339	0.839	0.809	0.849	0.800	0.839	555,134	0.8232	-1.16%
2018-08-16	0	0.860	0.820	0.870	0.830	0.860	76,000	65,300	0.8592	0.849	0.809	0.859	0.819	0.849	76,989	0.8482	1.18%
2018-08-15	0	0.850	0.850	0.860	0.850	0.860	1,316,000	1,124,900	0.8548	0.839	0.839	0.849	0.839	0.849	1,333,133	0.8438	0.00%
2018-08-14	0	0.850	0.850	0.880	0.840	0.860	1,302,000	1,113,100	0.8549	0.839	0.839	0.869	0.829	0.849	1,318,951	0.8439	0.00%
2018-08-13	0	0.850	0.850	0.860	0.820	0.860	1,460,000	1,237,220	0.8474	0.839	0.839	0.849	0.809	0.849	1,479,008	0.8365	1.19%
2018-08-10	0	0.840	0.840	0.850	0.830	0.850	1,236,000	1,040,460	0.8418	0.829	0.829	0.839	0.819	0.839	1,252,092	0.8310	3.70%
2018-08-09	0	0.810	0.810	0.820	0.810	0.810	238,000	192,780	0.8100	0.800	0.800	0.809	0.800	0.800	241,099	0.7996	0.00%
2018-08-08	0	0.810	0.810	0.820	0.800	0.810	204,000	163,640	0.8022	0.800	0.800	0.809	0.790	0.800	206,656	0.7918	0.00%
2018-08-07	0	0.810	0.820	0.830	0.800	0.820	410,000	330,260	0.8055	0.800	0.809	0.819	0.790	0.809	415,338	0.7952	1.25%
2018-08-06	0	0.800	0.800	0.810	0.800	0.820	680,000	549,320	0.8078	0.790	0.790	0.800	0.790	0.809	688,853	0.7974	-1.23%
2018-08-03	0	0.810	0.810	0.830	0.810	0.830	222,000	183,580	0.8269	0.800	0.800	0.819	0.800	0.819	224,890	0.8163	-1.22%
2018-08-02	0	0.820	0.820	0.830	0.810	0.850	484,000	401,380	0.8293	0.809	0.809	0.819	0.800	0.839	490,301	0.8186	-1.20%
2018-08-01	0	0.830	0.830	0.840	0.810	0.850	814,000	664,000	0.8157	0.819	0.819	0.829	0.800	0.839	824,598	0.8052	2.47%
2018-07-31	0	0.810	0.810	0.840	0.800	0.860	962,000	819,140	0.8515	0.800	0.800	0.829	0.790	0.849	974,524	0.8406	-5.81%
2018-07-30	0	0.860	0.860	0.890	-	-	0	0	-	0.849	0.849	0.879	-	-	0	-	0.00%
2018-07-27	0	0.860	0.860	0.890	0.860	0.870	80,000	69,400	0.8675	0.849	0.849	0.879	0.849	0.859	81,042	0.8564	1.18%
2018-07-26	0	0.850	0.850	0.870	0.850	0.880	34,000	29,740	0.8747	0.839	0.839	0.859	0.839	0.869	34,443	0.8635	-2.30%
2018-07-25	0	0.870	0.870	0.880	0.850	0.870	270,000	233,340	0.8642	0.859	0.859	0.869	0.839	0.859	273,515	0.8531	1.16%
2018-07-24	0	0.860	0.860	0.880	0.840	0.870	287,799	248,331	0.8629	0.849	0.849	0.869	0.829	0.859	291,546	0.8518	0.00%
2018-07-23	0	0.860	0.860	0.870	0.840	0.880	416,000	361,640	0.8693	0.849	0.849	0.859	0.829	0.869	421,416	0.8582	0.00%
2018-07-20	0	0.860	0.850	0.870	0.840	0.870	180,000	154,220	0.8568	0.849	0.839	0.859	0.829	0.859	182,343	0.8458	1.18%
2018-07-19	0	0.850	0.850	0.880	0.850	0.860	302,000	257,200	0.8517	0.839	0.839	0.869	0.839	0.849	305,932	0.8407	-2.30%
2018-07-18	0	0.870	0.860	0.880	0.870	0.880	146,201	127,386	0.8713	0.859	0.849	0.869	0.859	0.869	148,104	0.8601	0.00%
2018-07-17	0	0.870	0.860	0.870	0.850	0.870	92,000	78,360	0.8517	0.859	0.849	0.859	0.839	0.859	93,198	0.8408	0.00%
2018-07-16	0	0.870	0.860	0.870	0.870	0.880	26,000	22,780	0.8762	0.859	0.849	0.859	0.859	0.869	26,338	0.8649	1.16%
2018-07-13	0	0.860	0.860	0.870	0.850	0.870	76,000	65,400	0.8605	0.849	0.849	0.859	0.839	0.859	76,989	0.8495	1.18%
2018-07-12	0	0.850	0.840	0.860	0.840	0.860	698,000	590,260	0.8456	0.839	0.829	0.849	0.829	0.849	707,087	0.8348	1.19%
2018-07-11	0	0.840	0.840	0.860	0.830	0.860	458,000	389,780	0.8510	0.829	0.829	0.849	0.819	0.849	463,963	0.8401	-2.33%
2018-07-10	0	0.860	0.860	0.880	0.860	0.880	298,000	258,680	0.8681	0.849	0.849	0.869	0.849	0.869	301,880	0.8569	-2.27%
2018-07-09	0	0.880	0.860	0.880	0.880	0.880	74,000	65,120	0.8800	0.869	0.849	0.869	0.869	0.869	74,963	0.8687	0.00%
2018-07-06	0	0.880	0.880	0.890	0.880	0.890	154,000	136,580	0.8869	0.869	0.869	0.879	0.869	0.879	156,005	0.8755	0.00%
2018-07-05	0	0.880	0.880	0.890	0.880	0.890	400,000	354,280	0.8857	0.869	0.869	0.879	0.869	0.879	405,208	0.8743	0.00%
2018-07-04	0	0.880	0.880	0.890	0.880	0.890	114,000	100,820	0.8844	0.869	0.869	0.879	0.869	0.879	115,484	0.8730	1.15%
2018-07-03	0	0.870	0.870	0.880	0.860	0.870	608,000	524,540	0.8627	0.859	0.859	0.869	0.849	0.859	615,916	0.8516	1.16%
2018-06-29	0	0.860	0.860	0.880	0.850	0.870	324,000	280,280	0.8651	0.849	0.849	0.869	0.839	0.859	328,218	0.8539	1.18%
2018-06-28	0	0.850	0.850	0.860	0.840	0.870	276,000	236,540	0.8570	0.839	0.839	0.849	0.829	0.859	279,593	0.8460	1.19%
2018-06-27	0	0.840	0.840	0.850	0.830	0.840	552,000	463,660	0.8400	0.829	0.829	0.839	0.819	0.829	559,187	0.8292	1.20%
2018-06-26	0	0.830	0.840	0.850	0.830	0.850	1,936,000	1,629,940	0.8419	0.819	0.829	0.839	0.819	0.839	1,961,205	0.8311	-2.35%
2018-06-25	0	0.850	0.850	0.860	0.850	0.870	480,000	412,620	0.8596	0.839	0.839	0.849	0.839	0.859	486,249	0.8486	-1.16%
2018-06-22	0	0.860	0.860	0.870	0.860	0.880	528,000	458,920	0.8692	0.849	0.849	0.859	0.849	0.869	534,874	0.8580	-1.15%
2018-06-21	0	0.870	0.870	0.880	0.870	0.890	554,000	488,980	0.8826	0.859	0.859	0.869	0.859	0.879	561,213	0.8713	-1.14%
2018-06-20	0	0.880	0.880	0.890	0.880	0.890	586,000	518,560	0.8849	0.869	0.869	0.879	0.869	0.879	593,629	0.8735	-1.12%
2018-06-19	0	0.890	0.890	0.900	0.880	0.910	1,112,000	996,640	0.8963	0.879	0.879	0.888	0.869	0.898	1,126,477	0.8847	-2.20%
2018-06-15	0	0.910	0.910	0.920	0.900	0.920	338,000	308,700	0.9133	0.898	0.898	0.908	0.888	0.908	342,400	0.9016	-1.09%
2018-06-14	0	0.920	0.920	0.930	0.920	0.950	664,000	614,780	0.9259	0.908	0.908	0.918	0.908	0.938	672,645	0.9140	-1.08%
2018-06-13	0	0.930	0.930	0.940	0.930	0.940	352,000	330,400	0.9386	0.918	0.918	0.928	0.918	0.928	356,583	0.9266	0.00%
2018-06-12	0	0.930	0.920	0.930	0.920	0.960	2,610,000	2,470,540	0.9466	0.918	0.908	0.918	0.908	0.948	2,643,980	0.9344	-2.11%
2018-06-11	0	0.950	0.950	0.960	0.950	0.970	776,000	742,280	0.9565	0.938	0.938	0.948	0.938	0.958	786,103	0.9443	0.00%
2018-06-08	0	0.950	0.950	0.960	0.950	0.970	656,000	628,600	0.9582	0.938	0.938	0.948	0.938	0.958	664,541	0.9459	-1.04%
2018-06-07	0	0.960	0.960	0.970	0.960	0.970	764,000	740,580	0.9693	0.948	0.948	0.958	0.948	0.958	773,947	0.9569	0.00%
2018-06-06	0	0.960	0.960	0.970	0.950	0.970	552,000	532,540	0.9647	0.948	0.948	0.958	0.938	0.958	559,187	0.9523	0.00%
2018-06-05	0	0.960	0.960	0.970	0.950	0.970	144,000	139,400	0.9681	0.948	0.948	0.958	0.938	0.958	145,875	0.9556	0.00%
2018-06-04	0	0.960	0.960	0.970	0.950	0.970	284,000	273,260	0.9622	0.948	0.948	0.958	0.938	0.958	287,697	0.9498	1.05%
2018-06-01	0	0.950	0.950	0.970	0.950	0.970	180,000	172,540	0.9586	0.938	0.938	0.958	0.938	0.958	182,343	0.9462	-1.04%
2018-05-31	0	0.960	0.960	0.970	0.950	0.990	6,312,000	6,071,640	0.9619	0.948	0.948	0.958	0.938	0.977	6,394,177	0.9496	-1.03%
2018-05-30	0	0.970	0.970	0.980	0.960	0.970	1,304,000	1,262,980	0.9685	0.958	0.958	0.967	0.948	0.958	1,320,977	0.9561	-1.02%
2018-05-29	0	0.980	0.980	0.990	0.980	0.990	304,000	299,760	0.9861	0.967	0.967	0.977	0.967	0.977	307,958	0.9734	-1.01%
2018-05-28	0	0.990	0.990	1.000	0.980	1.010	1,268,000	1,262,660	0.9958	0.977	0.977	0.987	0.967	0.997	1,284,508	0.9830	1.02%
2018-05-25	0	0.980	0.980	0.990	0.970	0.990	364,000	357,460	0.9820	0.967	0.967	0.977	0.958	0.977	368,739	0.9694	0.00%
2018-05-24	0	0.980	0.980	0.990	0.980	1.010	1,612,561	1,605,658	0.9957	0.967	0.967	0.977	0.967	0.997	1,633,555	0.9829	-2.00%
2018-05-23	0	1.000	1.000	1.010	1.000	1.030	926,000	931,100	1.0055	0.987	0.987	0.997	0.987	1.017	938,056	0.9926	-0.99%
2018-05-21	0	1.010	1.010	1.020	0.990	1.020	748,000	756,600	1.0115	0.997	0.997	1.007	0.977	1.007	757,738	0.9985	2.03%
2018-05-18	0	1.000	1.000	1.020	1.000	1.020	654,000	664,140	1.0155	0.977	0.977	0.997	0.977	0.997	669,239	0.9924	-1.96%
2018-05-17	0	1.020	1.020	1.030	0.980	1.060	3,792,000	3,843,380	1.0135	0.997	0.997	1.007	0.958	1.036	3,880,359	0.9905	-12.07%
2018-05-16	0	1.160	1.160	1.170	1.080	1.160	4,528,000	5,049,760	1.1152	1.134	1.134	1.143	1.055	1.134	4,633,509	1.0898	5.45%
2018-05-15	0	1.100	1.100	1.110	1.020	1.120	5,568,000	5,987,600	1.0754	1.075	1.075	1.085	0.997	1.094	5,697,742	1.0509	11.11%
2018-05-14	0	0.990	0.990	1.000	0.970	1.010	2,116,000	2,090,380	0.9879	0.967	0.967	0.977	0.948	0.987	2,165,306	0.9654	5.32%
2018-05-11	0	0.940	0.940	0.960	0.940	0.970	1,914,000	1,837,380	0.9600	0.919	0.919	0.938	0.919	0.948	1,958,599	0.9381	-1.05%
2018-05-10	0	0.950	0.950	0.960	0.950	0.970	1,250,000	1,198,900	0.9591	0.928	0.928	0.938	0.928	0.948	1,279,127	0.9373	-1.04%
2018-05-09	0	0.960	0.950	0.960	0.950	0.970	2,446,000	2,348,260	0.9600	0.938	0.928	0.938	0.928	0.948	2,502,995	0.9382	-1.03%
2018-05-08	0	0.970	0.970	0.980	0.970	0.990	364,000	356,540	0.9795	0.948	0.948	0.958	0.948	0.967	372,482	0.9572	0.00%
2018-05-07	0	0.970	0.970	0.980	0.970	0.980	206,000	200,420	0.9729	0.948	0.948	0.958	0.948	0.958	210,800	0.9508	-1.02%
2018-05-04	0	0.980	0.970	0.980	-	-	0	0	-	0.958	0.948	0.958	-	-	0	-	0.00%
2018-05-03	0	0.980	0.970	0.980	0.960	0.980	166,000	160,980	0.9698	0.958	0.948	0.958	0.938	0.958	169,868	0.9477	0.00%
2018-05-02	0	0.980	0.960	0.980	0.960	0.980	348,000	337,680	0.9703	0.958	0.938	0.958	0.938	0.958	356,109	0.9482	1.03%
2018-04-30	0	0.970	0.970	0.990	0.960	0.980	904,000	883,900	0.9778	0.948	0.948	0.967	0.938	0.958	925,064	0.9555	1.04%
2018-04-27	0	0.960	0.960	0.970	0.960	0.980	408,000	395,420	0.9692	0.938	0.938	0.948	0.938	0.958	417,507	0.9471	-1.03%
2018-04-26	0	0.970	0.970	0.980	0.960	0.990	204,000	198,500	0.9730	0.948	0.948	0.958	0.938	0.967	208,753	0.9509	0.00%
2018-04-25	0	0.970	0.970	0.980	0.970	0.980	820,000	799,540	0.9750	0.948	0.948	0.958	0.948	0.958	839,107	0.9528	-1.02%
2018-04-24	0	0.980	0.980	1.000	0.980	1.000	90,000	89,520	0.9947	0.958	0.958	0.977	0.958	0.977	92,097	0.9720	0.00%
2018-04-23	0	0.980	0.980	1.000	0.980	1.000	136,000	134,040	0.9856	0.958	0.958	0.977	0.958	0.977	139,169	0.9631	0.00%
2018-04-20	0	0.980	0.980	1.000	0.980	0.980	12,000	11,760	0.9800	0.958	0.958	0.977	0.958	0.958	12,280	0.9577	-1.01%
2018-04-19	0	0.990	0.990	1.000	0.990	1.000	98,000	97,500	0.9949	0.967	0.967	0.977	0.967	0.977	100,284	0.9722	1.02%
2018-04-18	0	0.980	0.980	1.000	0.970	1.000	430,000	423,980	0.9860	0.958	0.958	0.977	0.948	0.977	440,020	0.9635	-1.01%
2018-04-17	0	0.990	0.990	1.020	0.990	1.000	90,000	89,500	0.9944	0.967	0.967	0.997	0.967	0.977	92,097	0.9718	-2.94%
2018-04-16	0	1.020	1.010	1.020	0.990	1.020	136,000	138,120	1.0156	0.997	0.987	0.997	0.967	0.997	139,169	0.9925	0.00%
2018-04-13	0	1.020	1.020	1.040	1.020	1.070	1,364,000	1,421,240	1.0420	0.997	0.997	1.016	0.997	1.046	1,395,783	1.0182	4.08%
2018-04-12	0	0.980	0.980	1.000	0.970	0.990	328,000	321,220	0.9793	0.958	0.958	0.977	0.948	0.967	335,643	0.9570	0.00%
2018-04-11	0	0.980	0.980	0.990	0.980	1.000	184,000	181,220	0.9849	0.958	0.958	0.967	0.958	0.977	188,287	0.9625	-1.01%
2018-04-10	0	0.990	0.990	1.000	0.980	0.990	194,000	192,020	0.9898	0.967	0.967	0.977	0.958	0.967	198,520	0.9673	2.06%
2018-04-09	0	0.970	0.970	0.990	0.970	0.990	106,000	102,960	0.9713	0.948	0.948	0.967	0.948	0.967	108,470	0.9492	0.00%
2018-04-06	0	0.970	0.960	1.000	0.970	1.000	118,000	115,820	0.9815	0.948	0.938	0.977	0.948	0.977	120,750	0.9592	0.00%
2018-04-04	0	0.970	0.970	0.980	0.970	0.980	156,000	151,820	0.9732	0.948	0.948	0.958	0.948	0.958	159,635	0.9510	-1.02%
2018-04-03	0	0.980	0.980	1.000	0.970	0.980	272,000	264,000	0.9706	0.958	0.958	0.977	0.948	0.958	278,338	0.9485	1.03%
2018-03-29	0	0.970	0.970	0.980	0.970	1.000	1,033,400	1,013,570	0.9808	0.948	0.948	0.958	0.948	0.977	1,057,480	0.9585	-1.02%
2018-03-28	0	0.980	0.980	1.000	0.980	1.000	458,000	456,060	0.9958	0.958	0.958	0.977	0.958	0.977	468,672	0.9731	-2.00%
2018-03-27	0	1.000	1.000	1.050	1.000	1.050	770,000	781,700	1.0152	0.977	0.977	1.026	0.977	1.026	787,942	0.9921	-1.96%
2018-03-26	0	1.020	1.020	1.030	1.000	1.040	550,000	559,520	1.0173	0.997	0.997	1.007	0.977	1.016	562,816	0.9941	0.00%
2018-03-23	0	1.020	1.020	1.030	1.000	1.050	930,000	950,020	1.0215	0.997	0.997	1.007	0.977	1.026	951,670	0.9983	-0.97%
2018-03-22	0	1.030	1.030	1.060	1.030	1.060	108,000	111,540	1.0328	1.007	1.007	1.036	1.007	1.036	110,517	1.0093	-1.90%
2018-03-21	0	1.050	1.050	1.070	1.050	1.080	428,000	452,500	1.0572	1.026	1.026	1.046	1.026	1.055	437,973	1.0332	0.00%
2018-03-20	0	1.050	1.050	1.070	1.020	1.080	1,382,000	1,478,200	1.0696	1.026	1.026	1.046	0.997	1.055	1,414,203	1.0453	3.96%
2018-03-19	0	1.010	1.010	1.040	1.000	1.030	110,000	112,120	1.0193	0.987	0.987	1.016	0.977	1.007	112,563	0.9961	-1.94%
2018-03-16	0	1.030	1.020	1.030	0.960	1.070	2,202,000	2,236,600	1.0157	1.007	0.997	1.007	0.938	1.046	2,253,310	0.9926	-1.90%
2018-03-15	0	1.050	1.050	1.060	1.050	1.060	76,000	80,440	1.0584	1.026	1.026	1.036	1.026	1.036	77,771	1.0343	0.00%
2018-03-14	0	1.050	1.050	1.070	-	-	0	0	-	1.026	1.026	1.046	-	-	0	-	0.00%
2018-03-13	0	1.050	1.050	1.060	1.040	1.050	170,000	178,400	1.0494	1.026	1.026	1.036	1.016	1.026	173,961	1.0255	-0.94%
2018-03-12	0	1.060	1.040	1.060	1.050	1.060	172,000	180,640	1.0502	1.036	1.016	1.036	1.026	1.036	176,008	1.0263	0.95%
2018-03-09	0	1.050	1.050	1.070	1.050	1.070	1,968,000	2,087,180	1.0606	1.026	1.026	1.046	1.026	1.046	2,013,857	1.0364	-0.94%
2018-03-08	0	1.060	1.050	1.060	1.060	1.080	94,000	100,320	1.0672	1.036	1.026	1.036	1.036	1.055	96,190	1.0429	0.00%
2018-03-07	0	1.060	1.060	1.080	1.050	1.080	1,846,000	1,956,620	1.0599	1.036	1.036	1.055	1.026	1.055	1,889,014	1.0358	-0.93%
2018-03-06	0	1.070	1.070	1.100	1.060	1.120	1,380,000	1,517,060	1.0993	1.046	1.046	1.075	1.036	1.094	1,412,156	1.0743	0.94%
2018-03-05	0	1.060	1.060	1.080	1.040	1.100	2,214,000	2,373,480	1.0720	1.036	1.036	1.055	1.016	1.075	2,265,589	1.0476	-2.75%
2018-03-02	0	1.090	1.090	1.110	1.080	1.120	456,000	495,980	1.0877	1.065	1.065	1.085	1.055	1.094	466,625	1.0629	0.00%
2018-03-01	0	1.090	1.090	1.100	1.090	1.130	2,480,000	2,752,560	1.1099	1.065	1.065	1.075	1.065	1.104	2,537,788	1.0846	-0.91%
2018-02-28	0	1.100	1.090	1.100	1.070	1.150	4,188,000	4,692,780	1.1205	1.075	1.065	1.075	1.046	1.124	4,285,586	1.0950	1.85%
2018-02-27	0	1.080	1.050	1.080	1.050	1.080	486,000	518,260	1.0664	1.055	1.026	1.055	1.026	1.055	497,324	1.0421	2.86%
2018-02-26	0	1.050	1.060	1.070	1.030	1.060	690,000	720,220	1.0438	1.026	1.036	1.046	1.007	1.036	706,078	1.0200	-0.94%
2018-02-23	0	1.060	1.050	1.060	1.050	1.060	146,000	153,460	1.0511	1.036	1.026	1.036	1.026	1.036	149,402	1.0272	0.95%
2018-02-22	0	1.050	1.050	1.080	1.050	1.060	252,000	266,540	1.0577	1.026	1.026	1.055	1.026	1.036	257,872	1.0336	0.00%
2018-02-21	0	1.050	1.050	1.070	1.040	1.110	1,266,000	1,381,000	1.0908	1.026	1.026	1.046	1.016	1.085	1,295,500	1.0660	-0.94%
2018-02-20	0	1.060	1.060	1.080	1.020	1.080	222,000	231,620	1.0433	1.036	1.036	1.055	0.997	1.055	227,173	1.0196	1.92%
2018-02-15	0	1.040	1.040	1.080	1.030	1.100	88,000	93,220	1.0593	1.016	1.016	1.055	1.007	1.075	90,051	1.0352	0.97%
2018-02-14	0	1.030	1.020	1.040	1.020	1.040	382,000	392,020	1.0262	1.007	0.997	1.016	0.997	1.016	390,901	1.0029	0.98%
2018-02-13	0	1.020	1.010	1.050	1.010	1.050	430,000	437,980	1.0186	0.997	0.987	1.026	0.987	1.026	440,020	0.9954	0.99%
2018-02-12	0	1.010	1.010	1.040	1.010	1.030	386,000	391,260	1.0136	0.987	0.987	1.016	0.987	1.007	394,994	0.9905	1.00%
2018-02-09	0	1.000	1.000	1.030	0.990	1.010	1,044,000	1,044,160	1.0002	0.977	0.977	1.007	0.967	0.987	1,068,327	0.9774	-2.91%
2018-02-08	0	1.030	1.020	1.060	1.020	1.060	484,000	497,860	1.0286	1.007	0.997	1.036	0.997	1.036	495,278	1.0052	0.98%
2018-02-07	0	1.020	1.020	1.030	1.010	1.040	698,000	717,400	1.0278	0.997	0.997	1.007	0.987	1.016	714,264	1.0044	0.00%
2018-02-06	0	1.020	1.010	1.050	1.010	1.080	1,512,000	1,556,620	1.0295	0.997	0.987	1.026	0.987	1.055	1,547,232	1.0061	-5.56%
2018-02-05	0	1.080	1.080	1.090	1.080	1.100	528,000	576,360	1.0916	1.055	1.055	1.065	1.055	1.075	540,303	1.0667	-4.42%
2018-02-02	0	1.130	1.110	1.130	1.110	1.130	104,000	116,460	1.1198	1.104	1.085	1.104	1.085	1.104	106,423	1.0943	1.80%
2018-02-01	0	1.110	1.110	1.130	1.110	1.120	148,000	164,680	1.1127	1.085	1.085	1.104	1.085	1.094	151,449	1.0874	0.00%
2018-01-31	0	1.110	1.110	1.120	1.100	1.130	296,000	329,040	1.1116	1.085	1.085	1.094	1.075	1.104	302,897	1.0863	0.00%
2018-01-30	0	1.110	1.110	1.120	1.100	1.130	470,000	522,740	1.1122	1.085	1.085	1.094	1.075	1.104	480,952	1.0869	0.00%
2018-01-29	0	1.110	1.110	1.140	1.110	1.130	634,000	708,880	1.1181	1.085	1.085	1.114	1.085	1.104	648,773	1.0926	0.00%
2018-01-26	0	1.110	1.110	1.120	1.110	1.140	1,426,000	1,606,720	1.1267	1.085	1.085	1.094	1.085	1.114	1,459,228	1.1011	-1.77%
2018-01-25	0	1.130	1.130	1.150	1.130	1.140	284,000	323,000	1.1373	1.104	1.104	1.124	1.104	1.114	290,618	1.1114	-0.88%
2018-01-24	0	1.140	1.140	1.150	1.100	1.160	3,264,000	3,729,400	1.1426	1.114	1.114	1.124	1.075	1.134	3,340,056	1.1166	2.70%
2018-01-23	0	1.110	1.110	1.140	1.110	1.140	554,000	622,180	1.1231	1.085	1.085	1.114	1.085	1.114	566,909	1.0975	-0.89%
2018-01-22	0	1.120	1.120	1.130	1.110	1.130	556,000	623,800	1.1219	1.094	1.094	1.104	1.085	1.104	568,956	1.0964	-0.88%
2018-01-19	0	1.130	1.130	1.140	1.120	1.130	428,000	483,320	1.1293	1.104	1.104	1.114	1.094	1.104	437,973	1.1035	0.00%
2018-01-18	0	1.130	1.130	1.150	1.120	1.150	274,000	311,100	1.1354	1.104	1.104	1.124	1.094	1.124	280,385	1.1095	-0.88%
2018-01-17	0	1.140	1.140	1.150	1.120	1.140	324,000	366,460	1.1310	1.114	1.114	1.124	1.094	1.114	331,550	1.1053	-0.87%
2018-01-16	0	1.150	1.130	1.150	1.130	1.150	174,000	197,840	1.1370	1.124	1.104	1.124	1.104	1.124	178,054	1.1111	0.00%
2018-01-15	0	1.150	1.150	1.160	1.140	1.160	1,034,581	1,190,750	1.1509	1.124	1.124	1.134	1.114	1.134	1,058,688	1.1247	0.00%
2018-01-12	0	1.150	1.150	1.180	1.140	1.190	352,000	410,100	1.1651	1.124	1.124	1.153	1.114	1.163	360,202	1.1385	0.88%
2018-01-11	0	1.140	1.140	1.150	1.140	1.170	860,000	995,560	1.1576	1.114	1.114	1.124	1.114	1.143	880,039	1.1313	-4.20%
2018-01-10	0	1.190	1.190	1.210	1.110	1.200	3,626,000	4,198,800	1.1580	1.163	1.163	1.182	1.085	1.173	3,710,491	1.1316	7.21%
2018-01-09	0	1.110	1.110	1.120	1.110	1.130	980,000	1,092,700	1.1150	1.085	1.085	1.094	1.085	1.104	1,002,835	1.0896	-0.89%
2018-01-08	0	1.120	1.120	1.130	1.110	1.130	862,000	966,880	1.1217	1.094	1.094	1.104	1.085	1.104	882,086	1.0961	0.00%
2018-01-05	0	1.120	1.120	1.140	1.120	1.160	1,054,000	1,193,900	1.1327	1.094	1.094	1.114	1.094	1.134	1,078,560	1.1069	-0.88%
2018-01-04	0	1.130	1.120	1.150	1.110	1.150	1,038,000	1,176,820	1.1337	1.104	1.094	1.124	1.085	1.124	1,062,187	1.1079	0.89%
2018-01-03	0	1.120	1.120	1.130	1.110	1.140	664,000	747,750	1.1261	1.094	1.094	1.104	1.085	1.114	679,472	1.1005	0.00%
2018-01-02	0	1.120	1.120	1.140	1.050	1.130	1,058,000	1,161,920	1.0982	1.094	1.094	1.114	1.026	1.104	1,082,653	1.0732	5.66%
2017-12-29	0	1.060	1.060	1.070	1.030	1.060	226,000	237,540	1.0511	1.036	1.036	1.046	1.007	1.036	231,266	1.0271	1.92%
2017-12-28	0	1.040	1.040	1.050	1.020	1.040	306,000	317,320	1.0370	1.016	1.016	1.026	0.997	1.016	313,130	1.0134	2.97%
2017-12-27	0	1.010	1.010	1.030	1.010	1.050	436,000	445,880	1.0227	0.987	0.987	1.007	0.987	1.026	446,159	0.9994	-0.98%
2017-12-22	0	1.020	1.010	1.030	1.010	1.030	98,000	100,220	1.0227	0.997	0.987	1.007	0.987	1.007	100,284	0.9994	-0.97%
2017-12-21	0	1.030	1.030	1.040	1.000	1.040	246,000	252,880	1.0280	1.007	1.007	1.016	0.977	1.016	251,732	1.0046	3.00%
2017-12-20	0	1.000	1.000	1.020	0.980	1.010	270,000	270,780	1.0029	0.977	0.977	0.997	0.958	0.987	276,291	0.9801	0.00%
2017-12-19	0	1.000	1.000	1.020	0.970	1.030	1,374,000	1,371,840	0.9984	0.977	0.977	0.997	0.948	1.007	1,406,016	0.9757	-0.99%
2017-12-18	0	1.010	1.010	1.050	0.990	1.060	1,898,000	1,927,660	1.0156	0.987	0.987	1.026	0.967	1.036	1,942,226	0.9925	2.02%
2017-12-15	0	0.990	0.990	1.030	0.980	1.080	3,218,000	3,298,640	1.0251	0.967	0.967	1.007	0.958	1.055	3,292,984	1.0017	-8.33%
2017-12-14	0	1.080	1.080	1.100	1.080	1.110	197,084	215,341	1.0926	1.055	1.055	1.075	1.055	1.085	201,676	1.0678	-0.92%
2017-12-13	0	1.090	1.090	1.100	1.090	1.110	646,000	708,319	1.0965	1.065	1.065	1.075	1.065	1.085	661,053	1.0715	0.00%
2017-12-12	0	1.090	1.080	1.090	1.080	1.100	396,000	433,140	1.0938	1.065	1.055	1.065	1.055	1.075	405,227	1.0689	-0.91%
2017-12-11	0	1.100	1.100	1.130	1.090	1.100	34,000	37,380	1.0994	1.075	1.075	1.104	1.065	1.075	34,792	1.0744	1.85%
2017-12-08	0	1.080	1.070	1.140	1.080	1.130	510,000	556,900	1.0920	1.055	1.046	1.114	1.055	1.104	521,884	1.0671	-1.82%
2017-12-07	0	1.100	1.080	1.120	1.080	1.120	162,000	179,220	1.1063	1.075	1.055	1.094	1.055	1.094	165,775	1.0811	-1.79%
2017-12-06	0	1.120	1.090	1.120	1.090	1.160	700,000	780,020	1.1143	1.094	1.065	1.094	1.065	1.134	716,311	1.0889	-1.75%
2017-12-05	0	1.140	1.120	1.140	1.120	1.140	14,000	15,720	1.1229	1.114	1.094	1.114	1.094	1.114	14,326	1.0973	0.00%
2017-12-04	0	1.140	1.140	1.150	1.110	1.160	60,000	68,420	1.1403	1.114	1.114	1.124	1.085	1.134	61,398	1.1144	1.79%
2017-12-01	0	1.120	1.110	1.120	1.110	1.130	218,000	244,220	1.1203	1.094	1.085	1.094	1.085	1.104	223,080	1.0948	-2.61%
2017-11-30	0	1.150	1.110	1.150	1.110	1.150	408,000	463,080	1.1350	1.124	1.085	1.124	1.085	1.124	417,507	1.1092	3.60%
2017-11-29	0	1.110	1.110	1.130	1.110	1.120	56,000	62,640	1.1186	1.085	1.085	1.104	1.085	1.094	57,305	1.0931	-1.77%
2017-11-28	0	1.130	1.110	1.130	1.110	1.130	96,000	107,860	1.1235	1.104	1.085	1.104	1.085	1.104	98,237	1.0980	-0.88%
2017-11-27	0	1.140	1.130	1.150	1.100	1.140	394,000	441,600	1.1208	1.114	1.104	1.124	1.075	1.114	403,181	1.0953	0.88%
2017-11-24	0	1.130	1.130	1.140	1.120	1.140	184,000	208,040	1.1307	1.104	1.104	1.114	1.094	1.114	188,287	1.1049	0.89%
2017-11-23	0	1.120	1.120	1.140	1.090	1.140	652,000	721,180	1.1061	1.094	1.094	1.114	1.065	1.114	667,193	1.0809	0.90%
2017-11-22	0	1.110	1.090	1.110	1.070	1.110	1,252,737	1,358,381	1.0843	1.085	1.065	1.085	1.046	1.085	1,281,928	1.0596	0.00%
2017-11-21	0	1.110	1.110	1.120	1.090	1.140	1,880,000	2,088,620	1.1110	1.085	1.085	1.094	1.065	1.114	1,923,807	1.0857	-2.63%
2017-11-20	0	1.140	1.140	1.150	1.130	1.170	268,000	306,340	1.1431	1.114	1.114	1.124	1.104	1.143	274,245	1.1170	-3.39%
2017-11-17	0	1.180	1.180	1.190	1.140	1.190	452,000	526,600	1.1650	1.153	1.153	1.163	1.114	1.163	462,532	1.1385	2.61%
2017-11-16	0	1.150	1.140	1.170	1.130	1.170	1,026,000	1,177,120	1.1473	1.124	1.114	1.143	1.104	1.143	1,049,907	1.1212	-1.71%
2017-11-15	0	1.170	1.170	1.180	1.170	1.190	690,000	812,940	1.1782	1.143	1.143	1.153	1.143	1.163	706,078	1.1513	-1.68%
2017-11-14	0	1.190	1.190	1.200	1.180	1.210	680,000	811,040	1.1927	1.163	1.163	1.173	1.153	1.182	695,845	1.1655	0.85%
2017-11-13	0	1.180	1.180	1.190	1.180	1.200	410,000	488,160	1.1906	1.153	1.153	1.163	1.153	1.173	419,554	1.1635	-1.67%
2017-11-10	0	1.200	1.200	1.210	1.190	1.210	682,000	819,000	1.2009	1.173	1.173	1.182	1.163	1.182	697,892	1.1735	0.00%
2017-11-09	0	1.200	1.200	1.220	1.160	1.230	6,066,000	7,282,500	1.2005	1.173	1.173	1.192	1.134	1.202	6,207,346	1.1732	-6.98%
2017-11-08	0	1.290	1.290	1.300	1.190	1.350	2,890,154	3,709,758	1.2836	1.261	1.261	1.270	1.163	1.319	2,957,499	1.2544	-3.01%
2017-11-07	0	1.330	1.330	1.340	1.310	1.360	434,000	576,640	1.3287	1.300	1.300	1.309	1.280	1.329	444,113	1.2984	1.53%
2017-11-06	0	1.310	1.310	1.330	1.300	1.330	260,000	342,860	1.3187	1.280	1.280	1.300	1.270	1.300	266,058	1.2887	-1.50%
2017-11-03	0	1.330	1.330	1.350	1.280	1.360	1,604,000	2,131,640	1.3290	1.300	1.300	1.319	1.251	1.329	1,641,375	1.2987	-0.75%
2017-11-02	0	1.340	1.340	1.360	1.340	1.360	172,000	232,260	1.3503	1.309	1.309	1.329	1.309	1.329	176,008	1.3196	0.00%
2017-11-01	0	1.340	1.340	1.360	1.330	1.360	680,000	916,180	1.3473	1.309	1.309	1.329	1.300	1.329	695,845	1.3166	0.75%
2017-10-31	0	1.330	1.330	1.350	1.330	1.350	584,000	781,360	1.3379	1.300	1.300	1.319	1.300	1.319	597,608	1.3075	-1.48%
2017-10-30	0	1.350	1.330	1.350	1.330	1.350	454,000	609,780	1.3431	1.319	1.300	1.319	1.300	1.319	464,579	1.3125	0.00%
2017-10-27	0	1.350	1.350	1.370	1.350	1.360	56,000	75,840	1.3543	1.319	1.319	1.339	1.319	1.329	57,305	1.3234	0.75%
2017-10-26	0	1.340	1.340	1.350	1.340	1.350	146,000	196,940	1.3489	1.309	1.309	1.319	1.309	1.319	149,402	1.3182	-0.74%
2017-10-25	0	1.350	1.350	1.360	1.340	1.360	298,000	402,360	1.3502	1.319	1.319	1.329	1.309	1.329	304,944	1.3195	0.75%
2017-10-24	0	1.340	1.340	1.350	1.340	1.360	504,000	682,240	1.3537	1.309	1.309	1.319	1.309	1.329	515,744	1.3228	-0.74%
2017-10-23	0	1.350	1.340	1.360	1.340	1.360	408,000	552,060	1.3531	1.319	1.309	1.329	1.309	1.329	417,507	1.3223	0.00%
2017-10-20	0	1.350	1.350	1.360	1.350	1.380	468,737	641,107	1.3677	1.319	1.319	1.329	1.319	1.349	479,659	1.3366	0.75%
2017-10-19	0	1.340	1.340	1.380	1.340	1.380	914,000	1,245,700	1.3629	1.309	1.309	1.349	1.309	1.349	935,297	1.3319	-2.19%
2017-10-18	0	1.370	1.370	1.380	1.360	1.380	140,000	191,300	1.3664	1.339	1.339	1.349	1.329	1.349	143,262	1.3353	0.00%
2017-10-17	0	1.370	1.370	1.390	1.360	1.430	1,441,017	2,014,082	1.3977	1.339	1.339	1.358	1.329	1.397	1,474,595	1.3659	0.74%
2017-10-16	0	1.360	1.360	1.380	1.350	1.390	516,000	708,140	1.3724	1.329	1.329	1.349	1.319	1.358	528,024	1.3411	0.00%
2017-10-13	0	1.360	1.350	1.370	1.350	1.380	732,000	998,060	1.3635	1.329	1.319	1.339	1.319	1.349	749,057	1.3324	0.00%
2017-10-12	0	1.360	1.360	1.370	1.350	1.390	978,000	1,337,360	1.3674	1.329	1.329	1.339	1.319	1.358	1,000,789	1.3363	-0.73%
2017-10-11	0	1.370	1.370	1.390	1.370	1.400	696,000	967,140	1.3896	1.339	1.339	1.358	1.339	1.368	712,218	1.3579	-1.44%
2017-10-10	0	1.390	1.370	1.390	1.370	1.400	860,000	1,188,480	1.3820	1.358	1.339	1.358	1.339	1.368	880,039	1.3505	-0.71%
2017-10-09	0	1.400	1.400	1.410	1.360	1.420	1,182,000	1,649,720	1.3957	1.368	1.368	1.378	1.329	1.388	1,209,542	1.3639	1.45%
2017-10-06	0	1.380	1.380	1.390	1.360	1.390	168,000	230,660	1.3730	1.349	1.349	1.358	1.329	1.358	171,915	1.3417	0.00%
2017-10-04	0	1.380	1.370	1.390	1.360	1.400	160,000	222,360	1.3898	1.349	1.339	1.358	1.329	1.368	163,728	1.3581	-0.72%
2017-10-03	0	1.390	1.380	1.400	1.350	1.410	1,126,092	1,555,602	1.3814	1.358	1.349	1.368	1.319	1.378	1,152,332	1.3500	0.00%
2017-09-29	0	1.390	1.390	1.420	1.370	1.410	340,000	475,720	1.3992	1.358	1.358	1.388	1.339	1.378	347,922	1.3673	0.72%
2017-09-28	0	1.380	1.380	1.400	1.380	1.410	370,000	514,240	1.3898	1.349	1.349	1.368	1.349	1.378	378,622	1.3582	-0.72%
2017-09-27	0	1.390	1.390	1.400	1.330	1.400	518,000	710,640	1.3719	1.358	1.358	1.368	1.300	1.368	530,070	1.3407	2.96%
2017-09-26	0	1.350	1.350	1.380	1.330	1.370	410,000	554,460	1.3523	1.319	1.319	1.349	1.300	1.339	419,554	1.3215	-0.74%
2017-09-25	0	1.360	1.350	1.380	1.330	1.390	774,000	1,059,920	1.3694	1.329	1.319	1.349	1.300	1.358	792,035	1.3382	-0.73%
2017-09-22	0	1.370	1.370	1.380	1.360	1.380	200,000	273,580	1.3679	1.339	1.339	1.349	1.329	1.349	204,660	1.3368	-0.72%
2017-09-21	0	1.380	1.380	1.390	1.380	1.440	790,000	1,104,900	1.3986	1.349	1.349	1.358	1.349	1.407	808,408	1.3668	-3.50%
2017-09-20	0	1.430	1.410	1.440	1.410	1.450	944,000	1,349,180	1.4292	1.397	1.378	1.407	1.378	1.417	965,997	1.3967	-0.69%
2017-09-19	0	1.440	1.440	1.450	1.420	1.460	836,000	1,200,520	1.4360	1.407	1.407	1.417	1.388	1.427	855,480	1.4033	1.41%
2017-09-18	0	1.420	1.420	1.430	1.400	1.430	722,000	1,024,476	1.4189	1.388	1.388	1.397	1.368	1.397	738,824	1.3866	2.16%
2017-09-15	0	1.390	1.410	1.420	1.380	1.420	1,544,000	2,162,500	1.4006	1.358	1.378	1.388	1.349	1.388	1,579,977	1.3687	-2.11%
2017-09-14	0	1.420	1.420	1.440	1.410	1.440	658,000	935,900	1.4223	1.388	1.388	1.407	1.378	1.407	673,332	1.3900	-2.07%
2017-09-13	0	1.450	1.430	1.450	1.360	1.480	3,048,000	4,367,880	1.4330	1.417	1.397	1.417	1.329	1.446	3,119,023	1.4004	6.62%
2017-09-12	0	1.360	1.360	1.380	1.310	1.380	1,110,000	1,490,060	1.3424	1.329	1.329	1.349	1.280	1.349	1,135,865	1.3118	3.82%
2017-09-11	0	1.310	1.310	1.320	1.310	1.320	210,000	276,960	1.3189	1.280	1.280	1.290	1.280	1.290	214,893	1.2888	-0.76%
2017-09-08	0	1.320	1.320	1.330	1.300	1.340	796,000	1,049,800	1.3188	1.290	1.290	1.300	1.270	1.309	814,548	1.2888	0.00%
2017-09-07	0	1.320	1.320	1.330	1.310	1.340	1,304,000	1,723,460	1.3217	1.290	1.290	1.300	1.280	1.309	1,334,385	1.2916	0.00%
2017-09-06	0	1.320	1.320	1.330	1.310	1.330	218,000	287,620	1.3194	1.290	1.290	1.300	1.280	1.300	223,080	1.2893	-0.75%
2017-09-05	0	1.330	1.330	1.340	1.330	1.350	598,000	799,540	1.3370	1.300	1.300	1.309	1.300	1.319	611,934	1.3066	0.00%
2017-09-04	0	1.330	1.320	1.330	1.320	1.360	254,000	338,790	1.3338	1.300	1.290	1.300	1.290	1.329	259,919	1.3034	-0.75%
2017-09-01	0	1.340	1.340	1.350	1.340	1.350	404,000	543,530	1.3454	1.309	1.309	1.319	1.309	1.319	413,414	1.3147	-0.74%
2017-08-31	0	1.350	1.340	1.350	1.310	1.350	668,000	897,140	1.3430	1.319	1.309	1.319	1.280	1.319	683,565	1.3124	2.27%
2017-08-30	0	1.320	1.320	1.330	1.300	1.340	799,400	1,052,604	1.3167	1.290	1.290	1.300	1.270	1.309	818,027	1.2868	1.54%
2017-08-29	0	1.300	1.300	1.310	1.290	1.330	928,000	1,215,520	1.3098	1.270	1.270	1.280	1.261	1.300	949,624	1.2800	-2.26%
2017-08-28	0	1.330	1.330	1.350	1.330	1.360	532,000	715,620	1.3452	1.300	1.300	1.319	1.300	1.329	544,396	1.3145	-0.75%
2017-08-25	0	1.340	1.330	1.350	1.320	1.360	1,440,000	1,926,940	1.3382	1.309	1.300	1.319	1.290	1.329	1,473,554	1.3077	0.00%
2017-08-24	0	1.340	1.340	1.350	1.330	1.350	322,000	431,360	1.3396	1.309	1.309	1.319	1.300	1.319	329,503	1.3091	-1.47%
2017-08-22	0	1.360	1.350	1.370	1.340	1.370	596,000	806,460	1.3531	1.329	1.319	1.339	1.309	1.339	609,888	1.3223	-0.73%
2017-08-21	0	1.370	1.360	1.370	1.340	1.370	176,000	239,400	1.3602	1.339	1.329	1.339	1.309	1.339	180,101	1.3293	0.00%
2017-08-18	0	1.370	1.360	1.370	1.330	1.380	986,000	1,329,880	1.3488	1.339	1.329	1.339	1.300	1.349	1,008,975	1.3181	-1.44%
2017-08-17	0	1.390	1.370	1.390	1.360	1.400	508,000	697,220	1.3725	1.358	1.339	1.358	1.329	1.368	519,837	1.3412	0.72%
2017-08-16	0	1.380	1.370	1.380	1.350	1.380	760,000	1,041,040	1.3698	1.349	1.339	1.349	1.319	1.349	777,709	1.3386	-0.72%
2017-08-15	0	1.390	1.370	1.390	1.360	1.410	494,000	683,840	1.3843	1.358	1.339	1.358	1.329	1.378	505,511	1.3528	-0.71%
2017-08-14	0	1.400	1.390	1.400	1.350	1.400	1,466,000	2,012,720	1.3729	1.368	1.358	1.368	1.319	1.368	1,500,160	1.3417	1.45%
2017-08-11	0	1.380	1.380	1.400	1.360	1.400	2,056,000	2,855,220	1.3887	1.349	1.349	1.368	1.329	1.368	2,103,908	1.3571	-2.13%
2017-08-10	0	1.410	1.410	1.420	1.390	1.460	3,212,000	4,521,260	1.4076	1.378	1.378	1.388	1.358	1.427	3,286,844	1.3756	-4.73%
2017-08-09	0	1.480	1.470	1.480	1.430	1.500	1,740,000	2,559,500	1.4710	1.446	1.437	1.446	1.397	1.466	1,780,544	1.4375	2.78%
2017-08-08	0	1.440	1.430	1.440	1.410	1.460	1,816,000	2,596,980	1.4301	1.407	1.397	1.407	1.378	1.427	1,858,315	1.3975	-0.69%
2017-08-07	0	1.450	1.440	1.450	1.440	1.470	1,644,000	2,379,140	1.4472	1.417	1.407	1.417	1.407	1.437	1,682,308	1.4142	-1.36%
2017-08-04	0	1.470	1.470	1.480	1.430	1.490	2,434,000	3,545,060	1.4565	1.437	1.437	1.446	1.397	1.456	2,490,716	1.4233	0.68%
2017-08-03	0	1.460	1.450	1.460	1.440	1.480	1,140,000	1,661,200	1.4572	1.427	1.417	1.427	1.407	1.446	1,166,564	1.4240	0.00%
2017-08-02	0	1.460	1.450	1.460	1.420	1.500	5,128,000	7,475,200	1.4577	1.427	1.417	1.427	1.388	1.466	5,247,490	1.4245	-2.01%
2017-08-01	0	1.490	1.490	1.500	1.460	1.610	17,010,000	26,066,840	1.5324	1.456	1.456	1.466	1.427	1.573	17,406,357	1.4975	-18.58%
2017-07-31	0	1.830	1.810	1.850	1.800	1.860	1,034,000	1,889,520	1.8274	1.788	1.769	1.808	1.759	1.818	1,058,094	1.7858	-1.61%
2017-07-28	0	1.860	1.840	1.860	1.840	1.900	730,000	1,357,060	1.8590	1.818	1.798	1.818	1.798	1.857	747,010	1.8167	-1.06%
2017-07-27	0	1.880	1.870	1.880	1.850	1.930	852,000	1,611,420	1.8913	1.837	1.827	1.837	1.808	1.886	871,853	1.8483	-1.57%
2017-07-26	0	1.910	1.900	1.920	1.800	1.960	6,588,000	12,415,724	1.8846	1.867	1.857	1.876	1.759	1.915	6,741,510	1.8417	4.95%
2017-07-25	0	1.820	1.810	1.820	1.790	1.830	1,342,000	2,422,740	1.8053	1.779	1.769	1.779	1.749	1.788	1,373,271	1.7642	0.55%
2017-07-24	0	1.810	1.810	1.820	1.750	1.840	2,712,000	4,876,400	1.7981	1.769	1.769	1.779	1.710	1.798	2,775,193	1.7571	1.69%
2017-07-21	0	1.780	1.770	1.780	1.760	1.790	1,358,000	2,408,280	1.7734	1.739	1.730	1.739	1.720	1.749	1,389,643	1.7330	0.00%
2017-07-20	0	1.780	1.770	1.780	1.740	1.790	2,350,000	4,155,380	1.7682	1.739	1.730	1.739	1.700	1.749	2,404,758	1.7280	1.71%
2017-07-19	0	1.750	1.740	1.750	1.720	1.760	1,836,000	3,191,160	1.7381	1.710	1.700	1.710	1.681	1.720	1,878,781	1.6985	-0.57%
2017-07-18	0	1.760	1.760	1.770	1.720	1.770	940,000	1,646,200	1.7513	1.720	1.720	1.730	1.681	1.730	961,903	1.7114	0.57%
2017-07-17	0	1.750	1.740	1.750	1.720	1.760	228,000	396,600	1.7395	1.710	1.700	1.710	1.681	1.720	233,313	1.6999	0.57%
2017-07-14	0	1.740	1.720	1.740	1.710	1.740	1,944,000	3,354,420	1.7255	1.700	1.681	1.700	1.671	1.700	1,989,298	1.6862	-0.57%
2017-07-13	0	1.750	1.740	1.750	1.720	1.760	924,000	1,605,740	1.7378	1.710	1.700	1.710	1.681	1.720	945,531	1.6982	0.00%
2017-07-12	0	1.750	1.730	1.750	1.740	1.780	1,118,000	1,959,900	1.7530	1.710	1.691	1.710	1.700	1.739	1,144,051	1.7131	0.00%
2017-07-11	0	1.750	1.730	1.750	1.730	1.760	406,000	707,520	1.7427	1.710	1.691	1.710	1.691	1.720	415,460	1.7030	0.57%
2017-07-10	0	1.740	1.730	1.750	1.710	1.790	1,570,000	2,754,000	1.7541	1.700	1.691	1.710	1.671	1.749	1,606,583	1.7142	-2.25%
2017-07-07	0	1.780	1.760	1.780	1.760	1.790	454,000	803,360	1.7695	1.739	1.720	1.739	1.720	1.749	464,579	1.7292	-1.11%
2017-07-06	0	1.800	1.790	1.800	1.780	1.820	1,296,000	2,323,350	1.7927	1.759	1.749	1.759	1.739	1.779	1,326,199	1.7519	-0.55%
2017-07-05	0	1.810	1.800	1.810	1.800	1.820	372,000	672,980	1.8091	1.769	1.759	1.769	1.759	1.779	380,668	1.7679	-0.55%
2017-07-04	0	1.820	1.810	1.820	1.790	1.840	2,122,000	3,829,128	1.8045	1.779	1.769	1.779	1.749	1.798	2,171,446	1.7634	0.55%
2017-07-03	0	1.810	1.810	1.820	1.740	1.850	3,494,000	6,297,920	1.8025	1.769	1.769	1.779	1.700	1.808	3,575,415	1.7615	5.23%
2017-06-30	0	1.720	1.720	1.730	1.720	1.740	298,000	514,920	1.7279	1.681	1.681	1.691	1.681	1.700	304,944	1.6886	-1.15%
2017-06-29	0	1.740	1.730	1.740	1.720	1.750	788,000	1,366,900	1.7346	1.700	1.691	1.700	1.681	1.710	806,362	1.6951	0.58%
2017-06-28	0	1.730	1.720	1.730	1.710	1.760	897,000	1,547,690	1.7254	1.691	1.681	1.691	1.671	1.720	917,901	1.6861	-2.26%
2017-06-27	0	1.770	1.740	1.770	1.700	1.780	2,086,000	3,619,040	1.7349	1.730	1.700	1.730	1.661	1.739	2,134,607	1.6954	0.00%
2017-06-26	0	1.770	1.750	1.780	1.740	1.780	544,000	955,040	1.7556	1.730	1.710	1.739	1.700	1.739	556,676	1.7156	0.00%
2017-06-23	0	1.770	1.770	1.780	1.770	1.820	742,000	1,322,110	1.7818	1.730	1.730	1.739	1.730	1.779	759,290	1.7412	-3.28%
2017-06-22	0	1.830	1.810	1.830	1.740	1.840	2,724,000	4,883,120	1.7926	1.788	1.769	1.788	1.700	1.798	2,787,473	1.7518	4.57%
2017-06-21	0	1.750	1.740	1.750	1.740	1.770	886,000	1,553,240	1.7531	1.710	1.700	1.710	1.700	1.730	906,645	1.7132	-1.69%
2017-06-20	0	1.780	1.770	1.780	1.770	1.800	434,000	773,600	1.7825	1.739	1.730	1.739	1.730	1.759	444,113	1.7419	0.00%
2017-06-19	0	1.780	1.780	1.790	1.760	1.850	856,000	1,532,612	1.7904	1.739	1.739	1.749	1.720	1.808	875,946	1.7497	-1.66%
2017-06-16	0	1.810	1.820	1.830	1.670	1.820	4,700,000	8,346,294	1.7758	1.769	1.779	1.788	1.632	1.779	4,809,517	1.7354	8.38%
2017-06-15	0	1.670	1.670	1.680	1.640	1.690	548,000	913,470	1.6669	1.632	1.632	1.642	1.603	1.652	560,769	1.6290	0.00%
2017-06-14	0	1.670	1.670	1.700	1.670	1.730	675,000	1,137,650	1.6854	1.632	1.632	1.661	1.632	1.691	690,728	1.6470	-2.34%
2017-06-13	0	1.710	1.700	1.710	1.640	1.720	1,508,000	2,528,026	1.6764	1.671	1.661	1.671	1.603	1.681	1,543,139	1.6382	4.91%
2017-06-12	0	1.630	1.630	1.640	1.630	1.670	862,000	1,425,010	1.6531	1.593	1.593	1.603	1.593	1.632	882,086	1.6155	-2.98%
2017-06-09	0	1.680	1.670	1.680	1.650	1.720	2,632,000	4,411,940	1.6763	1.642	1.632	1.642	1.612	1.681	2,693,329	1.6381	-2.33%
2017-06-08	0	1.720	1.720	1.730	1.700	1.760	2,500,000	4,300,764	1.7203	1.681	1.681	1.691	1.661	1.720	2,558,254	1.6811	-2.27%
2017-06-07	0	1.760	1.750	1.760	1.720	1.770	1,944,000	3,406,060	1.7521	1.720	1.710	1.720	1.681	1.730	1,989,298	1.7122	-1.12%
2017-06-06	0	1.780	1.770	1.790	1.770	1.800	484,000	861,680	1.7803	1.739	1.730	1.749	1.730	1.759	495,278	1.7398	-0.56%
2017-06-05	0	1.790	1.790	1.800	1.790	1.820	368,000	661,240	1.7968	1.749	1.749	1.759	1.749	1.779	376,575	1.7559	-0.56%
2017-06-02	0	1.800	1.800	1.810	1.780	1.820	1,006,000	1,818,380	1.8075	1.759	1.759	1.769	1.739	1.779	1,029,441	1.7664	0.00%
2017-06-01	0	1.800	1.790	1.800	1.790	1.810	440,000	792,900	1.8020	1.759	1.749	1.759	1.749	1.769	450,253	1.7610	-1.10%
2017-05-31	0	1.820	1.810	1.830	1.780	1.850	3,328,000	6,039,650	1.8148	1.779	1.769	1.788	1.739	1.808	3,405,547	1.7735	1.68%
2017-05-29	0	1.790	1.790	1.800	1.790	1.840	1,236,000	2,232,940	1.8066	1.749	1.749	1.759	1.749	1.798	1,264,801	1.7654	-2.72%
2017-05-26	0	1.840	1.830	1.840	1.830	1.850	766,000	1,410,440	1.8413	1.798	1.788	1.798	1.788	1.808	783,849	1.7994	-0.54%
2017-05-25	0	1.850	1.840	1.850	1.840	1.870	932,000	1,724,940	1.8508	1.808	1.798	1.808	1.798	1.827	953,717	1.8086	0.00%
2017-05-24	0	1.850	1.840	1.850	1.790	1.890	1,866,000	3,431,980	1.8392	1.808	1.798	1.808	1.749	1.847	1,909,480	1.7973	-1.07%
2017-05-23	0	1.870	1.850	1.870	1.830	1.920	1,674,000	3,136,600	1.8737	1.827	1.808	1.827	1.788	1.876	1,713,007	1.8310	-0.10%
2017-05-22	0	1.910	1.900	1.910	1.900	1.940	2,736,000	5,262,800	1.9235	1.829	1.820	1.829	1.820	1.858	2,856,796	1.8422	-0.52%
2017-05-19	0	1.920	1.910	1.920	1.890	1.940	2,030,000	3,886,940	1.9147	1.839	1.829	1.839	1.810	1.858	2,119,626	1.8338	-0.52%
2017-05-18	0	1.930	1.920	1.930	1.810	1.960	16,404,000	31,072,980	1.8942	1.848	1.839	1.848	1.733	1.877	17,128,247	1.8141	-7.21%
2017-05-17	0	2.080	2.070	2.080	2.060	2.230	9,159,900	19,679,003	2.1484	1.992	1.982	1.992	1.973	2.136	9,564,315	2.0575	-0.95%
2017-05-16	0	2.100	2.090	2.100	2.060	2.130	2,034,000	4,293,600	2.1109	2.011	2.002	2.011	1.973	2.040	2,123,802	2.0217	0.96%
2017-05-15	0	2.080	2.060	2.080	2.040	2.100	1,720,000	3,557,760	2.0685	1.992	1.973	1.992	1.954	2.011	1,795,939	1.9810	0.48%
2017-05-12	0	2.070	2.060	2.070	2.060	2.130	3,856,000	8,062,780	2.0910	1.982	1.973	1.982	1.973	2.040	4,026,245	2.0026	-3.27%
2017-05-11	0	2.140	2.130	2.140	2.120	2.170	1,856,000	3,974,800	2.1416	2.050	2.040	2.050	2.030	2.078	1,937,944	2.0510	-0.93%
2017-05-10	0	2.160	2.150	2.160	2.150	2.220	2,272,000	4,965,360	2.1855	2.069	2.059	2.069	2.059	2.126	2,372,310	2.0930	-2.70%
2017-05-09	0	2.220	2.210	2.220	2.160	2.230	2,232,000	4,905,940	2.1980	2.126	2.117	2.126	2.069	2.136	2,330,544	2.1051	0.45%
2017-05-08	0	2.210	2.180	2.210	2.180	2.240	2,044,000	4,512,260	2.2076	2.117	2.088	2.117	2.088	2.145	2,134,244	2.1142	-1.34%
2017-05-05	0	2.240	2.220	2.240	2.180	2.260	3,816,000	8,461,000	2.2172	2.145	2.126	2.145	2.088	2.164	3,984,479	2.1235	-1.32%
2017-05-04	0	2.270	2.260	2.270	2.220	2.300	2,664,000	6,028,160	2.2628	2.174	2.164	2.174	2.126	2.203	2,781,617	2.1671	0.89%
2017-05-02	0	2.250	2.240	2.250	2.130	2.340	7,386,000	16,695,720	2.2605	2.155	2.145	2.155	2.040	2.241	7,712,097	2.1649	6.13%
2017-04-28	0	2.120	2.110	2.130	2.100	2.150	2,024,000	4,300,600	2.1248	2.030	2.021	2.040	2.011	2.059	2,113,361	2.0350	-0.93%
2017-04-27	0	2.140	2.130	2.140	2.100	2.150	2,688,000	5,718,920	2.1276	2.050	2.040	2.050	2.011	2.059	2,806,677	2.0376	0.00%
2017-04-26	0	2.140	2.130	2.140	2.100	2.150	2,360,000	5,014,340	2.1247	2.050	2.040	2.050	2.011	2.059	2,464,195	2.0349	0.00%
2017-04-25	0	2.140	2.120	2.140	2.110	2.150	2,266,000	4,830,420	2.1317	2.050	2.030	2.050	2.021	2.059	2,366,045	2.0416	0.94%
2017-04-24	0	2.120	2.100	2.120	2.100	2.140	1,122,000	2,376,620	2.1182	2.030	2.011	2.030	2.011	2.050	1,171,537	2.0286	0.00%
2017-04-21	0	2.120	2.110	2.120	2.050	2.140	5,094,000	10,782,580	2.1167	2.030	2.021	2.030	1.963	2.050	5,318,903	2.0272	3.92%
2017-04-20	0	2.040	2.030	2.040	2.000	2.040	1,390,000	2,803,280	2.0167	1.954	1.944	1.954	1.915	1.954	1,451,369	1.9315	2.00%
2017-04-19	0	2.000	1.990	2.000	1.980	2.060	3,850,000	7,718,000	2.0047	1.915	1.906	1.915	1.896	1.973	4,019,980	1.9199	-1.96%
2017-04-18	0	2.040	2.030	2.040	2.020	2.120	1,874,000	3,900,000	2.0811	1.954	1.944	1.954	1.935	2.030	1,956,738	1.9931	-4.23%
2017-04-13	0	2.130	2.110	2.120	2.010	2.150	3,470,000	7,349,080	2.1179	2.040	2.021	2.030	1.925	2.059	3,623,203	2.0283	2.40%
2017-04-12	0	2.080	2.070	2.080	1.980	2.090	4,206,000	8,548,740	2.0325	1.992	1.982	1.992	1.896	2.002	4,391,698	1.9466	5.05%
2017-04-11	0	1.980	1.970	1.980	1.970	2.030	3,598,000	7,178,680	1.9952	1.896	1.887	1.896	1.887	1.944	3,756,854	1.9108	-1.49%
2017-04-10	0	2.010	2.000	2.020	1.970	2.050	3,304,000	6,686,900	2.0239	1.925	1.915	1.935	1.887	1.963	3,449,874	1.9383	1.01%
2017-04-07	0	1.990	1.990	2.000	1.970	2.070	6,378,000	12,692,230	1.9900	1.906	1.906	1.915	1.887	1.982	6,659,593	1.9059	-2.45%
2017-04-06	0	2.040	2.030	2.040	2.020	2.100	4,160,500	8,567,670	2.0593	1.954	1.944	1.954	1.935	2.011	4,344,189	1.9722	-2.86%
2017-04-05	0	2.100	2.090	2.100	2.080	2.120	4,888,000	10,261,060	2.0992	2.011	2.002	2.011	1.992	2.030	5,103,808	2.0105	0.96%
2017-04-03	0	2.080	2.070	2.080	2.060	2.200	6,484,000	13,817,340	2.1310	1.992	1.982	1.992	1.973	2.107	6,770,273	2.0409	-0.95%
2017-03-31	0	2.100	2.090	2.120	2.090	2.190	4,810,000	10,237,640	2.1284	2.011	2.002	2.030	2.002	2.097	5,022,365	2.0384	-0.94%
2017-03-30	0	2.120	2.110	2.120	2.070	2.120	4,610,000	9,650,880	2.0935	2.030	2.021	2.030	1.982	2.030	4,813,534	2.0049	1.92%
2017-03-29	0	2.080	2.070	2.080	2.040	2.110	3,054,400	6,359,136	2.0820	1.992	1.982	1.992	1.954	2.021	3,189,254	1.9939	-1.42%
2017-03-28	0	2.110	2.100	2.120	2.080	2.140	4,716,750	9,941,547	2.1077	2.021	2.011	2.030	1.992	2.050	4,924,997	2.0186	0.00%
2017-03-27	0	2.110	2.100	2.110	2.080	2.240	10,464,000	22,440,480	2.1445	2.021	2.011	2.021	1.992	2.145	10,925,992	2.0539	-6.22%
2017-03-24	0	2.250	2.250	2.260	2.150	2.270	17,129,000	37,797,890	2.2067	2.155	2.155	2.164	2.059	2.174	17,885,256	2.1134	6.13%
2017-03-23	0	2.120	2.120	2.130	2.060	2.150	7,714,000	16,236,240	2.1048	2.030	2.030	2.040	1.973	2.059	8,054,578	2.0158	0.95%
2017-03-22	0	2.100	2.100	2.110	2.000	2.110	15,480,000	32,016,540	2.0683	2.011	2.011	2.021	1.915	2.021	16,163,452	1.9808	3.45%
2017-03-21	0	2.030	2.020	2.030	1.950	2.070	21,726,000	43,456,600	2.0002	1.944	1.935	1.944	1.868	1.982	22,685,217	1.9156	4.64%
2017-03-20	0	1.940	1.940	1.950	1.820	1.970	18,350,000	35,065,340	1.9109	1.858	1.858	1.868	1.743	1.887	19,160,164	1.8301	9.60%
2017-03-17	0	1.770	1.760	1.770	1.600	1.800	13,500,000	23,245,400	1.7219	1.695	1.686	1.695	1.532	1.724	14,096,034	1.6491	13.46%
2017-03-16	0	1.560	1.550	1.560	1.520	1.570	934,707	1,449,734	1.5510	1.494	1.484	1.494	1.456	1.504	975,975	1.4854	2.63%
2017-03-15	0	1.520	1.510	1.520	1.490	1.530	318,000	481,900	1.5154	1.456	1.446	1.456	1.427	1.465	332,040	1.4513	0.66%
2017-03-14	0	1.510	1.490	1.510	1.500	1.520	484,000	727,840	1.5038	1.446	1.427	1.446	1.437	1.456	505,369	1.4402	0.00%
2017-03-13	0	1.510	1.500	1.510	1.490	1.550	1,964,000	2,971,400	1.5129	1.446	1.437	1.446	1.427	1.484	2,050,712	1.4490	-1.95%
2017-03-10	0	1.540	1.540	1.560	1.540	1.580	756,000	1,172,400	1.5508	1.475	1.475	1.494	1.475	1.513	789,378	1.4852	0.65%
2017-03-09	0	1.530	1.520	1.560	1.530	1.580	1,188,000	1,846,680	1.5544	1.465	1.456	1.494	1.465	1.513	1,240,451	1.4887	-4.38%
2017-03-08	0	1.600	1.590	1.600	1.580	1.610	266,000	425,540	1.5998	1.532	1.523	1.532	1.513	1.542	277,744	1.5321	-0.62%
2017-03-07	0	1.610	1.590	1.610	1.590	1.620	314,000	504,120	1.6055	1.542	1.523	1.542	1.523	1.552	327,863	1.5376	0.00%
2017-03-06	0	1.610	1.600	1.610	1.600	1.640	386,000	624,520	1.6179	1.542	1.532	1.542	1.532	1.571	403,042	1.5495	-1.23%
2017-03-03	0	1.630	1.600	1.630	1.600	1.630	424,000	683,820	1.6128	1.561	1.532	1.561	1.532	1.561	442,720	1.5446	0.00%
2017-03-02	0	1.630	1.610	1.630	1.620	1.640	628,000	1,025,400	1.6328	1.561	1.542	1.561	1.552	1.571	655,727	1.5638	0.00%
2017-03-01	0	1.630	1.610	1.630	1.600	1.640	750,000	1,215,060	1.6201	1.561	1.542	1.561	1.532	1.571	783,113	1.5516	0.62%
2017-02-28	0	1.620	1.600	1.620	1.600	1.640	1,128,000	1,815,300	1.6093	1.552	1.532	1.552	1.532	1.571	1,177,802	1.5413	-1.22%
2017-02-27	0	1.640	1.630	1.640	1.590	1.660	2,970,000	4,851,960	1.6337	1.571	1.561	1.571	1.523	1.590	3,101,127	1.5646	4.46%
2017-02-24	0	1.570	1.570	1.580	1.570	1.610	158,000	248,860	1.5751	1.504	1.504	1.513	1.504	1.542	164,976	1.5085	-2.48%
2017-02-23	0	1.610	1.600	1.610	1.570	1.620	776,000	1,233,940	1.5901	1.542	1.532	1.542	1.504	1.552	810,261	1.5229	0.00%
2017-02-22	0	1.610	1.590	1.610	1.540	1.610	980,000	1,560,940	1.5928	1.542	1.523	1.542	1.475	1.542	1,023,268	1.5254	3.21%
2017-02-21	0	1.560	1.540	1.560	1.520	1.560	456,000	707,800	1.5522	1.494	1.475	1.494	1.456	1.494	476,133	1.4866	0.65%
2017-02-20	0	1.550	1.540	1.560	1.550	1.580	319,000	496,760	1.5572	1.484	1.475	1.494	1.484	1.513	333,084	1.4914	-1.90%
2017-02-17	0	1.580	1.570	1.580	1.560	1.600	308,000	485,400	1.5760	1.513	1.504	1.513	1.494	1.532	321,598	1.5093	-0.63%
2017-02-16	0	1.590	1.590	1.620	1.550	1.620	730,000	1,151,240	1.5770	1.523	1.523	1.552	1.484	1.552	762,230	1.5104	0.63%
2017-02-15	0	1.580	1.540	1.600	1.540	1.630	836,000	1,324,200	1.5840	1.513	1.475	1.532	1.475	1.561	872,910	1.5170	0.64%
2017-02-14	0	1.570	1.550	1.570	1.540	1.570	298,000	463,700	1.5560	1.504	1.484	1.504	1.475	1.504	311,157	1.4902	1.95%
2017-02-13	0	1.540	1.540	1.550	1.530	1.580	340,000	526,640	1.5489	1.475	1.475	1.484	1.465	1.513	355,011	1.4834	-1.28%
2017-02-10	0	1.560	1.550	1.560	1.550	1.580	302,000	471,820	1.5623	1.494	1.484	1.494	1.484	1.513	315,333	1.4963	0.00%
2017-02-09	0	1.560	1.530	1.560	1.540	1.560	348,000	538,920	1.5486	1.494	1.465	1.494	1.475	1.494	363,364	1.4831	0.00%
2017-02-08	0	1.560	1.530	1.570	1.540	1.570	358,000	555,640	1.5521	1.494	1.465	1.504	1.475	1.504	373,806	1.4864	-0.64%
2017-02-07	0	1.570	1.550	1.570	1.550	1.580	438,000	684,860	1.5636	1.504	1.484	1.504	1.484	1.513	457,338	1.4975	-0.63%
2017-02-06	0	1.580	1.570	1.580	1.540	1.590	1,902,000	2,981,740	1.5677	1.513	1.504	1.513	1.475	1.523	1,985,975	1.5014	2.60%
2017-02-03	0	1.540	1.510	1.540	1.490	1.550	446,000	678,480	1.5213	1.475	1.446	1.475	1.427	1.484	465,691	1.4569	1.99%
2017-02-02	0	1.510	1.510	1.520	1.500	1.530	582,000	881,580	1.5147	1.446	1.446	1.456	1.437	1.465	607,696	1.4507	-1.95%
2017-02-01	0	1.540	1.510	1.540	1.430	1.540	2,230,000	3,325,680	1.4913	1.475	1.446	1.475	1.370	1.475	2,328,456	1.4283	7.69%
2017-01-27	0	1.430	1.430	1.440	1.420	1.460	152,000	220,260	1.4491	1.370	1.370	1.379	1.360	1.398	158,711	1.3878	-1.38%
2017-01-26	0	1.450	1.430	1.450	1.380	1.450	1,688,000	2,401,580	1.4227	1.389	1.370	1.389	1.322	1.389	1,762,526	1.3626	5.84%
2017-01-25	0	1.370	1.370	1.390	1.370	1.380	202,000	278,400	1.3782	1.312	1.312	1.331	1.312	1.322	210,918	1.3199	-0.72%
2017-01-24	0	1.380	1.380	1.390	1.370	1.390	108,000	149,160	1.3811	1.322	1.322	1.331	1.312	1.331	112,768	1.3227	1.47%
2017-01-23	0	1.360	1.360	1.380	1.330	1.380	474,000	642,980	1.3565	1.302	1.302	1.322	1.274	1.322	494,927	1.2991	1.49%
2017-01-20	0	1.340	1.340	1.360	1.330	1.360	204,000	274,640	1.3463	1.283	1.283	1.302	1.274	1.302	213,007	1.2893	0.00%
2017-01-19	0	1.340	1.340	1.360	1.300	1.340	136,000	181,240	1.3326	1.283	1.283	1.302	1.245	1.283	142,004	1.2763	0.75%
2017-01-18	0	1.330	1.320	1.350	1.330	1.350	150,000	201,440	1.3429	1.274	1.264	1.293	1.274	1.293	156,623	1.2861	0.00%
2017-01-17	0	1.330	1.320	1.330	1.320	1.350	140,000	187,220	1.3373	1.274	1.264	1.274	1.264	1.293	146,181	1.2807	0.00%
2017-01-16	0	1.330	1.310	1.330	1.300	1.340	116,000	151,180	1.3033	1.274	1.255	1.274	1.245	1.283	121,121	1.2482	0.00%
2017-01-13	0	1.330	1.310	1.330	1.300	1.330	172,000	226,880	1.3191	1.274	1.255	1.274	1.245	1.274	179,594	1.2633	0.76%
2017-01-12	0	1.320	1.310	1.320	1.310	1.320	180,000	236,600	1.3144	1.264	1.255	1.264	1.255	1.264	187,947	1.2589	-0.75%
2017-01-11	0	1.330	1.330	1.340	1.300	1.340	536,000	705,080	1.3154	1.274	1.274	1.283	1.245	1.283	559,665	1.2598	-0.75%
2017-01-10	0	1.340	1.320	1.340	1.300	1.350	314,000	413,760	1.3177	1.283	1.264	1.283	1.245	1.293	327,863	1.2620	0.00%
2017-01-09	0	1.340	1.320	1.350	1.320	1.340	34,000	45,040	1.3247	1.283	1.264	1.293	1.264	1.283	35,501	1.2687	0.75%
2017-01-06	0	1.330	1.330	1.350	1.330	1.370	244,500	328,425	1.3433	1.274	1.274	1.293	1.274	1.312	255,295	1.2865	-0.75%
2017-01-05	0	1.340	1.340	1.360	1.330	1.370	388,000	522,440	1.3465	1.283	1.283	1.302	1.274	1.312	405,130	1.2896	-0.74%
2017-01-04	0	1.350	1.330	1.350	1.320	1.350	34,000	45,380	1.3347	1.293	1.274	1.293	1.264	1.293	35,501	1.2783	2.27%
2017-01-03	0	1.320	1.320	1.340	1.310	1.310	20,000	26,200	1.3100	1.264	1.264	1.283	1.255	1.255	20,883	1.2546	0.00%
2016-12-30	0	1.320	1.310	1.320	1.290	1.330	1,306,000	1,719,580	1.3167	1.264	1.255	1.264	1.235	1.274	1,363,661	1.2610	1.54%
2016-12-29	0	1.300	1.290	1.310	1.300	1.300	250,000	325,000	1.3000	1.245	1.235	1.255	1.245	1.245	261,038	1.2450	-0.76%
2016-12-28	0	1.310	1.300	1.320	1.310	1.330	724,000	952,800	1.3160	1.255	1.245	1.264	1.255	1.274	755,965	1.2604	-1.50%
2016-12-23	0	1.330	1.320	1.380	1.320	1.330	98,000	129,960	1.3261	1.274	1.264	1.322	1.264	1.274	102,327	1.2700	0.00%
2016-12-22	0	1.330	1.320	1.330	1.300	1.330	312,000	411,440	1.3187	1.274	1.264	1.274	1.245	1.274	325,775	1.2630	-2.21%
2016-12-21	0	1.360	1.330	1.360	1.340	1.370	242,000	327,540	1.3535	1.302	1.274	1.302	1.283	1.312	252,684	1.2962	2.26%
2016-12-20	0	1.330	1.310	1.330	1.310	1.330	2,216,000	2,924,340	1.3196	1.274	1.255	1.274	1.255	1.274	2,313,838	1.2638	0.00%
2016-12-19	0	1.330	1.320	1.330	1.320	1.380	1,318,000	1,759,480	1.3350	1.274	1.264	1.274	1.264	1.322	1,376,191	1.2785	-4.32%
2016-12-16	0	1.390	1.370	1.390	1.370	1.390	104,000	143,280	1.3777	1.331	1.312	1.331	1.312	1.331	108,592	1.3194	-0.71%
2016-12-15	0	1.400	1.380	1.400	1.370	1.410	448,000	617,020	1.3773	1.341	1.322	1.341	1.312	1.350	467,779	1.3190	-1.41%
2016-12-14	0	1.420	1.380	1.420	1.380	1.420	292,000	410,720	1.4066	1.360	1.322	1.360	1.322	1.360	304,892	1.3471	2.16%
2016-12-13	0	1.390	1.380	1.390	1.350	1.400	628,000	861,180	1.3713	1.331	1.322	1.331	1.293	1.341	655,727	1.3133	2.96%
2016-12-12	0	1.350	1.350	1.370	1.340	1.420	706,000	974,060	1.3797	1.293	1.293	1.312	1.283	1.360	737,170	1.3213	-4.93%
2016-12-09	0	1.420	1.400	1.420	1.390	1.420	314,000	441,460	1.4059	1.360	1.341	1.360	1.331	1.360	327,863	1.3465	2.16%
2016-12-08	0	1.390	1.370	1.390	1.390	1.390	34,000	47,260	1.3900	1.331	1.312	1.331	1.331	1.331	35,501	1.3312	1.46%
2016-12-07	0	1.370	1.370	1.380	1.370	1.400	228,000	316,100	1.3864	1.312	1.312	1.322	1.312	1.341	238,066	1.3278	0.00%
2016-12-06	0	1.370	1.370	1.390	1.350	1.400	492,400	672,996	1.3668	1.312	1.312	1.331	1.293	1.341	514,140	1.3090	0.74%
2016-12-05	0	1.360	1.360	1.380	1.350	1.400	338,000	465,560	1.3774	1.302	1.302	1.322	1.293	1.341	352,923	1.3192	-2.86%
2016-12-02	0	1.400	1.380	1.400	1.370	1.400	322,000	446,440	1.3865	1.341	1.322	1.341	1.312	1.341	336,217	1.3278	0.72%
2016-12-01	0	1.390	1.390	1.410	1.390	1.420	104,000	145,940	1.4033	1.331	1.331	1.350	1.331	1.360	108,592	1.3439	-2.11%
2016-11-30	0	1.420	1.380	1.430	1.380	1.420	266,000	373,620	1.4046	1.360	1.322	1.370	1.322	1.360	277,744	1.3452	0.71%
2016-11-29	0	1.410	1.400	1.410	1.410	1.450	70,000	100,080	1.4297	1.350	1.341	1.350	1.350	1.389	73,091	1.3693	0.00%
2016-11-28	0	1.410	1.400	1.410	1.370	1.420	682,000	954,080	1.3989	1.350	1.341	1.350	1.312	1.360	712,111	1.3398	2.17%
2016-11-25	0	1.380	1.370	1.380	1.360	1.410	1,132,000	1,564,200	1.3818	1.322	1.312	1.322	1.302	1.350	1,181,979	1.3234	0.00%
2016-11-24	0	1.380	1.370	1.380	1.370	1.420	936,000	1,297,780	1.3865	1.322	1.312	1.322	1.312	1.360	977,325	1.3279	-2.13%
2016-11-23	0	1.410	1.400	1.420	1.400	1.450	1,423,000	2,009,480	1.4121	1.350	1.341	1.360	1.341	1.389	1,485,826	1.3524	-3.42%
2016-11-22	0	1.460	1.430	1.460	1.430	1.460	344,000	497,020	1.4448	1.398	1.370	1.398	1.370	1.398	359,188	1.3837	0.00%
2016-11-21	0	1.460	1.430	1.490	1.430	1.500	493,000	717,870	1.4561	1.398	1.370	1.427	1.370	1.437	514,766	1.3946	0.69%
2016-11-18	0	1.450	1.430	1.450	1.390	1.560	4,680,000	6,882,340	1.4706	1.389	1.370	1.389	1.331	1.494	4,886,625	1.4084	-3.33%
2016-11-17	0	1.500	1.480	1.500	1.490	1.510	244,000	366,100	1.5004	1.437	1.417	1.437	1.427	1.446	254,773	1.4370	0.00%
2016-11-16	0	1.500	1.480	1.500	1.480	1.530	1,096,000	1,648,060	1.5037	1.437	1.417	1.437	1.417	1.465	1,144,389	1.4401	1.35%
2016-11-15	0	1.480	1.470	1.480	1.460	1.480	540,000	793,480	1.4694	1.417	1.408	1.417	1.398	1.417	563,841	1.4073	-1.33%
2016-11-14	0	1.500	1.470	1.500	1.450	1.510	796,000	1,182,900	1.4861	1.437	1.408	1.437	1.389	1.446	831,144	1.4232	-1.96%
2016-11-11	0	1.530	1.490	1.530	1.490	1.540	1,031,000	1,565,100	1.5180	1.465	1.427	1.465	1.427	1.475	1,076,519	1.4539	2.68%
2016-11-10	0	1.490	1.470	1.490	1.440	1.510	2,090,000	3,058,800	1.4635	1.427	1.408	1.427	1.379	1.446	2,182,275	1.4017	1.36%
2016-11-09	0	1.470	1.460	1.470	1.400	1.470	590,000	853,740	1.4470	1.408	1.398	1.408	1.341	1.408	616,049	1.3858	0.00%
2016-11-08	0	1.470	1.470	1.500	1.460	1.480	817,000	1,195,770	1.4636	1.408	1.408	1.437	1.398	1.417	853,071	1.4017	0.00%
2016-11-07	0	1.470	1.440	1.480	1.450	1.480	232,000	338,720	1.4600	1.408	1.379	1.417	1.389	1.417	242,243	1.3983	-0.68%
2016-11-04	0	1.480	1.440	1.480	1.460	1.510	496,000	737,040	1.4860	1.417	1.379	1.417	1.398	1.446	517,899	1.4231	0.00%
2016-11-03	0	1.480	1.460	1.480	1.420	1.500	326,000	474,640	1.4560	1.417	1.398	1.417	1.360	1.437	340,393	1.3944	0.00%
2016-11-02	0	1.480	1.460	1.480	1.450	1.480	256,000	374,260	1.4620	1.417	1.398	1.417	1.389	1.417	267,303	1.4001	-0.67%
2016-11-01	0	1.490	1.480	1.490	1.460	1.500	436,000	650,460	1.4919	1.427	1.417	1.427	1.398	1.437	455,250	1.4288	0.68%
2016-10-31	0	1.480	1.480	1.500	1.480	1.540	478,000	724,340	1.5154	1.417	1.417	1.437	1.417	1.475	499,104	1.4513	-3.27%
2016-10-28	0	1.530	1.530	1.540	1.500	1.580	692,000	1,058,040	1.5290	1.465	1.465	1.475	1.437	1.513	722,552	1.4643	-1.29%
2016-10-27	0	1.550	1.530	1.550	1.550	1.590	1,223,000	1,926,740	1.5754	1.484	1.465	1.484	1.484	1.523	1,276,996	1.5088	-1.27%
2016-10-26	0	1.570	1.550	1.570	1.470	1.570	1,116,000	1,735,660	1.5553	1.504	1.484	1.504	1.408	1.504	1,165,272	1.4895	2.61%
2016-10-25	0	1.530	1.510	1.540	1.470	1.560	1,066,000	1,610,300	1.5106	1.465	1.446	1.475	1.408	1.494	1,113,065	1.4467	5.52%
2016-10-24	0	1.450	1.450	1.480	1.430	1.490	592,000	860,920	1.4543	1.389	1.389	1.417	1.370	1.427	618,137	1.3928	0.00%
2016-10-20	0	1.450	1.430	1.460	1.410	1.460	40,000	57,660	1.4415	1.389	1.370	1.398	1.350	1.398	41,766	1.3805	2.84%
2016-10-19	0	1.410	1.410	1.420	1.410	1.440	576,000	822,440	1.4278	1.350	1.350	1.360	1.350	1.379	601,431	1.3675	-2.08%
2016-10-18	0	1.440	1.440	1.450	1.440	1.460	198,000	286,600	1.4475	1.379	1.379	1.389	1.379	1.398	206,742	1.3863	-0.69%
2016-10-17	0	1.450	1.440	1.470	1.450	1.500	180,000	264,360	1.4687	1.389	1.379	1.408	1.389	1.437	187,947	1.4066	0.00%
2016-10-14	0	1.450	1.440	1.460	1.440	1.450	120,000	173,880	1.4490	1.389	1.379	1.398	1.379	1.389	125,298	1.3877	0.69%
2016-10-13	0	1.440	1.420	1.480	1.440	1.440	30,000	43,200	1.4400	1.379	1.360	1.417	1.379	1.379	31,325	1.3791	1.41%
2016-10-12	0	1.420	1.420	1.440	1.420	1.490	176,000	251,860	1.4310	1.360	1.360	1.379	1.360	1.427	183,771	1.3705	-2.74%
2016-10-11	0	1.460	1.440	1.470	1.440	1.500	116,000	168,580	1.4533	1.398	1.379	1.408	1.379	1.437	121,121	1.3918	-0.68%
2016-10-07	0	1.470	1.430	1.480	1.430	1.480	52,000	76,060	1.4627	1.408	1.370	1.417	1.370	1.417	54,296	1.4008	-1.34%
2016-10-06	0	1.490	1.430	1.500	1.440	1.500	576,000	849,040	1.4740	1.427	1.370	1.437	1.379	1.437	601,431	1.4117	2.05%
2016-10-05	0	1.460	1.460	1.490	1.420	1.490	614,249	894,506	1.4563	1.398	1.398	1.427	1.360	1.427	641,368	1.3947	1.39%
2016-10-04	0	1.440	1.420	1.440	1.410	1.460	296,000	427,340	1.4437	1.379	1.360	1.379	1.350	1.398	309,069	1.3827	1.41%
2016-10-03	0	1.420	1.420	1.430	1.390	1.440	258,000	368,400	1.4279	1.360	1.360	1.370	1.331	1.379	269,391	1.3675	2.90%
2016-09-30	0	1.380	1.400	1.410	1.380	1.440	630,000	890,640	1.4137	1.322	1.341	1.350	1.322	1.379	657,815	1.3539	-4.17%
2016-09-29	0	1.440	1.430	1.450	1.430	1.450	176,000	254,120	1.4439	1.379	1.370	1.389	1.370	1.389	183,771	1.3828	0.70%
2016-09-28	0	1.430	1.410	1.430	1.420	1.450	248,000	354,540	1.4296	1.370	1.350	1.370	1.360	1.389	258,949	1.3691	0.70%
2016-09-27	0	1.420	1.410	1.420	1.400	1.450	362,000	514,180	1.4204	1.360	1.350	1.360	1.341	1.389	377,983	1.3603	0.00%
2016-09-26	0	1.420	1.400	1.420	1.400	1.440	630,000	894,280	1.4195	1.360	1.341	1.360	1.341	1.379	657,815	1.3595	1.43%
2016-09-23	0	1.400	1.390	1.400	1.380	1.420	1,400,000	1,966,540	1.4047	1.341	1.331	1.341	1.322	1.360	1,461,811	1.3453	2.19%
2016-09-22	0	1.370	1.350	1.370	1.350	1.380	370,000	505,680	1.3667	1.312	1.293	1.312	1.293	1.322	386,336	1.3089	1.48%
2016-09-21	0	1.350	1.340	1.350	1.340	1.390	1,054,000	1,419,580	1.3469	1.293	1.283	1.293	1.283	1.331	1,100,535	1.2899	0.75%
2016-09-20	0	1.340	1.320	1.340	1.310	1.350	2,397,500	3,178,180	1.3256	1.283	1.264	1.283	1.255	1.293	2,503,351	1.2696	0.00%
2016-09-19	0	1.340	1.320	1.340	1.310	1.420	6,754,000	9,095,500	1.3467	1.283	1.264	1.283	1.255	1.360	7,052,193	1.2897	-6.94%
2016-09-15	0	1.440	1.430	1.440	1.400	1.480	726,000	1,042,940	1.4366	1.379	1.370	1.379	1.341	1.417	758,053	1.3758	0.70%
2016-09-14	0	1.430	1.430	1.440	1.390	1.460	2,130,000	3,035,030	1.4249	1.370	1.370	1.379	1.331	1.398	2,224,041	1.3646	1.42%
2016-09-13	0	1.410	1.410	1.420	1.410	1.420	2,692,000	3,799,160	1.4113	1.350	1.350	1.360	1.350	1.360	2,810,854	1.3516	0.00%
2016-09-12	0	1.410	1.400	1.410	1.370	1.530	2,424,000	3,410,660	1.4070	1.350	1.341	1.350	1.312	1.465	2,531,021	1.3475	-4.08%
2016-09-09	0	1.470	1.460	1.470	1.460	1.530	2,232,000	3,306,080	1.4812	1.408	1.398	1.408	1.398	1.465	2,330,544	1.4186	-3.29%
2016-09-08	0	1.520	1.510	1.520	1.500	1.530	608,000	917,440	1.5089	1.456	1.446	1.456	1.437	1.465	634,844	1.4451	0.00%
2016-09-07	0	1.520	1.510	1.520	1.510	1.570	1,584,000	2,402,280	1.5166	1.456	1.446	1.456	1.446	1.504	1,653,935	1.4525	-2.56%
2016-09-06	0	1.560	1.550	1.560	1.530	1.560	514,000	793,260	1.5433	1.494	1.484	1.494	1.465	1.494	536,693	1.4781	1.96%
2016-09-05	0	1.530	1.520	1.530	1.510	1.560	1,036,000	1,582,900	1.5279	1.465	1.456	1.465	1.446	1.494	1,081,740	1.4633	-0.65%
2016-09-02	0	1.540	1.530	1.550	1.520	1.550	322,000	491,020	1.5249	1.475	1.465	1.484	1.456	1.484	336,217	1.4604	1.32%
2016-09-01	0	1.520	1.520	1.530	1.510	1.550	434,000	663,200	1.5281	1.456	1.456	1.465	1.446	1.484	453,161	1.4635	-1.30%
2016-08-31	0	1.540	1.530	1.550	1.530	1.560	856,000	1,320,260	1.5424	1.475	1.465	1.484	1.465	1.494	893,793	1.4771	0.00%
2016-08-30	0	1.540	1.530	1.540	1.500	1.540	468,000	708,720	1.5144	1.475	1.465	1.475	1.437	1.475	488,662	1.4503	2.67%
2016-08-29	0	1.500	1.500	1.530	1.490	1.530	448,000	672,700	1.5016	1.437	1.437	1.465	1.427	1.465	467,779	1.4381	-1.32%
2016-08-26	0	1.520	1.510	1.520	1.510	1.560	118,000	179,760	1.5234	1.456	1.446	1.456	1.446	1.494	123,210	1.4590	0.00%
2016-08-25	0	1.520	1.510	1.520	1.500	1.550	268,000	406,980	1.5186	1.456	1.446	1.456	1.437	1.484	279,832	1.4544	-1.94%
2016-08-24	0	1.550	1.540	1.560	1.540	1.620	972,000	1,508,304	1.5518	1.484	1.475	1.494	1.475	1.552	1,014,914	1.4861	-3.13%
2016-08-23	0	1.600	1.590	1.600	1.580	1.600	388,000	617,860	1.5924	1.532	1.523	1.532	1.513	1.532	405,130	1.5251	-1.23%
2016-08-22	0	1.620	1.610	1.620	1.610	1.640	896,000	1,450,276	1.6186	1.552	1.542	1.552	1.542	1.571	935,559	1.5502	0.62%
2016-08-19	0	1.610	1.610	1.630	1.580	1.640	1,764,000	2,863,740	1.6234	1.542	1.542	1.561	1.513	1.571	1,841,882	1.5548	0.00%
2016-08-18	0	1.610	1.590	1.610	1.530	1.610	541,334	847,401	1.5654	1.542	1.523	1.542	1.465	1.542	565,234	1.4992	5.23%
2016-08-17	0	1.530	1.530	1.550	1.510	1.600	290,000	452,780	1.5613	1.465	1.465	1.484	1.446	1.532	302,804	1.4953	0.66%
2016-08-16	0	1.520	1.510	1.520	1.520	1.550	500,249	766,315	1.5319	1.456	1.446	1.456	1.456	1.484	522,335	1.4671	0.00%
2016-08-15	0	1.520	1.520	1.540	1.450	1.550	821,100	1,214,620	1.4793	1.456	1.456	1.475	1.389	1.484	857,352	1.4167	3.40%
2016-08-12	0	1.470	1.460	1.470	1.460	1.490	765,000	1,123,890	1.4691	1.408	1.398	1.408	1.398	1.427	798,775	1.4070	0.00%
2016-08-11	0	1.470	1.460	1.470	1.460	1.500	508,000	749,900	1.4762	1.408	1.398	1.408	1.398	1.437	530,429	1.4138	-2.00%
2016-08-10	0	1.500	1.500	1.510	1.480	1.520	412,000	616,940	1.4974	1.437	1.437	1.446	1.417	1.456	430,190	1.4341	0.00%
2016-08-09	0	1.500	1.500	1.510	1.490	1.520	1,514,000	2,273,680	1.5018	1.437	1.437	1.446	1.427	1.456	1,580,844	1.4383	-0.66%
2016-08-08	0	1.510	1.510	1.520	1.500	1.520	596,000	899,480	1.5092	1.446	1.446	1.456	1.437	1.456	622,314	1.4454	0.67%
2016-08-05	0	1.500	1.510	1.520	1.500	1.510	512,000	771,480	1.5068	1.437	1.446	1.456	1.437	1.446	534,605	1.4431	-0.66%
2016-08-04	0	1.510	1.510	1.530	1.500	1.530	578,000	875,620	1.5149	1.446	1.446	1.465	1.437	1.465	603,519	1.4509	-1.31%
2016-08-03	0	1.530	1.530	1.540	1.500	1.540	84,000	128,200	1.5262	1.465	1.465	1.475	1.437	1.475	87,709	1.4617	0.00%
2016-08-01	0	1.530	1.540	1.560	1.530	1.530	76,000	116,280	1.5300	1.465	1.475	1.494	1.465	1.465	79,355	1.4653	1.32%
2016-07-29	0	1.510	1.510	1.530	1.490	1.530	748,000	1,133,340	1.5152	1.446	1.446	1.465	1.427	1.465	781,025	1.4511	0.00%
2016-07-28	0	1.510	1.510	1.550	1.510	1.550	818,000	1,255,600	1.5350	1.446	1.446	1.484	1.446	1.484	854,115	1.4701	-2.58%
2016-07-27	0	1.550	1.550	1.560	1.510	1.590	1,091,000	1,714,870	1.5718	1.484	1.484	1.494	1.446	1.523	1,139,168	1.5054	-1.27%
2016-07-26	0	1.570	1.560	1.570	1.560	1.590	602,000	946,740	1.5727	1.504	1.494	1.504	1.494	1.523	628,579	1.5062	-0.63%
2016-07-25	0	1.580	1.580	1.590	1.580	1.590	188,000	297,440	1.5821	1.513	1.513	1.523	1.513	1.523	196,300	1.5152	1.28%
2016-07-22	0	1.560	1.560	1.590	1.550	1.580	176,000	276,620	1.5717	1.494	1.494	1.523	1.484	1.513	183,771	1.5052	-1.27%
2016-07-21	0	1.580	1.570	1.580	1.580	1.620	2,740,000	4,394,440	1.6038	1.513	1.504	1.513	1.513	1.552	2,860,973	1.5360	2.60%
2016-07-20	0	1.540	1.550	1.580	1.530	1.560	556,000	860,740	1.5481	1.475	1.484	1.513	1.465	1.494	580,548	1.4826	-1.28%
2016-07-19	0	1.560	1.560	1.570	1.540	1.570	648,000	1,007,720	1.5551	1.494	1.494	1.504	1.475	1.504	676,610	1.4894	1.96%
2016-07-18	0	1.530	1.510	1.530	1.500	1.580	526,000	807,380	1.5349	1.465	1.446	1.465	1.437	1.513	549,223	1.4700	2.00%
2016-07-15	0	1.500	1.500	1.530	1.500	1.530	1,224,000	1,841,500	1.5045	1.437	1.437	1.465	1.437	1.465	1,278,040	1.4409	0.00%
2016-07-14	0	1.500	1.500	1.510	1.500	1.530	504,000	758,360	1.5047	1.437	1.437	1.446	1.437	1.465	526,252	1.4411	0.00%
2016-07-13	0	1.500	1.500	1.510	1.490	1.530	164,000	247,200	1.5073	1.437	1.437	1.446	1.427	1.465	171,241	1.4436	-1.32%
2016-07-12	0	1.520	1.510	1.530	1.480	1.530	338,000	507,860	1.5025	1.456	1.446	1.465	1.417	1.465	352,923	1.4390	1.33%
2016-07-11	0	1.500	1.500	1.510	1.500	1.520	392,000	589,780	1.5045	1.437	1.437	1.446	1.437	1.456	409,307	1.4409	-0.66%
2016-07-08	0	1.510	1.500	1.510	1.470	1.540	748,000	1,134,760	1.5171	1.446	1.437	1.446	1.408	1.475	781,025	1.4529	2.03%
2016-07-07	0	1.480	1.470	1.480	1.450	1.480	566,000	828,380	1.4636	1.417	1.408	1.417	1.389	1.417	590,989	1.4017	0.68%
2016-07-06	0	1.470	1.470	1.480	1.460	1.480	448,000	655,560	1.4633	1.408	1.408	1.417	1.398	1.417	467,779	1.4014	-0.68%
2016-07-05	0	1.480	1.470	1.480	1.460	1.490	440,000	650,780	1.4790	1.417	1.408	1.417	1.398	1.427	459,426	1.4165	0.00%
2016-07-04	0	1.480	1.460	1.480	1.460	1.500	716,000	1,062,360	1.4837	1.417	1.398	1.417	1.398	1.437	747,612	1.4210	0.00%
2016-06-30	0	1.480	1.460	1.480	1.480	1.510	826,000	1,229,560	1.4886	1.417	1.398	1.417	1.417	1.446	862,468	1.4256	0.00%
2016-06-29	0	1.480	1.470	1.480	1.460	1.480	614,000	900,240	1.4662	1.417	1.408	1.417	1.398	1.417	641,108	1.4042	1.37%
2016-06-28	0	1.460	1.450	1.460	1.410	1.460	1,750,000	2,533,520	1.4477	1.398	1.389	1.398	1.350	1.398	1,827,264	1.3865	2.10%
2016-06-27	0	1.430	1.430	1.440	1.410	1.430	588,000	836,940	1.4234	1.370	1.370	1.379	1.350	1.370	613,961	1.3632	0.00%
2016-06-24	0	1.430	1.380	1.430	1.360	1.430	634,000	877,220	1.3836	1.370	1.322	1.370	1.302	1.370	661,992	1.3251	0.00%
2016-06-23	0	1.430	1.420	1.430	1.420	1.450	214,000	306,360	1.4316	1.370	1.360	1.370	1.360	1.389	223,448	1.3711	1.42%
2016-06-22	0	1.410	1.410	1.420	1.400	1.410	676,000	951,240	1.4072	1.350	1.350	1.360	1.341	1.350	705,846	1.3477	0.00%
2016-06-21	0	1.410	1.400	1.410	1.400	1.430	434,000	613,780	1.4142	1.350	1.341	1.350	1.341	1.370	453,161	1.3544	0.00%
2016-06-20	0	1.410	1.360	1.410	1.330	1.420	1,244,000	1,718,460	1.3814	1.350	1.302	1.350	1.274	1.360	1,298,923	1.3230	6.02%
2016-06-17	0	1.330	1.330	1.340	1.320	1.340	974,024	1,288,853	1.3232	1.274	1.274	1.283	1.264	1.283	1,017,028	1.2673	1.53%
2016-06-16	0	1.310	1.310	1.330	1.310	1.380	1,970,522	2,639,620	1.3396	1.255	1.255	1.274	1.255	1.322	2,057,522	1.2829	-3.68%
2016-06-15	0	1.360	1.350	1.360	1.330	1.380	162,000	221,360	1.3664	1.302	1.293	1.302	1.274	1.322	169,152	1.3086	0.74%
2016-06-14	0	1.350	1.340	1.360	1.310	1.380	214,000	287,460	1.3433	1.293	1.283	1.302	1.255	1.322	223,448	1.2865	2.27%
2016-06-13	0	1.320	1.300	1.320	1.290	1.370	306,000	402,540	1.3155	1.264	1.245	1.264	1.235	1.312	319,510	1.2599	-2.22%
2016-06-10	0	1.350	1.330	1.350	1.310	1.380	402,000	540,880	1.3455	1.293	1.274	1.293	1.255	1.322	419,749	1.2886	-1.46%
2016-06-08	0	1.370	1.350	1.380	1.360	1.400	1,618,000	2,235,887	1.3819	1.312	1.293	1.322	1.302	1.341	1,689,436	1.3235	0.00%
2016-06-07	0	1.370	1.370	1.390	1.370	1.410	2,112,000	2,916,680	1.3810	1.312	1.312	1.331	1.312	1.350	2,205,246	1.3226	-2.14%
2016-06-06	0	1.400	1.390	1.400	1.340	1.400	272,000	372,120	1.3681	1.341	1.331	1.341	1.283	1.341	284,009	1.3102	1.45%
2016-06-03	0	1.380	1.370	1.380	1.360	1.400	888,000	1,225,410	1.3800	1.322	1.312	1.322	1.302	1.341	927,206	1.3216	-0.72%
2016-06-02	0	1.390	1.390	1.420	1.370	1.420	572,000	798,680	1.3963	1.331	1.331	1.360	1.312	1.360	597,254	1.3373	-2.80%
2016-06-01	0	1.430	1.390	1.430	1.400	1.440	730,000	1,035,820	1.4189	1.370	1.331	1.370	1.341	1.379	762,230	1.3589	-2.05%
2016-05-31	0	1.460	1.460	1.470	1.350	1.480	780,000	1,096,180	1.4054	1.398	1.398	1.408	1.293	1.417	814,437	1.3459	8.96%
2016-05-30	0	1.340	1.340	1.380	1.320	1.380	996,000	1,344,480	1.3499	1.283	1.283	1.322	1.264	1.322	1,039,974	1.2928	-2.19%
2016-05-27	0	1.370	1.370	1.390	1.370	1.410	606,000	839,300	1.3850	1.312	1.312	1.331	1.312	1.350	632,755	1.3264	-3.52%
2016-05-26	0	1.420	1.390	1.420	1.380	1.440	936,000	1,326,053	1.4167	1.360	1.331	1.360	1.322	1.379	977,325	1.3568	-0.70%
2016-05-25	0	1.430	1.430	1.440	1.410	1.450	3,298,000	4,728,980	1.4339	1.370	1.370	1.379	1.350	1.389	3,443,609	1.3733	1.42%
2016-05-24	0	1.410	1.410	1.420	1.360	1.430	4,672,020	6,553,867	1.4028	1.350	1.350	1.360	1.302	1.370	4,878,293	1.3435	4.44%
2016-05-23	0	1.360	1.360	1.370	1.340	1.370	940,475	1,279,481	1.3605	1.293	1.293	1.302	1.274	1.302	989,227	1.2934	0.74%
2016-05-20	0	1.350	1.350	1.360	1.250	1.360	2,558,000	3,452,740	1.3498	1.283	1.283	1.293	1.188	1.293	2,690,601	1.2833	3.85%
2016-05-19	0	1.300	1.300	1.310	1.250	1.330	4,148,000	5,356,580	1.2914	1.236	1.236	1.245	1.188	1.264	4,363,023	1.2277	4.84%
2016-05-18	0	1.240	1.220	1.240	1.190	1.250	404,495	497,614	1.2302	1.179	1.160	1.179	1.131	1.188	425,463	1.1696	-3.12%
2016-05-17	0	1.280	1.260	1.270	1.240	1.290	844,000	1,068,440	1.2659	1.217	1.198	1.207	1.179	1.226	887,751	1.2035	1.59%
2016-05-16	0	1.260	1.240	1.260	1.220	1.260	434,495	540,889	1.2449	1.198	1.179	1.198	1.160	1.198	457,018	1.1835	3.28%
2016-05-13	0	1.220	1.210	1.230	1.200	1.230	776,000	948,640	1.2225	1.160	1.150	1.169	1.141	1.169	816,226	1.1622	0.83%
2016-05-12	0	1.210	1.210	1.230	1.190	1.240	652,000	796,340	1.2214	1.150	1.150	1.169	1.131	1.179	685,798	1.1612	1.68%
2016-05-11	0	1.190	1.180	1.210	1.190	1.220	790,000	947,260	1.1991	1.131	1.122	1.150	1.131	1.160	830,952	1.1400	0.85%
2016-05-10	0	1.180	1.180	1.200	1.170	1.230	498,000	597,500	1.1998	1.122	1.122	1.141	1.112	1.169	523,815	1.1407	-3.28%
2016-05-09	0	1.220	1.210	1.230	1.200	1.260	1,048,000	1,272,440	1.2142	1.160	1.150	1.169	1.141	1.198	1,102,326	1.1543	0.83%
2016-05-06	0	1.210	1.190	1.210	1.150	1.240	924,000	1,103,240	1.1940	1.150	1.131	1.150	1.093	1.179	971,898	1.1351	3.42%
2016-05-05	0	1.170	1.160	1.190	1.160	1.180	412,000	483,560	1.1737	1.112	1.103	1.131	1.103	1.122	433,357	1.1158	-2.50%
2016-05-04	0	1.200	1.180	1.200	1.180	1.220	608,000	729,560	1.1999	1.141	1.122	1.141	1.122	1.160	639,517	1.1408	-1.64%
2016-05-03	0	1.220	1.200	1.250	1.200	1.260	1,484,000	1,817,980	1.2251	1.160	1.141	1.188	1.141	1.198	1,560,927	1.1647	-3.17%
2016-04-29	0	1.260	1.260	1.280	1.250	1.290	632,000	806,100	1.2755	1.198	1.198	1.217	1.188	1.226	664,761	1.2126	-3.08%
2016-04-28	0	1.300	1.290	1.300	1.270	1.320	1,482,000	1,915,360	1.2924	1.236	1.226	1.236	1.207	1.255	1,558,823	1.2287	1.56%
2016-04-27	0	1.280	1.280	1.290	1.280	1.310	1,113,000	1,441,020	1.2947	1.217	1.217	1.226	1.217	1.245	1,170,695	1.2309	0.00%
2016-04-26	0	1.280	1.280	1.300	1.250	1.320	1,384,000	1,772,400	1.2806	1.217	1.217	1.236	1.188	1.255	1,455,743	1.2175	0.00%
2016-04-25	0	1.280	1.280	1.300	1.260	1.300	1,708,000	2,192,240	1.2835	1.217	1.217	1.236	1.198	1.236	1,796,539	1.2203	0.79%
2016-04-22	0	1.270	1.250	1.270	1.230	1.280	1,666,000	2,102,810	1.2622	1.207	1.188	1.207	1.169	1.217	1,752,362	1.2000	3.25%
2016-04-21	0	1.230	1.230	1.250	1.200	1.260	3,658,000	4,541,320	1.2415	1.169	1.169	1.188	1.141	1.198	3,847,622	1.1803	1.65%
2016-04-20	0	1.210	1.200	1.210	1.170	1.240	2,710,000	3,259,340	1.2027	1.150	1.141	1.150	1.112	1.179	2,850,480	1.1434	0.83%
2016-04-19	0	1.200	1.170	1.190	1.110	1.200	2,106,000	2,459,700	1.1679	1.141	1.112	1.131	1.055	1.141	2,215,170	1.1104	6.19%
2016-04-18	0	1.130	1.120	1.130	1.090	1.200	1,322,000	1,503,220	1.1371	1.074	1.065	1.074	1.036	1.141	1,390,529	1.0810	2.73%
2016-04-15	0	1.100	1.100	1.120	1.090	1.130	1,280,000	1,426,560	1.1145	1.046	1.046	1.065	1.036	1.074	1,346,352	1.0596	-1.79%
2016-04-14	0	1.120	1.110	1.160	1.110	1.150	1,770,000	1,994,000	1.1266	1.065	1.055	1.103	1.055	1.093	1,861,753	1.0710	1.82%
2016-04-13	0	1.100	1.100	1.120	1.030	1.140	2,224,000	2,474,700	1.1127	1.046	1.046	1.065	0.979	1.084	2,339,287	1.0579	4.76%
2016-04-12	0	1.050	1.030	1.050	1.030	1.050	616,000	638,400	1.0364	0.998	0.979	0.998	0.979	0.998	647,932	0.9853	1.94%
2016-04-11	0	1.030	1.030	1.040	0.990	1.040	1,366,000	1,398,200	1.0236	0.979	0.979	0.989	0.941	0.989	1,436,810	0.9731	4.04%
2016-04-08	0	0.990	0.990	1.010	0.980	1.010	518,000	516,840	0.9978	0.941	0.941	0.960	0.932	0.960	544,852	0.9486	0.00%
2016-04-07	0	0.990	0.990	1.010	0.980	1.020	400,000	399,460	0.9987	0.941	0.941	0.960	0.932	0.970	420,735	0.9494	-1.98%
2016-04-06	0	1.010	0.990	1.010	0.980	1.010	635,259	632,848	0.9962	0.960	0.941	0.960	0.932	0.960	668,189	0.9471	1.00%
2016-04-05	0	1.000	1.000	1.010	0.990	1.020	502,000	506,220	1.0084	0.951	0.951	0.960	0.941	0.970	528,023	0.9587	-1.96%
2016-04-01	0	1.020	1.000	1.020	0.990	1.020	450,000	453,840	1.0085	0.970	0.951	0.970	0.941	0.970	473,327	0.9588	0.00%
2016-03-31	0	1.020	1.020	1.040	1.010	1.030	542,000	551,960	1.0184	0.970	0.970	0.989	0.960	0.979	570,096	0.9682	-0.97%
2016-03-30	0	1.030	1.020	1.030	1.010	1.030	676,000	692,000	1.0237	0.979	0.970	0.979	0.960	0.979	711,042	0.9732	0.00%
2016-03-29	0	1.030	1.030	1.060	1.030	1.070	1,934,000	2,038,240	1.0539	0.979	0.979	1.008	0.979	1.017	2,034,254	1.0020	-3.74%
2016-03-24	0	1.070	1.070	1.090	1.050	1.080	1,602,000	1,709,700	1.0672	1.017	1.017	1.036	0.998	1.027	1,685,044	1.0146	0.00%
2016-03-23	0	1.070	1.070	1.080	1.050	1.090	1,630,000	1,735,760	1.0649	1.017	1.017	1.027	0.998	1.036	1,714,495	1.0124	0.00%
2016-03-22	0	1.070	1.060	1.070	1.050	1.070	1,240,000	1,312,780	1.0587	1.017	1.008	1.017	0.998	1.017	1,304,279	1.0065	1.90%
2016-03-21	0	1.050	1.050	1.070	1.030	1.080	2,860,000	3,006,740	1.0513	0.998	0.998	1.017	0.979	1.027	3,008,256	0.9995	-1.87%
2016-03-18	0	1.070	1.060	1.070	1.020	1.100	3,540,093	3,798,601	1.0730	1.017	1.008	1.017	0.970	1.046	3,723,603	1.0201	5.94%
2016-03-17	0	1.010	1.010	1.020	1.010	1.060	330,000	340,200	1.0309	0.960	0.960	0.970	0.960	1.008	347,106	0.9801	-2.88%
2016-03-16	0	1.040	1.030	1.060	1.000	1.060	2,060,000	2,119,480	1.0289	0.989	0.979	1.008	0.951	1.008	2,166,786	0.9782	2.97%
2016-03-15	0	1.010	1.010	1.020	1.000	1.020	207,400	209,880	1.0120	0.960	0.960	0.970	0.951	0.970	218,151	0.9621	1.00%
2016-03-14	0	1.000	1.000	1.010	0.970	1.060	1,059,400	1,086,920	1.0260	0.951	0.951	0.960	0.922	1.008	1,114,317	0.9754	-0.99%
2016-03-11	0	1.010	1.020	1.030	0.970	1.080	1,652,000	1,656,160	1.0025	0.960	0.970	0.979	0.922	1.027	1,737,636	0.9531	5.21%
2016-03-10	0	0.960	0.960	0.970	0.950	0.980	590,000	572,120	0.9697	0.913	0.913	0.922	0.903	0.932	620,584	0.9219	1.05%
2016-03-09	0	0.950	0.950	0.960	0.940	1.000	812,000	784,940	0.9667	0.903	0.903	0.913	0.894	0.951	854,092	0.9190	2.15%
2016-03-08	0	0.930	0.930	0.960	0.920	0.950	314,000	296,100	0.9430	0.884	0.884	0.913	0.875	0.903	330,277	0.8965	-1.06%
2016-03-07	0	0.940	0.940	0.980	0.940	0.980	456,000	437,120	0.9586	0.894	0.894	0.932	0.894	0.932	479,638	0.9114	-2.08%
2016-03-04	0	0.960	0.950	0.960	0.910	0.960	270,000	253,820	0.9401	0.913	0.903	0.913	0.865	0.913	283,996	0.8937	2.13%
2016-03-03	0	0.940	0.920	0.940	0.910	0.950	176,000	165,160	0.9384	0.894	0.875	0.894	0.865	0.903	185,123	0.8922	3.30%
2016-03-02	0	0.910	0.910	0.980	0.900	0.950	402,000	379,120	0.9431	0.865	0.865	0.932	0.856	0.903	422,839	0.8966	3.41%
2016-03-01	0	0.880	0.880	0.900	0.860	0.920	640,000	570,140	0.8908	0.837	0.837	0.856	0.818	0.875	673,176	0.8469	3.53%
2016-02-29	0	0.850	0.850	0.880	0.850	0.860	50,000	42,780	0.8556	0.808	0.808	0.837	0.808	0.818	52,592	0.8134	-1.16%
2016-02-26	0	0.860	0.860	0.870	0.840	0.880	248,000	212,580	0.8572	0.818	0.818	0.827	0.799	0.837	260,856	0.8149	2.38%
2016-02-25	0	0.840	0.840	0.850	0.830	0.860	20,000	17,060	0.8530	0.799	0.799	0.808	0.789	0.818	21,037	0.8110	-1.18%
2016-02-24	0	0.850	0.850	0.890	0.850	0.890	4,000	3,480	0.8700	0.808	0.808	0.846	0.808	0.846	4,207	0.8271	0.00%
2016-02-23	0	0.850	0.840	0.870	0.840	0.860	24,000	20,500	0.8542	0.808	0.799	0.827	0.799	0.818	25,244	0.8121	-1.16%
2016-02-22	0	0.860	0.860	0.880	0.840	0.880	309,000	269,360	0.8717	0.818	0.818	0.837	0.799	0.837	325,018	0.8288	1.18%
2016-02-19	0	0.850	0.840	0.850	0.840	0.850	76,000	64,420	0.8476	0.808	0.799	0.808	0.799	0.808	79,940	0.8059	1.19%
2016-02-18	0	0.840	0.840	0.860	0.820	0.860	304,000	252,120	0.8293	0.799	0.799	0.818	0.780	0.818	319,759	0.7885	2.44%
2016-02-17	0	0.820	0.810	0.870	0.810	0.840	244,000	201,080	0.8241	0.780	0.770	0.827	0.770	0.799	256,648	0.7835	-1.20%
2016-02-16	0	0.830	0.830	0.840	0.800	0.850	666,000	551,340	0.8278	0.789	0.789	0.799	0.761	0.808	700,524	0.7870	2.47%
2016-02-15	0	0.810	0.810	0.830	0.800	0.820	230,000	187,460	0.8150	0.770	0.770	0.789	0.761	0.780	241,923	0.7749	-1.22%
2016-02-12	0	0.820	0.820	0.840	0.810	0.830	102,000	84,180	0.8253	0.780	0.780	0.799	0.770	0.789	107,287	0.7846	0.00%
2016-02-11	0	0.820	0.820	0.850	0.820	0.860	54,000	45,540	0.8433	0.780	0.780	0.808	0.780	0.818	56,799	0.8018	-5.75%
2016-02-05	0	0.870	0.830	0.870	0.830	0.870	94,000	78,160	0.8315	0.827	0.789	0.827	0.789	0.827	98,873	0.7905	4.82%
2016-02-04	0	0.830	0.830	0.870	0.810	0.870	282,001	233,920	0.8295	0.789	0.789	0.827	0.770	0.827	296,619	0.7886	0.00%
2016-02-03	0	0.830	0.830	0.840	0.810	0.840	254,000	210,600	0.8291	0.789	0.789	0.799	0.770	0.799	267,167	0.7883	-1.19%
2016-02-02	0	0.840	0.830	0.840	0.830	0.890	530,000	447,480	0.8443	0.799	0.789	0.799	0.789	0.846	557,474	0.8027	1.20%
2016-02-01	0	0.830	0.830	0.840	0.820	0.860	436,000	366,800	0.8413	0.789	0.789	0.799	0.780	0.818	458,601	0.7998	-3.49%
2016-01-29	0	0.860	0.820	0.870	0.800	0.860	304,000	249,100	0.8194	0.818	0.780	0.827	0.761	0.818	319,759	0.7790	3.61%
2016-01-28	0	0.830	0.830	0.850	0.800	0.880	322,000	269,660	0.8375	0.789	0.789	0.808	0.761	0.837	338,692	0.7962	-2.35%
2016-01-27	0	0.850	0.850	0.910	0.820	0.870	122,000	104,260	0.8546	0.808	0.808	0.865	0.780	0.827	128,324	0.8125	-1.16%
2016-01-26	0	0.860	0.850	0.890	0.850	0.890	100,000	86,260	0.8626	0.818	0.808	0.846	0.808	0.846	105,184	0.8201	-2.27%
2016-01-25	0	0.880	0.870	0.890	0.850	0.900	202,000	177,800	0.8802	0.837	0.827	0.846	0.808	0.856	212,471	0.8368	0.00%
2016-01-22	0	0.880	0.860	0.890	0.860	0.880	42,000	36,700	0.8738	0.837	0.818	0.846	0.818	0.837	44,177	0.8307	2.33%
2016-01-21	0	0.860	0.850	0.890	0.850	0.890	340,000	294,540	0.8663	0.818	0.808	0.846	0.808	0.846	357,625	0.8236	-3.37%
2016-01-20	0	0.890	0.890	0.910	0.870	0.910	658,000	584,820	0.8888	0.846	0.846	0.865	0.827	0.865	692,109	0.8450	-3.26%
2016-01-19	0	0.920	0.910	0.930	0.880	0.950	298,000	272,380	0.9140	0.875	0.865	0.884	0.837	0.903	313,448	0.8690	2.22%
2016-01-18	0	0.900	0.900	0.930	0.900	0.930	140,000	128,340	0.9167	0.856	0.856	0.884	0.856	0.884	147,257	0.8715	-3.23%
2016-01-15	0	0.930	0.930	0.960	0.920	0.980	254,000	239,180	0.9417	0.884	0.884	0.913	0.875	0.932	267,167	0.8952	-1.06%
2016-01-14	0	0.940	0.940	0.960	0.920	0.960	528,000	499,190	0.9454	0.894	0.894	0.913	0.875	0.913	555,370	0.8988	-1.05%
2016-01-13	0	0.950	0.950	0.970	0.930	0.980	558,404	528,447	0.9464	0.903	0.903	0.922	0.884	0.932	587,350	0.8997	0.00%
2016-01-12	0	0.950	0.950	0.960	0.940	0.960	235,000	222,640	0.9474	0.903	0.903	0.913	0.894	0.913	247,182	0.9007	2.15%
2016-01-11	0	0.930	0.940	0.970	0.930	0.960	574,000	545,680	0.9507	0.884	0.894	0.922	0.884	0.913	603,755	0.9038	-5.10%
2016-01-08	0	0.980	0.970	0.980	0.950	0.980	156,000	150,040	0.9618	0.932	0.922	0.932	0.903	0.932	164,087	0.9144	3.16%
2016-01-07	0	0.950	0.950	0.970	0.930	0.970	374,000	349,900	0.9356	0.903	0.903	0.922	0.884	0.922	393,387	0.8895	-3.06%
2016-01-06	0	0.980	0.980	1.000	0.980	1.010	626,000	618,620	0.9882	0.932	0.932	0.951	0.932	0.960	658,450	0.9395	-2.00%
2016-01-05	0	1.000	0.990	1.010	0.970	1.010	114,000	112,760	0.9891	0.951	0.941	0.960	0.922	0.960	119,909	0.9404	1.01%
2016-01-04	0	0.990	0.980	1.010	0.980	1.010	322,000	321,670	0.9990	0.941	0.932	0.960	0.932	0.960	338,692	0.9497	-2.94%
2015-12-31	0	1.020	1.010	1.020	1.010	1.040	192,000	197,060	1.0264	0.970	0.960	0.970	0.960	0.989	201,953	0.9758	-3.77%
2015-12-30	0	1.060	1.040	1.060	0.960	1.060	760,000	772,230	1.0161	1.008	0.989	1.008	0.913	1.008	799,397	0.9660	10.42%
2015-12-29	0	0.960	0.960	0.970	0.950	0.990	182,000	176,260	0.9685	0.913	0.913	0.922	0.903	0.941	191,434	0.9207	-3.03%
2015-12-28	0	0.990	0.970	1.000	0.970	0.990	84,000	82,460	0.9817	0.941	0.922	0.951	0.922	0.941	88,354	0.9333	3.13%
2015-12-24	0	0.960	0.960	0.980	0.960	0.980	66,000	64,120	0.9715	0.913	0.913	0.932	0.913	0.932	69,421	0.9236	-1.03%
2015-12-23	0	0.970	0.970	0.990	0.960	1.020	268,000	266,440	0.9942	0.922	0.922	0.941	0.913	0.970	281,893	0.9452	2.11%
2015-12-22	0	0.950	0.930	0.960	0.930	0.960	190,000	179,160	0.9429	0.903	0.884	0.913	0.884	0.913	199,849	0.8965	1.06%
2015-12-21	0	0.940	0.940	0.970	0.900	0.980	380,000	355,320	0.9351	0.894	0.894	0.922	0.856	0.932	399,698	0.8890	0.00%
2015-12-18	0	0.940	0.930	0.970	0.930	0.990	1,287,248	1,231,090	0.9564	0.894	0.884	0.922	0.884	0.941	1,353,976	0.9092	-3.09%
2015-12-17	0	0.970	0.970	1.000	0.970	0.990	338,000	331,000	0.9793	0.922	0.922	0.951	0.922	0.941	355,521	0.9310	-2.02%
2015-12-16	0	0.990	0.990	1.040	0.960	1.000	422,000	410,700	0.9732	0.941	0.941	0.989	0.913	0.951	443,876	0.9253	3.13%
2015-12-15	0	0.960	0.950	0.970	0.950	0.990	488,000	470,620	0.9644	0.913	0.903	0.922	0.903	0.941	513,297	0.9169	-1.03%
2015-12-14	0	0.970	0.950	0.970	0.950	0.980	608,000	583,760	0.9601	0.922	0.903	0.922	0.903	0.932	639,517	0.9128	-1.02%
2015-12-11	0	0.980	0.980	0.990	0.970	1.020	586,000	580,520	0.9906	0.932	0.932	0.941	0.922	0.970	616,377	0.9418	-2.00%
2015-12-10	0	1.000	0.990	1.000	0.990	1.030	966,000	972,828	1.0071	0.951	0.941	0.951	0.941	0.979	1,016,075	0.9574	-2.91%
2015-12-09	0	1.030	1.030	1.050	1.030	1.060	656,000	690,878	1.0532	0.979	0.979	0.998	0.979	1.008	690,006	1.0013	-0.96%
2015-12-08	0	1.040	1.040	1.050	1.030	1.050	214,058	221,788	1.0361	0.989	0.989	0.998	0.979	0.998	225,154	0.9850	0.97%
2015-12-07	0	1.030	1.040	1.060	1.030	1.060	266,000	277,580	1.0435	0.979	0.989	1.008	0.979	1.008	279,789	0.9921	-1.90%
2015-12-04	0	1.050	1.050	1.080	1.040	1.050	130,000	135,440	1.0418	0.998	0.998	1.027	0.989	0.998	136,739	0.9905	-0.94%
2015-12-03	0	1.060	1.060	1.080	1.060	1.070	82,000	87,200	1.0634	1.008	1.008	1.027	1.008	1.017	86,251	1.0110	0.00%
2015-12-02	0	1.060	1.060	1.070	1.050	1.070	326,000	346,080	1.0616	1.008	1.008	1.017	0.998	1.017	342,899	1.0093	-1.85%
2015-12-01	0	1.080	1.080	1.120	1.080	1.120	70,000	76,620	1.0946	1.027	1.027	1.065	1.027	1.065	73,629	1.0406	-1.82%
2015-11-30	0	1.100	1.070	1.110	1.030	1.120	842,000	902,880	1.0723	1.046	1.017	1.055	0.979	1.065	885,647	1.0195	6.80%
2015-11-27	0	1.030	1.030	1.110	1.030	1.110	510,000	533,940	1.0469	0.979	0.979	1.055	0.979	1.055	536,437	0.9953	-5.50%
2015-11-26	0	1.090	1.080	1.100	1.080	1.100	388,528	421,949	1.0860	1.036	1.027	1.046	1.027	1.046	408,668	1.0325	0.93%
2015-11-25	0	1.080	1.080	1.130	1.080	1.140	578,000	632,820	1.0948	1.027	1.027	1.074	1.027	1.084	607,962	1.0409	-2.70%
2015-11-24	0	1.110	1.110	1.120	1.110	1.140	236,000	263,460	1.1164	1.055	1.055	1.065	1.055	1.084	248,234	1.0613	-0.89%
2015-11-23	0	1.120	1.120	1.130	1.110	1.160	268,000	303,220	1.1314	1.065	1.065	1.074	1.055	1.103	281,893	1.0757	-1.75%
2015-11-20	0	1.140	1.130	1.150	1.120	1.160	420,000	480,540	1.1441	1.084	1.074	1.093	1.065	1.103	441,772	1.0878	0.00%
2015-11-19	0	1.140	1.120	1.150	1.110	1.150	140,000	158,000	1.1286	1.084	1.065	1.093	1.055	1.093	147,257	1.0730	1.79%
2015-11-18	0	1.120	1.120	1.150	1.120	1.180	54,000	61,680	1.1422	1.065	1.065	1.093	1.065	1.122	56,799	1.0859	-1.75%
2015-11-17	0	1.140	1.130	1.140	1.130	1.140	34,000	38,540	1.1335	1.084	1.074	1.084	1.074	1.084	35,762	1.0777	1.79%
2015-11-16	0	1.120	1.120	1.140	1.110	1.150	334,000	372,400	1.1150	1.065	1.065	1.084	1.055	1.093	351,314	1.0600	-0.88%
2015-11-13	0	1.130	1.140	1.150	1.130	1.160	94,000	107,200	1.1404	1.074	1.084	1.093	1.074	1.103	98,873	1.0842	-2.59%
2015-11-12	0	1.160	1.140	1.160	1.140	1.170	96,000	110,420	1.1502	1.103	1.084	1.103	1.084	1.112	100,976	1.0935	0.87%
2015-11-11	0	1.150	1.150	1.160	1.150	1.170	106,000	122,320	1.1540	1.093	1.093	1.103	1.093	1.112	111,495	1.0971	-1.71%
2015-11-10	0	1.170	1.140	1.180	1.130	1.180	544,000	626,200	1.1511	1.112	1.084	1.122	1.074	1.122	572,200	1.0944	1.74%
2015-11-09	0	1.150	1.140	1.190	1.150	1.180	728,000	842,120	1.1568	1.093	1.084	1.131	1.093	1.122	765,738	1.0997	-1.71%
2015-11-06	0	1.170	1.170	1.180	1.150	1.170	32,000	37,300	1.1656	1.112	1.112	1.122	1.093	1.112	33,659	1.1082	0.00%
2015-11-05	0	1.170	1.170	1.190	1.150	1.180	312,000	364,780	1.1692	1.112	1.112	1.131	1.093	1.122	328,173	1.1115	-0.85%
2015-11-04	0	1.180	1.180	1.190	1.170	1.200	490,000	578,820	1.1813	1.122	1.122	1.131	1.112	1.141	515,400	1.1230	1.72%
2015-11-03	0	1.160	1.140	1.160	1.140	1.170	258,000	296,690	1.1500	1.103	1.084	1.103	1.084	1.112	271,374	1.0933	0.87%
2015-11-02	0	1.150	1.120	1.150	1.120	1.150	274,000	312,880	1.1419	1.093	1.065	1.093	1.065	1.093	288,204	1.0856	0.88%
2015-10-30	0	1.140	1.140	1.150	1.140	1.150	80,000	91,600	1.1450	1.084	1.084	1.093	1.084	1.093	84,147	1.0886	0.00%
2015-10-29	0	1.140	1.140	1.150	1.130	1.160	356,000	408,880	1.1485	1.084	1.084	1.093	1.074	1.103	374,454	1.0919	0.00%
2015-10-28	0	1.140	1.130	1.140	1.120	1.150	126,000	142,720	1.1327	1.084	1.074	1.084	1.065	1.093	132,532	1.0769	-1.72%
2015-10-27	0	1.160	1.140	1.160	1.140	1.160	36,000	41,380	1.1494	1.103	1.084	1.103	1.084	1.103	37,866	1.0928	-0.85%
2015-10-26	0	1.170	1.140	1.170	1.130	1.170	402,000	465,020	1.1568	1.112	1.084	1.112	1.074	1.112	422,839	1.0998	0.86%
2015-10-23	0	1.160	1.120	1.160	1.130	1.160	16,000	18,300	1.1438	1.103	1.065	1.103	1.074	1.103	16,829	1.0874	2.65%
2015-10-22	0	1.130	1.120	1.130	1.100	1.170	535,200	601,356	1.1236	1.074	1.065	1.074	1.046	1.112	562,944	1.0682	-1.74%
2015-10-20	0	1.150	1.130	1.150	1.140	1.160	384,600	442,454	1.1504	1.093	1.074	1.093	1.084	1.103	404,537	1.0937	0.88%
2015-10-19	0	1.140	1.120	1.140	1.120	1.160	1,078,000	1,222,940	1.1345	1.084	1.065	1.084	1.065	1.103	1,133,881	1.0785	0.88%
2015-10-16	0	1.130	1.130	1.140	1.120	1.150	2,292,000	2,591,160	1.1305	1.074	1.074	1.084	1.065	1.093	2,410,812	1.0748	-0.88%
2015-10-15	0	1.140	1.140	1.150	1.120	1.180	1,986,000	2,269,820	1.1429	1.084	1.084	1.093	1.065	1.122	2,088,950	1.0866	-2.56%
2015-10-14	0	1.170	1.150	1.180	1.150	1.200	770,000	895,580	1.1631	1.112	1.093	1.122	1.093	1.141	809,915	1.1058	-0.85%
2015-10-13	0	1.180	1.180	1.190	1.170	1.200	624,000	738,940	1.1842	1.122	1.122	1.131	1.112	1.141	656,347	1.1258	-0.84%
2015-10-12	0	1.190	1.180	1.190	1.160	1.200	676,000	795,100	1.1762	1.131	1.122	1.131	1.103	1.141	711,042	1.1182	0.00%
2015-10-09	0	1.190	1.180	1.200	1.170	1.210	778,000	921,820	1.1849	1.131	1.122	1.141	1.112	1.150	818,330	1.1265	0.00%
2015-10-08	0	1.190	1.180	1.190	1.150	1.190	414,000	487,160	1.1767	1.131	1.122	1.131	1.093	1.131	435,461	1.1187	0.85%
2015-10-07	0	1.180	1.180	1.190	1.130	1.190	762,000	882,020	1.1575	1.122	1.122	1.131	1.074	1.131	801,500	1.1005	3.51%
2015-10-06	0	1.140	1.140	1.150	1.140	1.160	382,000	438,680	1.1484	1.084	1.084	1.093	1.084	1.103	401,802	1.0918	0.00%
2015-10-05	0	1.140	1.130	1.150	1.130	1.190	1,686,000	1,960,560	1.1628	1.084	1.074	1.093	1.074	1.131	1,773,398	1.1055	-1.72%
2015-10-02	0	1.160	1.160	1.180	1.150	1.210	430,000	505,120	1.1747	1.103	1.103	1.122	1.093	1.150	452,290	1.1168	0.00%
2015-09-30	0	1.160	1.160	1.170	1.120	1.250	520,000	603,160	1.1599	1.103	1.103	1.112	1.065	1.188	546,956	1.1028	0.87%
2015-09-29	0	1.150	1.150	1.160	1.130	1.180	284,000	327,860	1.1544	1.093	1.093	1.103	1.074	1.122	298,722	1.0975	-6.50%
2015-09-25	0	1.230	1.220	1.230	1.150	1.230	688,000	827,700	1.2031	1.169	1.160	1.169	1.093	1.169	723,664	1.1438	2.50%
2015-09-24	0	1.200	1.200	1.280	-	-	0	0	-	1.141	1.141	1.217	-	-	0	-	0.84%
2015-09-23	0	1.190	1.190	1.200	1.160	1.230	732,000	887,070	1.2118	1.131	1.131	1.141	1.103	1.169	769,945	1.1521	-2.46%
2015-09-22	0	1.220	1.220	1.230	1.210	1.240	182,000	222,760	1.2240	1.160	1.160	1.169	1.150	1.179	191,434	1.1636	0.83%
2015-09-21	0	1.210	1.210	1.220	1.200	1.230	24,000	28,980	1.2075	1.150	1.150	1.160	1.141	1.169	25,244	1.1480	-2.42%
2015-09-18	0	1.240	1.250	1.270	1.190	1.250	855,860	1,054,013	1.2315	1.179	1.188	1.207	1.131	1.188	900,226	1.1708	3.33%
2015-09-17	0	1.200	1.190	1.230	1.180	1.220	188,000	227,240	1.2087	1.141	1.131	1.169	1.122	1.160	197,745	1.1492	-0.83%
2015-09-16	0	1.210	1.200	1.210	1.150	1.220	554,000	668,260	1.2062	1.150	1.141	1.150	1.093	1.160	582,718	1.1468	3.42%
2015-09-15	0	1.170	1.150	1.170	1.140	1.200	224,000	262,360	1.1713	1.112	1.093	1.112	1.084	1.141	235,612	1.1135	-1.68%
2015-09-14	0	1.190	1.180	1.200	1.170	1.220	66,000	78,200	1.1848	1.131	1.122	1.141	1.112	1.160	69,421	1.1265	-2.46%
2015-09-11	0	1.220	1.200	1.220	1.150	1.230	1,774,000	2,141,640	1.2072	1.160	1.141	1.160	1.093	1.169	1,865,960	1.1477	5.17%
2015-09-10	0	1.160	1.160	1.180	1.160	1.220	704,000	828,220	1.1764	1.103	1.103	1.122	1.103	1.160	740,494	1.1185	-3.33%
2015-09-09	0	1.200	1.200	1.210	1.150	1.220	1,156,000	1,375,660	1.1900	1.141	1.141	1.150	1.093	1.160	1,215,924	1.1314	2.56%
2015-09-08	0	1.170	1.170	1.180	1.130	1.180	872,000	1,009,080	1.1572	1.112	1.112	1.122	1.074	1.122	917,202	1.1002	2.63%
2015-09-07	0	1.140	1.130	1.140	1.130	1.180	612,000	699,340	1.1427	1.084	1.074	1.084	1.074	1.122	643,725	1.0864	0.00%
2015-09-04	0	1.140	1.140	1.160	1.130	1.150	912,000	1,040,580	1.1410	1.084	1.084	1.103	1.074	1.093	959,276	1.0848	-2.56%
2015-09-02	0	1.170	1.140	1.170	1.120	1.180	1,034,000	1,192,620	1.1534	1.112	1.084	1.112	1.065	1.122	1,087,600	1.0966	2.63%
2015-09-01	0	1.140	1.140	1.160	1.130	1.170	1,438,000	1,664,154	1.1573	1.084	1.084	1.103	1.074	1.112	1,512,543	1.1002	-4.20%
2015-08-31	0	1.190	1.120	1.190	1.120	1.190	996,000	1,149,460	1.1541	1.131	1.065	1.131	1.065	1.131	1,047,630	1.0972	-0.83%
2015-08-28	0	1.200	1.170	1.200	1.150	1.200	396,000	467,280	1.1800	1.141	1.112	1.141	1.093	1.141	416,528	1.1218	2.56%
2015-08-27	0	1.170	1.160	1.180	1.100	1.180	1,064,000	1,225,800	1.1521	1.112	1.103	1.122	1.046	1.122	1,119,155	1.0953	7.34%
2015-08-26	0	1.090	1.080	1.090	1.070	1.120	626,000	685,760	1.0955	1.036	1.027	1.036	1.017	1.065	658,450	1.0415	0.00%
2015-08-25	0	1.090	1.080	1.090	1.050	1.140	738,500	802,210	1.0863	1.036	1.027	1.036	0.998	1.084	776,782	1.0327	0.00%
2015-08-24	0	1.090	1.090	1.100	1.080	1.130	2,480,000	2,713,960	1.0943	1.036	1.036	1.046	1.027	1.074	2,608,558	1.0404	-9.17%
2015-08-21	0	1.200	1.170	1.200	1.130	1.210	2,836,000	3,326,980	1.1731	1.141	1.112	1.141	1.074	1.150	2,983,012	1.1153	-4.76%
2015-08-20	0	1.260	1.210	1.260	1.200	1.260	856,846	1,059,077	1.2360	1.198	1.150	1.198	1.141	1.198	901,263	1.1751	0.00%
2015-08-19	0	1.260	1.250	1.260	1.210	1.290	1,476,000	1,831,120	1.2406	1.198	1.188	1.198	1.150	1.226	1,552,512	1.1795	-3.08%
2015-08-18	0	1.300	1.300	1.340	1.300	1.350	254,000	334,280	1.3161	1.236	1.236	1.274	1.236	1.283	267,167	1.2512	-2.26%
2015-08-17	0	1.330	1.330	1.340	1.320	1.340	82,000	108,760	1.3263	1.264	1.264	1.274	1.255	1.274	86,251	1.2610	-0.75%
2015-08-14	0	1.340	1.330	1.350	-	-	0	0	-	1.274	1.264	1.283	-	-	0	-	0.00%
2015-08-13	0	1.340	1.330	1.370	1.320	1.340	116,000	154,120	1.3286	1.274	1.264	1.302	1.255	1.274	122,013	1.2631	0.75%
2015-08-12	0	1.330	1.320	1.350	1.330	1.380	742,000	989,540	1.3336	1.264	1.255	1.283	1.264	1.312	780,464	1.2679	-2.92%
2015-08-11	0	1.370	1.370	1.390	1.370	1.450	368,000	514,500	1.3981	1.302	1.302	1.321	1.302	1.379	387,076	1.3292	-0.72%
2015-08-10	0	1.380	1.390	1.400	1.360	1.470	688,000	959,440	1.3945	1.312	1.321	1.331	1.293	1.398	723,664	1.3258	-0.72%
2015-08-07	0	1.390	1.360	1.390	1.350	1.400	164,000	224,880	1.3712	1.321	1.293	1.321	1.283	1.331	172,501	1.3036	0.00%
2015-08-06	0	1.390	1.340	1.390	1.350	1.400	788,000	1,079,280	1.3696	1.321	1.274	1.321	1.283	1.331	828,848	1.3021	2.96%
2015-08-05	0	1.350	1.310	1.350	1.350	1.370	78,000	105,440	1.3518	1.283	1.245	1.283	1.283	1.302	82,043	1.2852	0.75%
2015-08-04	0	1.340	1.330	1.350	1.290	1.360	230,000	304,320	1.3231	1.274	1.264	1.283	1.226	1.293	241,923	1.2579	1.52%
2015-08-03	0	1.320	1.290	1.320	1.300	1.350	516,000	676,920	1.3119	1.255	1.226	1.255	1.236	1.283	542,748	1.2472	0.00%
2015-07-31	0	1.320	1.320	1.350	1.320	1.380	282,000	379,280	1.3450	1.255	1.255	1.283	1.255	1.312	296,618	1.2787	-5.04%
2015-07-30	0	1.390	1.330	1.400	1.290	1.400	174,000	234,960	1.3503	1.321	1.264	1.331	1.226	1.331	183,020	1.2838	2.96%
2015-07-29	0	1.350	1.340	1.360	1.290	1.370	564,000	745,060	1.3210	1.283	1.274	1.293	1.226	1.302	593,236	1.2559	0.75%
2015-07-28	0	1.340	1.330	1.360	1.280	1.360	1,006,000	1,343,000	1.3350	1.274	1.264	1.293	1.217	1.293	1,058,149	1.2692	0.75%
2015-07-27	0	1.330	1.320	1.330	1.330	1.430	884,000	1,207,560	1.3660	1.264	1.255	1.264	1.264	1.360	929,825	1.2987	-7.64%
2015-07-24	0	1.440	1.420	1.440	1.420	1.480	880,000	1,273,500	1.4472	1.369	1.350	1.369	1.350	1.407	925,617	1.3758	-2.04%
2015-07-23	0	1.470	1.470	1.490	1.460	1.500	908,000	1,349,540	1.4863	1.398	1.398	1.417	1.388	1.426	955,069	1.4130	-1.34%
2015-07-22	0	1.490	1.470	1.490	1.400	1.490	612,000	900,520	1.4714	1.417	1.398	1.417	1.331	1.417	643,725	1.3989	0.00%
2015-07-21	0	1.490	1.470	1.490	1.440	1.490	394,000	582,660	1.4788	1.417	1.398	1.417	1.369	1.417	414,424	1.4060	1.36%
2015-07-20	0	1.470	1.470	1.480	1.410	1.490	94,000	138,920	1.4779	1.398	1.398	1.407	1.341	1.417	98,873	1.4050	-0.68%
2015-07-17	0	1.480	1.460	1.480	1.420	1.510	846,000	1,257,860	1.4868	1.407	1.388	1.407	1.350	1.436	889,855	1.4136	0.68%
2015-07-16	0	1.470	1.460	1.490	1.360	1.490	1,276,000	1,840,200	1.4422	1.398	1.388	1.417	1.293	1.417	1,342,145	1.3711	3.52%
2015-07-15	0	1.420	1.370	1.420	1.360	1.460	608,000	857,000	1.4095	1.350	1.302	1.350	1.293	1.388	639,517	1.3401	0.00%
2015-07-14	0	1.420	1.390	1.430	1.380	1.490	1,542,000	2,230,240	1.4463	1.350	1.321	1.360	1.312	1.417	1,621,934	1.3751	-2.07%
2015-07-13	0	1.450	1.430	1.450	1.350	1.460	1,294,000	1,816,580	1.4038	1.379	1.360	1.379	1.283	1.388	1,361,078	1.3347	5.07%
2015-07-10	0	1.380	1.360	1.390	1.250	1.400	3,108,000	4,242,620	1.3651	1.312	1.293	1.321	1.188	1.331	3,269,112	1.2978	6.98%
2015-07-09	0	1.290	1.260	1.300	1.150	1.330	3,762,079	4,715,126	1.2533	1.226	1.198	1.236	1.093	1.264	3,957,097	1.1916	11.21%
2015-07-08	0	1.160	1.140	1.160	1.080	1.250	4,174,000	4,757,460	1.1398	1.103	1.084	1.103	1.027	1.188	4,390,371	1.0836	-8.66%
2015-07-07	0	1.270	1.270	1.290	1.270	1.400	6,280,000	8,248,780	1.3135	1.207	1.207	1.226	1.207	1.331	6,605,541	1.2488	-7.30%
2015-07-06	0	1.370	1.370	1.380	1.340	1.630	5,858,000	8,215,980	1.4025	1.302	1.302	1.312	1.274	1.550	6,161,665	1.3334	-12.18%
2015-07-03	0	1.560	1.560	1.570	1.520	1.650	1,362,000	2,143,420	1.5737	1.483	1.483	1.493	1.445	1.569	1,432,603	1.4962	-1.89%
2015-07-02	0	1.590	1.580	1.610	1.570	1.670	1,114,000	1,790,060	1.6069	1.512	1.502	1.531	1.493	1.588	1,171,747	1.5277	-2.45%
2015-06-30	0	1.630	1.620	1.630	1.560	1.690	3,002,000	4,850,680	1.6158	1.550	1.540	1.550	1.483	1.607	3,157,617	1.5362	-0.61%
2015-06-29	0	1.640	1.640	1.650	1.600	1.790	2,556,000	4,246,000	1.6612	1.559	1.559	1.569	1.521	1.702	2,688,497	1.5793	-5.75%
2015-06-26	0	1.740	1.720	1.740	1.720	1.790	1,142,000	2,011,800	1.7616	1.654	1.635	1.654	1.635	1.702	1,201,199	1.6748	-2.79%
2015-06-25	0	1.790	1.780	1.800	1.780	1.820	604,000	1,085,040	1.7964	1.702	1.692	1.711	1.692	1.730	635,310	1.7079	0.00%
2015-06-24	0	1.790	1.790	1.800	1.780	1.830	1,128,000	2,024,740	1.7950	1.702	1.702	1.711	1.692	1.740	1,186,473	1.7065	-0.56%
2015-06-23	0	1.800	1.800	1.830	1.790	1.830	520,000	937,450	1.8028	1.711	1.711	1.740	1.702	1.740	546,956	1.7139	0.00%
2015-06-22	0	1.800	1.790	1.800	1.660	1.800	1,052,000	1,878,420	1.7856	1.711	1.702	1.711	1.578	1.711	1,106,533	1.6976	3.45%
2015-06-19	0	1.740	1.730	1.760	1.700	1.770	1,753,188	3,050,115	1.7398	1.654	1.645	1.673	1.616	1.683	1,844,069	1.6540	1.16%
2015-06-18	0	1.720	1.710	1.720	1.650	1.750	1,306,000	2,258,100	1.7290	1.635	1.626	1.635	1.569	1.664	1,373,700	1.6438	-0.58%
2015-06-17	0	1.730	1.690	1.730	1.670	1.730	1,934,000	3,282,440	1.6972	1.645	1.607	1.645	1.588	1.645	2,034,254	1.6136	1.17%
2015-06-16	0	1.710	1.700	1.710	1.700	1.740	3,108,000	5,314,350	1.7099	1.626	1.616	1.626	1.616	1.654	3,269,112	1.6256	0.00%
2015-06-15	0	1.710	1.710	1.720	1.700	1.750	972,000	1,670,180	1.7183	1.626	1.626	1.635	1.616	1.664	1,022,386	1.6336	-2.29%
2015-06-12	0	1.750	1.750	1.760	1.700	1.760	934,000	1,619,440	1.7339	1.664	1.664	1.673	1.616	1.673	982,416	1.6484	0.57%
2015-06-11	0	1.740	1.730	1.740	1.710	1.750	1,206,000	2,091,100	1.7339	1.654	1.645	1.654	1.626	1.664	1,268,516	1.6485	0.58%
2015-06-10	0	1.730	1.730	1.740	1.700	1.780	1,471,000	2,576,550	1.7516	1.645	1.645	1.654	1.616	1.692	1,547,253	1.6652	-1.14%
2015-06-09	0	1.750	1.750	1.760	1.730	1.870	2,366,000	4,215,400	1.7817	1.664	1.664	1.673	1.645	1.778	2,488,648	1.6939	-4.89%
2015-06-08	0	1.840	1.840	1.850	1.830	1.860	768,000	1,420,720	1.8499	1.749	1.749	1.759	1.740	1.768	807,811	1.7587	0.00%
2015-06-05	0	1.840	1.840	1.850	1.840	1.910	1,632,000	3,025,920	1.8541	1.749	1.749	1.759	1.749	1.816	1,716,599	1.7627	-2.13%
2015-06-04	0	1.880	1.880	1.900	1.830	1.900	1,454,000	2,701,400	1.8579	1.787	1.787	1.806	1.740	1.806	1,529,372	1.7663	0.53%
2015-06-03	0	1.870	1.870	1.890	1.840	1.900	1,834,000	3,444,200	1.8780	1.778	1.778	1.797	1.749	1.806	1,929,070	1.7854	-0.53%
2015-06-02	0	1.880	1.870	1.880	1.850	1.920	1,734,000	3,246,960	1.8725	1.787	1.778	1.787	1.759	1.825	1,823,887	1.7802	-1.05%
2015-06-01	0	1.900	1.880	1.900	1.860	1.920	1,948,000	3,666,430	1.8822	1.806	1.787	1.806	1.768	1.825	2,048,980	1.7894	0.00%
2015-05-29	0	1.900	1.880	1.920	1.860	1.920	2,062,000	3,883,290	1.8833	1.806	1.787	1.825	1.768	1.825	2,168,889	1.7905	1.06%
2015-05-28	0	1.880	1.870	1.890	1.870	1.980	5,146,000	9,933,271	1.9303	1.787	1.778	1.797	1.778	1.882	5,412,757	1.8352	-1.57%
2015-05-27	0	1.910	1.910	1.920	1.880	1.940	2,632,000	5,024,020	1.9088	1.816	1.816	1.825	1.787	1.844	2,768,437	1.8147	-1.55%
2015-05-26	0	1.940	1.930	1.940	1.870	1.940	5,912,000	11,309,550	1.9130	1.844	1.835	1.844	1.778	1.844	6,218,465	1.8187	4.30%
2015-05-22	0	1.870	1.850	1.870	1.820	1.900	2,898,000	5,418,260	1.8697	1.768	1.749	1.768	1.721	1.797	3,064,489	1.7681	1.08%
2015-05-21	0	1.850	1.840	1.860	1.820	1.890	2,582,000	4,755,500	1.8418	1.749	1.740	1.759	1.721	1.787	2,730,335	1.7417	-1.07%
2015-05-20	0	1.870	1.850	1.870	1.820	1.900	2,212,000	4,113,760	1.8597	1.768	1.749	1.768	1.721	1.797	2,339,078	1.7587	0.00%
2015-05-19	0	1.870	1.860	1.880	1.810	1.870	3,074,000	5,655,900	1.8399	1.768	1.759	1.778	1.712	1.768	3,250,600	1.7400	3.31%
2015-05-18	0	1.810	1.800	1.810	1.800	1.820	1,874,000	3,390,200	1.8091	1.712	1.702	1.712	1.702	1.721	1,981,660	1.7108	0.00%
2015-05-15	0	1.810	1.800	1.810	1.780	1.820	1,672,000	3,004,940	1.7972	1.712	1.702	1.712	1.683	1.721	1,768,056	1.6996	0.00%
2015-05-14	0	1.810	1.780	1.800	1.780	1.850	7,586,000	13,713,120	1.8077	1.712	1.683	1.702	1.683	1.749	8,021,812	1.7095	-0.55%
2015-05-13	0	1.820	1.800	1.830	1.800	1.840	5,710,000	10,359,490	1.8143	1.721	1.702	1.731	1.702	1.740	6,038,037	1.7157	0.55%
2015-05-12	0	1.810	1.800	1.810	1.800	1.870	7,370,000	13,460,350	1.8264	1.712	1.702	1.712	1.702	1.768	7,793,403	1.7271	-3.21%
2015-05-11	0	1.870	1.860	1.870	1.850	1.900	4,328,000	8,110,080	1.8739	1.768	1.759	1.768	1.749	1.797	4,576,642	1.7721	0.00%
2015-05-08	0	1.870	1.860	1.870	1.820	1.880	2,268,000	4,197,300	1.8507	1.768	1.759	1.768	1.721	1.778	2,398,296	1.7501	1.08%
2015-05-07	0	1.850	1.850	1.860	1.840	1.890	2,264,000	4,198,090	1.8543	1.749	1.749	1.759	1.740	1.787	2,394,066	1.7535	-2.12%
2015-05-06	0	1.890	1.870	1.890	1.860	1.920	1,948,000	3,688,590	1.8935	1.787	1.768	1.787	1.759	1.816	2,059,912	1.7907	-1.05%
2015-05-05	0	1.910	1.890	1.910	1.880	1.960	1,804,000	3,470,230	1.9236	1.806	1.787	1.806	1.778	1.854	1,907,639	1.8191	-1.04%
2015-05-04	0	1.930	1.910	1.930	1.890	1.940	4,464,000	8,537,700	1.9126	1.825	1.806	1.825	1.787	1.835	4,720,455	1.8087	1.58%
2015-04-30	0	1.900	1.870	1.900	1.850	1.910	4,156,000	7,835,150	1.8853	1.797	1.768	1.797	1.749	1.806	4,394,760	1.7828	0.53%
2015-04-29	0	1.890	1.880	1.900	1.870	1.940	4,420,000	8,384,190	1.8969	1.787	1.778	1.797	1.768	1.835	4,673,927	1.7938	-1.56%
2015-04-28	0	1.920	1.900	1.920	1.900	1.970	3,522,000	6,758,260	1.9189	1.816	1.797	1.816	1.797	1.863	3,724,337	1.8146	-0.52%
2015-04-27	0	1.930	1.910	1.930	1.880	1.930	5,099,137	9,722,612	1.9067	1.825	1.806	1.825	1.778	1.825	5,392,080	1.8031	2.12%
2015-04-24	0	1.890	1.880	1.890	1.840	1.940	2,914,000	5,488,800	1.8836	1.787	1.778	1.787	1.740	1.835	3,081,408	1.7813	0.53%
2015-04-23	0	1.880	1.870	1.880	1.870	1.930	5,512,000	10,479,040	1.9011	1.778	1.768	1.778	1.768	1.825	5,828,662	1.7978	0.53%
2015-04-22	0	1.870	1.860	1.870	1.820	1.900	2,522,000	4,714,440	1.8693	1.768	1.759	1.768	1.721	1.797	2,666,888	1.7678	1.63%
2015-04-21	0	1.840	1.840	1.850	1.800	1.860	2,916,000	5,319,790	1.8243	1.740	1.740	1.749	1.702	1.759	3,083,523	1.7252	2.22%
2015-04-20	0	1.800	1.780	1.800	1.750	1.920	6,686,000	12,238,780	1.8305	1.702	1.683	1.702	1.655	1.816	7,070,108	1.7311	-5.26%
2015-04-17	0	1.900	1.890	1.900	1.890	1.990	4,008,000	7,736,430	1.9302	1.797	1.787	1.797	1.787	1.882	4,238,258	1.8254	-2.06%
2015-04-16	0	1.940	1.930	1.940	1.850	1.950	6,316,000	12,072,020	1.9113	1.835	1.825	1.835	1.749	1.844	6,678,851	1.8075	2.65%
2015-04-15	0	1.890	1.870	1.900	1.860	1.980	14,424,000	27,495,760	1.9063	1.787	1.768	1.797	1.759	1.872	15,252,652	1.8027	-8.25%
2015-04-14	0	2.060	2.030	2.060	2.020	2.330	16,602,000	36,350,290	2.1895	1.948	1.920	1.948	1.910	2.203	17,555,777	2.0706	-0.96%
2015-04-13	0	2.080	2.070	2.080	1.920	2.090	12,020,000	24,616,640	2.0480	1.967	1.958	1.967	1.816	1.976	12,710,543	1.9367	7.22%
2015-04-10	0	1.940	1.930	1.950	1.910	2.020	4,378,000	8,472,920	1.9353	1.835	1.825	1.844	1.806	1.910	4,629,514	1.8302	-1.02%
2015-04-09	0	1.960	1.950	1.960	1.760	2.100	13,006,000	25,566,720	1.9658	1.854	1.844	1.854	1.664	1.986	13,753,189	1.8590	-1.01%
2015-04-08	0	1.980	1.980	1.990	1.830	1.990	11,750,000	22,555,050	1.9196	1.872	1.872	1.882	1.731	1.882	12,425,032	1.8153	9.39%
2015-04-02	0	1.810	1.800	1.820	1.760	1.820	1,878,000	3,355,120	1.7865	1.712	1.702	1.721	1.664	1.721	1,985,890	1.6895	1.69%
2015-04-01	0	1.780	1.770	1.780	1.750	1.780	1,004,000	1,776,880	1.7698	1.683	1.674	1.683	1.655	1.683	1,061,679	1.6737	0.56%
2015-03-31	0	1.770	1.760	1.770	1.740	1.790	1,212,000	2,134,140	1.7608	1.674	1.664	1.674	1.645	1.693	1,281,629	1.6652	0.00%
2015-03-30	0	1.770	1.760	1.770	1.700	1.770	2,118,000	3,677,180	1.7362	1.674	1.664	1.674	1.608	1.674	2,239,678	1.6418	2.31%
2015-03-27	0	1.730	1.720	1.730	1.710	1.760	1,420,000	2,451,000	1.7261	1.636	1.627	1.636	1.617	1.664	1,501,578	1.6323	-0.57%
2015-03-26	0	1.740	1.740	1.750	1.740	1.770	1,156,301	2,029,177	1.7549	1.645	1.645	1.655	1.645	1.674	1,222,730	1.6595	-2.79%
2015-03-25	0	1.790	1.780	1.790	1.760	1.810	1,069,721	1,899,827	1.7760	1.693	1.683	1.693	1.664	1.712	1,131,176	1.6795	1.70%
2015-03-24	0	1.760	1.760	1.780	1.760	1.830	2,440,000	4,341,800	1.7794	1.664	1.664	1.683	1.664	1.731	2,580,177	1.6828	-3.30%
2015-03-23	0	1.820	1.810	1.820	1.770	1.870	6,414,000	11,552,620	1.8012	1.721	1.712	1.721	1.674	1.768	6,782,481	1.7033	-3.19%
2015-03-20	0	1.880	1.860	1.870	1.850	1.940	6,590,000	12,498,820	1.8966	1.778	1.759	1.768	1.749	1.835	6,968,592	1.7936	1.62%
2015-03-19	0	1.850	1.840	1.850	1.780	1.860	2,456,000	4,442,880	1.8090	1.749	1.740	1.749	1.683	1.759	2,597,096	1.7107	2.21%
2015-03-18	0	1.810	1.810	1.820	1.720	1.820	4,879,500	8,708,840	1.7848	1.712	1.712	1.721	1.627	1.721	5,159,825	1.6878	9.70%
2015-03-17	0	1.650	1.650	1.660	1.650	1.670	1,004,000	1,667,380	1.6607	1.560	1.560	1.570	1.560	1.579	1,061,679	1.5705	-0.60%
2015-03-16	0	1.660	1.660	1.680	1.660	1.700	520,000	870,320	1.6737	1.570	1.570	1.589	1.570	1.608	549,874	1.5828	-2.35%
2015-03-13	0	1.700	1.680	1.700	1.660	1.720	1,022,000	1,729,780	1.6925	1.608	1.589	1.608	1.570	1.627	1,080,713	1.6006	-0.58%
2015-03-12	0	1.710	1.680	1.720	1.680	1.730	676,000	1,154,760	1.7082	1.617	1.589	1.627	1.589	1.636	714,836	1.6154	-1.16%
2015-03-11	0	1.730	1.690	1.730	1.690	1.750	818,000	1,397,940	1.7090	1.636	1.598	1.636	1.598	1.655	864,994	1.6161	0.00%
2015-03-10	0	1.730	1.730	1.770	1.730	1.810	666,000	1,171,620	1.7592	1.636	1.636	1.674	1.636	1.712	704,261	1.6636	-4.42%
2015-03-09	0	1.810	1.790	1.810	1.790	1.820	66,000	118,980	1.8027	1.712	1.693	1.712	1.693	1.721	69,792	1.7048	-0.55%
2015-03-06	0	1.820	1.810	1.820	1.790	1.820	228,000	410,260	1.7994	1.721	1.712	1.721	1.693	1.721	241,098	1.7016	0.55%
2015-03-05	0	1.810	1.780	1.810	1.780	1.810	530,000	950,420	1.7932	1.712	1.683	1.712	1.683	1.712	560,448	1.6958	0.56%
2015-03-04	0	1.800	1.800	1.820	1.770	1.820	392,000	706,540	1.8024	1.702	1.702	1.721	1.674	1.721	414,520	1.7045	0.00%
2015-03-03	0	1.800	1.770	1.810	1.770	1.800	466,000	833,320	1.7882	1.702	1.674	1.712	1.674	1.702	492,771	1.6911	-0.55%
2015-03-02	0	1.810	1.790	1.820	1.770	1.820	362,000	651,070	1.7985	1.712	1.693	1.721	1.674	1.721	382,797	1.7008	0.56%
2015-02-27	0	1.800	1.800	1.820	1.790	1.830	310,000	558,180	1.8006	1.702	1.702	1.721	1.693	1.731	327,809	1.7028	0.56%
2015-02-26	0	1.790	1.790	1.810	1.750	1.810	248,000	442,680	1.7850	1.693	1.693	1.712	1.655	1.712	262,247	1.6880	0.00%
2015-02-25	0	1.790	1.790	1.820	1.770	1.830	1,186,000	2,127,000	1.7934	1.693	1.693	1.721	1.674	1.731	1,254,135	1.6960	-2.19%
2015-02-24	0	1.830	1.810	1.830	1.810	1.840	940,000	1,716,740	1.8263	1.731	1.712	1.731	1.712	1.740	994,003	1.7271	1.10%
2015-02-23	0	1.810	1.800	1.820	1.750	1.880	2,414,000	4,402,760	1.8238	1.712	1.702	1.721	1.655	1.778	2,552,683	1.7248	4.02%
2015-02-18	0	1.740	1.740	1.760	1.740	1.780	170,000	298,940	1.7585	1.645	1.645	1.664	1.645	1.683	179,766	1.6629	-1.14%
2015-02-17	0	1.760	1.730	1.760	1.660	1.770	1,542,000	2,646,360	1.7162	1.664	1.636	1.664	1.570	1.674	1,630,587	1.6229	6.02%
2015-02-16	0	1.660	1.640	1.660	1.630	1.670	498,000	823,520	1.6537	1.570	1.551	1.570	1.541	1.579	526,610	1.5638	2.47%
2015-02-13	0	1.620	1.620	1.640	1.580	1.640	288,000	467,040	1.6217	1.532	1.532	1.551	1.494	1.551	304,545	1.5336	0.62%
2015-02-12	0	1.610	1.610	1.620	1.550	1.620	370,000	587,420	1.5876	1.523	1.523	1.532	1.466	1.532	391,256	1.5014	1.26%
2015-02-11	0	1.590	1.570	1.590	1.570	1.630	416,000	661,740	1.5907	1.504	1.485	1.504	1.485	1.541	439,899	1.5043	1.27%
2015-02-10	0	1.570	1.530	1.570	1.500	1.570	930,000	1,418,020	1.5248	1.485	1.447	1.485	1.419	1.485	983,428	1.4419	1.29%
2015-02-09	0	1.550	1.540	1.560	1.500	1.600	1,184,000	1,831,300	1.5467	1.466	1.456	1.475	1.419	1.513	1,252,020	1.4627	-3.13%
2015-02-06	0	1.600	1.590	1.610	1.590	1.630	228,000	366,260	1.6064	1.513	1.504	1.523	1.504	1.541	241,098	1.5191	-0.62%
2015-02-05	0	1.610	1.580	1.610	1.580	1.640	604,000	971,520	1.6085	1.523	1.494	1.523	1.494	1.551	638,700	1.5211	0.62%
2015-02-04	0	1.600	1.570	1.620	1.570	1.620	720,000	1,144,580	1.5897	1.513	1.485	1.532	1.485	1.532	761,364	1.5033	0.63%
2015-02-03	0	1.590	1.570	1.590	1.550	1.610	160,000	250,400	1.5650	1.504	1.485	1.504	1.466	1.523	169,192	1.4800	-0.62%
2015-02-02	0	1.600	1.590	1.600	1.560	1.600	296,000	463,780	1.5668	1.513	1.504	1.513	1.475	1.513	313,005	1.4817	0.63%
2015-01-30	0	1.590	1.580	1.590	1.540	1.590	556,000	870,060	1.5649	1.504	1.494	1.504	1.456	1.504	587,942	1.4798	0.63%
2015-01-29	0	1.580	1.580	1.590	1.580	1.620	2,220,000	3,575,825	1.6107	1.494	1.494	1.504	1.494	1.532	2,347,538	1.5232	-2.47%
2015-01-28	0	1.620	1.620	1.630	1.610	1.640	1,000,000	1,621,080	1.6211	1.532	1.532	1.541	1.523	1.551	1,057,450	1.5330	-1.22%
2015-01-27	0	1.640	1.640	1.660	1.620	1.670	348,000	571,100	1.6411	1.551	1.551	1.570	1.532	1.579	367,992	1.5519	0.00%
2015-01-26	0	1.640	1.640	1.660	1.620	1.660	568,000	927,420	1.6328	1.551	1.551	1.570	1.532	1.570	600,631	1.5441	-0.61%
2015-01-23	0	1.650	1.650	1.660	1.640	1.700	206,000	342,400	1.6621	1.560	1.560	1.570	1.551	1.608	217,835	1.5718	-1.20%
2015-01-22	0	1.670	1.670	1.680	1.660	1.690	208,000	347,920	1.6727	1.579	1.579	1.589	1.570	1.598	219,950	1.5818	1.83%
2015-01-21	0	1.640	1.640	1.670	1.610	1.700	728,000	1,220,980	1.6772	1.551	1.551	1.579	1.523	1.608	769,823	1.5861	-1.80%
2015-01-20	0	1.670	1.650	1.670	1.630	1.670	298,000	488,980	1.6409	1.579	1.560	1.579	1.541	1.579	315,120	1.5517	2.45%
2015-01-19	0	1.630	1.620	1.640	1.620	1.680	986,000	1,609,300	1.6322	1.541	1.532	1.551	1.532	1.589	1,042,645	1.5435	-1.81%
2015-01-16	0	1.660	1.640	1.660	1.630	1.700	482,000	792,960	1.6451	1.570	1.551	1.570	1.541	1.608	509,691	1.5558	-0.60%
2015-01-15	0	1.670	1.650	1.670	1.650	1.670	98,000	162,760	1.6608	1.579	1.560	1.579	1.560	1.579	103,630	1.5706	-1.76%
2015-01-14	0	1.700	1.660	1.700	1.660	1.700	1,470,000	2,462,260	1.6750	1.608	1.570	1.608	1.570	1.608	1,554,451	1.5840	-0.58%
2015-01-13	0	1.710	1.690	1.710	1.650	1.720	882,000	1,497,840	1.6982	1.617	1.598	1.617	1.560	1.627	932,670	1.6060	1.79%
2015-01-12	0	1.680	1.660	1.680	1.640	1.690	306,000	508,820	1.6628	1.589	1.570	1.589	1.551	1.598	323,580	1.5725	-1.18%
2015-01-09	0	1.700	1.700	1.720	1.680	1.730	354,000	601,920	1.7003	1.608	1.608	1.627	1.589	1.636	374,337	1.6080	-0.58%
2015-01-08	0	1.710	1.700	1.720	1.670	1.710	542,000	921,520	1.7002	1.617	1.608	1.627	1.579	1.617	573,138	1.6079	1.79%
2015-01-07	0	1.680	1.680	1.690	1.670	1.700	810,000	1,361,500	1.6809	1.589	1.589	1.598	1.579	1.608	856,534	1.5895	-2.33%
2015-01-06	0	1.720	1.710	1.730	1.660	1.720	510,000	862,520	1.6912	1.627	1.617	1.636	1.570	1.627	539,299	1.5993	1.18%
2015-01-05	0	1.700	1.700	1.710	1.680	1.730	556,000	948,440	1.7058	1.608	1.608	1.617	1.589	1.636	587,942	1.6132	0.59%
2015-01-02	0	1.690	1.670	1.690	1.650	1.720	1,120,000	1,874,460	1.6736	1.598	1.579	1.598	1.560	1.627	1,184,343	1.5827	0.60%
2014-12-31	0	1.680	1.640	1.690	1.630	1.690	596,000	988,040	1.6578	1.589	1.551	1.598	1.541	1.598	630,240	1.5677	0.00%
2014-12-30	0	1.680	1.650	1.690	1.630	1.690	1,428,000	2,357,640	1.6510	1.589	1.560	1.598	1.541	1.598	1,510,038	1.5613	-0.59%
2014-12-29	0	1.690	1.680	1.690	1.690	1.760	784,000	1,351,460	1.7238	1.598	1.589	1.598	1.598	1.664	829,040	1.6301	-0.59%
2014-12-24	0	1.700	1.640	1.700	1.580	1.700	860,000	1,413,370	1.6435	1.608	1.551	1.608	1.494	1.608	909,407	1.5542	6.25%
2014-12-23	0	1.600	1.600	1.630	1.600	1.690	894,000	1,457,740	1.6306	1.513	1.513	1.541	1.513	1.598	945,360	1.5420	-3.03%
2014-12-22	0	1.650	1.640	1.650	1.600	1.690	740,000	1,215,920	1.6431	1.560	1.551	1.560	1.513	1.598	782,513	1.5539	1.23%
2014-12-19	0	1.630	1.620	1.660	1.580	1.830	3,062,000	5,175,950	1.6904	1.541	1.532	1.570	1.494	1.731	3,237,910	1.5985	-6.86%
2014-12-18	0	1.750	1.750	1.770	1.720	1.800	1,538,000	2,689,480	1.7487	1.655	1.655	1.674	1.627	1.702	1,626,357	1.6537	1.16%
2014-12-17	0	1.730	1.710	1.730	1.700	1.790	804,000	1,384,940	1.7226	1.636	1.617	1.636	1.608	1.693	850,189	1.6290	-1.70%
2014-12-16	0	1.760	1.740	1.760	1.730	1.810	2,703,420	4,750,576	1.7572	1.664	1.645	1.664	1.636	1.712	2,858,730	1.6618	-3.30%
2014-12-15	0	1.820	1.800	1.810	1.800	1.880	1,584,000	2,889,960	1.8245	1.721	1.702	1.712	1.702	1.778	1,675,000	1.7253	-1.62%
2014-12-12	0	1.850	1.850	1.880	1.850	1.900	1,172,000	2,188,620	1.8674	1.749	1.749	1.778	1.749	1.797	1,239,331	1.7660	-1.60%
2014-12-11	0	1.880	1.870	1.890	1.850	1.930	742,000	1,393,480	1.8780	1.778	1.768	1.787	1.749	1.825	784,628	1.7760	-3.09%
2014-12-10	0	1.940	1.910	1.940	1.870	1.980	1,454,000	2,808,870	1.9318	1.835	1.806	1.835	1.768	1.872	1,537,532	1.8269	2.11%
2014-12-09	0	1.900	1.890	1.920	1.900	1.970	1,414,000	2,743,390	1.9402	1.797	1.787	1.816	1.797	1.863	1,495,234	1.8348	-4.04%
2014-12-08	0	1.980	1.960	1.980	1.870	1.980	3,572,000	6,862,700	1.9212	1.872	1.854	1.872	1.768	1.872	3,777,210	1.8169	1.02%
2014-12-05	0	1.960	1.940	1.960	1.930	2.030	2,340,000	4,597,060	1.9646	1.854	1.835	1.854	1.825	1.920	2,474,432	1.8578	-3.92%
2014-12-04	0	2.040	2.020	2.040	2.010	2.070	1,426,000	2,893,420	2.0290	1.929	1.910	1.929	1.901	1.958	1,507,923	1.9188	-0.97%
2014-12-03	0	2.060	2.050	2.080	1.960	2.150	3,938,000	8,176,440	2.0763	1.948	1.939	1.967	1.854	2.033	4,164,236	1.9635	0.49%
2014-12-02	0	2.050	2.060	2.070	1.980	2.080	1,726,000	3,540,340	2.0512	1.939	1.948	1.958	1.872	1.967	1,825,158	1.9397	-1.44%
2014-12-01	0	2.080	2.070	2.080	2.040	2.170	4,960,000	10,399,640	2.0967	1.967	1.958	1.967	1.929	2.052	5,244,950	1.9828	1.96%
2014-11-28	0	2.040	2.040	2.050	1.990	2.060	3,642,000	7,418,500	2.0369	1.929	1.929	1.939	1.882	1.948	3,851,231	1.9263	2.00%
2014-11-27	0	2.000	1.990	2.020	1.940	2.060	6,256,000	12,580,780	2.0110	1.891	1.882	1.910	1.835	1.948	6,615,404	1.9017	3.09%
2014-11-26	0	1.940	1.930	1.940	1.890	1.950	3,340,000	6,444,880	1.9296	1.835	1.825	1.835	1.787	1.844	3,531,881	1.8248	-0.51%
2014-11-25	0	1.950	1.940	1.950	1.740	1.960	9,760,000	18,460,120	1.8914	1.844	1.835	1.844	1.645	1.854	10,320,707	1.7886	10.80%
2014-11-24	0	1.760	1.760	1.770	1.740	1.820	2,346,000	4,158,340	1.7725	1.664	1.664	1.674	1.645	1.721	2,480,777	1.6762	-1.68%
2014-11-21	0	1.790	1.780	1.790	1.730	1.980	7,482,000	13,735,720	1.8358	1.693	1.683	1.693	1.636	1.872	7,911,837	1.7361	8.48%
2014-11-20	0	1.650	1.650	1.680	1.610	1.680	518,000	857,600	1.6556	1.560	1.560	1.589	1.523	1.589	547,759	1.5657	0.61%
2014-11-19	0	1.640	1.640	1.660	1.500	1.680	706,000	1,159,220	1.6420	1.551	1.551	1.570	1.419	1.589	746,559	1.5527	-0.61%
2014-11-18	0	1.650	1.630	1.660	1.600	1.670	130,000	213,020	1.6386	1.560	1.541	1.570	1.513	1.579	137,468	1.5496	-1.79%
2014-11-17	0	1.680	1.650	1.680	1.620	1.690	74,000	123,860	1.6738	1.589	1.560	1.589	1.532	1.598	78,251	1.5828	-1.75%
2014-11-14	0	1.710	1.700	1.710	1.680	1.710	700,000	1,187,780	1.6968	1.617	1.608	1.617	1.589	1.617	740,215	1.6046	0.59%
2014-11-13	0	1.700	1.690	1.700	1.640	1.720	1,192,000	2,012,800	1.6886	1.608	1.598	1.608	1.551	1.627	1,260,480	1.5969	1.80%
2014-11-12	0	1.670	1.670	1.680	1.570	1.680	1,300,000	2,106,520	1.6204	1.579	1.579	1.589	1.485	1.589	1,374,684	1.5324	7.74%
2014-11-11	0	1.550	1.530	1.550	1.510	1.550	785,000	1,201,060	1.5300	1.466	1.447	1.466	1.428	1.466	830,098	1.4469	1.97%
2014-11-10	0	1.520	1.510	1.520	1.510	1.540	1,054,000	1,602,300	1.5202	1.437	1.428	1.437	1.428	1.456	1,114,552	1.4376	0.66%
2014-11-07	0	1.510	1.510	1.520	1.510	1.520	458,000	694,080	1.5155	1.428	1.428	1.437	1.428	1.437	484,312	1.4331	0.00%
2014-11-06	0	1.510	1.510	1.520	1.500	1.530	292,000	441,560	1.5122	1.428	1.428	1.437	1.419	1.447	308,775	1.4300	-0.66%
2014-11-05	0	1.520	1.510	1.520	1.500	1.530	282,000	429,000	1.5213	1.437	1.428	1.437	1.419	1.447	298,201	1.4386	-0.65%
2014-11-04	0	1.530	1.520	1.530	1.510	1.540	950,000	1,448,580	1.5248	1.447	1.437	1.447	1.428	1.456	1,004,577	1.4420	0.66%
2014-11-03	0	1.520	1.500	1.520	1.520	1.560	224,000	341,940	1.5265	1.437	1.419	1.437	1.437	1.475	236,869	1.4436	0.00%
2014-10-31	0	1.520	1.520	1.550	1.520	1.540	392,000	598,860	1.5277	1.437	1.437	1.466	1.437	1.456	414,520	1.4447	-0.65%
2014-10-30	0	1.530	1.500	1.560	1.500	1.560	1,304,000	1,996,455	1.5310	1.447	1.419	1.475	1.419	1.475	1,378,914	1.4478	0.00%
2014-10-29	0	1.530	1.540	1.550	1.520	1.550	258,000	395,580	1.5333	1.447	1.456	1.466	1.437	1.466	272,822	1.4500	0.66%
2014-10-28	0	1.520	1.520	1.550	1.500	1.540	228,000	346,760	1.5209	1.437	1.437	1.466	1.419	1.456	241,098	1.4383	1.33%
2014-10-27	0	1.500	1.500	1.520	1.500	1.540	170,000	259,400	1.5259	1.419	1.419	1.437	1.419	1.456	179,766	1.4430	-1.96%
2014-10-24	0	1.530	1.520	1.530	1.500	1.530	302,000	457,420	1.5146	1.447	1.437	1.447	1.419	1.447	319,350	1.4323	0.66%
2014-10-23	0	1.520	1.500	1.530	1.500	1.530	302,000	456,200	1.5106	1.437	1.419	1.447	1.419	1.447	319,350	1.4285	-0.65%
2014-10-22	0	1.530	1.520	1.550	1.510	1.550	216,000	329,160	1.5239	1.447	1.437	1.466	1.428	1.466	228,409	1.4411	0.66%
2014-10-21	0	1.520	1.520	1.540	1.500	1.530	946,000	1,434,080	1.5159	1.437	1.437	1.456	1.419	1.447	1,000,347	1.4336	-2.56%
2014-10-20	0	1.560	1.540	1.560	1.530	1.580	268,000	413,760	1.5439	1.475	1.456	1.475	1.447	1.494	283,396	1.4600	1.96%
2014-10-17	0	1.530	1.510	1.540	1.500	1.530	362,000	550,516	1.5208	1.447	1.428	1.456	1.419	1.447	382,797	1.4381	0.00%
2014-10-16	0	1.530	1.520	1.550	1.510	1.540	74,000	113,020	1.5273	1.447	1.437	1.466	1.428	1.456	78,251	1.4443	-0.65%
2014-10-15	0	1.540	1.540	1.570	1.500	1.560	526,000	806,120	1.5325	1.456	1.456	1.485	1.419	1.475	556,218	1.4493	0.00%
2014-10-14	0	1.540	1.540	1.550	1.520	1.560	1,142,000	1,761,120	1.5421	1.456	1.456	1.466	1.437	1.475	1,207,607	1.4584	-0.65%
2014-10-13	0	1.550	1.550	1.580	1.530	1.580	276,000	429,740	1.5570	1.466	1.466	1.494	1.447	1.494	291,856	1.4724	-1.90%
2014-10-10	0	1.580	1.570	1.590	1.570	1.610	574,000	910,540	1.5863	1.494	1.485	1.504	1.485	1.523	606,976	1.5001	-2.47%
2014-10-09	0	1.620	1.610	1.620	1.600	1.620	256,000	412,280	1.6105	1.532	1.523	1.532	1.513	1.532	270,707	1.5230	-0.61%
2014-10-08	0	1.630	1.610	1.630	1.580	1.630	2,508,000	4,004,450	1.5967	1.541	1.523	1.541	1.494	1.541	2,652,083	1.5099	2.52%
2014-10-07	0	1.590	1.570	1.600	1.570	1.600	232,000	367,040	1.5821	1.504	1.485	1.513	1.485	1.513	245,328	1.4961	1.27%
2014-10-06	0	1.570	1.560	1.570	1.550	1.590	280,000	437,320	1.5619	1.485	1.475	1.485	1.466	1.504	296,086	1.4770	1.29%
2014-10-03	0	1.550	1.550	1.590	1.520	1.580	1,696,000	2,640,520	1.5569	1.466	1.466	1.504	1.437	1.494	1,793,434	1.4723	0.00%
2014-09-30	0	1.550	1.550	1.570	1.510	1.590	910,000	1,417,460	1.5576	1.466	1.466	1.485	1.428	1.504	962,279	1.4730	-2.52%
2014-09-29	0	1.590	1.590	1.600	1.580	1.650	846,000	1,357,460	1.6046	1.504	1.504	1.513	1.494	1.560	894,602	1.5174	-3.05%
2014-09-26	0	1.640	1.630	1.670	1.630	1.660	1,128,000	1,850,140	1.6402	1.551	1.541	1.579	1.541	1.570	1,192,803	1.5511	-1.80%
2014-09-25	0	1.670	1.660	1.680	1.660	1.690	378,000	633,780	1.6767	1.579	1.570	1.589	1.570	1.598	399,716	1.5856	-0.60%
2014-09-24	0	1.680	1.660	1.680	1.660	1.700	252,000	422,100	1.6750	1.589	1.570	1.589	1.570	1.608	266,477	1.5840	0.00%
2014-09-23	0	1.680	1.670	1.680	1.660	1.690	940,000	1,569,660	1.6699	1.589	1.579	1.589	1.570	1.598	994,003	1.5791	-0.59%
2014-09-22	0	1.690	1.670	1.690	1.660	1.690	218,000	364,860	1.6737	1.598	1.579	1.598	1.570	1.598	230,524	1.5827	-0.59%
2014-09-19	0	1.700	1.690	1.700	1.660	1.700	426,000	720,266	1.6908	1.608	1.598	1.608	1.570	1.608	450,473	1.5989	1.80%
2014-09-18	0	1.670	1.660	1.670	1.660	1.690	442,000	740,940	1.6763	1.579	1.570	1.579	1.570	1.598	467,393	1.5853	-0.60%
2014-09-17	0	1.680	1.670	1.680	1.670	1.720	550,000	926,100	1.6838	1.589	1.579	1.589	1.579	1.627	581,597	1.5923	-1.18%
2014-09-16	0	1.700	1.680	1.730	1.680	1.760	758,000	1,291,220	1.7035	1.608	1.589	1.636	1.589	1.664	801,547	1.6109	-1.73%
2014-09-15	0	1.730	1.720	1.730	1.690	1.740	1,804,000	3,105,660	1.7215	1.636	1.627	1.636	1.598	1.645	1,907,639	1.6280	-2.26%
2014-09-12	0	1.770	1.760	1.770	1.750	1.780	1,220,000	2,152,510	1.7644	1.674	1.664	1.674	1.655	1.683	1,290,088	1.6685	-0.56%
2014-09-11	0	1.780	1.750	1.780	1.730	1.780	1,732,000	3,042,330	1.7565	1.683	1.655	1.683	1.636	1.683	1,831,503	1.6611	1.71%
2014-09-10	0	1.750	1.740	1.750	1.660	1.790	2,026,000	3,465,760	1.7106	1.655	1.645	1.655	1.570	1.693	2,142,393	1.6177	4.79%
2014-09-08	0	1.670	1.660	1.690	1.670	1.680	214,000	358,240	1.6740	1.579	1.570	1.598	1.579	1.589	226,294	1.5831	-0.60%
2014-09-05	0	1.680	1.680	1.690	1.620	1.700	1,218,000	2,052,780	1.6854	1.589	1.589	1.598	1.532	1.608	1,287,974	1.5938	0.60%
2014-09-04	0	1.670	1.670	1.690	1.670	1.700	788,000	1,332,360	1.6908	1.579	1.579	1.598	1.579	1.608	833,270	1.5990	0.60%
2014-09-03	0	1.660	1.660	1.680	1.660	1.700	1,068,000	1,789,340	1.6754	1.570	1.570	1.589	1.570	1.608	1,129,356	1.5844	-1.19%
2014-09-02	0	1.680	1.670	1.690	1.680	1.700	542,000	913,000	1.6845	1.589	1.579	1.598	1.589	1.608	573,138	1.5930	0.60%
2014-09-01	0	1.670	1.670	1.680	1.650	1.700	952,000	1,598,660	1.6793	1.579	1.579	1.589	1.560	1.608	1,006,692	1.5880	1.83%
2014-08-29	0	1.640	1.640	1.650	1.620	1.650	364,000	598,120	1.6432	1.551	1.551	1.560	1.532	1.560	384,912	1.5539	0.00%
2014-08-28	0	1.640	1.630	1.650	1.630	1.690	1,020,000	1,683,380	1.6504	1.551	1.541	1.560	1.541	1.598	1,078,599	1.5607	-1.80%
2014-08-27	0	1.670	1.660	1.680	1.660	1.710	494,000	829,700	1.6796	1.579	1.570	1.589	1.570	1.617	522,380	1.5883	-1.18%
2014-08-26	0	1.690	1.660	1.690	1.650	1.720	986,000	1,656,830	1.6804	1.598	1.570	1.598	1.560	1.627	1,042,645	1.5891	-1.74%
2014-08-25	0	1.720	1.700	1.720	1.680	1.730	308,000	525,220	1.7053	1.627	1.608	1.627	1.589	1.636	325,694	1.6126	2.38%
2014-08-22	0	1.680	1.690	1.700	1.650	1.700	1,396,000	2,341,780	1.6775	1.589	1.598	1.608	1.560	1.608	1,476,200	1.5864	-0.59%
2014-08-21	0	1.690	1.690	1.710	1.690	1.720	408,000	694,020	1.7010	1.598	1.598	1.617	1.598	1.627	431,439	1.6086	-2.31%
2014-08-20	0	1.730	1.710	1.740	1.680	1.750	1,692,000	2,887,580	1.7066	1.636	1.617	1.645	1.589	1.655	1,789,205	1.6139	-1.14%
2014-08-19	0	1.750	1.710	1.740	1.690	1.790	4,866,000	8,501,120	1.7470	1.655	1.617	1.645	1.598	1.693	5,145,549	1.6521	2.94%
2014-08-18	0	1.700	1.680	1.700	1.680	1.710	522,000	883,640	1.6928	1.608	1.589	1.608	1.589	1.617	551,989	1.6008	-0.58%
2014-08-15	0	1.710	1.690	1.710	1.690	1.710	1,076,000	1,830,160	1.7009	1.617	1.598	1.617	1.598	1.617	1,137,816	1.6085	0.59%
2014-08-14	0	1.700	1.690	1.700	1.670	1.700	2,386,000	4,032,900	1.6902	1.608	1.598	1.608	1.579	1.608	2,523,075	1.5984	1.80%
2014-08-13	0	1.670	1.660	1.670	1.640	1.710	1,490,000	2,481,400	1.6654	1.579	1.570	1.579	1.551	1.617	1,575,600	1.5749	0.60%
2014-08-12	0	1.660	1.650	1.660	1.640	1.660	1,408,000	2,324,960	1.6513	1.570	1.560	1.570	1.551	1.570	1,488,889	1.5615	0.00%
2014-08-11	0	1.660	1.660	1.670	1.640	1.680	1,720,000	2,848,520	1.6561	1.570	1.570	1.579	1.551	1.589	1,818,813	1.5661	-0.60%
2014-08-08	0	1.670	1.640	1.660	1.610	1.670	1,200,000	1,966,080	1.6384	1.579	1.551	1.570	1.523	1.579	1,268,939	1.5494	2.45%
2014-08-07	0	1.630	1.610	1.630	1.610	1.640	748,000	1,215,420	1.6249	1.541	1.523	1.541	1.523	1.551	790,972	1.5366	0.00%
2014-08-06	0	1.630	1.620	1.630	1.610	1.630	406,000	657,180	1.6187	1.541	1.532	1.541	1.523	1.541	429,325	1.5307	0.62%
2014-08-05	0	1.620	1.610	1.620	1.600	1.650	390,000	635,000	1.6282	1.532	1.523	1.532	1.513	1.560	412,405	1.5397	-0.61%
2014-08-04	0	1.630	1.620	1.640	1.600	1.640	306,000	493,890	1.6140	1.541	1.532	1.551	1.513	1.551	323,580	1.5263	0.62%
2014-08-01	0	1.620	1.610	1.620	1.600	1.700	2,070,000	3,392,628	1.6390	1.532	1.523	1.532	1.513	1.608	2,188,921	1.5499	-2.99%
2014-07-31	0	1.670	1.670	1.680	1.500	1.680	4,310,000	6,887,060	1.5979	1.579	1.579	1.589	1.419	1.589	4,557,607	1.5111	11.33%
2014-07-30	0	1.500	1.500	1.510	1.480	1.510	770,000	1,153,020	1.4974	1.419	1.419	1.428	1.400	1.428	814,236	1.4161	0.67%
2014-07-29	0	1.490	1.480	1.500	1.480	1.510	192,000	287,840	1.4992	1.409	1.400	1.419	1.400	1.428	203,030	1.4177	0.68%
2014-07-28	0	1.480	1.480	1.490	1.460	1.520	484,000	716,460	1.4803	1.400	1.400	1.409	1.381	1.437	511,806	1.3999	0.00%
2014-07-25	0	1.480	1.460	1.480	1.450	1.480	596,000	872,660	1.4642	1.400	1.381	1.400	1.371	1.400	630,240	1.3846	0.68%
2014-07-24	0	1.470	1.460	1.470	1.450	1.480	465,699	682,198	1.4649	1.390	1.381	1.390	1.371	1.400	492,453	1.3853	0.68%
2014-07-23	0	1.460	1.460	1.470	1.450	1.480	530,000	771,526	1.4557	1.381	1.381	1.390	1.371	1.400	560,448	1.3766	-0.68%
2014-07-22	0	1.470	1.450	1.470	1.440	1.480	708,000	1,024,120	1.4465	1.390	1.371	1.390	1.362	1.400	748,674	1.3679	2.08%
2014-07-21	0	1.440	1.430	1.440	1.430	1.460	628,000	903,240	1.4383	1.362	1.352	1.362	1.352	1.381	664,078	1.3601	0.70%
2014-07-18	0	1.430	1.430	1.450	1.430	1.470	1,004,000	1,445,040	1.4393	1.352	1.352	1.371	1.352	1.390	1,061,679	1.3611	-2.05%
2014-07-17	0	1.460	1.450	1.460	1.450	1.480	790,000	1,152,340	1.4587	1.381	1.371	1.381	1.371	1.400	835,385	1.3794	0.69%
2014-07-16	0	1.450	1.440	1.450	1.440	1.480	558,000	810,760	1.4530	1.371	1.362	1.371	1.362	1.400	590,057	1.3740	0.00%
2014-07-15	0	1.450	1.440	1.450	1.440	1.480	1,082,000	1,570,460	1.4514	1.371	1.362	1.371	1.362	1.400	1,144,160	1.3726	-2.03%
2014-07-14	0	1.480	1.450	1.480	1.470	1.480	322,000	475,520	1.4768	1.400	1.371	1.400	1.390	1.400	340,499	1.3965	2.07%
2014-07-11	0	1.450	1.440	1.470	1.430	1.480	1,522,000	2,207,920	1.4507	1.371	1.362	1.390	1.352	1.400	1,609,438	1.3719	0.00%
2014-07-10	0	1.450	1.450	1.460	1.450	1.480	414,000	605,500	1.4626	1.371	1.371	1.381	1.371	1.400	437,784	1.3831	0.69%
2014-07-09	0	1.440	1.430	1.440	1.440	1.460	330,000	476,840	1.4450	1.362	1.352	1.362	1.362	1.381	348,958	1.3665	-0.69%
2014-07-08	0	1.450	1.440	1.450	1.440	1.470	314,000	454,960	1.4489	1.371	1.362	1.371	1.362	1.390	332,039	1.3702	0.00%
2014-07-07	0	1.450	1.450	1.480	1.450	1.480	794,000	1,153,440	1.4527	1.371	1.371	1.400	1.371	1.400	839,615	1.3738	-2.03%
2014-07-04	0	1.480	1.450	1.480	1.450	1.480	1,146,000	1,669,300	1.4566	1.400	1.371	1.400	1.371	1.400	1,211,837	1.3775	0.00%
2014-07-03	0	1.480	1.470	1.480	1.440	1.480	448,000	656,440	1.4653	1.400	1.390	1.400	1.362	1.400	473,737	1.3857	2.78%
2014-07-02	0	1.440	1.440	1.470	1.430	1.470	1,082,000	1,575,820	1.4564	1.362	1.362	1.390	1.352	1.390	1,144,160	1.3773	0.70%
2014-06-30	0	1.430	1.400	1.430	1.380	1.430	376,000	528,200	1.4048	1.352	1.324	1.352	1.305	1.352	397,601	1.3285	2.14%
2014-06-27	0	1.400	1.390	1.420	1.390	1.460	1,230,000	1,754,180	1.4262	1.324	1.314	1.343	1.314	1.381	1,300,663	1.3487	-5.41%
2014-06-26	0	1.480	1.450	1.490	1.440	1.500	172,000	253,820	1.4757	1.400	1.371	1.409	1.362	1.419	181,881	1.3955	0.00%
2014-06-25	0	1.480	1.470	1.480	1.440	1.480	104,000	151,940	1.4610	1.400	1.390	1.400	1.362	1.400	109,975	1.3816	0.68%
2014-06-24	0	1.470	1.440	1.480	1.440	1.500	690,000	999,378	1.4484	1.390	1.362	1.400	1.362	1.419	729,640	1.3697	4.26%
2014-06-23	0	1.410	1.400	1.430	1.410	1.510	580,000	850,520	1.4664	1.333	1.324	1.352	1.333	1.428	613,321	1.3867	-4.73%
2014-06-20	0	1.480	1.480	1.490	1.460	1.500	1,094,000	1,604,800	1.4669	1.400	1.400	1.409	1.381	1.419	1,156,850	1.3872	0.00%
2014-06-19	0	1.480	1.460	1.480	1.450	1.490	1,874,000	2,764,720	1.4753	1.400	1.381	1.400	1.371	1.409	1,981,660	1.3952	0.68%
2014-06-18	0	1.470	1.450	1.470	1.470	1.490	12,000	17,700	1.4750	1.390	1.371	1.390	1.390	1.409	12,689	1.3949	0.00%
2014-06-17	0	1.470	1.460	1.470	1.460	1.510	644,500	947,865	1.4707	1.390	1.381	1.390	1.381	1.428	681,526	1.3908	0.00%
2014-06-16	0	1.470	1.470	1.480	1.460	1.490	736,000	1,086,860	1.4767	1.390	1.390	1.400	1.381	1.409	778,283	1.3965	0.00%
2014-06-13	0	1.470	1.470	1.480	1.460	1.480	368,000	540,830	1.4696	1.390	1.390	1.400	1.381	1.400	389,141	1.3898	2.08%
2014-06-12	0	1.440	1.430	1.460	1.440	1.480	340,000	492,560	1.4487	1.362	1.352	1.381	1.362	1.400	359,533	1.3700	0.00%
2014-06-11	0	1.440	1.440	1.450	1.390	1.470	664,000	954,870	1.4381	1.362	1.362	1.371	1.314	1.390	702,146	1.3599	2.86%
2014-06-10	0	1.400	1.400	1.410	1.380	1.430	610,000	853,440	1.3991	1.324	1.324	1.333	1.305	1.352	645,044	1.3231	-0.71%
2014-06-09	0	1.410	1.390	1.410	1.350	1.410	474,000	657,140	1.3864	1.333	1.314	1.333	1.277	1.333	501,231	1.3111	5.22%
2014-06-06	0	1.340	1.340	1.370	1.330	1.390	3,544,000	4,833,770	1.3639	1.267	1.267	1.296	1.258	1.314	3,747,601	1.2898	-1.47%
2014-06-05	0	1.360	1.360	1.380	1.360	1.400	158,000	217,130	1.3742	1.286	1.286	1.305	1.286	1.324	167,077	1.2996	-1.45%
2014-06-04	0	1.380	1.370	1.380	1.370	1.420	128,000	177,270	1.3849	1.305	1.296	1.305	1.296	1.343	135,354	1.3097	-0.72%
2014-06-03	0	1.390	1.390	1.410	1.390	1.450	353,000	495,710	1.4043	1.314	1.314	1.333	1.314	1.371	373,280	1.3280	-2.11%
2014-05-30	0	1.420	1.380	1.450	1.370	1.450	1,352,000	1,897,920	1.4038	1.343	1.305	1.371	1.296	1.371	1,429,672	1.3275	2.90%
2014-05-29	0	1.380	1.370	1.380	1.360	1.400	428,000	589,290	1.3768	1.305	1.296	1.305	1.286	1.324	452,588	1.3020	0.00%
2014-05-28	0	1.380	1.360	1.380	1.340	1.430	1,348,000	1,841,540	1.3661	1.305	1.286	1.305	1.267	1.352	1,425,442	1.2919	-2.82%
2014-05-27	0	1.420	1.420	1.430	1.380	1.430	372,000	522,420	1.4044	1.343	1.343	1.352	1.305	1.352	393,371	1.3281	0.70%
2014-05-26	0	1.420	1.410	1.420	1.330	1.470	716,000	1,003,650	1.4017	1.333	1.324	1.333	1.249	1.380	762,463	1.3163	-2.07%
2014-05-23	0	1.450	1.450	1.460	1.430	1.520	1,622,000	2,365,670	1.4585	1.362	1.362	1.371	1.343	1.427	1,727,255	1.3696	-3.97%
2014-05-22	0	1.510	1.510	1.540	1.500	1.560	752,000	1,144,036	1.5213	1.418	1.418	1.446	1.409	1.465	800,799	1.4286	-1.31%
2014-05-21	0	1.530	1.520	1.530	1.510	1.550	508,000	773,870	1.5234	1.437	1.427	1.437	1.418	1.456	540,965	1.4305	0.00%
2014-05-20	0	1.530	1.510	1.570	1.510	1.570	2,220,000	3,411,228	1.5366	1.437	1.418	1.474	1.418	1.474	2,364,060	1.4430	-0.65%
2014-05-19	0	1.540	1.520	1.570	1.460	1.570	4,382,000	6,693,470	1.5275	1.446	1.427	1.474	1.371	1.474	4,666,356	1.4344	3.36%
2014-05-16	0	1.490	1.490	1.500	1.370	1.490	4,080,000	5,935,320	1.4547	1.399	1.399	1.409	1.287	1.399	4,344,759	1.3661	6.43%
2014-05-15	0	1.400	1.390	1.410	1.280	1.420	2,898,700	3,993,042	1.3775	1.315	1.305	1.324	1.202	1.333	3,086,802	1.2936	8.53%
2014-05-14	0	1.290	1.290	1.320	1.270	1.310	402,000	518,360	1.2895	1.211	1.211	1.240	1.193	1.230	428,087	1.2109	1.57%
2014-05-13	0	1.270	1.270	1.280	1.250	1.290	439,000	558,840	1.2730	1.193	1.193	1.202	1.174	1.211	467,488	1.1954	0.00%
2014-05-12	0	1.270	1.260	1.270	1.250	1.300	378,000	479,640	1.2689	1.193	1.183	1.193	1.174	1.221	402,529	1.1916	-0.78%
2014-05-09	0	1.280	1.270	1.290	1.270	1.300	250,000	320,600	1.2824	1.202	1.193	1.211	1.193	1.221	266,223	1.2043	0.00%
2014-05-08	0	1.280	1.250	1.280	1.240	1.280	406,000	511,762	1.2605	1.202	1.174	1.202	1.164	1.202	432,346	1.1837	3.23%
2014-05-07	0	1.240	1.240	1.280	1.230	1.280	594,000	744,372	1.2532	1.164	1.164	1.202	1.155	1.202	632,546	1.1768	-4.62%
2014-05-05	0	1.300	1.280	1.300	1.270	1.320	158,000	204,524	1.2945	1.221	1.202	1.221	1.193	1.240	168,253	1.2156	-0.76%
2014-05-02	0	1.310	1.300	1.320	1.290	1.320	126,000	163,660	1.2989	1.230	1.221	1.240	1.211	1.240	134,176	1.2197	1.55%
2014-04-30	0	1.290	1.280	1.290	1.270	1.310	402,000	515,700	1.2828	1.211	1.202	1.211	1.193	1.230	428,087	1.2047	0.00%
2014-04-29	0	1.290	1.270	1.310	1.270	1.330	482,000	618,926	1.2841	1.211	1.193	1.230	1.193	1.249	513,278	1.2058	-1.53%
2014-04-28	0	1.310	1.280	1.310	1.280	1.340	78,000	100,760	1.2918	1.230	1.202	1.230	1.202	1.258	83,062	1.2131	0.77%
2014-04-25	0	1.300	1.300	1.320	1.300	1.340	1,136,000	1,487,450	1.3094	1.221	1.221	1.240	1.221	1.258	1,209,717	1.2296	-1.52%
2014-04-24	0	1.320	1.310	1.330	1.310	1.370	582,000	771,900	1.3263	1.240	1.230	1.249	1.230	1.287	619,767	1.2455	-1.49%
2014-04-23	0	1.340	1.330	1.340	1.310	1.370	852,000	1,130,030	1.3263	1.258	1.249	1.258	1.230	1.287	907,288	1.2455	1.52%
2014-04-22	0	1.320	1.320	1.340	1.320	1.380	186,000	246,880	1.3273	1.240	1.240	1.258	1.240	1.296	198,070	1.2464	-3.65%
2014-04-17	0	1.370	1.330	1.340	1.330	1.380	352,000	470,826	1.3376	1.287	1.249	1.258	1.249	1.296	374,842	1.2561	1.48%
2014-04-16	0	1.350	1.330	1.350	1.290	1.360	1,098,000	1,462,268	1.3318	1.268	1.249	1.268	1.211	1.277	1,169,251	1.2506	3.05%
2014-04-15	0	1.310	1.300	1.310	1.310	1.460	2,164,000	2,912,180	1.3457	1.230	1.221	1.230	1.230	1.371	2,304,426	1.2637	-9.03%
2014-04-14	0	1.440	1.430	1.440	1.380	1.440	2,714,000	3,849,580	1.4184	1.352	1.343	1.352	1.296	1.352	2,890,116	1.3320	3.60%
2014-04-11	0	1.390	1.390	1.410	1.380	1.430	866,000	1,213,460	1.4012	1.305	1.305	1.324	1.296	1.343	922,196	1.3158	-0.71%
2014-04-10	0	1.400	1.390	1.400	1.340	1.430	2,748,000	3,811,268	1.3869	1.315	1.305	1.315	1.258	1.343	2,926,323	1.3024	3.70%
2014-04-09	0	1.350	1.340	1.350	1.330	1.360	404,000	543,830	1.3461	1.268	1.258	1.268	1.249	1.277	430,216	1.2641	0.00%
2014-04-08	0	1.350	1.330	1.350	1.330	1.370	786,000	1,056,230	1.3438	1.268	1.249	1.268	1.249	1.287	837,005	1.2619	2.27%
2014-04-07	0	1.320	1.320	1.330	1.310	1.370	1,326,000	1,765,804	1.3317	1.240	1.240	1.249	1.230	1.287	1,412,047	1.2505	-2.94%
2014-04-04	0	1.360	1.330	1.360	1.320	1.360	256,000	341,220	1.3329	1.277	1.249	1.277	1.240	1.277	272,612	1.2517	0.00%
2014-04-03	0	1.360	1.350	1.370	1.310	1.370	744,000	1,008,106	1.3550	1.277	1.268	1.287	1.230	1.287	792,280	1.2724	2.26%
2014-04-02	0	1.330	1.320	1.330	1.310	1.340	480,000	634,620	1.3221	1.249	1.240	1.249	1.230	1.258	511,148	1.2416	0.76%
2014-04-01	0	1.320	1.320	1.330	1.280	1.330	824,000	1,077,970	1.3082	1.240	1.240	1.249	1.202	1.249	877,471	1.2285	0.00%
2014-03-31	0	1.320	1.310	1.340	1.280	1.340	576,000	754,500	1.3099	1.240	1.230	1.258	1.202	1.258	613,378	1.2301	3.13%
2014-03-28	0	1.280	1.280	1.290	1.270	1.310	1,866,000	2,404,400	1.2885	1.202	1.202	1.211	1.193	1.230	1,987,088	1.2100	-1.54%
2014-03-27	0	1.300	1.290	1.300	1.270	1.340	3,338,280	4,320,067	1.2941	1.221	1.211	1.221	1.193	1.258	3,554,907	1.2152	-2.99%
2014-03-26	0	1.340	1.310	1.330	1.310	1.360	1,498,000	2,007,320	1.3400	1.258	1.230	1.249	1.230	1.277	1,595,208	1.2583	0.75%
2014-03-25	0	1.330	1.330	1.340	1.320	1.370	1,694,000	2,271,680	1.3410	1.249	1.249	1.258	1.240	1.287	1,803,927	1.2593	-2.92%
2014-03-24	0	1.370	1.360	1.370	1.340	1.390	4,850,000	6,587,348	1.3582	1.287	1.277	1.287	1.258	1.305	5,164,725	1.2754	3.79%
2014-03-21	0	1.320	1.310	1.320	1.310	1.410	1,406,595	1,925,229	1.3687	1.240	1.230	1.240	1.230	1.324	1,497,872	1.2853	-5.71%
2014-03-20	0	1.400	1.390	1.400	1.380	1.420	512,980	717,691	1.3991	1.315	1.305	1.315	1.296	1.333	546,268	1.3138	-1.41%
2014-03-19	0	1.420	1.420	1.430	1.400	1.430	1,068,000	1,504,400	1.4086	1.333	1.333	1.343	1.315	1.343	1,137,304	1.3228	0.71%
2014-03-18	0	1.410	1.390	1.410	1.380	1.450	2,161,606	3,017,545	1.3960	1.324	1.305	1.324	1.296	1.362	2,301,877	1.3109	0.71%
2014-03-17	0	1.400	1.400	1.410	1.380	1.430	1,270,000	1,776,996	1.3992	1.315	1.315	1.324	1.296	1.343	1,352,413	1.3139	-2.10%
2014-03-14	0	1.430	1.430	1.460	1.340	1.500	3,160,000	4,573,500	1.4473	1.343	1.343	1.371	1.258	1.409	3,365,058	1.3591	-5.92%
2014-03-13	0	1.520	1.520	1.530	1.510	1.550	294,000	449,110	1.5276	1.427	1.427	1.437	1.418	1.456	313,078	1.4345	0.00%
2014-03-12	0	1.520	1.510	1.520	1.490	1.550	2,378,000	3,595,516	1.5120	1.427	1.418	1.427	1.399	1.456	2,532,313	1.4199	-3.18%
2014-03-11	0	1.570	1.560	1.570	1.550	1.580	366,000	574,320	1.5692	1.474	1.465	1.474	1.456	1.484	389,750	1.4736	0.64%
2014-03-10	0	1.560	1.550	1.560	1.540	1.580	609,700	950,735	1.5593	1.465	1.456	1.465	1.446	1.484	649,265	1.4643	0.65%
2014-03-07	0	1.550	1.540	1.550	1.500	1.590	1,760,000	2,717,310	1.5439	1.456	1.446	1.456	1.409	1.493	1,874,210	1.4498	-2.52%
2014-03-06	0	1.590	1.580	1.600	1.580	1.610	451,700	716,997	1.5873	1.493	1.484	1.503	1.484	1.512	481,012	1.4906	-1.24%
2014-03-05	0	1.610	1.600	1.610	1.590	1.650	468,000	747,980	1.5982	1.512	1.503	1.512	1.493	1.549	498,369	1.5009	-0.62%
2014-03-04	0	1.620	1.610	1.620	1.600	1.630	456,000	734,940	1.6117	1.521	1.512	1.521	1.503	1.531	485,591	1.5135	-0.61%
2014-03-03	0	1.630	1.610	1.630	1.620	1.640	1,464,000	2,381,300	1.6266	1.531	1.512	1.531	1.521	1.540	1,559,002	1.5275	-1.81%
2014-02-28	0	1.660	1.650	1.670	1.640	1.670	488,000	804,560	1.6487	1.559	1.549	1.568	1.540	1.568	519,667	1.5482	1.84%
2014-02-27	0	1.630	1.630	1.660	1.630	1.680	582,000	958,090	1.6462	1.531	1.531	1.559	1.531	1.578	619,767	1.5459	-1.81%
2014-02-26	0	1.660	1.650	1.660	1.650	1.670	200,000	332,140	1.6607	1.559	1.549	1.559	1.549	1.568	212,978	1.5595	0.00%
2014-02-25	0	1.660	1.650	1.670	1.620	1.670	1,028,000	1,692,840	1.6467	1.559	1.549	1.568	1.521	1.568	1,094,709	1.5464	1.84%
2014-02-24	0	1.630	1.620	1.630	1.620	1.650	544,000	888,860	1.6339	1.531	1.521	1.531	1.521	1.549	579,301	1.5344	-1.21%
2014-02-21	0	1.650	1.640	1.650	1.630	1.650	2,038,000	3,342,560	1.6401	1.549	1.540	1.549	1.531	1.549	2,170,250	1.5402	1.23%
2014-02-20	0	1.630	1.620	1.630	1.610	1.660	572,000	932,920	1.6310	1.531	1.521	1.531	1.512	1.559	609,118	1.5316	0.00%
2014-02-19	0	1.630	1.630	1.640	1.610	1.640	580,000	942,900	1.6257	1.531	1.531	1.540	1.512	1.540	617,637	1.5266	-1.21%
2014-02-18	0	1.650	1.630	1.650	1.620	1.650	1,160,000	1,895,000	1.6336	1.549	1.531	1.549	1.521	1.549	1,235,275	1.5341	1.23%
2014-02-17	0	1.630	1.630	1.640	1.620	1.670	296,000	484,080	1.6354	1.531	1.531	1.540	1.521	1.568	315,208	1.5357	-0.61%
2014-02-14	0	1.640	1.630	1.640	1.620	1.650	311,000	509,480	1.6382	1.540	1.531	1.540	1.521	1.549	331,181	1.5384	0.00%
2014-02-13	0	1.640	1.630	1.640	1.630	1.650	188,000	307,240	1.6343	1.540	1.531	1.540	1.531	1.549	200,200	1.5347	-0.61%
2014-02-12	0	1.650	1.640	1.650	1.600	1.660	354,000	580,480	1.6398	1.549	1.540	1.549	1.503	1.559	376,972	1.5399	1.85%
2014-02-11	0	1.620	1.600	1.610	1.600	1.640	446,000	721,424	1.6175	1.521	1.503	1.512	1.503	1.540	474,942	1.5190	1.25%
2014-02-10	0	1.600	1.590	1.600	1.570	1.610	260,000	416,020	1.6001	1.503	1.493	1.503	1.474	1.512	276,872	1.5026	0.63%
2014-02-07	0	1.590	1.580	1.590	1.560	1.600	353,460	559,168	1.5820	1.493	1.484	1.493	1.465	1.503	376,397	1.4856	1.92%
2014-02-06	0	1.560	1.560	1.580	1.550	1.590	338,000	531,720	1.5731	1.465	1.465	1.484	1.456	1.493	359,933	1.4773	-1.27%
2014-02-05	0	1.580	1.570	1.590	1.560	1.600	458,000	720,840	1.5739	1.484	1.474	1.493	1.465	1.503	487,720	1.4780	1.28%
2014-02-04	0	1.560	1.560	1.570	1.560	1.610	2,942,000	4,689,428	1.5940	1.465	1.465	1.474	1.465	1.512	3,132,912	1.4968	-3.11%
2014-01-30	0	1.610	1.600	1.610	1.580	1.610	392,000	628,280	1.6028	1.512	1.503	1.512	1.484	1.512	417,438	1.5051	-0.62%
2014-01-29	0	1.620	1.610	1.620	1.580	1.630	620,000	991,680	1.5995	1.521	1.512	1.521	1.484	1.531	660,233	1.5020	3.18%
2014-01-28	0	1.570	1.570	1.580	1.570	1.610	826,000	1,311,620	1.5879	1.474	1.474	1.484	1.474	1.512	879,601	1.4912	0.00%
2014-01-27	0	1.570	1.570	1.590	1.550	1.620	1,522,000	2,392,890	1.5722	1.474	1.474	1.493	1.456	1.521	1,620,765	1.4764	-3.68%
2014-01-24	0	1.630	1.630	1.640	1.630	1.650	458,000	748,840	1.6350	1.531	1.531	1.540	1.531	1.549	487,720	1.5354	-1.21%
2014-01-23	0	1.650	1.630	1.650	1.630	1.680	964,000	1,595,320	1.6549	1.549	1.531	1.549	1.531	1.578	1,026,556	1.5541	-1.79%
2014-01-22	0	1.680	1.680	1.690	1.670	1.700	578,000	972,340	1.6822	1.578	1.578	1.587	1.568	1.596	615,507	1.5797	0.00%
2014-01-21	0	1.680	1.680	1.690	1.680	1.710	1,096,000	1,853,200	1.6909	1.578	1.578	1.587	1.578	1.606	1,167,121	1.5878	0.00%
2014-01-20	0	1.680	1.670	1.680	1.670	1.680	290,000	485,860	1.6754	1.578	1.568	1.578	1.568	1.578	308,819	1.5733	0.60%
2014-01-17	0	1.670	1.660	1.670	1.660	1.690	964,000	1,612,940	1.6732	1.568	1.559	1.568	1.559	1.587	1,026,556	1.5712	0.00%
2014-01-16	0	1.670	1.660	1.670	1.660	1.690	756,000	1,263,940	1.6719	1.568	1.559	1.568	1.559	1.587	805,058	1.5700	0.00%
2014-01-15	0	1.670	1.670	1.690	1.670	1.750	1,084,000	1,827,740	1.6861	1.568	1.568	1.587	1.568	1.643	1,154,343	1.5834	-1.76%
2014-01-14	0	1.700	1.700	1.730	1.690	1.760	904,000	1,554,030	1.7191	1.596	1.596	1.625	1.587	1.653	962,662	1.6143	-3.95%
2014-01-13	0	1.770	1.760	1.770	1.710	1.780	5,071,478	8,890,820	1.7531	1.662	1.653	1.662	1.606	1.672	5,400,576	1.6463	3.51%
2014-01-10	0	1.710	1.700	1.710	1.690	1.720	2,034,000	3,457,204	1.6997	1.606	1.596	1.606	1.587	1.615	2,165,990	1.5961	1.79%
2014-01-09	0	1.680	1.680	1.690	1.660	1.720	836,500	1,405,310	1.6800	1.578	1.578	1.587	1.559	1.615	890,782	1.5776	-1.18%
2014-01-08	0	1.700	1.690	1.700	1.670	1.740	3,014,000	5,168,720	1.7149	1.596	1.587	1.596	1.568	1.634	3,209,584	1.6104	1.80%
2014-01-07	0	1.670	1.650	1.670	1.600	1.670	2,304,000	3,788,726	1.6444	1.568	1.549	1.568	1.503	1.568	2,453,511	1.5442	5.03%
2014-01-06	0	1.590	1.610	1.620	1.580	1.630	916,000	1,460,320	1.5942	1.493	1.512	1.521	1.484	1.531	975,441	1.4971	-0.62%
2014-01-03	0	1.600	1.600	1.610	1.570	1.620	1,624,000	2,599,780	1.6008	1.503	1.503	1.512	1.474	1.521	1,729,384	1.5033	0.63%
2014-01-02	0	1.590	1.580	1.590	1.570	1.610	1,054,000	1,674,840	1.5890	1.493	1.484	1.493	1.474	1.512	1,122,396	1.4922	-0.62%
2013-12-31	0	1.600	1.590	1.600	1.570	1.600	671,000	1,064,335	1.5862	1.503	1.493	1.503	1.474	1.503	714,542	1.4895	1.27%
2013-12-30	0	1.580	1.560	1.580	1.550	1.580	448,000	699,500	1.5614	1.484	1.465	1.484	1.456	1.484	477,072	1.4662	1.28%
2013-12-27	0	1.560	1.560	1.570	1.550	1.570	764,000	1,194,420	1.5634	1.465	1.465	1.474	1.456	1.474	813,577	1.4681	0.00%
2013-12-24	0	1.560	1.560	1.570	1.560	1.570	166,369	260,379	1.5651	1.465	1.465	1.474	1.465	1.474	177,165	1.4697	-0.64%
2013-12-23	0	1.570	1.560	1.570	1.540	1.580	581,989	908,763	1.5615	1.474	1.465	1.474	1.446	1.484	619,755	1.4663	1.29%
2013-12-20	0	1.550	1.540	1.550	1.520	1.610	4,884,000	7,539,250	1.5437	1.456	1.446	1.456	1.427	1.512	5,200,932	1.4496	-3.73%
2013-12-19	0	1.610	1.620	1.630	1.610	1.650	1,194,000	1,946,680	1.6304	1.512	1.521	1.531	1.512	1.549	1,271,481	1.5310	-1.23%
2013-12-18	0	1.630	1.630	1.640	1.620	1.650	662,000	1,086,240	1.6408	1.531	1.531	1.540	1.521	1.549	704,958	1.5409	0.00%
2013-12-17	0	1.630	1.620	1.630	1.610	1.660	1,139,000	1,864,100	1.6366	1.531	1.521	1.531	1.512	1.559	1,212,912	1.5369	1.24%
2013-12-16	0	1.610	1.610	1.620	1.590	1.610	926,000	1,481,980	1.6004	1.512	1.512	1.521	1.493	1.512	986,090	1.5029	-0.62%
2013-12-13	0	1.620	1.600	1.620	1.600	1.630	848,000	1,366,280	1.6112	1.521	1.503	1.521	1.503	1.531	903,028	1.5130	0.00%
2013-12-12	0	1.620	1.600	1.620	1.590	1.640	672,000	1,085,940	1.6160	1.521	1.503	1.521	1.493	1.540	715,607	1.5175	0.00%
2013-12-11	0	1.620	1.600	1.620	1.580	1.630	2,098,000	3,365,240	1.6040	1.521	1.503	1.521	1.484	1.531	2,234,143	1.5063	-0.61%
2013-12-10	0	1.630	1.610	1.630	1.610	1.680	1,558,000	2,532,300	1.6254	1.531	1.512	1.531	1.512	1.578	1,659,101	1.5263	-1.21%
2013-12-09	0	1.650	1.650	1.660	1.650	1.680	928,000	1,539,860	1.6593	1.549	1.549	1.559	1.549	1.578	988,220	1.5582	-1.79%
2013-12-06	0	1.680	1.680	1.690	1.670	1.720	1,116,000	1,873,210	1.6785	1.578	1.578	1.587	1.568	1.615	1,188,419	1.5762	0.00%
2013-12-05	0	1.680	1.680	1.710	1.670	1.730	1,076,000	1,818,540	1.6901	1.578	1.578	1.606	1.568	1.625	1,145,824	1.5871	-1.75%
2013-12-04	0	1.710	1.690	1.700	1.660	1.730	2,512,000	4,282,620	1.7049	1.606	1.587	1.596	1.559	1.625	2,675,008	1.6010	1.79%
2013-12-03	0	1.680	1.680	1.700	1.640	1.690	2,009,300	3,343,018	1.6638	1.578	1.578	1.596	1.540	1.587	2,139,687	1.5624	1.82%
2013-12-02	0	1.650	1.650	1.660	1.640	1.670	1,252,000	2,074,380	1.6569	1.549	1.549	1.559	1.540	1.568	1,333,245	1.5559	-0.60%
2013-11-29	0	1.660	1.630	1.670	1.630	1.670	1,517,925	2,502,506	1.6486	1.559	1.531	1.568	1.531	1.568	1,616,426	1.5482	0.61%
2013-11-28	0	1.650	1.640	1.650	1.640	1.670	938,000	1,548,520	1.6509	1.549	1.540	1.549	1.540	1.568	998,869	1.5503	0.00%
2013-11-27	0	1.650	1.640	1.670	1.630	1.680	3,280,000	5,447,840	1.6609	1.549	1.540	1.568	1.531	1.578	3,492,845	1.5597	0.00%
2013-11-26	0	1.650	1.640	1.660	1.610	1.670	3,618,000	5,951,560	1.6450	1.549	1.540	1.559	1.512	1.568	3,852,779	1.5447	3.77%
2013-11-25	0	1.590	1.590	1.600	1.580	1.620	5,102,000	8,162,880	1.5999	1.493	1.493	1.503	1.484	1.521	5,433,078	1.5024	-3.05%
2013-11-22	0	1.640	1.630	1.640	1.630	1.680	6,105,712	10,111,984	1.6562	1.540	1.531	1.540	1.531	1.578	6,501,923	1.5552	-2.96%
2013-11-21	0	1.690	1.670	1.700	1.670	1.730	2,940,000	5,024,660	1.7091	1.587	1.568	1.596	1.568	1.625	3,130,782	1.6049	-2.31%
2013-11-20	0	1.730	1.710	1.740	1.710	1.750	2,982,000	5,160,240	1.7305	1.625	1.606	1.634	1.606	1.643	3,175,507	1.6250	-2.26%
2013-11-19	0	1.770	1.750	1.770	1.740	1.820	2,352,000	4,137,500	1.7591	1.662	1.643	1.662	1.634	1.709	2,504,626	1.6519	-1.67%
2013-11-18	0	1.800	1.790	1.810	1.790	1.840	1,796,000	3,253,680	1.8116	1.690	1.681	1.700	1.681	1.728	1,912,546	1.7012	1.12%
2013-11-15	0	1.780	1.770	1.780	1.710	1.810	3,246,000	5,779,760	1.7806	1.672	1.662	1.672	1.606	1.700	3,456,639	1.6721	4.09%
2013-11-14	0	1.710	1.710	1.720	1.710	1.760	1,944,000	3,365,340	1.7311	1.606	1.606	1.615	1.606	1.653	2,070,150	1.6257	-2.84%
2013-11-13	0	1.760	1.750	1.770	1.740	1.800	858,000	1,506,370	1.7557	1.653	1.643	1.662	1.634	1.690	913,677	1.6487	-0.56%
2013-11-12	0	1.770	1.770	1.780	1.760	1.830	2,736,000	4,902,420	1.7918	1.662	1.662	1.672	1.653	1.718	2,913,544	1.6826	-1.67%
2013-11-11	0	1.800	1.800	1.810	1.690	1.820	4,756,464	8,393,804	1.7647	1.690	1.690	1.700	1.587	1.709	5,065,120	1.6572	4.05%
2013-11-08	0	1.730	1.730	1.750	1.730	1.780	3,440,000	6,010,260	1.7472	1.625	1.625	1.643	1.625	1.672	3,663,228	1.6407	-4.42%
2013-11-07	0	1.810	1.790	1.810	1.770	1.850	4,680,000	8,417,860	1.7987	1.700	1.681	1.700	1.662	1.737	4,983,694	1.6891	-2.16%
2013-11-06	0	1.850	1.850	1.860	1.620	1.860	22,101,830	39,212,799	1.7742	1.737	1.737	1.747	1.521	1.747	23,536,058	1.6661	14.20%
2013-11-05	0	1.620	1.610	1.620	1.600	1.620	2,172,000	3,495,620	1.6094	1.521	1.512	1.521	1.503	1.521	2,312,945	1.5113	0.62%
2013-11-04	0	1.610	1.600	1.610	1.600	1.620	2,942,000	4,742,280	1.6119	1.512	1.503	1.512	1.503	1.521	3,132,912	1.5137	-1.23%
2013-11-01	0	1.630	1.610	1.640	1.600	1.650	2,872,000	4,650,910	1.6194	1.531	1.512	1.540	1.503	1.549	3,058,369	1.5207	-0.61%
2013-10-31	0	1.640	1.640	1.650	1.560	1.660	6,046,000	9,695,831	1.6037	1.540	1.540	1.549	1.465	1.559	6,438,336	1.5060	3.14%
2013-10-30	0	1.590	1.590	1.600	1.570	1.590	1,138,000	1,802,080	1.5836	1.493	1.493	1.503	1.474	1.493	1,211,847	1.4871	0.00%
2013-10-29	0	1.590	1.580	1.590	1.580	1.600	1,684,000	2,666,880	1.5837	1.493	1.484	1.493	1.484	1.503	1,793,278	1.4872	-0.62%
2013-10-28	0	1.600	1.580	1.600	1.560	1.600	2,032,000	3,197,510	1.5736	1.503	1.484	1.503	1.465	1.503	2,163,860	1.4777	1.27%
2013-10-25	0	1.580	1.580	1.590	1.570	1.590	1,147,300	1,812,201	1.5795	1.484	1.484	1.493	1.474	1.493	1,221,750	1.4833	0.64%
2013-10-24	0	1.570	1.570	1.580	1.570	1.620	2,767,300	4,391,706	1.5870	1.474	1.474	1.484	1.474	1.521	2,946,875	1.4903	-1.26%
2013-10-23	0	1.590	1.590	1.610	1.590	1.620	2,812,001	4,504,441	1.6019	1.493	1.493	1.512	1.493	1.521	2,994,477	1.5042	-1.85%
2013-10-22	0	1.620	1.610	1.630	1.570	1.640	5,540,002	8,938,663	1.6135	1.521	1.512	1.531	1.474	1.540	5,899,503	1.5152	-0.61%
2013-10-21	0	1.630	1.620	1.640	1.580	1.650	2,736,003	4,444,714	1.6245	1.531	1.521	1.540	1.484	1.549	2,913,547	1.5255	3.82%
2013-10-18	0	1.570	1.560	1.570	1.550	1.590	2,480,000	3,892,850	1.5697	1.474	1.465	1.474	1.456	1.493	2,640,932	1.4740	0.00%
2013-10-17	0	1.570	1.570	1.580	1.560	1.600	1,570,000	2,480,074	1.5797	1.474	1.474	1.484	1.465	1.503	1,671,880	1.4834	-1.26%
2013-10-16	0	1.590	1.570	1.590	1.570	1.600	870,000	1,376,666	1.5824	1.493	1.474	1.493	1.474	1.503	926,456	1.4859	0.00%
2013-10-15	0	1.590	1.590	1.600	1.580	1.610	1,234,000	1,966,020	1.5932	1.493	1.493	1.503	1.484	1.512	1,314,077	1.4961	0.00%
2013-10-11	0	1.590	1.590	1.610	1.580	1.620	1,292,000	2,061,680	1.5957	1.493	1.493	1.512	1.484	1.521	1,375,840	1.4985	0.00%
2013-10-10	0	1.590	1.590	1.610	1.580	1.620	1,964,000	3,131,990	1.5947	1.493	1.493	1.512	1.484	1.521	2,091,448	1.4975	-1.85%
2013-10-09	0	1.620	1.590	1.610	1.580	1.630	2,132,000	3,419,810	1.6040	1.521	1.493	1.512	1.484	1.531	2,270,349	1.5063	0.00%
2013-10-08	0	1.620	1.610	1.630	1.600	1.640	2,760,006	4,466,479	1.6183	1.521	1.512	1.531	1.503	1.540	2,939,108	1.5197	1.25%
2013-10-07	0	1.600	1.600	1.620	1.580	1.620	2,322,000	3,698,334	1.5927	1.503	1.503	1.521	1.484	1.521	2,472,679	1.4957	-1.23%
2013-10-04	0	1.620	1.620	1.630	1.600	1.640	1,032,003	1,666,344	1.6147	1.521	1.521	1.531	1.503	1.540	1,098,972	1.5163	1.25%
2013-10-03	0	1.600	1.600	1.610	1.590	1.630	294,000	472,712	1.6079	1.503	1.503	1.512	1.493	1.531	313,078	1.5099	-1.23%
2013-10-02	0	1.620	1.620	1.630	1.590	1.640	1,962,001	3,170,999	1.6162	1.521	1.521	1.531	1.493	1.540	2,089,319	1.5177	1.89%
2013-09-30	0	1.590	1.580	1.590	1.580	1.600	1,184,000	1,879,180	1.5871	1.493	1.484	1.493	1.484	1.503	1,260,832	1.4904	-0.62%
2013-09-27	0	1.600	1.590	1.600	1.580	1.670	1,772,004	2,865,710	1.6172	1.503	1.493	1.503	1.484	1.568	1,886,993	1.5187	-3.03%
2013-09-26	0	1.650	1.640	1.660	1.640	1.680	2,940,004	4,872,360	1.6573	1.549	1.540	1.559	1.540	1.578	3,130,786	1.5563	0.00%
2013-09-25	0	1.650	1.650	1.670	1.650	1.690	1,632,004	2,726,016	1.6703	1.549	1.549	1.568	1.549	1.587	1,737,908	1.5686	-1.79%
2013-09-24	0	1.680	1.660	1.680	1.660	1.690	946,000	1,586,800	1.6774	1.578	1.559	1.578	1.559	1.587	1,007,388	1.5752	0.60%
2013-09-23	0	1.670	1.650	1.670	1.640	1.670	961,900	1,593,233	1.6563	1.568	1.549	1.568	1.540	1.568	1,024,319	1.5554	1.21%
2013-09-19	0	1.650	1.650	1.670	1.650	1.690	890,000	1,477,060	1.6596	1.549	1.549	1.568	1.549	1.587	947,754	1.5585	0.00%
2013-09-18	0	1.650	1.650	1.660	1.650	1.670	492,000	813,200	1.6528	1.549	1.549	1.559	1.549	1.568	523,927	1.5521	0.00%
2013-09-17	0	1.650	1.650	1.660	1.640	1.670	1,192,000	1,973,680	1.6558	1.549	1.549	1.559	1.540	1.568	1,269,351	1.5549	0.61%
2013-09-16	0	1.640	1.640	1.650	1.620	1.660	702,000	1,156,320	1.6472	1.540	1.540	1.549	1.521	1.559	747,554	1.5468	-1.20%
2013-09-13	0	1.660	1.650	1.660	1.630	1.680	4,890,000	8,122,380	1.6610	1.559	1.549	1.559	1.531	1.578	5,207,321	1.5598	0.61%
2013-09-12	0	1.650	1.650	1.660	1.600	1.690	2,686,100	4,448,856	1.6563	1.549	1.549	1.559	1.503	1.587	2,860,406	1.5553	-0.60%
2013-09-11	0	1.660	1.660	1.670	1.640	1.680	2,036,007	3,384,129	1.6621	1.559	1.559	1.568	1.540	1.578	2,168,127	1.5609	0.61%
2013-09-10	0	1.650	1.650	1.660	1.630	1.670	1,628,101	2,685,408	1.6494	1.549	1.549	1.559	1.531	1.568	1,733,751	1.5489	1.23%
2013-09-09	0	1.630	1.630	1.640	1.560	1.650	2,344,000	3,800,110	1.6212	1.531	1.531	1.540	1.465	1.549	2,496,106	1.5224	3.16%
2013-09-06	0	1.580	1.570	1.580	1.550	1.590	1,084,101	1,702,755	1.5707	1.484	1.474	1.484	1.456	1.493	1,154,450	1.4749	-0.63%
2013-09-05	0	1.590	1.580	1.590	1.570	1.600	792,000	1,254,288	1.5837	1.493	1.484	1.493	1.474	1.503	843,394	1.4872	-0.62%
2013-09-04	0	1.600	1.600	1.610	1.550	1.620	676,002	1,080,343	1.5981	1.503	1.503	1.512	1.456	1.521	719,869	1.5007	1.91%
2013-09-03	0	1.570	1.570	1.580	1.530	1.600	1,902,000	2,998,940	1.5767	1.474	1.474	1.484	1.437	1.503	2,025,424	1.4806	3.29%
2013-09-02	0	1.520	1.530	1.540	1.500	1.540	440,000	673,560	1.5308	1.427	1.437	1.446	1.409	1.446	468,552	1.4375	-0.65%
2013-08-30	0	1.530	1.530	1.550	1.480	1.540	1,116,000	1,688,460	1.5130	1.437	1.437	1.456	1.390	1.446	1,188,419	1.4208	3.38%
2013-08-29	0	1.480	1.500	1.510	1.480	1.520	1,112,000	1,659,880	1.4927	1.390	1.409	1.418	1.390	1.427	1,184,160	1.4017	-1.33%
2013-08-28	0	1.500	1.500	1.510	1.500	1.530	2,088,000	3,149,680	1.5085	1.409	1.409	1.418	1.409	1.437	2,223,494	1.4165	-3.23%
2013-08-27	0	1.550	1.540	1.550	1.530	1.560	1,050,000	1,622,740	1.5455	1.456	1.446	1.456	1.437	1.465	1,118,136	1.4513	-0.64%
2013-08-26	0	1.560	1.560	1.570	1.520	1.600	1,126,000	1,751,510	1.5555	1.465	1.465	1.474	1.427	1.503	1,199,068	1.4607	-1.27%
2013-08-23	0	1.580	1.570	1.580	1.550	1.600	2,780,000	4,351,740	1.5654	1.484	1.474	1.484	1.456	1.503	2,960,399	1.4700	-1.25%
2013-08-22	0	1.600	1.590	1.610	1.560	1.640	3,166,000	5,079,300	1.6043	1.503	1.493	1.512	1.465	1.540	3,371,448	1.5066	-3.03%
2013-08-21	0	1.650	1.650	1.680	1.650	1.670	416,000	689,320	1.6570	1.549	1.549	1.578	1.549	1.568	442,995	1.5560	-0.60%
2013-08-20	0	1.660	1.660	1.680	1.650	1.730	2,148,000	3,636,207	1.6928	1.559	1.559	1.578	1.549	1.625	2,287,388	1.5897	-1.19%
2013-08-19	0	1.680	1.680	1.690	1.670	1.700	1,018,000	1,717,960	1.6876	1.578	1.578	1.587	1.568	1.596	1,084,060	1.5847	-0.59%
2013-08-16	0	1.690	1.680	1.690	1.600	1.700	2,221,303	3,675,962	1.6549	1.587	1.578	1.587	1.503	1.596	2,365,447	1.5540	2.42%
2013-08-15	0	1.650	1.650	1.670	1.640	1.720	1,476,000	2,464,360	1.6696	1.549	1.549	1.568	1.540	1.615	1,571,780	1.5679	-1.79%
2013-08-13	0	1.680	1.680	1.690	1.660	1.720	948,000	1,597,160	1.6848	1.578	1.578	1.587	1.559	1.615	1,009,517	1.5821	-1.18%
2013-08-12	0	1.700	1.680	1.700	1.640	1.700	1,220,000	2,047,060	1.6779	1.596	1.578	1.596	1.540	1.596	1,299,168	1.5757	4.29%
2013-08-09	0	1.630	1.620	1.630	1.580	1.640	2,280,185	3,663,972	1.6069	1.531	1.521	1.531	1.484	1.540	2,428,150	1.5090	4.49%
2013-08-08	0	1.560	1.560	1.590	1.560	1.590	1,094,000	1,720,120	1.5723	1.465	1.465	1.493	1.465	1.493	1,164,992	1.4765	-0.64%
2013-08-07	0	1.570	1.560	1.570	1.550	1.590	406,000	637,780	1.5709	1.474	1.465	1.474	1.456	1.493	432,346	1.4752	-0.63%
2013-08-06	0	1.580	1.570	1.580	1.550	1.580	268,000	417,120	1.5564	1.484	1.474	1.484	1.456	1.484	285,391	1.4616	0.00%
2013-08-05	0	1.580	1.560	1.580	1.530	1.610	974,000	1,518,870	1.5594	1.484	1.465	1.484	1.437	1.512	1,037,205	1.4644	-0.63%
2013-08-02	0	1.590	1.590	1.610	1.580	1.610	642,000	1,023,588	1.5944	1.493	1.493	1.512	1.484	1.512	683,661	1.4972	0.63%
2013-08-01	0	1.580	1.560	1.590	1.520	1.580	480,000	750,500	1.5635	1.484	1.465	1.493	1.427	1.484	511,148	1.4683	3.27%
2013-07-31	0	1.530	1.530	1.550	1.500	1.580	3,044,000	4,668,860	1.5338	1.437	1.437	1.456	1.409	1.484	3,241,531	1.4403	-6.13%
2013-07-30	0	1.630	1.620	1.630	1.620	1.660	1,078,000	1,765,560	1.6378	1.531	1.521	1.531	1.521	1.559	1,147,953	1.5380	-1.21%
2013-07-29	0	1.650	1.650	1.660	1.650	1.670	1,478,000	2,440,160	1.6510	1.549	1.549	1.559	1.549	1.568	1,573,910	1.5504	-1.79%
2013-07-26	0	1.680	1.680	1.690	1.660	1.690	260,000	435,160	1.6737	1.578	1.578	1.587	1.559	1.587	276,872	1.5717	0.00%
2013-07-25	0	1.680	1.670	1.680	1.660	1.700	1,102,005	1,853,772	1.6822	1.578	1.568	1.578	1.559	1.596	1,173,516	1.5797	-0.59%
2013-07-24	0	1.690	1.680	1.690	1.670	1.720	1,108,000	1,868,180	1.6861	1.587	1.578	1.587	1.568	1.615	1,179,900	1.5833	0.00%
2013-07-23	0	1.690	1.690	1.700	1.660	1.720	926,000	1,562,340	1.6872	1.587	1.587	1.596	1.559	1.615	986,090	1.5844	0.60%
2013-07-22	0	1.680	1.660	1.680	1.660	1.680	844,000	1,406,080	1.6660	1.578	1.559	1.578	1.559	1.578	898,769	1.5645	0.60%
2013-07-19	0	1.670	1.660	1.670	1.660	1.690	962,000	1,610,640	1.6743	1.568	1.559	1.568	1.559	1.587	1,024,426	1.5722	-1.76%
2013-07-18	0	1.700	1.690	1.700	1.660	1.710	1,144,000	1,933,840	1.6904	1.596	1.587	1.596	1.559	1.606	1,218,236	1.5874	3.03%
2013-07-17	0	1.650	1.650	1.670	1.650	1.700	1,240,000	2,053,570	1.6561	1.549	1.549	1.568	1.549	1.596	1,320,466	1.5552	-1.79%
2013-07-16	0	1.680	1.670	1.680	1.640	1.690	468,000	782,840	1.6727	1.578	1.568	1.578	1.540	1.587	498,369	1.5708	2.44%
2013-07-15	0	1.640	1.630	1.650	1.610	1.660	546,000	899,720	1.6478	1.540	1.531	1.549	1.512	1.559	581,431	1.5474	0.00%
2013-07-12	0	1.640	1.620	1.640	1.610	1.650	454,000	738,926	1.6276	1.540	1.521	1.540	1.512	1.549	483,461	1.5284	1.23%
2013-07-11	0	1.620	1.600	1.630	1.570	1.630	1,410,000	2,276,760	1.6147	1.521	1.503	1.531	1.474	1.531	1,501,497	1.5163	4.52%
2013-07-10	0	1.550	1.550	1.580	1.550	1.630	2,564,000	4,034,170	1.5734	1.456	1.456	1.484	1.456	1.531	2,730,383	1.4775	-4.32%
2013-07-09	0	1.620	1.610	1.630	1.570	1.630	2,570,000	4,119,422	1.6029	1.521	1.512	1.531	1.474	1.531	2,736,772	1.5052	1.89%
2013-07-08	0	1.590	1.580	1.590	1.550	1.620	1,122,004	1,771,366	1.5788	1.493	1.484	1.493	1.456	1.521	1,194,813	1.4825	-1.85%
2013-07-05	0	1.620	1.620	1.640	1.620	1.650	1,182,001	1,927,191	1.6304	1.521	1.521	1.540	1.521	1.549	1,258,703	1.5311	0.62%
2013-07-04	0	1.610	1.610	1.630	1.610	1.640	1,338,000	2,173,840	1.6247	1.512	1.512	1.531	1.512	1.540	1,424,825	1.5257	-1.23%
2013-07-03	0	1.630	1.630	1.650	1.620	1.750	1,602,000	2,646,880	1.6522	1.531	1.531	1.549	1.521	1.643	1,705,957	1.5516	-5.23%
2013-07-02	0	1.720	1.710	1.730	1.680	1.850	2,570,000	4,470,280	1.7394	1.615	1.606	1.625	1.578	1.737	2,736,772	1.6334	-2.82%
2013-06-28	0	1.770	1.720	1.770	1.690	1.780	3,100,000	5,361,460	1.7295	1.662	1.615	1.662	1.587	1.672	3,301,165	1.6241	5.99%
2013-06-27	0	1.670	1.670	1.690	1.650	1.700	1,490,000	2,501,954	1.6792	1.568	1.568	1.587	1.549	1.596	1,586,689	1.5768	-0.60%
2013-06-26	0	1.680	1.660	1.690	1.600	1.690	1,858,000	3,042,242	1.6374	1.578	1.559	1.587	1.503	1.587	1,978,569	1.5376	5.00%
2013-06-25	0	1.600	1.600	1.610	1.490	1.640	2,672,018	4,160,644	1.5571	1.503	1.503	1.512	1.399	1.540	2,845,410	1.4622	5.26%
2013-06-24	0	1.520	1.510	1.520	1.510	1.650	5,406,000	8,402,940	1.5544	1.427	1.418	1.427	1.418	1.549	5,756,805	1.4597	-7.32%
2013-06-21	0	1.640	1.630	1.660	1.600	1.700	4,640,000	7,658,130	1.6505	1.540	1.531	1.559	1.503	1.596	4,941,098	1.5499	-3.53%
2013-06-20	0	1.700	1.690	1.700	1.690	1.820	5,086,000	8,755,374	1.7215	1.596	1.587	1.596	1.587	1.709	5,416,040	1.6166	-6.59%
2013-06-19	0	1.820	1.810	1.830	1.810	1.900	3,602,000	6,653,684	1.8472	1.709	1.700	1.718	1.700	1.784	3,835,740	1.7347	-3.70%
2013-06-18	0	1.890	1.880	1.900	1.850	1.920	2,428,000	4,558,940	1.8777	1.775	1.765	1.784	1.737	1.803	2,585,557	1.7632	0.53%
2013-06-17	0	1.880	1.880	1.900	1.850	1.920	674,000	1,268,780	1.8825	1.765	1.765	1.784	1.737	1.803	717,737	1.7678	-0.53%
2013-06-14	0	1.890	1.880	1.910	1.860	1.950	1,712,000	3,280,460	1.9162	1.775	1.765	1.794	1.747	1.831	1,823,095	1.7994	0.00%
2013-06-13	0	1.890	1.860	1.900	1.840	1.900	1,434,000	2,675,140	1.8655	1.775	1.747	1.784	1.728	1.784	1,527,055	1.7518	-1.56%
2013-06-11	0	1.920	1.920	1.930	1.910	1.970	1,390,000	2,695,690	1.9393	1.803	1.803	1.812	1.794	1.850	1,480,200	1.8212	-1.54%
2013-06-10	0	1.950	1.930	1.970	1.930	2.020	1,114,000	2,180,690	1.9575	1.831	1.812	1.850	1.812	1.897	1,186,290	1.8382	-0.51%
2013-06-07	0	1.960	1.930	1.980	1.920	1.970	1,344,000	2,614,980	1.9457	1.841	1.812	1.859	1.803	1.850	1,431,215	1.8271	0.51%
2013-06-06	0	1.950	1.950	1.960	1.920	1.970	1,354,000	2,633,800	1.9452	1.831	1.831	1.841	1.803	1.850	1,441,864	1.8267	-1.02%
2013-06-05	0	1.970	1.970	1.980	1.920	2.000	2,060,000	4,014,660	1.9489	1.850	1.850	1.859	1.803	1.878	2,193,677	1.8301	0.00%
2013-06-04	0	1.970	1.950	1.960	1.890	1.980	3,822,000	7,420,156	1.9414	1.850	1.831	1.841	1.775	1.859	4,070,017	1.8231	4.79%
2013-06-03	0	1.880	1.880	1.890	1.870	2.050	4,956,002	9,626,412	1.9424	1.765	1.765	1.775	1.756	1.925	5,277,606	1.8240	-6.47%
2013-05-31	0	2.010	1.990	2.030	1.980	2.080	4,310,002	8,634,689	2.0034	1.888	1.869	1.906	1.859	1.953	4,589,686	1.8813	0.00%
2013-05-30	0	2.010	2.000	2.010	1.990	2.040	3,164,007	6,374,933	2.0148	1.888	1.878	1.888	1.869	1.916	3,369,325	1.8921	-0.50%
2013-05-29	0	2.020	2.010	2.020	1.990	2.030	1,660,000	3,345,036	2.0151	1.897	1.888	1.897	1.869	1.906	1,767,720	1.8923	-0.49%
2013-05-28	0	2.030	2.020	2.030	2.000	2.060	872,000	1,764,300	2.0233	1.906	1.897	1.906	1.878	1.934	928,586	1.9000	1.77%
2013-05-27	0	2.070	2.070	2.090	2.050	2.100	1,316,000	2,729,440	2.0740	1.873	1.873	1.891	1.855	1.900	1,454,301	1.8768	-0.48%
2013-05-24	0	2.080	2.070	2.080	2.060	2.180	2,352,000	4,922,780	2.0930	1.882	1.873	1.882	1.864	1.973	2,599,177	1.8940	-2.35%
2013-05-23	0	2.130	2.130	2.140	2.120	2.200	2,883,700	6,199,590	2.1499	1.927	1.927	1.936	1.918	1.991	3,186,754	1.9454	-3.62%
2013-05-22	0	2.210	2.210	2.220	2.180	2.290	2,286,000	5,045,860	2.2073	2.000	2.000	2.009	1.973	2.072	2,526,241	1.9974	2.31%
2013-05-21	0	2.160	2.140	2.160	2.140	2.220	2,582,000	5,623,080	2.1778	1.955	1.936	1.955	1.936	2.009	2,853,348	1.9707	1.41%
2013-05-20	0	2.130	2.130	2.150	2.070	2.160	3,634,000	7,737,026	2.1291	1.927	1.927	1.946	1.873	1.955	4,015,905	1.9266	2.90%
2013-05-16	0	2.070	2.070	2.080	2.030	2.080	2,082,000	4,301,100	2.0659	1.873	1.873	1.882	1.837	1.882	2,300,802	1.8694	-0.48%
2013-05-15	0	2.080	2.070	2.100	2.070	2.110	1,222,000	2,552,160	2.0885	1.882	1.873	1.900	1.873	1.909	1,350,423	1.8899	0.48%
2013-05-14	0	2.070	2.060	2.070	2.050	2.110	1,656,000	3,426,160	2.0689	1.873	1.864	1.873	1.855	1.909	1,830,033	1.8722	0.98%
2013-05-13	0	2.050	2.050	2.060	2.050	2.110	2,240,000	4,639,980	2.0714	1.855	1.855	1.864	1.855	1.909	2,475,406	1.8744	-1.91%
2013-05-10	0	2.090	2.080	2.090	1.990	2.110	6,212,000	12,755,880	2.0534	1.891	1.882	1.891	1.801	1.909	6,864,832	1.8581	3.98%
2013-05-09	0	2.010	2.000	2.010	1.990	2.020	1,486,000	2,975,920	2.0026	1.819	1.810	1.819	1.801	1.828	1,642,167	1.8122	0.00%
2013-05-08	0	2.010	2.000	2.010	2.000	2.050	2,116,000	4,281,080	2.0232	1.819	1.810	1.819	1.810	1.855	2,338,375	1.8308	0.00%
2013-05-07	0	2.010	2.000	2.010	1.980	2.010	1,340,000	2,674,600	1.9960	1.819	1.810	1.819	1.792	1.819	1,480,823	1.8062	0.50%
2013-05-06	0	2.000	2.000	2.010	1.980	2.010	1,312,000	2,623,940	2.0000	1.810	1.810	1.819	1.792	1.819	1,449,881	1.8098	1.01%
2013-05-03	0	1.980	1.960	1.980	1.960	2.010	882,001	1,749,121	1.9831	1.792	1.774	1.792	1.774	1.819	974,692	1.7945	-1.00%
2013-05-02	0	2.000	2.000	2.010	1.980	2.020	1,313,200	2,622,936	1.9974	1.810	1.810	1.819	1.792	1.828	1,451,207	1.8074	-0.50%
2013-04-30	0	2.010	2.000	2.020	1.930	2.030	5,744,496	11,362,332	1.9780	1.819	1.810	1.828	1.746	1.837	6,348,197	1.7899	2.55%
2013-04-29	0	1.960	1.950	1.960	1.950	2.040	9,872,800	19,507,418	1.9759	1.774	1.765	1.774	1.765	1.846	10,910,354	1.7880	-10.09%
2013-04-26	0	2.180	2.180	2.200	2.180	2.230	2,140,000	4,700,940	2.1967	1.973	1.973	1.991	1.973	2.018	2,364,897	1.9878	-1.80%
2013-04-25	0	2.220	2.220	2.230	2.180	2.250	2,345,000	5,204,760	2.2195	2.009	2.009	2.018	1.973	2.036	2,591,441	2.0084	-0.45%
2013-04-24	0	2.230	2.230	2.240	2.110	2.250	3,014,288	6,658,389	2.2089	2.018	2.018	2.027	1.909	2.036	3,331,066	1.9989	6.19%
2013-04-23	0	2.100	2.100	2.120	2.080	2.120	1,056,000	2,214,540	2.0971	1.900	1.900	1.918	1.882	1.918	1,166,977	1.8977	-0.94%
2013-04-22	0	2.120	2.120	2.150	2.070	2.160	1,396,000	2,970,140	2.1276	1.918	1.918	1.946	1.873	1.955	1,542,709	1.9253	-0.47%
2013-04-19	0	2.130	2.130	2.140	2.110	2.160	1,860,000	3,957,480	2.1277	1.927	1.927	1.936	1.909	1.955	2,055,471	1.9253	0.95%
2013-04-18	0	2.110	2.100	2.110	2.090	2.120	584,000	1,231,400	2.1086	1.909	1.900	1.909	1.891	1.918	645,374	1.9080	0.00%
2013-04-17	0	2.110	2.100	2.130	2.100	2.170	1,112,000	2,354,258	2.1171	1.909	1.900	1.927	1.900	1.964	1,228,862	1.9158	-1.86%
2013-04-16	0	2.150	2.130	2.150	2.000	2.160	1,546,000	3,243,080	2.0977	1.946	1.927	1.946	1.810	1.955	1,708,472	1.8982	2.87%
2013-04-15	0	2.090	2.090	2.100	2.060	2.100	1,166,000	2,418,820	2.0745	1.891	1.891	1.900	1.864	1.900	1,288,537	1.8772	-1.42%
2013-04-12	0	2.120	2.120	2.130	2.100	2.190	1,710,000	3,639,880	2.1286	1.918	1.918	1.927	1.900	1.982	1,889,708	1.9262	-1.40%
2013-04-11	0	2.150	2.140	2.160	2.140	2.270	4,555,000	10,106,784	2.2188	1.946	1.936	1.955	1.936	2.054	5,033,695	2.0078	-0.46%
2013-04-10	0	2.160	2.150	2.170	2.080	2.170	2,996,000	6,415,264	2.1413	1.955	1.946	1.964	1.882	1.964	3,310,856	1.9376	2.86%
2013-04-09	0	2.100	2.090	2.100	1.990	2.110	3,330,000	6,909,440	2.0749	1.900	1.891	1.900	1.801	1.909	3,679,957	1.8776	5.53%
2013-04-08	0	1.990	1.980	1.990	1.880	2.070	5,234,000	10,406,040	1.9882	1.801	1.792	1.801	1.701	1.873	5,784,052	1.7991	0.51%
2013-04-05	0	1.980	1.980	1.990	1.980	2.080	5,004,000	10,072,220	2.0128	1.792	1.792	1.801	1.792	1.882	5,529,881	1.8214	-4.81%
2013-04-03	0	2.080	2.080	2.090	2.060	2.150	2,766,000	5,791,950	2.0940	1.882	1.882	1.891	1.864	1.946	3,056,685	1.8948	-1.89%
2013-04-02	0	2.120	2.110	2.120	2.080	2.230	4,360,000	9,366,320	2.1482	1.918	1.909	1.918	1.882	2.018	4,818,202	1.9439	-3.64%
2013-03-28	0	2.200	2.190	2.200	2.180	2.310	6,876,000	15,196,000	2.2100	1.991	1.982	1.991	1.973	2.090	7,598,614	1.9998	-3.93%
2013-03-27	0	2.290	2.280	2.290	2.280	2.350	2,568,000	5,924,840	2.3072	2.072	2.063	2.072	2.063	2.127	2,837,877	2.0878	-0.43%
2013-03-26	0	2.300	2.290	2.300	2.270	2.380	5,942,000	13,688,920	2.3038	2.081	2.072	2.081	2.054	2.154	6,566,458	2.0847	-3.36%
2013-03-25	0	2.380	2.380	2.390	2.350	2.460	7,546,000	18,042,780	2.3910	2.154	2.154	2.163	2.127	2.226	8,339,025	2.1637	-2.46%
2013-03-22	0	2.440	2.430	2.450	2.360	2.500	13,534,000	32,489,840	2.4006	2.208	2.199	2.217	2.136	2.262	14,956,317	2.1723	-2.01%
2013-03-21	0	2.490	2.490	2.500	2.440	2.560	2,288,000	5,730,540	2.5046	2.253	2.253	2.262	2.208	2.317	2,528,451	2.2664	-0.40%
2013-03-20	0	2.500	2.490	2.520	2.360	2.520	2,842,000	7,023,090	2.4712	2.262	2.253	2.280	2.136	2.280	3,140,672	2.2362	5.49%
2013-03-19	0	2.370	2.370	2.380	2.350	2.420	2,752,000	6,593,720	2.3960	2.145	2.145	2.154	2.127	2.190	3,041,214	2.1681	0.00%
2013-03-18	0	2.370	2.360	2.370	2.360	2.530	5,821,828	13,971,233	2.3998	2.145	2.136	2.145	2.136	2.289	6,433,656	2.1716	-6.32%
2013-03-15	0	2.530	2.520	2.530	2.500	2.610	5,501,409	14,105,067	2.5639	2.289	2.280	2.289	2.262	2.362	6,079,564	2.3201	-0.78%
2013-03-14	0	2.550	2.540	2.550	2.460	2.550	2,764,000	6,904,340	2.4980	2.307	2.298	2.307	2.226	2.307	3,054,475	2.2604	1.59%
2013-03-13	0	2.510	2.500	2.520	2.460	2.550	3,498,000	8,756,210	2.5032	2.271	2.262	2.280	2.226	2.307	3,865,612	2.2652	-0.40%
2013-03-12	0	2.520	2.510	2.530	2.500	2.640	11,044,000	28,470,950	2.5780	2.280	2.271	2.289	2.262	2.389	12,204,638	2.3328	-2.33%
2013-03-11	0	2.580	2.570	2.580	2.500	2.620	7,956,500	20,550,020	2.5828	2.335	2.326	2.335	2.262	2.371	8,792,666	2.3372	3.61%
2013-03-08	0	2.490	2.490	2.500	2.430	2.500	4,646,000	11,489,010	2.4729	2.253	2.253	2.262	2.199	2.262	5,134,258	2.2377	2.47%
2013-03-07	0	2.430	2.430	2.460	2.430	2.560	4,420,000	10,968,100	2.4815	2.199	2.199	2.226	2.199	2.317	4,884,507	2.2455	-2.02%
2013-03-06	0	2.480	2.470	2.500	2.450	2.530	5,666,000	14,070,760	2.4834	2.244	2.235	2.262	2.217	2.289	6,261,452	2.2472	0.81%
2013-03-05	0	2.460	2.460	2.480	2.440	2.520	5,022,000	12,434,660	2.4760	2.226	2.226	2.244	2.208	2.280	5,549,773	2.2406	0.00%
2013-03-04	0	2.460	2.450	2.460	2.400	2.580	3,096,000	7,657,420	2.4733	2.226	2.217	2.226	2.172	2.335	3,421,365	2.2381	-5.02%
2013-03-01	0	2.590	2.570	2.590	2.570	2.630	3,096,000	8,043,760	2.5981	2.344	2.326	2.344	2.326	2.380	3,421,365	2.3510	-0.38%
2013-02-28	0	2.600	2.590	2.610	2.500	2.620	4,188,000	10,851,980	2.5912	2.353	2.344	2.362	2.262	2.371	4,628,126	2.3448	4.42%
2013-02-27	0	2.490	2.470	2.500	2.420	2.520	5,345,007	13,231,596	2.4755	2.253	2.235	2.262	2.190	2.280	5,906,725	2.2401	2.47%
2013-02-26	0	2.430	2.430	2.440	2.410	2.590	7,571,166	18,866,938	2.4919	2.199	2.199	2.208	2.181	2.344	8,366,836	2.2550	-6.18%
2013-02-25	0	2.590	2.590	2.600	2.560	2.650	3,778,761	9,835,456	2.6028	2.344	2.344	2.353	2.317	2.398	4,175,879	2.3553	-1.52%
2013-02-22	0	2.630	2.610	2.630	2.570	2.730	10,002,400	26,442,040	2.6436	2.380	2.362	2.380	2.326	2.470	11,053,574	2.3922	-4.36%
2013-02-21	0	2.750	2.740	2.750	2.690	2.760	4,364,000	11,882,124	2.7228	2.488	2.479	2.488	2.434	2.498	4,822,622	2.4638	-1.79%
2013-02-20	0	2.800	2.790	2.800	2.720	2.800	4,737,854	13,072,627	2.7592	2.534	2.525	2.534	2.461	2.534	5,235,765	2.4968	3.70%
2013-02-19	0	2.700	2.690	2.700	2.680	2.840	9,228,000	25,237,580	2.7349	2.443	2.434	2.443	2.425	2.570	10,197,790	2.4748	-4.59%
2013-02-18	0	2.830	2.820	2.840	2.760	2.870	9,688,000	26,871,266	2.7737	2.561	2.552	2.570	2.498	2.597	10,706,133	2.5099	1.43%
2013-02-15	0	2.790	2.790	2.800	2.580	2.800	14,212,580	38,234,302	2.6902	2.525	2.525	2.534	2.335	2.534	15,706,211	2.4343	8.14%
2013-02-14	0	2.580	2.570	2.580	2.500	2.580	5,834,000	14,862,030	2.5475	2.335	2.326	2.335	2.262	2.335	6,447,108	2.3052	2.38%
2013-02-08	0	2.520	2.500	2.520	2.490	2.560	8,346,000	20,949,218	2.5101	2.280	2.262	2.280	2.253	2.317	9,223,099	2.2714	0.00%
2013-02-07	0	2.520	2.520	2.530	2.490	2.590	6,040,000	15,367,532	2.5443	2.280	2.280	2.289	2.253	2.344	6,674,757	2.3023	-0.40%
2013-02-06	0	2.530	2.510	2.530	2.510	2.610	7,710,000	19,798,200	2.5679	2.289	2.271	2.289	2.271	2.362	8,520,261	2.3237	1.61%
2013-02-05	0	2.490	2.470	2.490	2.300	2.520	11,216,339	27,566,020	2.4577	2.253	2.235	2.253	2.081	2.280	12,395,088	2.2239	4.62%
2013-02-04	0	2.380	2.350	2.380	2.350	2.410	3,374,000	8,041,380	2.3833	2.154	2.127	2.154	2.127	2.181	3,728,581	2.1567	0.42%
2013-02-01	0	2.370	2.370	2.390	2.370	2.470	7,110,000	17,211,650	2.4208	2.145	2.145	2.163	2.145	2.235	7,857,205	2.1906	-2.47%
2013-01-31	0	2.430	2.410	2.430	2.300	2.440	5,918,000	14,179,740	2.3960	2.199	2.181	2.199	2.081	2.208	6,539,935	2.1682	2.97%
2013-01-30	0	2.360	2.340	2.360	2.340	2.380	7,324,000	17,275,740	2.3588	2.136	2.117	2.136	2.117	2.154	8,093,695	2.1345	1.72%
2013-01-29	0	2.320	2.310	2.320	2.290	2.320	3,436,000	7,927,430	2.3072	2.099	2.090	2.099	2.072	2.099	3,797,097	2.0878	1.31%
2013-01-28	0	2.290	2.270	2.290	2.260	2.350	3,028,000	6,946,980	2.2942	2.072	2.054	2.072	2.045	2.127	3,346,219	2.0761	-0.87%
2013-01-25	0	2.310	2.300	2.310	2.260	2.380	3,886,000	8,979,100	2.3106	2.090	2.081	2.090	2.045	2.154	4,294,388	2.0909	-0.86%
2013-01-24	0	2.330	2.330	2.350	2.320	2.400	6,116,000	14,417,180	2.3573	2.108	2.108	2.127	2.099	2.172	6,758,744	2.1331	-2.92%
2013-01-23	0	2.400	2.390	2.400	2.340	2.450	16,116,000	38,531,008	2.3909	2.172	2.163	2.172	2.117	2.217	17,809,665	2.1635	-1.64%
2013-01-22	0	2.440	2.430	2.440	2.320	2.450	16,858,000	40,202,042	2.3847	2.208	2.199	2.208	2.099	2.217	18,629,644	2.1580	4.72%
2013-01-21	0	2.330	2.320	2.330	2.190	2.340	9,033,000	20,689,010	2.2904	2.108	2.099	2.108	1.982	2.117	9,982,297	2.0726	5.91%
2013-01-18	0	2.200	2.180	2.200	2.160	2.240	3,120,000	6,844,940	2.1939	1.991	1.973	1.991	1.955	2.027	3,447,888	1.9853	-0.90%
2013-01-17	0	2.220	2.210	2.220	2.210	2.250	2,422,000	5,402,040	2.2304	2.009	2.000	2.009	2.000	2.036	2,676,533	2.0183	0.91%
2013-01-16	0	2.200	2.190	2.200	2.190	2.240	2,723,000	6,017,140	2.2097	1.991	1.982	1.991	1.982	2.027	3,009,166	1.9996	-1.35%
2013-01-15	0	2.230	2.220	2.230	2.180	2.300	2,152,000	4,805,060	2.2328	2.018	2.009	2.018	1.973	2.081	2,378,158	2.0205	-1.33%
2013-01-14	0	2.260	2.250	2.260	2.230	2.280	2,100,128	4,739,180	2.2566	2.045	2.036	2.045	2.018	2.063	2,320,835	2.0420	0.89%
2013-01-11	0	2.240	2.240	2.260	2.230	2.320	3,894,000	8,846,647	2.2719	2.027	2.027	2.045	2.018	2.099	4,303,229	2.0558	-2.18%
2013-01-10	0	2.290	2.290	2.300	2.240	2.330	4,594,000	10,517,480	2.2894	2.072	2.072	2.081	2.027	2.108	5,076,793	2.0717	1.78%
2013-01-09	0	2.250	2.240	2.250	2.220	2.280	2,357,409	5,294,336	2.2458	2.036	2.027	2.036	2.009	2.063	2,605,154	2.0323	0.90%
2013-01-08	0	2.230	2.230	2.240	2.210	2.320	5,838,000	13,103,640	2.2445	2.018	2.018	2.027	2.000	2.099	6,451,528	2.0311	-3.46%
2013-01-07	0	2.310	2.310	2.320	2.250	2.320	5,766,000	13,227,500	2.2941	2.090	2.090	2.099	2.036	2.099	6,371,961	2.0759	2.67%
2013-01-04	0	2.250	2.230	2.240	2.190	2.270	2,882,000	6,399,980	2.2207	2.036	2.018	2.027	1.982	2.054	3,184,876	2.0095	0.45%
2013-01-03	0	2.240	2.230	2.240	2.170	2.250	3,772,000	8,384,500	2.2228	2.027	2.018	2.027	1.964	2.036	4,168,408	2.0114	1.82%
2013-01-02	0	2.200	2.200	2.210	2.090	2.220	4,926,000	10,690,160	2.1702	1.991	1.991	2.000	1.891	2.009	5,443,684	1.9638	5.26%
2012-12-31	0	2.090	2.070	2.090	2.060	2.090	342,000	709,200	2.0737	1.891	1.873	1.891	1.864	1.891	377,942	1.8765	0.97%
2012-12-28	0	2.070	2.060	2.080	2.050	2.090	890,000	1,842,420	2.0701	1.873	1.864	1.882	1.855	1.891	983,532	1.8733	0.49%
2012-12-27	0	2.060	2.060	2.070	2.060	2.120	1,550,000	3,223,260	2.0795	1.864	1.864	1.873	1.864	1.918	1,712,893	1.8818	-0.96%
2012-12-24	0	2.080	2.060	2.080	2.070	2.090	280,000	581,200	2.0757	1.882	1.864	1.882	1.873	1.891	309,426	1.8783	0.00%
2012-12-21	0	2.080	2.060	2.080	2.050	2.130	3,025,688	6,293,414	2.0800	1.882	1.864	1.882	1.855	1.927	3,343,664	1.8822	-1.89%
2012-12-20	0	2.120	2.100	2.120	2.100	2.160	2,764,000	5,868,200	2.1231	1.918	1.900	1.918	1.900	1.955	3,054,475	1.9212	0.00%
2012-12-19	0	2.120	2.120	2.130	2.090	2.130	2,046,000	4,323,700	2.1132	1.918	1.918	1.927	1.891	1.927	2,261,019	1.9123	0.00%
2012-12-18	0	2.120	2.090	2.130	2.090	2.140	1,968,000	4,159,360	2.1135	1.918	1.891	1.927	1.891	1.936	2,174,821	1.9125	0.00%
2012-12-17	0	2.120	2.110	2.120	2.100	2.160	2,582,000	5,484,230	2.1240	1.918	1.909	1.918	1.900	1.955	2,853,348	1.9220	-1.85%
2012-12-14	0	2.160	2.160	2.170	2.120	2.170	3,322,000	7,130,280	2.1464	1.955	1.955	1.964	1.918	1.964	3,671,116	1.9423	0.93%
2012-12-13	0	2.140	2.130	2.140	2.050	2.170	9,068,000	19,213,470	2.1188	1.936	1.927	1.936	1.855	1.964	10,020,976	1.9173	4.39%
2012-12-12	0	2.050	2.050	2.070	2.050	2.080	1,344,000	2,776,020	2.0655	1.855	1.855	1.873	1.855	1.882	1,485,244	1.8691	-0.49%
2012-12-11	0	2.060	2.040	2.060	2.040	2.100	6,138,000	12,718,650	2.0721	1.864	1.846	1.864	1.846	1.900	6,783,056	1.8751	0.49%
2012-12-10	0	2.050	2.040	2.060	2.020	2.080	5,063,000	10,393,860	2.0529	1.855	1.846	1.864	1.828	1.882	5,595,082	1.8577	0.00%
2012-12-07	0	2.050	2.040	2.050	2.000	2.090	9,490,000	19,387,340	2.0429	1.855	1.846	1.855	1.810	1.891	10,487,325	1.8486	2.50%
2012-12-06	0	2.000	1.990	2.000	1.980	2.020	4,174,000	8,347,559	1.9999	1.810	1.801	1.810	1.792	1.828	4,612,655	1.8097	-1.48%
2012-12-05	0	2.030	2.030	2.040	2.000	2.060	7,028,000	14,205,100	2.0212	1.837	1.837	1.846	1.810	1.864	7,766,588	1.8290	1.00%
2012-12-04	0	2.010	2.010	2.020	1.960	2.050	6,726,000	13,537,200	2.0127	1.819	1.819	1.828	1.774	1.855	7,432,850	1.8213	2.55%
2012-12-03	0	1.960	1.950	1.960	1.950	2.100	16,568,185	33,442,614	2.0185	1.774	1.765	1.774	1.765	1.900	18,309,371	1.8265	-1.01%
2012-11-30	0	1.980	1.970	1.990	1.790	2.000	23,610,000	44,856,420	1.8999	1.792	1.783	1.801	1.620	1.810	26,091,226	1.7192	15.12%
2012-11-29	0	1.720	1.720	1.730	1.710	1.750	956,000	1,656,880	1.7331	1.556	1.556	1.565	1.547	1.584	1,056,468	1.5683	1.18%
2012-11-28	0	1.700	1.700	1.720	1.680	1.720	1,012,000	1,725,860	1.7054	1.538	1.538	1.556	1.520	1.556	1,118,353	1.5432	-2.30%
2012-11-27	0	1.740	1.730	1.750	1.730	1.770	892,000	1,562,220	1.7514	1.575	1.565	1.584	1.565	1.602	985,742	1.5848	0.00%
2012-11-26	0	1.740	1.740	1.750	1.720	1.770	2,205,240	3,857,032	1.7490	1.575	1.575	1.584	1.556	1.602	2,436,993	1.5827	1.16%
2012-11-23	0	1.720	1.710	1.720	1.690	1.720	1,816,380	3,109,306	1.7118	1.556	1.547	1.556	1.529	1.556	2,007,267	1.5490	0.58%
2012-11-22	0	1.710	1.690	1.710	1.670	1.710	1,706,380	2,885,402	1.6909	1.547	1.529	1.547	1.511	1.547	1,885,707	1.5301	1.18%
2012-11-21	0	1.690	1.670	1.680	1.680	1.720	814,000	1,379,900	1.6952	1.529	1.511	1.520	1.520	1.556	899,545	1.5340	-1.17%
2012-11-20	0	1.710	1.710	1.730	1.710	1.760	606,000	1,055,380	1.7416	1.547	1.547	1.565	1.547	1.593	669,686	1.5759	-1.72%
2012-11-19	0	1.740	1.730	1.740	1.730	1.750	1,476,000	2,559,700	1.7342	1.575	1.565	1.575	1.565	1.584	1,631,116	1.5693	0.58%
2012-11-16	0	1.730	1.720	1.730	1.700	1.740	1,726,000	2,976,160	1.7243	1.565	1.556	1.565	1.538	1.575	1,907,389	1.5603	0.58%
2012-11-15	0	1.720	1.710	1.720	1.690	1.730	1,388,000	2,378,220	1.7134	1.556	1.547	1.556	1.529	1.565	1,533,868	1.5505	-0.58%
2012-11-14	0	1.730	1.720	1.730	1.660	1.730	3,832,000	6,496,600	1.6954	1.565	1.556	1.565	1.502	1.565	4,234,713	1.5341	4.22%
2012-11-13	0	1.660	1.650	1.660	1.660	1.690	2,130,000	3,544,200	1.6639	1.502	1.493	1.502	1.502	1.529	2,353,846	1.5057	-1.78%
2012-11-12	0	1.690	1.690	1.700	1.690	1.730	1,044,000	1,783,700	1.7085	1.529	1.529	1.538	1.529	1.565	1,153,716	1.5460	-2.87%
2012-11-09	0	1.740	1.730	1.740	1.710	1.750	1,042,000	1,804,560	1.7318	1.575	1.565	1.575	1.547	1.584	1,151,506	1.5671	0.58%
2012-11-08	0	1.730	1.720	1.730	1.720	1.780	2,002,000	3,497,160	1.7468	1.565	1.556	1.565	1.556	1.611	2,212,394	1.5807	-3.35%
2012-11-07	0	1.790	1.780	1.790	1.750	1.790	3,054,131	5,421,670	1.7752	1.620	1.611	1.620	1.584	1.620	3,375,096	1.6064	1.70%
2012-11-06	0	1.760	1.750	1.760	1.740	1.770	2,412,000	4,214,920	1.7475	1.593	1.584	1.593	1.575	1.602	2,665,482	1.5813	-0.56%
2012-11-05	0	1.770	1.760	1.770	1.750	1.770	1,952,000	3,442,980	1.7638	1.602	1.593	1.602	1.584	1.602	2,157,140	1.5961	1.14%
2012-11-02	0	1.750	1.750	1.760	1.750	1.780	2,742,000	4,837,020	1.7640	1.584	1.584	1.593	1.584	1.611	3,030,163	1.5963	0.00%
2012-11-01	0	1.750	1.740	1.750	1.720	1.760	1,371,473	2,384,253	1.7385	1.584	1.575	1.584	1.556	1.593	1,515,604	1.5731	1.74%
2012-10-31	0	1.720	1.710	1.730	1.670	1.730	3,263,000	5,537,310	1.6970	1.556	1.547	1.565	1.511	1.565	3,605,916	1.5356	2.99%
2012-10-30	0	1.670	1.660	1.670	1.660	1.680	1,614,000	2,694,760	1.6696	1.511	1.502	1.511	1.502	1.520	1,783,619	1.5108	-0.60%
2012-10-29	0	1.680	1.680	1.700	1.680	1.710	2,264,000	3,841,880	1.6969	1.520	1.520	1.538	1.520	1.547	2,501,929	1.5356	-1.18%
2012-10-26	0	1.700	1.700	1.710	1.690	1.790	2,732,000	4,723,280	1.7289	1.538	1.538	1.547	1.529	1.620	3,019,112	1.5645	-3.95%
2012-10-25	0	1.770	1.770	1.780	1.750	1.840	5,534,000	9,883,920	1.7860	1.602	1.602	1.611	1.584	1.665	6,115,580	1.6162	-2.75%
2012-10-24	0	1.820	1.810	1.820	1.770	1.820	3,158,000	5,697,560	1.8042	1.647	1.638	1.647	1.602	1.647	3,489,881	1.6326	1.68%
2012-10-22	0	1.790	1.780	1.790	1.750	1.800	3,388,000	6,021,900	1.7774	1.620	1.611	1.620	1.584	1.629	3,744,052	1.6084	1.13%
2012-10-19	0	1.770	1.770	1.780	1.760	1.790	2,920,000	5,179,310	1.7737	1.602	1.602	1.611	1.593	1.620	3,226,869	1.6051	0.00%
2012-10-18	0	1.770	1.770	1.780	1.770	1.810	5,028,000	8,963,960	1.7828	1.602	1.602	1.611	1.602	1.638	5,556,403	1.6133	-1.67%
2012-10-17	0	1.800	1.790	1.800	1.770	1.840	4,257,530	7,655,972	1.7982	1.629	1.620	1.629	1.602	1.665	4,704,963	1.6272	0.00%
2012-10-16	0	1.800	1.800	1.810	1.790	1.850	4,134,000	7,499,860	1.8142	1.629	1.629	1.638	1.620	1.674	4,568,451	1.6417	1.69%
2012-10-15	0	1.770	1.770	1.780	1.740	1.780	1,644,000	2,893,560	1.7601	1.602	1.602	1.611	1.575	1.611	1,816,772	1.5927	0.57%
2012-10-12	0	1.760	1.760	1.770	1.750	1.770	1,466,000	2,583,120	1.7620	1.593	1.593	1.602	1.584	1.602	1,620,065	1.5945	0.57%
2012-10-11	0	1.750	1.750	1.760	1.750	1.800	1,384,000	2,443,880	1.7658	1.584	1.584	1.593	1.584	1.629	1,529,448	1.5979	-1.13%
2012-10-10	0	1.770	1.760	1.770	1.740	1.770	1,722,000	3,036,020	1.7631	1.602	1.593	1.602	1.575	1.602	1,902,969	1.5954	-1.12%
2012-10-09	0	1.790	1.790	1.800	1.790	1.850	1,691,861	3,054,305	1.8053	1.620	1.620	1.629	1.620	1.674	1,869,662	1.6336	-2.72%
2012-10-08	0	1.840	1.840	1.850	1.830	1.900	1,452,000	2,688,440	1.8515	1.665	1.665	1.674	1.656	1.719	1,604,594	1.6755	-1.60%
2012-10-05	0	1.870	1.860	1.870	1.820	1.870	3,324,000	6,172,040	1.8568	1.692	1.683	1.692	1.647	1.692	3,673,326	1.6802	3.31%
2012-10-04	0	1.810	1.800	1.810	1.780	1.830	3,324,000	6,008,340	1.8076	1.638	1.629	1.638	1.611	1.656	3,673,326	1.6357	1.12%
2012-10-03	0	1.790	1.790	1.800	1.720	1.820	6,565,890	11,708,835	1.7833	1.620	1.620	1.629	1.556	1.647	7,255,914	1.6137	5.29%
2012-09-28	0	1.700	1.670	1.700	1.590	1.700	3,732,000	6,182,920	1.6567	1.538	1.511	1.538	1.439	1.538	4,124,204	1.4992	4.02%
2012-09-27	0	1.670	1.660	1.670	1.630	1.680	1,848,000	3,065,780	1.6590	1.479	1.470	1.479	1.443	1.488	2,086,780	1.4691	1.83%
2012-09-26	0	1.640	1.640	1.650	1.630	1.700	2,056,000	3,410,360	1.6587	1.452	1.452	1.461	1.443	1.505	2,321,656	1.4689	-3.53%
2012-09-25	0	1.700	1.700	1.710	1.640	1.720	4,230,000	7,117,160	1.6825	1.505	1.505	1.514	1.452	1.523	4,776,558	1.4900	3.03%
2012-09-24	0	1.650	1.640	1.650	1.630	1.650	810,000	1,330,400	1.6425	1.461	1.452	1.461	1.443	1.461	914,660	1.4545	1.23%
2012-09-21	0	1.630	1.630	1.650	1.610	1.660	1,864,000	3,060,180	1.6417	1.443	1.443	1.461	1.426	1.470	2,104,847	1.4539	1.24%
2012-09-20	0	1.610	1.600	1.610	1.600	1.650	1,028,000	1,667,640	1.6222	1.426	1.417	1.426	1.417	1.461	1,160,828	1.4366	-1.83%
2012-09-19	0	1.640	1.630	1.640	1.560	1.640	2,844,000	4,556,040	1.6020	1.452	1.443	1.452	1.381	1.452	3,211,473	1.4187	5.81%
2012-09-18	0	1.550	1.550	1.570	1.540	1.600	2,122,000	3,309,300	1.5595	1.373	1.373	1.390	1.364	1.417	2,396,183	1.3811	-3.13%
2012-09-17	0	1.600	1.590	1.600	1.580	1.620	1,648,000	2,632,240	1.5972	1.417	1.408	1.417	1.399	1.435	1,860,938	1.4145	0.00%
2012-09-14	0	1.600	1.590	1.600	1.580	1.620	3,688,000	5,880,400	1.5945	1.417	1.408	1.417	1.399	1.435	4,164,526	1.4120	1.27%
2012-09-13	0	1.580	1.570	1.580	1.540	1.590	1,990,000	3,127,940	1.5718	1.399	1.390	1.399	1.364	1.408	2,247,128	1.3920	1.94%
2012-09-12	0	1.550	1.540	1.560	1.520	1.560	1,000,000	1,538,080	1.5381	1.373	1.364	1.381	1.346	1.381	1,129,210	1.3621	1.97%
2012-09-11	0	1.520	1.500	1.520	1.500	1.520	1,646,000	2,484,000	1.5091	1.346	1.328	1.346	1.328	1.346	1,858,679	1.3364	-0.65%
2012-09-10	0	1.530	1.510	1.530	1.510	1.530	1,106,000	1,681,000	1.5199	1.355	1.337	1.355	1.337	1.355	1,248,906	1.3460	0.66%
2012-09-07	0	1.520	1.510	1.520	1.460	1.520	1,908,000	2,860,580	1.4993	1.346	1.337	1.346	1.293	1.346	2,154,532	1.3277	4.83%
2012-09-06	0	1.450	1.450	1.460	1.420	1.460	1,520,000	2,190,340	1.4410	1.284	1.284	1.293	1.258	1.293	1,716,399	1.2761	1.40%
2012-09-05	0	1.430	1.430	1.450	1.430	1.490	1,922,000	2,785,900	1.4495	1.266	1.266	1.284	1.266	1.320	2,170,341	1.2836	-3.38%
2012-09-04	0	1.480	1.470	1.480	1.470	1.500	282,000	418,100	1.4826	1.311	1.302	1.311	1.302	1.328	318,437	1.3130	-1.33%
2012-09-03	0	1.500	1.480	1.500	1.470	1.510	866,000	1,286,520	1.4856	1.328	1.311	1.328	1.302	1.337	977,896	1.3156	2.04%
2012-08-31	0	1.470	1.470	1.490	1.470	1.510	1,154,000	1,710,924	1.4826	1.302	1.302	1.320	1.302	1.337	1,303,108	1.3130	-2.00%
2012-08-30	0	1.500	1.500	1.510	1.500	1.530	1,226,000	1,848,780	1.5080	1.328	1.328	1.337	1.328	1.355	1,384,411	1.3354	-1.96%
2012-08-29	0	1.530	1.530	1.540	1.520	1.550	904,000	1,383,380	1.5303	1.355	1.355	1.364	1.346	1.373	1,020,806	1.3552	0.00%
2012-08-28	0	1.530	1.530	1.540	1.520	1.540	732,000	1,122,580	1.5336	1.355	1.355	1.364	1.346	1.364	826,582	1.3581	-0.65%
2012-08-27	0	1.540	1.540	1.550	1.520	1.590	1,424,000	2,208,900	1.5512	1.364	1.364	1.373	1.346	1.408	1,607,995	1.3737	-1.91%
2012-08-24	0	1.570	1.570	1.580	1.560	1.600	1,614,000	2,541,840	1.5749	1.390	1.390	1.399	1.381	1.417	1,822,545	1.3947	-2.48%
2012-08-23	0	1.610	1.610	1.620	1.510	1.620	6,498,000	10,320,540	1.5883	1.426	1.426	1.435	1.337	1.435	7,337,606	1.4065	4.55%
2012-08-22	0	1.540	1.540	1.550	1.490	1.550	3,092,000	4,676,400	1.5124	1.364	1.364	1.373	1.320	1.373	3,491,517	1.3394	1.32%
2012-08-21	0	1.520	1.510	1.530	1.480	1.530	2,288,000	3,451,240	1.5084	1.346	1.337	1.355	1.311	1.355	2,583,632	1.3358	2.70%
2012-08-20	0	1.480	1.480	1.490	1.470	1.500	1,814,000	2,686,580	1.4810	1.311	1.311	1.320	1.302	1.328	2,048,387	1.3116	-1.33%
2012-08-17	0	1.500	1.490	1.500	1.470	1.510	1,300,000	1,940,510	1.4927	1.328	1.320	1.328	1.302	1.337	1,467,973	1.3219	2.04%
2012-08-16	0	1.470	1.470	1.500	1.470	1.510	1,678,000	2,499,590	1.4896	1.302	1.302	1.328	1.302	1.337	1,894,814	1.3192	-0.68%
2012-08-15	0	1.480	1.480	1.490	1.460	1.510	2,260,000	3,347,940	1.4814	1.311	1.311	1.320	1.293	1.337	2,552,014	1.3119	-1.33%
2012-08-14	0	1.500	1.490	1.500	1.480	1.530	1,690,000	2,534,500	1.4997	1.328	1.320	1.328	1.311	1.355	1,908,365	1.3281	-1.32%
2012-08-13	0	1.520	1.520	1.530	1.520	1.550	2,136,000	3,282,620	1.5368	1.346	1.346	1.355	1.346	1.373	2,411,992	1.3610	-1.30%
2012-08-10	0	1.540	1.530	1.540	1.520	1.580	2,786,000	4,308,590	1.5465	1.364	1.355	1.364	1.346	1.399	3,145,979	1.3696	-1.91%
2012-08-09	0	1.570	1.570	1.580	1.560	1.620	9,648,000	15,257,250	1.5814	1.390	1.390	1.399	1.381	1.435	10,894,617	1.4004	3.97%
2012-08-08	0	1.510	1.500	1.510	1.470	1.520	4,014,000	5,975,040	1.4886	1.337	1.328	1.337	1.302	1.346	4,532,648	1.3182	2.03%
2012-08-07	0	1.480	1.470	1.480	1.430	1.500	2,058,000	3,036,720	1.4756	1.311	1.302	1.311	1.266	1.328	2,323,914	1.3067	2.78%
2012-08-06	0	1.440	1.440	1.450	1.430	1.450	2,032,000	2,926,040	1.4400	1.275	1.275	1.284	1.266	1.284	2,294,554	1.2752	2.13%
2012-08-03	0	1.410	1.410	1.420	1.410	1.440	1,442,000	2,048,080	1.4203	1.249	1.249	1.258	1.249	1.275	1,628,321	1.2578	-2.76%
2012-08-02	0	1.450	1.440	1.450	1.440	1.470	448,000	652,700	1.4569	1.284	1.275	1.284	1.275	1.302	505,886	1.2902	0.00%
2012-08-01	0	1.450	1.440	1.450	1.440	1.450	422,046	610,486	1.4465	1.284	1.275	1.284	1.275	1.284	476,579	1.2810	0.69%
2012-07-31	0	1.440	1.440	1.450	1.440	1.450	644,000	931,528	1.4465	1.275	1.275	1.284	1.275	1.284	727,211	1.2810	0.00%
2012-07-30	0	1.440	1.430	1.440	1.430	1.450	934,000	1,345,800	1.4409	1.275	1.266	1.275	1.266	1.284	1,054,682	1.2760	0.00%
2012-07-27	0	1.440	1.430	1.440	1.400	1.450	2,710,000	3,856,860	1.4232	1.275	1.266	1.275	1.240	1.284	3,060,159	1.2603	3.60%
2012-07-26	0	1.390	1.380	1.390	1.380	1.390	1,416,000	1,957,920	1.3827	1.231	1.222	1.231	1.222	1.231	1,598,961	1.2245	1.46%
2012-07-25	0	1.370	1.360	1.370	1.350	1.400	1,934,000	2,646,500	1.3684	1.213	1.204	1.213	1.196	1.240	2,183,892	1.2118	-2.14%
2012-07-24	0	1.400	1.390	1.400	1.380	1.440	2,698,000	3,799,560	1.4083	1.240	1.231	1.240	1.222	1.275	3,046,608	1.2471	-2.10%
2012-07-23	0	1.430	1.430	1.440	1.420	1.490	2,240,000	3,226,780	1.4405	1.266	1.266	1.275	1.258	1.320	2,529,430	1.2757	-4.67%
2012-07-20	0	1.500	1.500	1.510	1.490	1.520	656,000	989,060	1.5077	1.328	1.328	1.337	1.320	1.346	740,762	1.3352	-1.96%
2012-07-19	0	1.530	1.520	1.530	1.490	1.530	1,064,000	1,606,880	1.5102	1.355	1.346	1.355	1.320	1.355	1,201,479	1.3374	2.68%
2012-07-18	0	1.490	1.480	1.490	1.460	1.500	1,082,000	1,593,740	1.4730	1.320	1.311	1.320	1.293	1.328	1,221,805	1.3044	0.00%
2012-07-17	0	1.490	1.470	1.490	1.460	1.500	1,494,000	2,214,140	1.4820	1.320	1.302	1.320	1.293	1.328	1,687,040	1.3124	2.05%
2012-07-16	0	1.460	1.460	1.470	1.460	1.510	1,078,000	1,601,980	1.4861	1.293	1.293	1.302	1.293	1.337	1,217,288	1.3160	-2.01%
2012-07-13	0	1.490	1.490	1.500	1.480	1.510	818,000	1,221,180	1.4929	1.320	1.320	1.328	1.311	1.337	923,694	1.3221	0.00%
2012-07-12	0	1.490	1.480	1.490	1.480	1.520	2,186,000	3,258,260	1.4905	1.320	1.311	1.320	1.311	1.346	2,468,453	1.3200	-1.97%
2012-07-11	0	1.520	1.520	1.540	1.520	1.550	2,104,000	3,222,100	1.5314	1.346	1.346	1.364	1.346	1.373	2,375,858	1.3562	-1.30%
2012-07-10	0	1.540	1.540	1.550	1.540	1.580	1,364,040	2,115,720	1.5511	1.364	1.364	1.373	1.364	1.399	1,540,287	1.3736	-2.53%
2012-07-09	0	1.580	1.570	1.580	1.570	1.600	1,616,000	2,546,140	1.5756	1.399	1.390	1.399	1.390	1.417	1,824,803	1.3953	-1.86%
2012-07-06	0	1.610	1.610	1.620	1.580	1.620	1,384,000	2,226,150	1.6085	1.426	1.426	1.435	1.399	1.435	1,562,826	1.4244	0.62%
2012-07-05	0	1.600	1.590	1.600	1.580	1.610	1,518,000	2,416,220	1.5917	1.417	1.408	1.417	1.399	1.426	1,714,141	1.4096	-1.23%
2012-07-04	0	1.620	1.610	1.620	1.600	1.650	5,282,000	8,559,400	1.6205	1.435	1.426	1.435	1.417	1.461	5,964,487	1.4351	-1.82%
2012-07-03	0	1.650	1.640	1.650	1.560	1.650	2,103,623	3,419,204	1.6254	1.461	1.452	1.461	1.381	1.461	2,375,432	1.4394	5.77%
2012-06-29	0	1.560	1.560	1.580	1.530	1.580	2,520,000	3,928,060	1.5588	1.381	1.381	1.399	1.355	1.399	2,845,609	1.3804	1.96%
2012-06-28	0	1.530	1.520	1.530	1.510	1.570	3,120,000	4,827,650	1.5473	1.355	1.346	1.355	1.337	1.390	3,523,135	1.3703	-0.65%
2012-06-27	0	1.540	1.540	1.550	1.540	1.560	1,898,000	2,942,060	1.5501	1.364	1.364	1.373	1.364	1.381	2,143,240	1.3727	-1.28%
2012-06-26	0	1.560	1.550	1.560	1.540	1.610	1,826,000	2,853,620	1.5628	1.381	1.373	1.381	1.364	1.426	2,061,937	1.3840	-3.11%
2012-06-25	0	1.610	1.610	1.620	1.590	1.670	1,530,000	2,469,180	1.6138	1.426	1.426	1.435	1.408	1.479	1,727,691	1.4292	-0.62%
2012-06-22	0	1.620	1.620	1.630	1.620	1.640	2,428,000	3,953,420	1.6283	1.435	1.435	1.443	1.435	1.452	2,741,722	1.4419	-1.82%
2012-06-21	0	1.650	1.640	1.660	1.640	1.680	1,804,000	2,992,800	1.6590	1.461	1.452	1.470	1.452	1.488	2,037,095	1.4692	-2.37%
2012-06-20	0	1.690	1.680	1.690	1.670	1.700	806,000	1,360,140	1.6875	1.497	1.488	1.497	1.479	1.505	910,143	1.4944	1.20%
2012-06-19	0	1.670	1.660	1.680	1.660	1.700	822,000	1,378,850	1.6774	1.479	1.470	1.488	1.470	1.505	928,211	1.4855	-1.76%
2012-06-18	0	1.700	1.700	1.710	1.700	1.770	1,390,000	2,395,720	1.7235	1.505	1.505	1.514	1.505	1.567	1,569,602	1.5263	-1.16%
2012-06-15	0	1.720	1.710	1.730	1.690	1.780	1,864,000	3,197,880	1.7156	1.523	1.514	1.532	1.497	1.576	2,104,847	1.5193	2.99%
2012-06-14	0	1.670	1.660	1.680	1.660	1.700	472,000	790,690	1.6752	1.479	1.470	1.488	1.470	1.505	532,987	1.4835	-0.60%
2012-06-13	0	1.680	1.670	1.690	1.650	1.700	808,000	1,355,660	1.6778	1.488	1.479	1.497	1.461	1.505	912,402	1.4858	1.20%
2012-06-12	0	1.660	1.660	1.670	1.650	1.680	896,088	1,489,282	1.6620	1.470	1.470	1.479	1.461	1.488	1,011,871	1.4718	-1.78%
2012-06-11	0	1.690	1.690	1.700	1.630	1.720	2,032,002	3,386,843	1.6668	1.497	1.497	1.505	1.443	1.523	2,294,557	1.4760	4.32%
2012-06-08	0	1.620	1.590	1.620	1.570	1.650	1,278,000	2,058,580	1.6108	1.435	1.408	1.435	1.390	1.461	1,443,130	1.4265	-1.82%
2012-06-07	0	1.650	1.650	1.660	1.650	1.710	912,000	1,524,740	1.6719	1.461	1.461	1.470	1.461	1.514	1,029,839	1.4806	-1.79%
2012-06-06	0	1.680	1.670	1.680	1.650	1.700	945,125	1,574,786	1.6662	1.488	1.479	1.488	1.461	1.505	1,067,244	1.4756	0.00%
2012-06-05	0	1.680	1.680	1.690	1.650	1.690	574,385	962,246	1.6753	1.488	1.488	1.497	1.461	1.497	648,601	1.4836	1.20%
2012-06-04	0	1.660	1.660	1.670	1.640	1.760	1,704,000	2,856,660	1.6764	1.470	1.470	1.479	1.452	1.559	1,924,174	1.4846	-5.68%
2012-06-01	0	1.760	1.740	1.760	1.730	1.800	1,713,630	3,023,833	1.7646	1.559	1.541	1.559	1.532	1.594	1,935,048	1.5627	-3.30%
2012-05-31	0	1.820	1.780	1.850	1.750	1.850	2,413,196	4,330,152	1.7944	1.612	1.576	1.638	1.550	1.638	2,725,005	1.5890	1.11%
2012-05-30	0	1.800	1.790	1.800	1.770	1.880	4,050,000	7,452,980	1.8402	1.594	1.585	1.594	1.567	1.665	4,573,300	1.6297	0.00%
2012-05-29	0	1.800	1.800	1.810	1.660	1.810	3,384,000	5,859,500	1.7315	1.594	1.594	1.603	1.470	1.603	3,821,246	1.5334	6.55%
2012-05-28	0	1.760	1.750	1.760	1.720	1.770	1,188,000	2,076,998	1.7483	1.496	1.488	1.496	1.462	1.505	1,397,602	1.4861	0.00%
2012-05-25	0	1.760	1.740	1.750	1.630	1.780	4,960,000	8,472,500	1.7082	1.496	1.479	1.488	1.386	1.513	5,835,107	1.4520	9.32%
2012-05-24	0	1.610	1.600	1.620	1.520	1.650	3,228,000	5,178,836	1.6043	1.369	1.360	1.377	1.292	1.403	3,797,525	1.3637	2.55%
2012-05-23	0	1.570	1.570	1.580	1.550	1.610	1,292,000	2,036,460	1.5762	1.335	1.335	1.343	1.318	1.369	1,519,951	1.3398	-3.09%
2012-05-22	0	1.620	1.620	1.640	1.620	1.660	1,512,000	2,473,300	1.6358	1.377	1.377	1.394	1.377	1.411	1,778,766	1.3905	1.25%
2012-05-21	0	1.600	1.600	1.620	1.570	1.620	942,000	1,508,260	1.6011	1.360	1.360	1.377	1.335	1.377	1,108,200	1.3610	0.63%
2012-05-18	0	1.590	1.580	1.590	1.550	1.640	2,782,000	4,383,780	1.5758	1.352	1.343	1.352	1.318	1.394	3,272,836	1.3394	-1.85%
2012-05-17	0	1.620	1.620	1.630	1.620	1.690	2,260,000	3,753,360	1.6608	1.377	1.377	1.386	1.377	1.437	2,658,738	1.4117	-0.61%
2012-05-16	0	1.630	1.620	1.640	1.620	1.670	1,368,000	2,222,680	1.6248	1.386	1.377	1.394	1.377	1.420	1,609,360	1.3811	-3.55%
2012-05-15	0	1.690	1.660	1.690	1.620	1.690	2,064,062	3,401,558	1.6480	1.437	1.411	1.437	1.377	1.437	2,428,230	1.4008	3.05%
2012-05-14	0	1.640	1.630	1.640	1.640	1.690	1,814,000	3,010,200	1.6594	1.394	1.386	1.394	1.394	1.437	2,134,049	1.4106	-1.20%
2012-05-11	0	1.660	1.650	1.660	1.630	1.720	4,288,000	7,144,080	1.6661	1.411	1.403	1.411	1.386	1.462	5,044,544	1.4162	-3.49%
2012-05-10	0	1.720	1.710	1.720	1.710	1.780	1,694,000	2,935,600	1.7329	1.462	1.454	1.462	1.454	1.513	1,992,877	1.4730	-1.15%
2012-05-09	0	1.740	1.730	1.740	1.720	1.810	3,774,000	6,598,020	1.7483	1.479	1.471	1.479	1.462	1.539	4,439,858	1.4861	-4.92%
2012-05-08	0	1.830	1.830	1.850	1.830	1.860	1,122,000	2,068,020	1.8432	1.556	1.556	1.573	1.556	1.581	1,319,958	1.5667	-0.54%
2012-05-07	0	1.840	1.840	1.850	1.840	1.910	4,018,000	7,526,660	1.8732	1.564	1.564	1.573	1.564	1.624	4,726,907	1.5923	-4.17%
2012-05-04	0	1.920	1.920	1.930	1.850	1.960	10,248,000	19,691,020	1.9215	1.632	1.632	1.641	1.573	1.666	12,056,084	1.6333	3.23%
2012-05-03	0	1.860	1.860	1.870	1.750	1.870	5,546,000	10,116,020	1.8240	1.581	1.581	1.590	1.488	1.590	6,524,497	1.5505	5.68%
2012-05-02	0	1.760	1.760	1.780	1.740	1.790	1,742,000	3,071,080	1.7630	1.496	1.496	1.513	1.479	1.522	2,049,346	1.4986	-1.12%
2012-04-30	0	1.780	1.750	1.780	1.740	1.780	1,854,000	3,257,660	1.7571	1.513	1.488	1.513	1.479	1.513	2,181,107	1.4936	1.14%
2012-04-27	0	1.760	1.760	1.780	1.750	1.820	1,846,000	3,280,160	1.7769	1.496	1.496	1.513	1.488	1.547	2,171,695	1.5104	-1.12%
2012-04-26	0	1.780	1.780	1.790	1.780	1.840	2,114,000	3,799,440	1.7973	1.513	1.513	1.522	1.513	1.564	2,486,979	1.5277	-2.20%
2012-04-25	0	1.820	1.810	1.820	1.810	1.850	982,000	1,794,160	1.8270	1.547	1.539	1.547	1.539	1.573	1,155,257	1.5530	0.00%
2012-04-24	0	1.820	1.820	1.840	1.780	1.910	3,579,469	6,542,081	1.8277	1.547	1.547	1.564	1.513	1.624	4,211,005	1.5536	-3.19%
2012-04-23	0	1.880	1.870	1.880	1.870	1.940	1,296,000	2,465,760	1.9026	1.598	1.590	1.598	1.590	1.649	1,524,657	1.6173	-1.57%
2012-04-20	0	1.910	1.900	1.910	1.890	1.920	1,484,000	2,825,960	1.9043	1.624	1.615	1.624	1.607	1.632	1,745,826	1.6187	-0.52%
2012-04-19	0	1.920	1.910	1.920	1.910	1.940	564,000	1,079,000	1.9131	1.632	1.624	1.632	1.624	1.649	663,508	1.6262	-1.03%
2012-04-18	0	1.940	1.940	1.950	1.910	1.950	1,118,000	2,162,320	1.9341	1.649	1.649	1.658	1.624	1.658	1,315,252	1.6440	2.11%
2012-04-17	0	1.900	1.890	1.900	1.860	1.960	1,960,000	3,734,800	1.9055	1.615	1.607	1.615	1.581	1.666	2,305,808	1.6197	0.53%
2012-04-16	0	1.890	1.890	1.900	1.880	1.940	1,372,000	2,604,780	1.8985	1.607	1.607	1.615	1.598	1.649	1,614,066	1.6138	-2.07%
2012-04-13	0	1.930	1.930	1.940	1.930	1.980	782,575	1,526,799	1.9510	1.641	1.641	1.649	1.641	1.683	920,647	1.6584	1.05%
2012-04-12	0	1.910	1.910	1.920	1.880	1.950	1,168,964	2,256,151	1.9300	1.624	1.624	1.632	1.598	1.658	1,375,208	1.6406	0.53%
2012-04-11	0	1.900	1.900	1.910	1.860	1.920	1,886,000	3,580,440	1.8984	1.615	1.615	1.624	1.581	1.632	2,218,752	1.6137	-1.04%
2012-04-10	0	1.920	1.920	1.930	1.880	1.940	2,880,000	5,523,200	1.9178	1.632	1.632	1.641	1.598	1.649	3,388,127	1.6302	-1.54%
2012-04-05	0	1.950	1.940	1.950	1.830	1.960	2,936,000	5,565,960	1.8958	1.658	1.649	1.658	1.556	1.666	3,454,007	1.6115	3.72%
2012-04-03	0	1.880	1.880	1.890	1.830	1.910	6,600,000	12,289,780	1.8621	1.598	1.598	1.607	1.556	1.624	7,764,457	1.5828	2.17%
2012-04-02	0	1.840	1.840	1.850	1.830	1.910	1,394,000	2,589,580	1.8577	1.564	1.564	1.573	1.556	1.624	1,639,947	1.5791	-0.54%
2012-03-30	0	1.850	1.850	1.880	1.850	1.890	2,876,000	5,367,420	1.8663	1.573	1.573	1.598	1.573	1.607	3,383,421	1.5864	-1.60%
2012-03-29	0	1.880	1.870	1.880	1.820	1.980	4,277,588	8,097,028	1.8929	1.598	1.590	1.598	1.547	1.683	5,032,295	1.6090	-3.59%
2012-03-28	0	1.950	1.950	1.980	1.950	2.050	2,989,025	5,905,460	1.9757	1.658	1.658	1.683	1.658	1.743	3,516,387	1.6794	-4.88%
2012-03-27	0	2.050	2.050	2.070	1.970	2.070	2,900,091	5,867,778	2.0233	1.743	1.743	1.760	1.675	1.760	3,411,762	1.7199	3.02%
2012-03-26	0	1.990	1.990	2.000	1.940	2.010	1,395,625	2,762,448	1.9794	1.692	1.692	1.700	1.649	1.709	1,641,859	1.6825	2.05%
2012-03-23	0	1.950	1.950	1.960	1.930	2.100	3,844,000	7,652,338	1.9907	1.658	1.658	1.666	1.641	1.785	4,522,208	1.6922	-6.70%
2012-03-22	0	2.090	2.080	2.090	1.950	2.120	2,816,000	5,812,300	2.0640	1.777	1.768	1.777	1.658	1.802	3,312,835	1.7545	2.96%
2012-03-21	0	2.030	2.030	2.040	2.010	2.090	4,293,798	8,819,267	2.0540	1.726	1.726	1.734	1.709	1.777	5,051,365	1.7459	-2.40%
2012-03-20	0	2.080	2.080	2.100	2.070	2.160	1,450,000	3,050,960	2.1041	1.768	1.768	1.785	1.760	1.836	1,705,828	1.7886	-0.95%
2012-03-19	0	2.100	2.090	2.110	2.090	2.270	5,979,326	13,129,184	2.1958	1.785	1.777	1.794	1.777	1.930	7,034,276	1.8665	-7.49%
2012-03-16	0	2.270	2.230	2.270	2.070	2.280	13,965,600	30,332,135	2.1719	1.930	1.896	1.930	1.760	1.938	16,429,591	1.8462	9.66%
2012-03-15	0	2.070	2.060	2.070	2.050	2.230	8,346,000	17,523,950	2.0997	1.760	1.751	1.760	1.743	1.896	9,818,509	1.7848	-5.48%
2012-03-14	0	2.190	2.180	2.190	2.170	2.310	6,254,000	14,034,940	2.2442	1.862	1.853	1.862	1.845	1.964	7,357,411	1.9076	-1.35%
2012-03-13	0	2.220	2.210	2.220	2.200	2.300	3,460,000	7,805,460	2.2559	1.887	1.879	1.887	1.870	1.955	4,070,458	1.9176	-1.33%
2012-03-12	0	2.250	2.250	2.260	2.250	2.350	5,900,000	13,384,280	2.2685	1.913	1.913	1.921	1.913	1.998	6,940,954	1.9283	-4.26%
2012-03-09	0	2.350	2.340	2.350	2.290	2.420	3,728,000	8,786,740	2.3570	1.998	1.989	1.998	1.947	2.057	4,385,742	2.0035	3.07%
2012-03-08	0	2.280	2.270	2.280	2.240	2.330	4,484,000	10,237,210	2.2831	1.938	1.930	1.938	1.904	1.981	5,275,125	1.9407	0.00%
2012-03-07	0	2.280	2.270	2.290	2.220	2.370	5,892,000	13,563,600	2.3020	1.938	1.930	1.947	1.887	2.015	6,931,542	1.9568	-5.00%
2012-03-06	0	2.400	2.380	2.400	2.350	2.500	6,140,000	14,684,400	2.3916	2.040	2.023	2.040	1.998	2.125	7,223,298	2.0329	-2.04%
2012-03-05	0	2.450	2.450	2.460	2.450	2.570	5,306,000	13,140,570	2.4765	2.083	2.083	2.091	2.083	2.185	6,242,153	2.1051	-4.30%
2012-03-02	0	2.560	2.550	2.560	2.310	2.630	12,526,000	31,367,060	2.5042	2.176	2.168	2.176	1.964	2.236	14,735,998	2.1286	10.82%
2012-03-01	0	2.310	2.310	2.320	2.270	2.440	4,738,000	11,094,600	2.3416	1.964	1.964	1.972	1.930	2.074	5,573,939	1.9904	-2.94%
2012-02-29	0	2.380	2.370	2.380	2.350	2.430	3,640,000	8,697,040	2.3893	2.023	2.015	2.023	1.998	2.066	4,282,216	2.0310	-0.42%
2012-02-28	0	2.390	2.380	2.390	2.340	2.420	2,278,000	5,403,940	2.3722	2.032	2.023	2.032	1.989	2.057	2,679,914	2.0165	-0.42%
2012-02-27	0	2.400	2.380	2.390	2.310	2.520	4,326,000	10,590,500	2.4481	2.040	2.023	2.032	1.964	2.142	5,089,249	2.0810	0.00%
2012-02-24	0	2.400	2.390	2.400	2.390	2.460	2,247,525	5,431,625	2.4167	2.040	2.032	2.040	2.032	2.091	2,644,062	2.0543	-0.41%
2012-02-23	0	2.410	2.400	2.410	2.380	2.410	2,275,627	5,465,150	2.4016	2.049	2.040	2.049	2.023	2.049	2,677,122	2.0414	-0.82%
2012-02-22	0	2.430	2.420	2.440	2.380	2.500	4,688,000	11,417,640	2.4355	2.066	2.057	2.074	2.023	2.125	5,515,117	2.0702	-2.02%
2012-02-21	0	2.480	2.470	2.490	2.390	2.540	4,226,000	10,393,940	2.4595	2.108	2.100	2.117	2.032	2.159	4,971,605	2.0907	-0.40%
2012-02-20	0	2.490	2.490	2.500	2.160	2.520	19,772,000	45,513,236	2.3019	2.117	2.117	2.125	1.836	2.142	23,260,431	1.9567	15.81%
2012-02-17	0	2.150	2.150	2.170	2.140	2.240	1,396,000	3,024,420	2.1665	1.828	1.828	1.845	1.819	1.904	1,642,300	1.8416	-1.38%
2012-02-16	0	2.180	2.180	2.190	2.120	2.200	1,384,000	3,001,880	2.1690	1.853	1.853	1.862	1.802	1.870	1,628,183	1.8437	-0.91%
2012-02-15	0	2.200	2.180	2.210	2.170	2.220	2,486,400	5,460,248	2.1960	1.870	1.853	1.879	1.845	1.887	2,925,083	1.8667	2.33%
2012-02-14	0	2.150	2.150	2.160	2.120	2.300	2,704,000	5,870,200	2.1709	1.828	1.828	1.836	1.802	1.955	3,181,074	1.8454	-3.15%
2012-02-13	0	2.220	2.210	2.220	2.100	2.250	4,076,000	8,943,200	2.1941	1.887	1.879	1.887	1.785	1.913	4,795,140	1.8651	3.74%
2012-02-10	0	2.140	2.130	2.150	2.060	2.190	6,483,283	13,800,690	2.1287	1.819	1.811	1.828	1.751	1.862	7,627,147	1.8094	1.90%
2012-02-09	0	2.100	2.090	2.100	2.020	2.120	4,582,000	9,514,760	2.0766	1.785	1.777	1.785	1.717	1.802	5,390,415	1.7651	5.00%
2012-02-08	0	2.000	2.010	2.040	1.900	2.050	4,312,000	8,580,740	1.9900	1.700	1.709	1.734	1.615	1.743	5,072,778	1.6915	5.26%
2012-02-07	0	1.900	1.900	1.920	1.860	1.920	3,038,000	5,735,660	1.8880	1.615	1.615	1.632	1.581	1.632	3,574,003	1.6048	2.15%
2012-02-06	0	1.860	1.860	1.870	1.840	2.100	8,544,000	16,416,480	1.9214	1.581	1.581	1.590	1.564	1.785	10,051,442	1.6332	-8.37%
2012-02-03	0	2.030	2.010	2.020	1.990	2.070	2,630,000	5,324,460	2.0245	1.726	1.709	1.717	1.692	1.760	3,094,018	1.7209	1.50%
2012-02-02	0	2.000	1.990	2.000	1.960	2.040	1,952,000	3,898,140	1.9970	1.700	1.692	1.700	1.666	1.734	2,296,397	1.6975	2.04%
2012-02-01	0	1.960	1.960	1.970	1.900	2.010	4,202,000	8,177,452	1.9461	1.666	1.666	1.675	1.615	1.709	4,943,371	1.6542	-1.01%
2012-01-31	0	1.980	1.970	1.980	1.820	2.010	3,216,000	6,112,370	1.9006	1.683	1.675	1.683	1.547	1.709	3,783,408	1.6156	7.03%
2012-01-30	0	1.850	1.840	1.850	1.830	1.910	4,514,325	8,372,345	1.8546	1.573	1.564	1.573	1.556	1.624	5,310,800	1.5765	-0.54%
2012-01-27	0	1.860	1.860	1.870	1.840	1.900	4,240,000	7,895,060	1.8620	1.581	1.581	1.590	1.564	1.615	4,988,075	1.5828	0.54%
2012-01-26	0	1.850	1.850	1.860	1.730	1.870	5,824,000	10,589,700	1.8183	1.573	1.573	1.581	1.471	1.590	6,851,545	1.5456	7.56%
2012-01-20	0	1.720	1.710	1.720	1.700	1.730	1,640,000	2,808,720	1.7126	1.462	1.454	1.462	1.445	1.471	1,929,350	1.4558	0.58%
2012-01-19	0	1.710	1.700	1.720	1.690	1.740	7,542,000	12,908,040	1.7115	1.454	1.445	1.462	1.437	1.479	8,872,657	1.4548	0.00%
2012-01-18	0	1.710	1.710	1.720	1.690	1.770	5,050,000	8,729,368	1.7286	1.454	1.454	1.462	1.437	1.505	5,940,986	1.4693	-1.72%
2012-01-17	0	1.740	1.740	1.750	1.700	1.800	10,723,000	18,578,080	1.7325	1.479	1.479	1.488	1.445	1.530	12,614,890	1.4727	2.96%
2012-01-16	0	1.690	1.690	1.700	1.650	1.710	5,504,000	9,318,780	1.6931	1.437	1.437	1.445	1.403	1.454	6,475,086	1.4392	-1.74%
2012-01-13	0	1.720	1.710	1.720	1.580	1.730	11,334,000	18,721,740	1.6518	1.462	1.454	1.462	1.343	1.471	13,333,690	1.4041	8.86%
2012-01-12	0	1.580	1.570	1.580	1.550	1.630	9,672,000	15,450,440	1.5974	1.343	1.335	1.343	1.318	1.386	11,378,459	1.3579	1.94%
2012-01-11	0	1.550	1.540	1.550	1.430	1.560	7,220,000	10,916,820	1.5120	1.318	1.309	1.318	1.216	1.326	8,493,845	1.2853	8.39%
2012-01-10	0	1.430	1.430	1.440	1.410	1.450	1,658,000	2,366,942	1.4276	1.216	1.216	1.224	1.199	1.233	1,950,526	1.2135	1.42%
2012-01-09	0	1.410	1.400	1.410	1.340	1.420	2,500,000	3,458,876	1.3836	1.199	1.190	1.199	1.139	1.207	2,941,082	1.1761	1.44%
2012-01-06	0	1.390	1.390	1.400	1.360	1.430	2,350,000	3,274,916	1.3936	1.182	1.182	1.190	1.156	1.216	2,764,617	1.1846	-2.11%
2012-01-05	0	1.420	1.420	1.430	1.420	1.450	1,730,000	2,474,660	1.4304	1.207	1.207	1.216	1.207	1.233	2,035,229	1.2159	-0.70%
2012-01-04	0	1.430	1.420	1.430	1.420	1.480	1,752,000	2,523,800	1.4405	1.216	1.207	1.216	1.207	1.258	2,061,110	1.2245	-1.38%
2012-01-03	0	1.450	1.440	1.450	1.410	1.460	2,024,709	2,925,528	1.4449	1.233	1.224	1.233	1.199	1.241	2,381,934	1.2282	2.11%
2011-12-30	0	1.420	1.400	1.420	1.400	1.430	3,018,000	4,247,620	1.4074	1.207	1.190	1.207	1.190	1.216	3,550,474	1.1964	0.00%
2011-12-29	0	1.420	1.410	1.430	1.410	1.450	2,233,610	3,166,701	1.4178	1.207	1.199	1.216	1.199	1.233	2,627,692	1.2051	-2.74%
2011-12-28	0	1.460	1.450	1.460	1.430	1.470	817,825	1,191,015	1.4563	1.241	1.233	1.241	1.216	1.250	962,116	1.2379	1.39%
2011-12-23	0	1.440	1.430	1.450	1.410	1.450	4,098,846	5,870,744	1.4323	1.224	1.216	1.233	1.199	1.233	4,822,017	1.2175	2.13%
2011-12-22	0	1.410	1.410	1.420	1.410	1.430	2,214,461	3,148,940	1.4220	1.199	1.199	1.207	1.199	1.216	2,605,165	1.2087	-1.40%
2011-12-21	0	1.430	1.430	1.440	1.420	1.450	3,660,000	5,247,480	1.4337	1.216	1.216	1.224	1.207	1.233	4,305,744	1.2187	0.70%
2011-12-20	0	1.420	1.410	1.420	1.400	1.430	1,902,000	2,700,000	1.4196	1.207	1.199	1.207	1.190	1.216	2,237,575	1.2067	-0.70%
2011-12-19	0	1.430	1.430	1.440	1.410	1.500	2,426,000	3,486,240	1.4370	1.216	1.216	1.224	1.199	1.275	2,854,026	1.2215	-4.03%
2011-12-16	0	1.490	1.490	1.520	1.490	1.540	4,130,000	6,268,580	1.5178	1.267	1.267	1.292	1.267	1.309	4,858,668	1.2902	-1.97%
2011-12-15	0	1.520	1.510	1.520	1.480	1.530	2,670,000	4,005,100	1.5000	1.292	1.284	1.292	1.258	1.301	3,141,076	1.2751	0.66%
2011-12-14	0	1.510	1.510	1.520	1.460	1.560	10,422,000	15,850,160	1.5208	1.284	1.284	1.292	1.241	1.326	12,260,783	1.2928	3.42%
2011-12-13	0	1.460	1.460	1.470	1.460	1.510	3,495,470	5,162,193	1.4768	1.241	1.241	1.250	1.241	1.284	4,112,186	1.2553	-5.19%
2011-12-12	0	1.540	1.540	1.550	1.520	1.630	2,912,000	4,576,660	1.5717	1.309	1.309	1.318	1.292	1.386	3,425,772	1.3359	-3.14%
2011-12-09	0	1.590	1.590	1.600	1.590	1.650	3,208,000	5,164,280	1.6098	1.352	1.352	1.360	1.352	1.403	3,773,997	1.3684	-3.64%
2011-12-08	0	1.650	1.600	1.610	1.590	1.650	2,471,054	3,975,632	1.6089	1.403	1.360	1.369	1.352	1.403	2,907,029	1.3676	1.85%
2011-12-07	0	1.620	1.620	1.630	1.600	1.660	3,420,000	5,571,710	1.6292	1.377	1.377	1.386	1.360	1.411	4,023,400	1.3848	-0.61%
2011-12-06	0	1.630	1.630	1.640	1.620	1.680	3,124,000	5,134,020	1.6434	1.386	1.386	1.394	1.377	1.428	3,675,176	1.3969	-2.98%
2011-12-05	0	1.680	1.670	1.680	1.640	1.700	3,772,000	6,334,500	1.6793	1.428	1.420	1.428	1.394	1.445	4,437,505	1.4275	2.44%
2011-12-02	0	1.640	1.630	1.640	1.620	1.670	4,702,000	7,800,375	1.6589	1.394	1.386	1.394	1.377	1.420	5,531,587	1.4102	-1.80%
2011-12-01	0	1.670	1.670	1.680	1.660	1.710	4,892,946	8,113,727	1.6582	1.420	1.420	1.428	1.411	1.454	5,756,222	1.4096	3.73%
2011-11-30	0	1.610	1.610	1.620	1.610	1.720	3,478,000	5,774,140	1.6602	1.369	1.369	1.377	1.369	1.462	4,091,633	1.4112	-5.85%
2011-11-29	0	1.710	1.690	1.710	1.690	1.710	3,370,000	5,729,404	1.7001	1.454	1.437	1.454	1.437	1.454	3,964,579	1.4451	2.40%
2011-11-28	0	1.670	1.670	1.680	1.660	1.720	2,844,000	4,793,692	1.6855	1.420	1.420	1.428	1.411	1.462	3,345,775	1.4328	-2.91%
2011-11-25	0	1.720	1.710	1.720	1.710	1.730	1,010,000	1,734,160	1.7170	1.462	1.454	1.462	1.454	1.471	1,188,197	1.4595	0.00%
2011-11-24	0	1.720	1.710	1.730	1.680	1.760	3,708,000	6,392,560	1.7240	1.462	1.454	1.471	1.428	1.496	4,362,213	1.4654	-2.27%
2011-11-23	0	1.760	1.760	1.780	1.760	1.870	1,072,000	1,920,340	1.7914	1.496	1.496	1.513	1.496	1.590	1,261,136	1.5227	-2.22%
2011-11-22	0	1.800	1.790	1.810	1.750	1.860	2,866,000	5,198,166	1.8137	1.530	1.522	1.539	1.488	1.581	3,371,657	1.5417	-6.25%
2011-11-21	0	1.920	1.910	1.920	1.900	1.960	1,566,000	3,011,520	1.9231	1.632	1.624	1.632	1.615	1.666	1,842,294	1.6347	-4.95%
2011-11-18	0	2.020	2.010	2.020	2.000	2.100	3,362,000	6,954,174	2.0685	1.717	1.709	1.717	1.700	1.785	3,955,167	1.7583	-6.48%
2011-11-17	0	2.160	2.150	2.160	2.140	2.200	1,174,000	2,528,420	2.1537	1.836	1.828	1.836	1.819	1.870	1,381,132	1.8307	-2.70%
2011-11-16	0	2.220	2.200	2.220	2.200	2.260	1,106,000	2,451,180	2.2163	1.887	1.870	1.887	1.870	1.921	1,301,135	1.8839	-1.77%
2011-11-15	0	2.260	2.240	2.250	2.240	2.290	2,116,000	4,806,580	2.2715	1.921	1.904	1.913	1.904	1.947	2,489,332	1.9309	-1.74%
2011-11-14	0	2.300	2.300	2.310	2.270	2.330	4,061,830	9,272,473	2.2828	1.955	1.955	1.964	1.930	1.981	4,778,470	1.9405	3.14%
2011-11-11	0	2.230	2.240	2.250	2.200	2.340	2,395,900	5,394,015	2.2514	1.896	1.904	1.913	1.870	1.989	2,818,615	1.9137	-2.62%
2011-11-10	0	2.290	2.290	2.300	2.270	2.500	5,518,000	12,929,420	2.3431	1.947	1.947	1.955	1.930	2.125	6,491,557	1.9917	2.69%
2011-11-09	1	-	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	0.00%
2011-11-01	0	2.230	2.190	2.230	2.180	2.290	2,258,000	4,994,908	2.2121	1.896	1.862	1.896	1.853	1.947	2,656,385	1.8803	0.00%
2011-10-31	0	2.230	2.220	2.250	2.210	2.330	2,072,000	4,674,000	2.2558	1.896	1.887	1.913	1.879	1.981	2,437,569	1.9175	-2.62%
2011-10-28	0	2.290	2.290	2.340	2.260	2.510	3,369,549	7,935,197	2.3550	1.947	1.947	1.989	1.921	2.134	3,964,048	2.0018	-2.97%
2011-10-27	0	2.360	2.330	2.360	2.210	2.450	2,096,000	4,953,200	2.3632	2.006	1.981	2.006	1.879	2.083	2,465,803	2.0088	5.36%
2011-10-26	0	2.240	2.220	2.230	2.220	2.320	4,472,000	10,085,680	2.2553	1.904	1.887	1.896	1.887	1.972	5,261,008	1.9171	-2.61%
2011-10-25	0	2.300	2.290	2.370	2.280	2.360	1,273,946	2,941,996	2.3094	1.955	1.947	2.015	1.938	2.006	1,498,712	1.9630	-1.29%
2011-10-24	0	2.330	2.330	2.350	2.310	2.400	1,076,000	2,526,640	2.3482	1.981	1.981	1.998	1.964	2.040	1,265,842	1.9960	-3.32%
2011-10-21	0	2.410	2.360	2.420	2.280	2.490	896,000	2,144,500	2.3934	2.049	2.006	2.057	1.938	2.117	1,054,084	2.0345	0.84%
2011-10-20	0	2.390	2.370	2.390	2.360	2.430	218,281	519,954	2.3820	2.032	2.015	2.032	2.006	2.066	256,793	2.0248	-3.63%
2011-10-19	0	2.480	2.430	2.480	2.340	2.500	638,000	1,550,746	2.4306	2.108	2.066	2.108	1.989	2.125	750,564	2.0661	8.30%
2011-10-18	0	2.290	2.290	2.300	2.240	2.350	534,000	1,224,440	2.2930	1.947	1.947	1.955	1.904	1.998	628,215	1.9491	-4.18%
2011-10-17	0	2.390	2.380	2.430	2.380	2.460	686,000	1,647,288	2.4013	2.032	2.023	2.066	2.023	2.091	807,033	2.0412	-1.24%
2011-10-14	0	2.420	2.410	2.450	2.420	2.600	302,000	749,600	2.4821	2.057	2.049	2.083	2.057	2.210	355,283	2.1099	-7.63%
2011-10-13	0	2.620	2.560	2.620	2.460	2.630	996,000	2,503,160	2.5132	2.227	2.176	2.227	2.091	2.236	1,171,727	2.1363	8.71%
2011-10-12	0	2.410	2.410	2.420	2.390	2.460	312,000	757,400	2.4276	2.049	2.049	2.057	2.032	2.091	367,047	2.0635	2.55%
2011-10-11	0	2.350	2.350	2.380	2.330	2.620	1,830,010	4,491,480	2.4543	1.998	1.998	2.023	1.981	2.227	2,152,884	2.0863	1.73%
2011-10-10	0	2.310	2.310	2.320	2.310	2.350	130,000	301,460	2.3189	1.964	1.964	1.972	1.964	1.998	152,936	1.9711	-3.35%
2011-10-07	0	2.390	2.340	2.410	2.300	2.410	562,000	1,317,190	2.3438	2.032	1.989	2.049	1.955	2.049	661,155	1.9923	2.58%
2011-10-06	0	2.330	2.320	2.340	2.200	2.340	1,733,125	3,997,195	2.3064	1.981	1.972	1.989	1.870	1.989	2,038,905	1.9605	5.91%
2011-10-04	0	2.200	2.200	2.220	2.100	2.250	1,542,000	3,384,240	2.1947	1.870	1.870	1.887	1.785	1.913	1,814,059	1.8656	0.87%
2011-10-03	0	2.230	2.230	2.300	2.100	2.320	1,544,104	3,413,551	2.2107	1.854	1.854	1.912	1.746	1.929	1,857,384	1.8378	-3.04%
2011-09-30	0	2.300	2.230	2.310	2.230	2.330	1,196,000	2,716,564	2.2714	1.912	1.854	1.920	1.854	1.937	1,438,654	1.8883	1.32%
2011-09-28	0	2.270	2.250	2.280	2.210	2.390	478,000	1,088,740	2.2777	1.887	1.870	1.895	1.837	1.987	574,980	1.8935	2.25%
2011-09-27	0	2.220	2.210	2.250	2.180	2.270	608,000	1,346,990	2.2154	1.846	1.837	1.870	1.812	1.887	731,356	1.8418	4.72%
2011-09-26	0	2.120	2.070	2.120	2.000	2.180	1,594,000	3,295,600	2.0675	1.762	1.721	1.762	1.663	1.812	1,917,403	1.7188	4.95%
2011-09-23	0	2.020	2.020	2.090	1.950	2.220	1,676,000	3,352,540	2.0003	1.679	1.679	1.737	1.621	1.846	2,016,040	1.6629	-1.94%
2011-09-22	0	2.060	2.030	2.070	2.030	2.160	1,184,013	2,479,514	2.0942	1.713	1.688	1.721	1.688	1.796	1,424,235	1.7409	-7.21%
2011-09-21	0	2.220	2.220	2.240	2.170	2.280	754,000	1,679,880	2.2280	1.846	1.846	1.862	1.804	1.895	906,977	1.8522	-0.45%
2011-09-20	0	2.230	2.230	2.260	2.200	2.330	1,142,000	2,543,940	2.2276	1.854	1.854	1.879	1.829	1.937	1,373,698	1.8519	-2.19%
2011-09-19	0	2.280	2.210	2.280	2.160	2.390	2,900,000	6,660,530	2.2967	1.895	1.837	1.895	1.796	1.987	3,488,375	1.9094	-4.60%
2011-09-16	0	2.390	2.370	2.380	2.360	2.720	3,092,028	7,800,268	2.5227	1.987	1.970	1.979	1.962	2.261	3,719,363	2.0972	-8.43%
2011-09-15	0	2.610	2.610	2.630	2.600	2.700	976,001	2,570,202	2.6334	2.170	2.170	2.186	2.161	2.245	1,174,020	2.1892	0.00%
2011-09-14	0	2.610	2.600	2.660	2.590	2.750	1,606,860	4,209,458	2.6197	2.170	2.161	2.211	2.153	2.286	1,932,872	2.1778	-5.43%
2011-09-12	0	2.760	2.730	2.760	2.720	2.930	1,234,000	3,417,300	2.7693	2.294	2.270	2.294	2.261	2.436	1,484,364	2.3022	-6.12%
2011-09-09	0	2.940	2.930	2.940	2.910	3.020	2,338,000	6,928,360	2.9634	2.444	2.436	2.444	2.419	2.511	2,812,352	2.4635	-5.47%
2011-09-08	0	3.110	3.090	3.110	3.060	3.110	732,000	2,256,040	3.0820	2.585	2.569	2.585	2.544	2.585	880,514	2.5622	-0.32%
2011-09-07	0	3.120	3.110	3.120	3.020	3.150	2,398,000	7,460,980	3.1113	2.594	2.585	2.594	2.511	2.619	2,884,525	2.5866	0.00%
2011-09-06	0	3.120	3.120	3.130	3.070	3.150	648,000	2,020,900	3.1187	2.594	2.594	2.602	2.552	2.619	779,471	2.5927	-4.88%
2011-09-05	0	3.280	3.270	3.300	3.270	3.380	278,743	921,139	3.3046	2.727	2.718	2.743	2.718	2.810	335,297	2.7472	-2.96%
2011-09-02	0	3.380	3.380	3.420	3.370	3.500	986,583	3,402,883	3.4492	2.810	2.810	2.843	2.802	2.910	1,186,749	2.8674	-4.52%
2011-09-01	0	3.540	3.500	3.540	3.490	3.540	729,777	2,535,700	3.4746	2.943	2.910	2.943	2.901	2.943	877,840	2.8886	1.43%
2011-08-31	0	3.490	3.450	3.490	3.390	3.490	430,000	1,469,520	3.4175	2.901	2.868	2.901	2.818	2.901	517,242	2.8411	1.45%
2011-08-30	0	3.440	3.410	3.450	3.360	3.490	5,623,326	18,876,369	3.3568	2.860	2.835	2.868	2.793	2.901	6,764,231	2.7906	2.99%
2011-08-29	0	3.340	3.300	3.340	3.260	3.370	933,803	3,075,949	3.2940	2.777	2.743	2.777	2.710	2.802	1,123,260	2.7384	3.09%
2011-08-26	0	3.240	3.230	3.260	3.220	3.260	5,382,000	17,602,000	3.2705	2.694	2.685	2.710	2.677	2.710	6,473,943	2.7189	-1.52%
2011-08-25	0	3.290	3.290	3.330	3.200	3.340	1,148,000	3,793,130	3.3041	2.735	2.735	2.768	2.660	2.777	1,380,915	2.7468	-1.50%
2011-08-24	0	3.340	3.310	3.360	3.210	3.360	528,000	1,741,900	3.2991	2.777	2.752	2.793	2.669	2.793	635,125	2.7426	0.30%
2011-08-23	0	3.330	3.320	3.340	3.240	3.380	580,000	1,914,720	3.3012	2.768	2.760	2.777	2.694	2.810	697,675	2.7444	-3.76%
2011-08-22	0	3.460	3.390	3.470	3.240	3.480	2,884,000	9,782,642	3.3920	2.876	2.818	2.885	2.694	2.893	3,469,129	2.8199	0.00%
2011-08-19	0	3.460	3.450	3.510	3.380	3.550	918,983	3,178,913	3.4592	2.876	2.868	2.918	2.810	2.951	1,105,434	2.8757	-4.42%
2011-08-18	0	3.620	3.620	3.660	3.610	3.700	584,000	2,125,480	3.6395	3.009	3.009	3.043	3.001	3.076	702,487	3.0257	-3.21%
2011-08-17	0	3.740	3.730	3.740	3.730	3.760	764,000	2,855,480	3.7375	3.109	3.101	3.109	3.101	3.126	919,006	3.1071	-0.80%
2011-08-16	0	3.770	3.730	3.780	3.440	3.780	1,334,000	4,815,450	3.6098	3.134	3.101	3.142	2.860	3.142	1,604,652	3.0009	9.59%
2011-08-15	0	3.440	3.440	3.470	3.390	3.470	1,236,000	4,204,556	3.4017	2.860	2.860	2.885	2.818	2.885	1,486,769	2.8280	2.38%
2011-08-12	0	3.360	3.360	3.370	3.280	3.430	754,000	2,539,460	3.3680	2.793	2.793	2.802	2.727	2.851	906,977	2.7999	4.35%
2011-08-11	0	3.220	3.200	3.220	3.160	3.250	2,894,000	9,383,289	3.2423	2.677	2.660	2.677	2.627	2.702	3,481,158	2.6955	-5.29%
2011-08-10	0	3.400	3.380	3.400	3.150	3.430	2,144,000	7,160,190	3.3396	2.827	2.810	2.827	2.619	2.851	2,578,992	2.7764	8.28%
2011-08-09	0	3.140	3.140	3.180	2.930	3.150	1,094,000	3,354,660	3.0664	2.610	2.610	2.644	2.436	2.619	1,315,959	2.5492	-6.27%
2011-08-08	0	3.350	3.340	3.350	3.300	3.540	920,000	3,107,230	3.3774	2.785	2.777	2.785	2.743	2.943	1,106,657	2.8078	-5.90%
2011-08-05	0	3.560	3.520	3.560	3.420	3.590	1,836,000	6,608,595	3.5995	2.960	2.926	2.960	2.843	2.984	2,208,502	2.9923	-4.81%
2011-08-04	0	3.740	3.740	3.750	3.650	3.750	1,666,000	6,142,130	3.6868	3.109	3.109	3.117	3.034	3.117	2,004,011	3.0649	-0.53%
2011-08-03	0	3.760	3.700	3.760	3.590	3.760	1,878,000	6,837,920	3.6411	3.126	3.076	3.126	2.984	3.126	2,259,023	3.0269	1.90%
2011-08-02	0	3.690	3.660	3.690	3.670	3.750	1,332,000	4,931,230	3.7021	3.068	3.043	3.068	3.051	3.117	1,602,247	3.0777	-0.54%
2011-08-01	0	3.710	3.710	3.740	3.680	3.810	2,135,917	7,958,307	3.7259	3.084	3.084	3.109	3.059	3.167	2,569,269	3.0975	-4.63%
2011-07-29	0	3.890	3.840	4.000	3.680	3.990	2,556,000	9,624,694	3.7655	3.234	3.192	3.325	3.059	3.317	3,074,581	3.1304	0.78%
2011-07-28	0	3.860	3.840	3.860	3.720	3.890	1,822,000	6,952,040	3.8156	3.209	3.192	3.209	3.093	3.234	2,191,662	3.1720	-1.78%
2011-07-27	0	3.930	3.910	3.930	3.810	4.000	1,448,464	5,661,921	3.9089	3.267	3.251	3.267	3.167	3.325	1,742,340	3.2496	-1.26%
2011-07-26	0	3.980	3.990	4.010	3.920	4.030	732,000	2,894,620	3.9544	3.309	3.317	3.334	3.259	3.350	880,514	3.2874	-2.21%
2011-07-25	0	4.070	4.070	4.080	4.020	4.080	370,000	1,499,920	4.0538	3.384	3.384	3.392	3.342	3.392	445,069	3.3701	0.25%
2011-07-22	0	4.060	4.060	4.070	3.850	4.090	1,163,600	4,658,264	4.0033	3.375	3.375	3.384	3.201	3.400	1,399,680	3.3281	6.28%
2011-07-21	0	3.820	3.810	3.840	3.770	3.880	1,018,723	3,869,457	3.7983	3.176	3.167	3.192	3.134	3.226	1,225,410	3.1577	-1.80%
2011-07-20	0	3.890	3.880	3.890	3.820	4.050	1,362,555	5,332,287	3.9134	3.234	3.226	3.234	3.176	3.367	1,639,001	3.2534	0.52%
2011-07-19	0	3.870	3.870	3.940	3.720	4.010	862,438	3,362,116	3.8984	3.217	3.217	3.275	3.093	3.334	1,037,416	3.2409	-1.53%
2011-07-18	0	3.930	3.930	3.950	3.920	4.020	472,000	1,867,520	3.9566	3.267	3.267	3.284	3.259	3.342	567,763	3.2893	-4.15%
2011-07-15	0	4.100	4.100	4.130	3.990	4.190	1,310,000	5,376,470	4.1042	3.408	3.408	3.433	3.317	3.483	1,575,783	3.4119	-0.73%
2011-07-14	0	4.130	4.090	4.140	3.940	4.140	786,000	3,187,640	4.0555	3.433	3.400	3.442	3.275	3.442	945,470	3.3715	-0.24%
2011-07-13	0	4.140	4.140	4.150	4.080	4.150	804,000	3,309,160	4.1159	3.442	3.442	3.450	3.392	3.450	967,122	3.4217	1.47%
2011-07-12	0	4.080	4.000	4.080	3.920	4.090	378,000	1,524,940	4.0342	3.392	3.325	3.392	3.259	3.400	454,692	3.3538	-1.21%
2011-07-11	0	4.130	4.120	4.160	4.100	4.180	460,000	1,891,328	4.1116	3.433	3.425	3.458	3.408	3.475	553,328	3.4181	-0.72%
2011-07-08	0	4.160	4.110	4.170	4.070	4.170	1,708,000	7,009,468	4.1039	3.458	3.417	3.467	3.384	3.467	2,054,533	3.4117	1.71%
2011-07-07	0	4.090	4.070	4.090	3.940	4.150	1,544,000	6,292,970	4.0758	3.400	3.384	3.400	3.275	3.450	1,857,259	3.3883	4.87%
2011-07-06	0	3.900	3.850	3.900	3.810	3.990	1,514,000	5,896,462	3.8946	3.242	3.201	3.242	3.167	3.317	1,821,172	3.2377	1.04%
2011-07-05	0	3.860	3.860	3.900	3.820	3.900	278,000	1,069,800	3.8482	3.209	3.209	3.242	3.176	3.242	334,403	3.1991	-0.52%
2011-07-04	0	3.880	3.880	3.900	3.780	3.940	928,000	3,583,780	3.8618	3.226	3.226	3.242	3.142	3.275	1,116,280	3.2105	-1.02%
2011-06-30	0	3.920	3.940	3.960	3.740	3.960	1,266,000	4,890,800	3.8632	3.259	3.275	3.292	3.109	3.292	1,522,856	3.2116	4.81%
2011-06-29	0	3.740	3.740	3.750	3.700	3.860	470,000	1,773,700	3.7738	3.109	3.109	3.117	3.076	3.209	565,357	3.1373	-1.58%
2011-06-28	0	3.800	3.780	3.790	3.780	3.920	1,076,000	4,137,980	3.8457	3.159	3.142	3.151	3.142	3.259	1,294,307	3.1971	1.06%
2011-06-27	0	3.760	3.740	3.760	3.690	3.800	710,000	2,668,220	3.7581	3.126	3.109	3.126	3.068	3.159	854,050	3.1242	-0.27%
2011-06-24	0	3.770	3.770	3.820	3.670	3.820	600,000	2,266,920	3.7782	3.134	3.134	3.176	3.051	3.176	721,733	3.1409	2.72%
2011-06-23	0	3.670	3.670	3.690	3.600	3.690	1,070,000	3,921,360	3.6648	3.051	3.051	3.068	2.993	3.068	1,287,090	3.0467	0.82%
2011-06-22	0	3.640	3.640	3.650	3.630	3.710	3,844,000	14,049,410	3.6549	3.026	3.026	3.034	3.018	3.084	4,623,901	3.0384	0.00%
2011-06-21	0	3.640	3.630	3.640	3.610	3.720	2,898,000	10,540,300	3.6371	3.026	3.018	3.026	3.001	3.093	3,485,969	3.0236	1.96%
2011-06-20	0	3.570	3.570	3.630	3.560	3.680	1,790,000	6,488,688	3.6250	2.968	2.968	3.018	2.960	3.059	2,153,169	3.0136	0.00%
2011-06-17	0	3.570	3.650	3.680	3.510	4.020	8,018,000	29,405,175	3.6674	2.968	3.034	3.059	2.918	3.342	9,644,755	3.0488	-11.63%
2011-06-16	0	4.040	4.030	4.040	4.020	4.070	676,000	2,732,560	4.0422	3.359	3.350	3.359	3.342	3.384	813,152	3.3605	-0.98%
2011-06-15	0	4.080	4.090	4.100	4.080	4.170	1,324,000	5,433,220	4.1036	3.392	3.400	3.408	3.392	3.467	1,592,624	3.4115	-2.86%
2011-06-14	0	4.200	4.190	4.230	4.140	4.230	880,000	3,668,700	4.1690	3.492	3.483	3.517	3.442	3.517	1,058,541	3.4658	-0.71%
2011-06-13	0	4.230	4.210	4.240	4.130	4.320	1,518,000	6,438,954	4.2417	3.517	3.500	3.525	3.433	3.591	1,825,984	3.5263	-3.20%
2011-06-10	0	4.370	4.360	4.370	4.340	4.410	398,000	1,735,980	4.3618	3.633	3.625	3.633	3.608	3.666	478,749	3.6261	-0.23%
2011-06-09	0	4.380	4.370	4.380	4.360	4.540	654,000	2,883,440	4.4089	3.641	3.633	3.641	3.625	3.774	786,689	3.6653	-1.13%
2011-06-08	0	4.430	4.430	4.450	4.420	4.550	788,400	3,529,588	4.4769	3.683	3.683	3.699	3.674	3.783	948,357	3.7218	-1.12%
2011-06-07	0	4.480	4.480	4.510	4.400	4.570	436,000	1,949,420	4.4711	3.724	3.724	3.749	3.658	3.799	524,459	3.7170	1.36%
2011-06-03	0	4.420	4.400	4.450	4.400	4.470	304,000	1,348,360	4.4354	3.674	3.658	3.699	3.658	3.716	365,678	3.6873	-1.12%
2011-06-02	0	4.470	4.470	4.500	4.460	4.610	1,236,000	5,596,150	4.5276	3.716	3.716	3.741	3.708	3.832	1,486,769	3.7640	-0.89%
2011-06-01	0	4.510	4.510	4.550	4.430	4.620	1,208,000	5,507,900	4.5595	3.749	3.749	3.783	3.683	3.841	1,453,089	3.7905	-1.31%
2011-05-31	0	4.570	4.540	4.590	4.250	4.590	1,174,000	5,234,940	4.4591	3.799	3.774	3.816	3.533	3.816	1,412,190	3.7070	4.58%
2011-05-30	0	4.370	4.340	4.370	4.250	4.370	440,000	1,901,140	4.3208	3.633	3.608	3.633	3.533	3.633	529,271	3.5920	3.55%
2011-05-27	0	4.220	4.220	4.230	4.120	4.400	1,412,000	5,973,800	4.2307	3.508	3.508	3.517	3.425	3.658	1,698,478	3.5171	-4.95%
2011-05-26	0	4.440	4.440	4.450	4.410	4.500	778,000	3,454,912	4.4408	3.691	3.691	3.699	3.666	3.741	935,847	3.6917	-1.55%
2011-05-25	0	4.510	4.510	4.520	4.400	4.520	672,776	2,983,412	4.4345	3.749	3.749	3.758	3.658	3.758	809,274	3.6865	1.35%
2011-05-24	0	4.450	4.440	4.460	4.430	4.460	126,000	559,670	4.4418	3.699	3.691	3.708	3.683	3.708	151,564	3.6926	-1.11%
2011-05-23	0	4.500	4.500	4.540	4.450	4.560	972,000	4,371,270	4.4972	3.741	3.741	3.774	3.699	3.791	1,169,207	3.7387	-0.66%
2011-05-20	0	4.530	4.520	4.530	4.440	4.530	2,418,500	10,749,975	4.4449	3.766	3.758	3.766	3.691	3.766	2,909,184	3.6952	1.57%
2011-05-19	0	4.460	4.460	4.470	4.380	4.470	502,000	2,220,840	4.4240	3.708	3.708	3.716	3.641	3.716	603,850	3.6778	0.00%
2011-05-18	0	4.460	4.450	4.460	4.430	4.520	1,834,000	8,124,098	4.4297	3.708	3.699	3.708	3.683	3.758	2,206,096	3.6826	0.90%
2011-05-17	0	4.420	4.420	4.440	4.350	4.440	1,676,000	7,417,536	4.4257	3.674	3.674	3.691	3.616	3.691	2,016,040	3.6793	1.82%
2011-05-16	0	4.450	4.420	4.450	4.410	4.530	822,000	3,656,600	4.4484	3.609	3.585	3.609	3.577	3.674	1,013,559	3.6077	-1.11%
2011-05-13	0	4.500	4.480	4.500	4.400	4.500	760,000	3,389,580	4.4600	3.650	3.633	3.650	3.568	3.650	937,110	3.6171	1.58%
2011-05-12	0	4.430	4.430	4.470	4.380	4.480	1,010,000	4,453,250	4.4092	3.593	3.593	3.625	3.552	3.633	1,245,370	3.5758	-0.89%
2011-05-11	0	4.470	4.450	4.480	4.340	5.470	2,082,059	9,306,408	4.4698	3.625	3.609	3.633	3.520	4.436	2,567,262	3.6250	2.05%
2011-05-09	0	4.380	4.360	4.400	4.350	4.450	1,798,000	7,893,210	4.3900	3.552	3.536	3.568	3.528	3.609	2,217,006	3.5603	-2.01%
2011-05-06	0	4.470	4.470	4.480	4.390	4.480	1,032,000	4,575,300	4.4334	3.625	3.625	3.633	3.560	3.633	1,272,497	3.5955	1.82%
2011-05-05	0	4.390	4.390	4.400	4.320	4.400	4,034,000	17,705,302	4.3890	3.560	3.560	3.568	3.504	3.568	4,974,083	3.5595	-0.68%
2011-05-04	0	4.420	4.400	4.460	4.390	4.500	1,005,941	4,480,713	4.4543	3.585	3.568	3.617	3.560	3.650	1,240,365	3.6124	-0.67%
2011-05-03	0	4.450	4.450	4.480	4.450	4.560	1,414,000	6,367,878	4.5034	3.609	3.609	3.633	3.609	3.698	1,743,519	3.6523	-0.22%
2011-04-29	0	4.460	4.460	4.560	4.430	4.580	798,000	3,584,400	4.4917	3.617	3.617	3.698	3.593	3.714	983,966	3.6428	0.00%
2011-04-28	0	4.460	4.460	4.520	4.440	4.580	1,986,000	8,991,564	4.5275	3.617	3.617	3.666	3.601	3.714	2,448,817	3.6718	-1.76%
2011-04-27	0	4.540	4.520	4.540	4.480	4.640	1,052,000	4,782,706	4.5463	3.682	3.666	3.682	3.633	3.763	1,297,158	3.6871	-2.16%
2011-04-26	0	4.640	4.630	4.640	4.580	4.770	1,164,000	5,410,692	4.6484	3.763	3.755	3.763	3.714	3.868	1,435,259	3.7698	-3.13%
2011-04-21	0	4.790	4.770	4.790	4.680	4.960	1,296,000	6,284,530	4.8492	3.885	3.868	3.885	3.795	4.023	1,598,020	3.9327	2.57%
2011-04-20	0	4.670	4.670	4.700	4.660	4.810	994,000	4,700,410	4.7288	3.787	3.787	3.812	3.779	3.901	1,225,642	3.8351	-1.89%
2011-04-19	0	4.760	4.760	4.770	4.760	4.930	810,000	3,901,280	4.8164	3.860	3.860	3.868	3.860	3.998	998,762	3.9061	-4.23%
2011-04-18	1	-	-	-	-	-	0	0	-	4.031	-	-	-	-	0	-	0.00%
2011-04-15	0	4.970	4.950	4.980	4.940	5.000	494,000	2,457,600	4.9749	4.031	4.014	4.039	4.006	4.055	609,122	4.0347	1.43%
2011-04-14	0	4.900	4.900	4.920	4.870	4.980	684,000	3,376,220	4.9360	3.974	3.974	3.990	3.950	4.039	843,399	4.0031	0.00%
2011-04-13	0	4.900	4.890	4.900	4.790	4.950	1,220,000	5,954,640	4.8809	3.974	3.966	3.974	3.885	4.014	1,504,309	3.9584	-0.41%
2011-04-12	0	4.920	4.910	4.930	4.880	4.980	1,210,000	5,950,940	4.9181	3.990	3.982	3.998	3.958	4.039	1,491,978	3.9886	-1.60%
2011-04-11	0	5.000	4.990	5.000	4.880	5.000	2,266,000	11,161,918	4.9258	4.055	4.047	4.055	3.958	4.055	2,794,069	3.9949	2.25%
2011-04-08	0	4.890	4.880	4.890	4.810	4.970	1,204,000	5,875,640	4.8801	3.966	3.958	3.966	3.901	4.031	1,484,580	3.9578	-0.81%
2011-04-07	0	4.930	4.920	4.930	4.880	5.000	1,410,000	6,927,240	4.9129	3.998	3.990	3.998	3.958	4.055	1,738,586	3.9844	-1.00%
2011-04-06	0	4.980	4.980	4.990	4.790	4.990	2,590,000	12,724,060	4.9128	4.039	4.039	4.047	3.885	4.047	3,193,573	3.9843	4.18%
2011-04-04	0	4.780	4.730	4.780	4.650	4.790	1,746,000	8,276,660	4.7404	3.877	3.836	3.877	3.771	3.885	2,152,888	3.8444	0.84%
2011-04-01	0	4.740	4.710	4.740	4.680	4.760	1,606,000	7,572,580	4.7152	3.844	3.820	3.844	3.795	3.860	1,980,262	3.8240	1.28%
2011-03-31	0	4.680	4.670	4.680	4.400	4.750	1,252,000	5,804,640	4.6363	3.795	3.787	3.795	3.568	3.852	1,543,766	3.7601	4.93%
2011-03-30	0	4.460	4.460	4.470	4.380	4.580	1,486,527	6,725,688	4.5244	3.617	3.617	3.625	3.552	3.714	1,832,947	3.6693	0.22%
2011-03-29	0	4.450	4.430	4.440	4.400	4.470	515,993	2,290,409	4.4388	3.609	3.593	3.601	3.568	3.625	636,240	3.5999	-0.45%
2011-03-28	0	4.470	4.460	4.470	4.300	4.520	828,000	3,687,244	4.4532	3.625	3.617	3.625	3.487	3.666	1,020,957	3.6116	0.68%
2011-03-25	0	4.440	4.440	4.450	4.380	4.550	2,340,000	10,489,782	4.4828	3.601	3.601	3.609	3.552	3.690	2,885,314	3.6356	0.68%
2011-03-24	0	4.410	4.400	4.410	4.350	4.520	1,214,000	5,357,766	4.4133	3.577	3.568	3.577	3.528	3.666	1,496,911	3.5792	-2.43%
2011-03-23	0	4.520	4.510	4.520	4.510	4.680	2,028,000	9,287,480	4.5796	3.666	3.658	3.666	3.658	3.795	2,500,605	3.7141	-0.88%
2011-03-22	0	4.560	4.530	4.580	4.290	4.590	2,270,676	10,082,776	4.4404	3.698	3.674	3.714	3.479	3.723	2,799,834	3.6012	7.29%
2011-03-21	0	4.250	4.240	4.270	4.070	4.280	4,266,000	17,868,172	4.1885	3.447	3.439	3.463	3.301	3.471	5,260,148	3.3969	4.68%
2011-03-18	0	4.060	4.060	4.080	4.060	4.340	5,476,000	23,052,380	4.2097	3.293	3.293	3.309	3.293	3.520	6,752,127	3.4141	-6.45%
2011-03-17	0	4.340	4.340	4.350	4.280	4.430	1,808,000	7,874,150	4.3552	3.520	3.520	3.528	3.471	3.593	2,229,336	3.5321	-1.36%
2011-03-16	0	4.400	4.400	4.410	4.370	4.580	2,248,000	9,934,100	4.4191	3.568	3.568	3.577	3.544	3.714	2,771,874	3.5839	0.00%
2011-03-15	0	4.400	4.360	4.430	4.250	4.500	2,030,908	8,846,110	4.3557	3.568	3.536	3.593	3.447	3.650	2,504,191	3.5325	-2.65%
2011-03-14	0	4.520	4.500	4.520	4.500	4.630	1,298,000	5,874,064	4.5255	3.666	3.650	3.666	3.650	3.755	1,600,486	3.6702	-2.38%
2011-03-11	0	4.630	4.630	4.650	4.610	4.730	1,143,624	5,336,632	4.6664	3.755	3.755	3.771	3.739	3.836	1,410,134	3.7845	-1.70%
2011-03-10	0	4.710	4.710	4.740	4.680	4.820	1,344,000	6,384,120	4.7501	3.820	3.820	3.844	3.795	3.909	1,657,206	3.8523	-1.88%
2011-03-09	0	4.800	4.780	4.800	4.680	4.830	1,144,000	5,484,960	4.7945	3.893	3.877	3.893	3.795	3.917	1,410,598	3.8884	0.63%
2011-03-08	0	4.770	4.770	4.810	4.680	4.810	1,263,643	6,031,897	4.7734	3.868	3.868	3.901	3.795	3.901	1,558,122	3.8713	-0.83%
2011-03-07	0	4.810	4.790	4.810	4.720	4.820	4,084,000	19,401,222	4.7505	3.901	3.885	3.901	3.828	3.909	5,035,735	3.8527	1.91%
2011-03-04	0	4.720	4.700	4.740	4.670	4.740	900,000	4,235,400	4.7060	3.828	3.812	3.844	3.787	3.844	1,109,736	3.8166	1.29%
2011-03-03	0	4.660	4.650	4.660	4.630	4.690	1,214,150	5,646,550	4.6506	3.779	3.771	3.779	3.755	3.804	1,497,095	3.7717	0.43%
2011-03-02	0	4.640	4.600	4.640	4.570	4.660	1,594,000	7,370,030	4.6236	3.763	3.731	3.763	3.706	3.779	1,965,466	3.7498	1.53%
2011-03-01	0	4.570	4.570	4.590	4.570	4.690	1,826,000	8,429,062	4.6161	3.706	3.706	3.723	3.706	3.804	2,251,531	3.7437	-0.22%
2011-02-28	0	4.580	4.570	4.580	4.530	4.640	3,314,000	15,157,540	4.5738	3.714	3.706	3.714	3.674	3.763	4,086,294	3.7094	0.44%
2011-02-25	0	4.560	4.560	4.570	4.560	4.800	1,372,000	6,326,340	4.6110	3.698	3.698	3.706	3.698	3.893	1,691,731	3.7396	-2.56%
2011-02-24	0	4.680	4.680	4.710	4.670	4.820	650,000	3,071,540	4.7254	3.795	3.795	3.820	3.787	3.909	801,476	3.8324	-1.47%
2011-02-23	0	4.750	4.740	4.750	4.700	4.800	458,000	2,174,500	4.7478	3.852	3.844	3.852	3.812	3.893	564,732	3.8505	0.85%
2011-02-22	0	4.710	4.710	4.720	4.710	4.830	968,000	4,589,026	4.7407	3.820	3.820	3.828	3.820	3.917	1,193,583	3.8447	-2.69%
2011-02-21	0	4.840	4.840	4.850	4.780	5.000	1,382,000	6,696,460	4.8455	3.925	3.925	3.933	3.877	4.055	1,704,061	3.9297	-0.41%
2011-02-18	0	4.860	4.860	4.880	4.850	4.950	582,000	2,842,820	4.8846	3.941	3.941	3.958	3.933	4.014	717,629	3.9614	-0.82%
2011-02-17	0	4.900	4.900	4.910	4.810	4.920	320,000	1,567,010	4.8969	3.974	3.974	3.982	3.901	3.990	394,573	3.9714	0.82%
2011-02-16	0	4.860	4.860	4.900	4.800	4.930	1,944,000	9,468,280	4.8705	3.941	3.941	3.974	3.893	3.998	2,397,030	3.9500	1.25%
2011-02-15	0	4.800	4.800	4.820	4.760	4.950	1,002,000	4,865,080	4.8554	3.893	3.893	3.909	3.860	4.014	1,235,506	3.9377	-0.41%
2011-02-14	0	4.820	4.820	4.870	4.760	4.910	5,800,000	27,797,720	4.7927	3.909	3.909	3.950	3.860	3.982	7,151,632	3.8869	1.05%
2011-02-11	0	4.770	4.760	4.810	4.690	4.920	2,024,000	9,660,420	4.7729	3.868	3.860	3.901	3.804	3.990	2,495,673	3.8709	-2.45%
2011-02-10	0	4.890	4.890	4.900	4.830	5.080	2,218,000	10,928,020	4.9270	3.966	3.966	3.974	3.917	4.120	2,734,883	3.9958	-3.55%
2011-02-09	0	5.070	5.070	5.120	5.060	5.330	1,530,000	7,917,068	5.1746	4.112	4.112	4.152	4.104	4.323	1,886,551	4.1966	-5.41%
2011-02-08	0	5.360	5.340	5.360	5.180	5.370	2,464,000	13,007,810	5.2791	4.347	4.331	4.347	4.201	4.355	3,038,210	4.2814	2.10%
2011-02-07	0	5.250	5.250	5.270	5.010	5.260	63,736,000	340,606,660	5.3440	4.258	4.258	4.274	4.063	4.266	78,589,035	4.3340	4.79%
2011-02-02	0	5.010	5.000	5.030	4.980	5.030	286,000	1,429,980	4.9999	4.063	4.055	4.079	4.039	4.079	352,649	4.0550	0.40%
2011-02-01	0	4.990	4.970	4.990	4.930	4.990	238,000	1,180,980	4.9621	4.047	4.031	4.047	3.998	4.047	293,464	4.0243	1.63%
2011-01-31	0	4.910	4.860	4.950	4.860	4.960	1,410,000	6,936,406	4.9194	3.982	3.941	4.014	3.941	4.023	1,738,586	3.9897	-1.60%
2011-01-28	0	4.990	4.980	4.990	4.830	5.000	1,324,000	6,558,260	4.9534	4.047	4.039	4.047	3.917	4.055	1,632,545	4.0172	2.25%
2011-01-27	0	4.880	4.880	4.910	4.810	4.930	664,000	3,225,160	4.8572	3.958	3.958	3.982	3.901	3.998	818,739	3.9392	1.24%
2011-01-26	0	4.820	4.820	4.830	4.810	4.900	952,000	4,604,540	4.8367	3.909	3.909	3.917	3.901	3.974	1,173,854	3.9226	-1.23%
2011-01-25	0	4.880	4.860	4.880	4.840	4.950	794,000	3,874,720	4.8800	3.958	3.941	3.958	3.925	4.014	979,034	3.9577	-0.61%
2011-01-24	0	4.910	4.900	4.930	4.820	5.010	580,000	2,829,200	4.8779	3.982	3.974	3.998	3.909	4.063	715,163	3.9560	0.82%
2011-01-21	0	4.870	4.840	4.870	4.810	4.950	382,000	1,861,840	4.8739	3.950	3.925	3.950	3.901	4.014	471,021	3.9528	0.41%
2011-01-20	0	4.850	4.850	4.870	4.840	4.950	864,000	4,206,026	4.8681	3.933	3.933	3.950	3.925	4.014	1,065,347	3.9480	-2.02%
2011-01-19	0	4.950	4.940	4.950	4.880	5.000	754,000	3,716,600	4.9292	4.014	4.006	4.014	3.958	4.055	929,712	3.9976	-0.20%
2011-01-18	0	4.960	4.950	4.960	4.930	5.010	706,000	3,496,300	4.9523	4.023	4.014	4.023	3.998	4.063	870,526	4.0163	-0.40%
2011-01-17	0	4.980	4.970	4.980	4.900	5.050	604,000	2,997,640	4.9630	4.039	4.031	4.039	3.974	4.096	744,756	4.0250	-0.20%
2011-01-14	0	4.990	4.990	5.000	4.900	5.060	1,022,000	5,101,000	4.9912	4.047	4.047	4.055	3.974	4.104	1,260,167	4.0479	-0.20%
2011-01-13	0	5.000	4.990	5.000	4.960	5.160	2,984,000	14,967,880	5.0160	4.055	4.047	4.055	4.023	4.185	3,679,391	4.0680	-0.40%
2011-01-12	0	5.020	5.020	5.030	4.990	5.100	1,336,000	6,734,000	5.0404	4.071	4.071	4.079	4.047	4.136	1,647,341	4.0878	-0.59%
2011-01-11	0	5.050	5.040	5.050	4.990	5.100	1,282,000	6,484,300	5.0580	4.096	4.087	4.096	4.047	4.136	1,580,757	4.1020	-0.98%
2011-01-10	0	5.100	5.090	5.100	5.030	5.100	1,671,198	8,441,480	5.0512	4.136	4.128	4.136	4.079	4.136	2,060,654	4.0965	1.39%
2011-01-07	0	5.030	5.020	5.040	4.980	5.040	1,526,000	7,653,100	5.0151	4.079	4.071	4.087	4.039	4.087	1,881,619	4.0673	0.00%
2011-01-06	0	5.030	5.020	5.030	5.000	5.080	532,000	2,668,520	5.0160	4.079	4.071	4.079	4.055	4.120	655,977	4.0680	0.40%
2011-01-05	0	5.010	4.990	5.010	4.970	5.050	862,000	4,307,890	4.9976	4.063	4.047	4.063	4.031	4.096	1,062,880	4.0530	-0.20%
2011-01-04	0	5.020	5.000	5.030	4.980	5.030	692,400	3,469,752	5.0112	4.071	4.055	4.079	4.039	4.079	853,757	4.0641	0.40%
2011-01-03	0	5.000	4.950	5.000	4.930	5.000	464,000	2,302,570	4.9624	4.055	4.014	4.055	3.998	4.055	572,131	4.0246	0.81%
2010-12-31	0	4.960	4.950	4.960	4.920	5.000	1,342,000	6,642,000	4.9493	4.023	4.014	4.023	3.990	4.055	1,654,740	4.0139	-0.40%
2010-12-30	0	4.980	4.930	4.940	4.900	4.980	778,877	3,836,984	4.9263	4.039	3.998	4.006	3.974	4.039	960,386	3.9952	1.84%
2010-12-29	0	4.890	4.850	4.900	4.780	4.900	440,000	2,139,200	4.8618	3.966	3.933	3.974	3.877	3.974	542,538	3.9430	0.62%
2010-12-28	0	4.860	4.860	4.870	4.750	4.880	1,467,774	7,101,348	4.8382	3.941	3.941	3.950	3.852	3.958	1,809,824	3.9238	2.10%
2010-12-24	0	4.760	4.740	4.760	4.720	4.800	198,000	940,900	4.7520	3.860	3.844	3.860	3.828	3.893	244,142	3.8539	-0.63%
2010-12-23	0	4.790	4.790	4.810	4.770	4.860	1,724,000	8,273,200	4.7988	3.885	3.885	3.901	3.868	3.941	2,125,761	3.8919	-1.44%
2010-12-22	0	4.860	4.840	4.860	4.830	4.920	1,802,000	8,756,208	4.8592	3.941	3.925	3.941	3.917	3.990	2,221,938	3.9408	-1.62%
2010-12-21	0	4.940	4.920	4.940	4.800	4.970	692,000	3,404,840	4.9203	4.006	3.990	4.006	3.893	4.031	853,264	3.9904	2.70%
2010-12-20	0	4.810	4.810	4.830	4.800	4.880	514,000	2,480,300	4.8255	3.901	3.901	3.917	3.893	3.958	633,783	3.9135	-0.41%
2010-12-17	0	4.830	4.830	4.890	4.740	4.940	2,602,000	12,603,353	4.8437	3.917	3.917	3.966	3.844	4.006	3,208,370	3.9283	0.84%
2010-12-16	0	4.790	4.790	4.840	4.750	4.880	1,448,000	6,999,064	4.8336	3.885	3.885	3.925	3.852	3.958	1,785,442	3.9201	-1.64%
2010-12-15	0	4.870	4.860	4.870	4.840	4.980	1,074,000	5,234,160	4.8735	3.950	3.941	3.950	3.925	4.039	1,324,285	3.9524	-0.20%
2010-12-14	0	4.880	4.870	4.880	4.820	4.920	1,452,000	7,077,000	4.8740	3.958	3.950	3.958	3.909	3.990	1,790,374	3.9528	0.62%
2010-12-13	0	4.850	4.850	4.860	4.840	4.930	1,232,000	5,998,892	4.8692	3.933	3.933	3.941	3.925	3.998	1,519,105	3.9490	-0.82%
2010-12-10	0	4.890	4.880	4.890	4.780	4.920	1,060,000	5,158,412	4.8664	3.966	3.958	3.966	3.877	3.990	1,307,022	3.9467	1.03%
2010-12-09	0	4.840	4.810	4.820	4.780	4.950	2,018,000	9,805,280	4.8589	3.925	3.901	3.909	3.877	4.014	2,488,275	3.9406	-0.82%
2010-12-08	0	4.880	4.880	4.900	4.860	4.950	526,000	2,585,060	4.9146	3.958	3.958	3.974	3.941	4.014	648,579	3.9857	-0.41%
2010-12-07	0	4.900	4.880	4.900	4.830	4.930	574,000	2,812,640	4.9001	3.974	3.958	3.974	3.917	3.998	707,765	3.9740	0.00%
2010-12-06	0	4.900	4.890	4.900	4.890	4.950	386,000	1,897,540	4.9159	3.974	3.966	3.974	3.966	4.014	475,953	3.9868	-0.41%
2010-12-03	0	4.920	4.900	4.910	4.850	4.990	1,488,000	7,352,200	4.9410	3.990	3.974	3.982	3.933	4.047	1,834,763	4.0072	-0.40%
2010-12-02	0	4.940	4.920	4.950	4.890	4.980	1,214,000	6,012,601	4.9527	4.006	3.990	4.014	3.966	4.039	1,496,911	4.0167	-0.80%
2010-12-01	0	4.980	4.940	4.990	4.870	5.000	784,000	3,902,680	4.9779	4.039	4.006	4.047	3.950	4.055	966,703	4.0371	-0.20%
2010-11-30	0	4.990	4.970	4.990	4.840	4.990	909,425	4,466,334	4.9112	4.047	4.031	4.047	3.925	4.047	1,121,357	3.9830	0.00%
2010-11-29	0	4.990	4.990	5.000	4.820	5.000	876,000	4,337,980	4.9520	4.047	4.047	4.055	3.909	4.055	1,080,143	4.0161	2.25%
2010-11-26	0	4.880	4.880	4.890	4.870	5.030	1,714,000	8,425,980	4.9160	3.958	3.958	3.966	3.950	4.079	2,113,430	3.9869	-2.40%
2010-11-25	0	5.000	5.000	5.010	4.690	5.080	4,790,000	23,277,920	4.8597	4.055	4.055	4.063	3.804	4.120	5,906,261	3.9412	0.00%
2010-11-24	0	5.000	5.000	5.010	4.980	5.070	1,488,000	7,494,680	5.0367	4.055	4.055	4.063	4.039	4.112	1,834,763	4.0848	-1.19%
2010-11-23	0	5.060	5.040	5.070	5.010	5.090	1,232,000	6,230,000	5.0568	4.104	4.087	4.112	4.063	4.128	1,519,105	4.1011	-0.20%
2010-11-22	0	5.070	5.050	5.070	5.020	5.080	582,000	2,943,020	5.0567	4.112	4.096	4.112	4.071	4.120	717,629	4.1010	0.00%
2010-11-19	0	5.070	5.060	5.080	5.000	5.080	1,348,000	6,804,960	5.0482	4.112	4.104	4.120	4.055	4.120	1,662,138	4.0941	0.60%
2010-11-18	0	5.040	5.040	5.050	4.960	5.070	1,374,000	6,896,910	5.0196	4.087	4.087	4.096	4.023	4.112	1,694,197	4.0709	0.60%
2010-11-17	0	5.010	5.010	5.030	4.920	5.060	4,680,000	23,496,840	5.0207	4.063	4.063	4.079	3.990	4.104	5,770,627	4.0718	-0.40%
2010-11-16	0	5.030	5.030	5.040	4.980	5.130	2,652,438	13,420,190	5.0596	4.079	4.079	4.087	4.039	4.160	3,270,562	4.1033	0.00%
2010-11-15	0	5.030	5.030	5.040	4.960	5.110	1,150,000	5,820,620	5.0614	4.079	4.079	4.087	4.023	4.144	1,417,996	4.1048	1.41%
2010-11-12	0	4.960	4.950	4.960	4.950	5.170	3,198,000	16,292,478	5.0946	4.023	4.014	4.023	4.014	4.193	3,943,262	4.1317	-2.94%
2010-11-11	0	5.110	5.100	5.110	5.070	5.110	3,800,000	19,322,480	5.0849	4.144	4.136	4.144	4.112	4.144	4,685,552	4.1238	0.39%
2010-11-10	0	5.090	5.030	5.090	5.000	5.100	2,791,000	14,083,610	5.0461	4.128	4.079	4.128	4.055	4.136	3,441,415	4.0924	0.20%
2010-11-09	0	5.080	5.080	5.090	5.060	5.130	1,708,000	8,697,170	5.0920	4.120	4.120	4.128	4.104	4.160	2,106,032	4.1296	0.00%
2010-11-08	0	5.080	5.070	5.110	5.050	5.120	1,554,000	7,902,004	5.0849	4.120	4.112	4.144	4.096	4.152	1,916,144	4.1239	0.20%
2010-11-05	0	5.070	5.060	5.070	4.980	5.130	2,630,000	13,267,236	5.0446	4.112	4.104	4.112	4.039	4.160	3,242,895	4.0912	0.40%
2010-11-04	0	5.050	5.050	5.060	5.040	5.090	4,594,675	23,297,655	5.0706	4.096	4.096	4.104	4.087	4.128	5,665,418	4.1123	1.41%
2010-11-03	0	4.980	4.950	4.980	4.890	5.050	3,890,450	19,447,584	4.9988	4.039	4.014	4.039	3.966	4.096	4,797,080	4.0540	2.68%
2010-11-02	0	4.850	4.840	4.850	4.800	4.860	1,321,375	6,384,694	4.8319	3.933	3.925	3.933	3.893	3.941	1,629,308	3.9187	0.41%
2010-11-01	0	4.830	4.820	4.830	4.750	4.850	1,753,500	8,447,863	4.8177	3.917	3.909	3.917	3.852	3.933	2,162,136	3.9072	1.26%
2010-10-29	0	4.770	4.740	4.780	4.630	4.800	6,720,000	31,901,886	4.7473	3.868	3.844	3.877	3.755	3.893	8,286,029	3.8501	2.36%
2010-10-28	0	4.660	4.660	4.680	4.620	4.950	6,634,000	31,679,466	4.7753	3.779	3.779	3.795	3.747	4.014	8,179,987	3.8728	-3.12%
2010-10-27	0	4.810	4.800	4.810	4.800	5.030	1,754,000	8,572,420	4.8874	3.901	3.893	3.901	3.893	4.079	2,162,752	3.9637	-3.02%
2010-10-26	0	4.960	4.950	4.970	4.950	5.040	1,142,000	5,702,680	4.9936	4.023	4.014	4.031	4.014	4.087	1,408,132	4.0498	-1.00%
2010-10-25	0	5.010	5.010	5.030	4.930	5.040	2,522,000	12,639,698	5.0118	4.063	4.063	4.079	3.998	4.087	3,109,727	4.0646	0.80%
2010-10-22	0	4.970	4.930	4.960	4.930	5.040	1,030,000	5,115,494	4.9665	4.031	3.998	4.023	3.998	4.087	1,270,031	4.0278	-0.40%
2010-10-21	0	4.990	4.980	4.990	4.900	5.030	1,900,000	9,450,008	4.9737	4.047	4.039	4.047	3.974	4.079	2,342,776	4.0337	-0.20%
2010-10-20	0	5.000	4.950	5.000	4.820	5.010	5,080,000	25,052,060	4.9315	4.055	4.014	4.055	3.909	4.063	6,263,843	3.9995	2.04%
2010-10-19	0	4.900	4.900	4.920	4.840	4.920	2,396,000	11,729,370	4.8954	3.974	3.974	3.990	3.925	3.990	2,954,364	3.9702	2.08%
2010-10-18	0	4.800	4.800	4.810	4.800	4.900	3,294,000	15,865,900	4.8166	3.893	3.893	3.901	3.893	3.974	4,061,634	3.9063	-1.03%
2010-10-15	0	4.850	4.840	4.850	4.820	4.940	3,438,000	16,672,801	4.8496	3.933	3.925	3.933	3.909	4.006	4,239,191	3.9330	-1.42%
2010-10-14	0	4.920	4.930	4.940	4.850	4.990	3,938,000	19,394,780	4.9250	3.990	3.998	4.006	3.933	4.047	4,855,711	3.9942	0.61%
2010-10-13	0	4.890	4.890	4.910	4.820	4.930	3,990,000	19,503,570	4.8881	3.966	3.966	3.982	3.909	3.998	4,919,829	3.9643	0.82%
2010-10-12	0	4.850	4.820	4.850	4.810	5.080	3,112,000	15,093,740	4.8502	3.933	3.909	3.933	3.901	4.120	3,837,220	3.9335	-2.61%
2010-10-11	0	4.980	4.960	4.980	4.940	5.150	3,460,384	17,377,906	5.0220	4.039	4.023	4.039	4.006	4.177	4,266,792	4.0728	0.00%
2010-10-08	0	4.980	4.970	4.980	4.930	5.040	1,261,783	6,281,373	4.9782	4.039	4.031	4.039	3.998	4.087	1,555,829	4.0373	-0.40%
2010-10-07	0	5.000	4.990	5.000	4.980	5.070	2,958,000	14,810,320	5.0069	4.055	4.047	4.055	4.039	4.112	3,647,332	4.0606	-0.79%
2010-10-06	0	5.040	4.980	5.040	4.950	5.090	2,100,000	10,515,140	5.0072	4.087	4.039	4.087	4.014	4.128	2,589,384	4.0609	0.80%
2010-10-05	0	5.000	4.970	5.000	4.900	5.000	1,474,000	7,313,640	4.9618	4.055	4.031	4.055	3.974	4.055	1,817,501	4.0240	0.81%
2010-10-04	0	4.960	4.960	5.000	4.940	5.090	2,071,000	10,341,455	4.9935	4.023	4.023	4.055	4.006	4.128	2,553,626	4.0497	-1.61%
2010-09-30	0	5.100	5.100	5.120	4.940	5.120	1,554,000	7,822,440	5.0337	4.088	4.088	4.104	3.960	4.104	1,938,555	4.0352	0.39%
2010-09-29	0	5.080	5.070	5.080	4.970	5.090	1,656,025	8,380,276	5.0605	4.072	4.064	4.072	3.984	4.080	2,065,828	4.0566	0.59%
2010-09-28	0	5.050	5.020	5.050	5.020	5.090	1,870,000	9,457,620	5.0576	4.048	4.024	4.048	4.024	4.080	2,332,753	4.0543	0.60%
2010-09-27	0	5.020	4.990	5.020	4.910	5.040	2,366,480	11,751,683	4.9659	4.024	4.000	4.024	3.936	4.040	2,952,093	3.9808	1.21%
2010-09-24	0	4.960	4.940	4.980	4.880	4.980	1,076,000	5,300,640	4.9262	3.976	3.960	3.992	3.912	3.992	1,342,269	3.9490	1.02%
2010-09-22	0	4.910	4.890	4.910	4.810	4.940	752,000	3,685,400	4.9008	3.936	3.920	3.936	3.856	3.960	938,091	3.9286	0.82%
2010-09-21	0	4.870	4.870	4.890	4.810	4.940	3,598,000	17,564,364	4.8817	3.904	3.904	3.920	3.856	3.960	4,488,367	3.9133	-0.41%
2010-09-20	0	4.890	4.880	4.890	4.850	4.980	3,782,000	18,667,740	4.9359	3.920	3.912	3.920	3.888	3.992	4,717,900	3.9568	1.87%
2010-09-17	0	4.800	4.720	4.890	4.570	4.900	3,286,000	15,381,020	4.6808	3.848	3.784	3.920	3.663	3.928	4,099,159	3.7522	3.90%
2010-09-16	0	4.620	4.600	4.630	4.570	4.720	2,256,000	10,407,520	4.6133	3.704	3.687	3.712	3.663	3.784	2,814,273	3.6981	-0.65%
2010-09-15	0	4.650	4.640	4.680	4.640	4.790	1,446,000	6,780,980	4.6895	3.728	3.720	3.752	3.720	3.840	1,803,829	3.7592	-2.11%
2010-09-14	0	4.750	4.750	4.770	4.690	4.820	1,180,000	5,623,300	4.7655	3.808	3.808	3.824	3.760	3.864	1,472,005	3.8202	0.64%
2010-09-13	0	4.720	4.720	4.750	4.670	4.770	1,718,000	8,103,052	4.7166	3.784	3.784	3.808	3.744	3.824	2,143,139	3.7809	-0.21%
2010-09-10	0	4.730	4.730	4.740	4.660	4.770	1,538,000	7,275,820	4.7307	3.792	3.792	3.800	3.736	3.824	1,918,596	3.7923	0.00%
2010-09-09	0	4.730	4.730	4.740	4.570	4.780	2,028,000	9,604,880	4.7361	3.792	3.792	3.800	3.663	3.832	2,529,852	3.7966	0.85%
2010-09-08	0	4.690	4.680	4.700	4.620	4.730	2,466,000	11,556,380	4.6863	3.760	3.752	3.768	3.704	3.792	3,076,240	3.7567	-0.85%
2010-09-07	0	4.730	4.710	4.730	4.560	4.740	2,150,000	10,007,520	4.6547	3.792	3.776	3.792	3.655	3.800	2,682,042	3.7313	3.73%
2010-09-06	0	4.560	4.560	4.570	4.540	4.590	2,938,000	13,422,010	4.5684	3.655	3.655	3.663	3.639	3.679	3,665,042	3.6622	0.88%
2010-09-03	0	4.520	4.500	4.540	4.490	4.630	2,014,000	9,129,140	4.5328	3.623	3.607	3.639	3.599	3.712	2,512,388	3.6337	-0.88%
2010-09-02	0	4.560	4.550	4.560	4.550	4.670	1,488,000	6,865,572	4.6140	3.655	3.647	3.655	3.647	3.744	1,856,223	3.6987	0.22%
2010-09-01	0	4.550	4.550	4.560	4.550	4.670	1,620,000	7,438,640	4.5918	3.647	3.647	3.655	3.647	3.744	2,020,888	3.6809	-1.94%
2010-08-31	0	4.640	4.600	4.640	4.440	4.640	2,618,000	11,956,920	4.5672	3.720	3.687	3.720	3.559	3.720	3,265,854	3.6612	3.34%
2010-08-30	0	4.490	4.480	4.490	4.400	4.500	4,198,000	18,759,890	4.4688	3.599	3.591	3.599	3.527	3.607	5,236,844	3.5823	0.90%
2010-08-27	0	4.450	4.450	4.460	4.410	4.670	2,102,000	9,454,838	4.4980	3.567	3.567	3.575	3.535	3.744	2,622,164	3.6057	-3.47%
2010-08-26	0	4.610	4.600	4.640	4.350	4.650	3,146,000	14,173,234	4.5052	3.696	3.687	3.720	3.487	3.728	3,924,514	3.6115	0.66%
2010-08-25	0	4.580	4.580	4.590	4.580	4.780	1,984,000	9,222,240	4.6483	3.671	3.671	3.679	3.671	3.832	2,474,964	3.7262	-3.78%
2010-08-24	0	4.760	4.750	4.760	4.650	4.780	1,892,464	8,951,798	4.7302	3.816	3.808	3.816	3.728	3.832	2,360,776	3.7919	-0.63%
2010-08-23	0	4.790	4.780	4.790	4.750	4.910	1,402,000	6,776,564	4.8335	3.840	3.832	3.840	3.808	3.936	1,748,941	3.8747	-1.03%
2010-08-20	0	4.840	4.830	4.840	4.800	4.890	924,000	4,466,260	4.8336	3.880	3.872	3.880	3.848	3.920	1,152,655	3.8748	0.00%
2010-08-19	0	4.840	4.840	4.850	4.780	4.870	944,000	4,572,230	4.8435	3.880	3.880	3.888	3.832	3.904	1,177,604	3.8827	1.68%
2010-08-18	0	4.760	4.760	4.780	4.710	4.820	3,174,000	15,197,972	4.7883	3.816	3.816	3.832	3.776	3.864	3,959,443	3.8384	-0.83%
2010-08-17	0	4.800	4.800	4.810	4.750	4.910	1,695,000	8,191,230	4.8326	3.848	3.848	3.856	3.808	3.936	2,114,447	3.8739	-0.83%
2010-08-16	0	4.840	4.830	4.880	4.810	4.950	1,040,000	5,063,940	4.8692	3.880	3.872	3.912	3.856	3.968	1,297,360	3.9033	-2.02%
2010-08-13	0	4.940	4.940	4.950	4.850	4.980	914,000	4,514,320	4.9391	3.960	3.960	3.968	3.888	3.992	1,140,180	3.9593	1.23%
2010-08-12	0	4.880	4.870	4.880	4.810	4.930	2,220,275	10,879,088	4.8999	3.912	3.904	3.912	3.856	3.952	2,769,708	3.9279	-1.01%
2010-08-11	0	4.930	4.920	4.930	4.900	4.950	1,014,000	4,995,656	4.9267	3.952	3.944	3.952	3.928	3.968	1,264,926	3.9494	1.02%
2010-08-10	0	4.880	4.870	4.880	4.860	4.970	1,100,000	5,392,372	4.9022	3.912	3.904	3.912	3.896	3.984	1,372,208	3.9297	-1.61%
2010-08-09	0	4.960	4.960	4.970	4.940	5.000	772,000	3,833,660	4.9659	3.976	3.976	3.984	3.960	4.008	963,040	3.9808	1.22%
2010-08-06	0	4.900	4.900	4.910	4.850	5.010	2,682,816	13,153,262	4.9028	3.928	3.928	3.936	3.888	4.016	3,346,710	3.9302	-2.00%
2010-08-05	0	5.000	5.000	5.010	4.990	5.100	2,268,000	11,396,020	5.0247	4.008	4.008	4.016	4.000	4.088	2,829,243	4.0279	-2.34%
2010-08-04	0	5.120	5.130	5.140	5.080	5.200	1,654,000	8,469,676	5.1207	4.104	4.112	4.120	4.072	4.168	2,063,301	4.1049	-1.54%
2010-08-03	0	5.200	5.190	5.200	5.030	5.310	6,794,000	34,976,310	5.1481	4.168	4.160	4.168	4.032	4.257	8,475,254	4.1269	0.97%
2010-08-02	0	5.150	5.120	5.150	4.910	5.180	2,882,000	14,596,796	5.0648	4.128	4.104	4.128	3.936	4.152	3,595,184	4.0601	4.89%
2010-07-30	0	4.910	4.900	4.930	4.790	4.950	1,816,000	8,826,840	4.8606	3.936	3.928	3.952	3.840	3.968	2,265,390	3.8964	0.20%
2010-07-29	0	4.900	4.900	4.910	4.800	4.930	832,000	4,071,926	4.8941	3.928	3.928	3.936	3.848	3.952	1,037,888	3.9233	0.62%
2010-07-28	0	4.870	4.870	4.880	4.810	4.920	848,000	4,134,614	4.8757	3.904	3.904	3.912	3.856	3.944	1,057,847	3.9085	-0.20%
2010-07-27	0	4.880	4.880	4.890	4.710	4.910	1,964,000	9,509,960	4.8421	3.912	3.912	3.920	3.776	3.936	2,450,015	3.8816	1.88%
2010-07-26	0	4.790	4.780	4.790	4.740	4.870	1,616,000	7,773,770	4.8105	3.840	3.832	3.840	3.800	3.904	2,015,898	3.8562	-0.21%
2010-07-23	0	4.800	4.790	4.800	4.760	4.820	1,556,000	7,468,996	4.8001	3.848	3.840	3.848	3.816	3.864	1,941,050	3.8479	1.05%
2010-07-22	0	4.750	4.730	4.760	4.620	4.770	760,209	3,601,747	4.7378	3.808	3.792	3.816	3.704	3.824	948,332	3.7980	0.42%
2010-07-21	0	4.730	4.720	4.740	4.650	4.750	1,846,606	8,673,688	4.6971	3.792	3.784	3.800	3.728	3.808	2,303,570	3.7653	-0.84%
2010-07-20	0	4.770	4.720	4.770	4.570	4.780	3,695,000	17,468,550	4.7276	3.824	3.784	3.824	3.663	3.832	4,609,371	3.7898	4.15%
2010-07-19	0	4.580	4.570	4.590	4.510	4.650	2,618,000	12,009,584	4.5873	3.671	3.663	3.679	3.615	3.728	3,265,854	3.6773	-2.55%
2010-07-16	0	4.700	4.690	4.700	4.610	4.700	516,000	2,402,406	4.6558	3.768	3.760	3.768	3.696	3.768	643,690	3.7322	0.00%
2010-07-15	0	4.700	4.690	4.700	4.650	4.750	902,000	4,231,960	4.6918	3.768	3.760	3.768	3.728	3.808	1,125,210	3.7610	-0.21%
2010-07-14	0	4.710	4.710	4.720	4.690	4.770	934,000	4,409,260	4.7208	3.776	3.776	3.784	3.760	3.824	1,165,129	3.7844	1.73%
2010-07-13	0	4.630	4.630	4.660	4.630	4.800	1,934,935	9,052,242	4.6783	3.712	3.712	3.736	3.712	3.848	2,413,757	3.7503	-3.14%
2010-07-12	0	4.780	4.770	4.790	4.660	4.790	1,722,850	8,146,524	4.7285	3.832	3.824	3.840	3.736	3.840	2,149,189	3.7905	3.24%
2010-07-09	0	4.630	4.630	4.650	4.580	4.670	1,250,000	5,770,000	4.6160	3.712	3.712	3.728	3.671	3.744	1,559,327	3.7003	1.09%
2010-07-08	0	4.580	4.580	4.600	4.570	4.710	814,000	3,753,660	4.6114	3.671	3.671	3.687	3.663	3.776	1,015,434	3.6966	0.22%
2010-07-07	0	4.570	4.540	4.610	4.540	4.680	998,000	4,579,840	4.5890	3.663	3.639	3.696	3.639	3.752	1,244,967	3.6787	-1.30%
2010-07-06	0	4.630	4.610	4.630	4.510	4.630	1,696,000	7,751,740	4.5706	3.712	3.696	3.712	3.615	3.712	2,115,695	3.6639	1.31%
2010-07-05	0	4.570	4.540	4.550	4.540	4.700	1,350,000	6,256,642	4.6345	3.663	3.639	3.647	3.639	3.768	1,684,073	3.7152	-2.97%
2010-07-02	0	4.710	4.680	4.700	4.620	4.820	2,890,400	13,510,464	4.6743	3.776	3.752	3.768	3.704	3.864	3,605,663	3.7470	1.07%
2010-06-30	0	4.660	4.660	4.710	4.580	4.760	2,288,000	10,698,686	4.6760	3.736	3.736	3.776	3.671	3.816	2,854,192	3.7484	1.30%
2010-06-29	0	4.600	4.580	4.600	4.580	4.810	1,394,000	6,520,938	4.6779	3.687	3.671	3.687	3.671	3.856	1,738,961	3.7499	-1.50%
2010-06-28	0	4.670	4.660	4.670	4.600	4.820	2,260,000	10,650,104	4.7124	3.744	3.736	3.744	3.687	3.864	2,819,263	3.7776	1.52%
2010-06-25	0	4.600	4.590	4.600	4.550	4.800	3,720,000	17,291,360	4.6482	3.687	3.679	3.687	3.647	3.848	4,640,557	3.7261	-4.17%
2010-06-24	0	4.800	4.790	4.800	4.740	4.880	1,062,000	5,114,178	4.8156	3.848	3.840	3.848	3.800	3.912	1,324,804	3.8603	1.27%
2010-06-23	0	4.740	4.730	4.750	4.700	4.870	1,570,000	7,441,202	4.7396	3.800	3.792	3.808	3.768	3.904	1,958,515	3.7994	-3.46%
2010-06-22	0	4.910	4.870	4.920	4.860	4.930	994,000	4,866,980	4.8964	3.936	3.904	3.944	3.896	3.952	1,239,977	3.9251	0.00%
2010-06-21	0	4.910	4.910	4.920	4.870	4.950	1,542,000	7,559,100	4.9021	3.936	3.936	3.944	3.904	3.968	1,923,586	3.9297	1.45%
2010-06-18	0	4.840	4.800	4.820	4.710	4.850	2,542,000	12,108,590	4.7634	3.880	3.848	3.864	3.776	3.888	3,171,047	3.8185	2.76%
2010-06-17	0	4.710	4.700	4.730	4.630	4.750	3,237,237	15,215,705	4.7002	3.776	3.768	3.792	3.712	3.808	4,038,329	3.7678	1.95%
2010-06-15	0	4.620	4.610	4.620	4.570	4.800	2,366,600	11,097,736	4.6893	3.704	3.696	3.704	3.663	3.848	2,952,243	3.7591	-1.70%
2010-06-14	0	4.700	4.670	4.700	4.640	4.760	1,875,053	8,796,222	4.6912	3.768	3.744	3.768	3.720	3.816	2,339,057	3.7606	1.08%
2010-06-11	0	4.650	4.650	4.670	4.600	4.740	3,528,000	16,574,256	4.6979	3.728	3.728	3.744	3.687	3.800	4,401,045	3.7660	1.75%
2010-06-10	0	4.570	4.550	4.590	4.480	4.620	2,479,200	11,231,440	4.5303	3.663	3.647	3.679	3.591	3.704	3,092,707	3.6316	-0.44%
2010-06-09	0	4.590	4.560	4.590	4.510	4.720	2,148,706	9,843,449	4.5811	3.679	3.655	3.679	3.615	3.784	2,680,428	3.6723	-0.86%
2010-06-08	0	4.630	4.630	4.650	4.580	4.840	3,196,000	14,890,900	4.6592	3.712	3.712	3.728	3.671	3.880	3,986,887	3.7350	-3.54%
2010-06-07	0	4.800	4.780	4.800	4.590	4.880	6,572,500	31,063,985	4.7264	3.848	3.832	3.848	3.679	3.912	8,198,941	3.7888	-2.04%
2010-06-04	0	4.900	4.900	4.910	4.890	5.100	9,006,466	44,560,362	4.9476	3.928	3.928	3.936	3.920	4.088	11,235,221	3.9661	0.82%
2010-06-03	0	4.860	4.860	4.880	4.570	4.880	4,872,000	23,204,440	4.7628	3.896	3.896	3.912	3.663	3.912	6,077,633	3.8180	8.24%
2010-06-02	0	4.490	4.490	4.510	4.400	4.630	1,909,000	8,552,864	4.4803	3.599	3.599	3.615	3.527	3.712	2,381,404	3.5915	-3.44%
2010-06-01	0	4.650	4.630	4.650	4.640	4.830	1,748,000	8,250,260	4.7198	3.728	3.712	3.728	3.720	3.872	2,180,563	3.7835	-2.72%
2010-05-31	0	4.780	4.780	4.830	4.680	4.890	1,986,000	9,486,600	4.7767	3.832	3.832	3.872	3.752	3.920	2,477,459	3.8292	2.14%
2010-05-28	0	4.680	4.680	4.710	4.630	4.800	3,003,683	14,172,442	4.7184	3.752	3.752	3.776	3.712	3.848	3,746,979	3.7824	3.54%
2010-05-27	0	4.520	4.520	4.530	4.300	4.590	1,934,000	8,685,320	4.4909	3.623	3.623	3.631	3.447	3.679	2,412,591	3.6000	3.43%
2010-05-26	0	4.370	4.390	4.400	4.240	4.540	4,050,282	17,681,953	4.3656	3.503	3.519	3.527	3.399	3.639	5,052,571	3.4996	-0.23%
2010-05-25	0	4.380	4.370	4.400	4.360	4.560	7,706,000	34,346,300	4.4571	3.511	3.503	3.527	3.495	3.655	9,612,939	3.5729	-2.67%
2010-05-24	0	4.500	4.480	4.490	4.430	4.680	9,908,013	44,846,308	4.5263	3.607	3.591	3.599	3.551	3.752	12,359,866	3.6284	4.13%
2010-05-20	0	4.420	4.420	4.430	4.220	4.790	5,602,000	25,067,470	4.4747	3.464	3.464	3.472	3.308	3.754	7,147,206	3.5073	-5.96%
2010-05-19	0	4.700	4.700	4.710	4.700	4.850	1,476,000	7,012,080	4.7507	3.684	3.684	3.692	3.684	3.801	1,883,127	3.7236	-3.29%
2010-05-18	0	4.860	4.830	4.860	4.780	4.910	3,107,128	15,052,718	4.8446	3.809	3.786	3.809	3.747	3.848	3,964,171	3.7972	1.67%
2010-05-17	0	4.780	4.760	4.770	4.710	5.180	6,560,000	32,121,560	4.8966	3.747	3.731	3.739	3.692	4.060	8,369,453	3.8380	-8.95%
2010-05-14	0	5.250	5.230	5.250	5.240	5.330	2,216,000	11,693,220	5.2767	4.115	4.099	4.115	4.107	4.178	2,827,242	4.1359	-0.94%
2010-05-13	0	5.300	5.290	5.300	5.280	5.400	2,460,000	13,084,620	5.3190	4.154	4.146	4.154	4.138	4.233	3,138,545	4.1690	0.00%
2010-05-12	0	5.300	5.280	5.300	5.180	5.490	2,770,033	14,619,575	5.2778	4.154	4.138	4.154	4.060	4.303	3,534,094	4.1367	-2.03%
2010-05-11	0	5.410	5.400	5.410	5.380	5.640	4,224,000	23,220,200	5.4972	4.240	4.233	4.240	4.217	4.421	5,389,111	4.3087	-0.73%
2010-05-10	0	5.450	5.450	5.460	5.120	5.480	4,074,000	21,813,540	5.3543	4.272	4.272	4.280	4.013	4.295	5,197,736	4.1967	5.83%
2010-05-07	0	5.150	5.110	5.150	4.900	5.260	6,477,111	32,829,181	5.0685	4.037	4.005	4.037	3.841	4.123	8,263,700	3.9727	-0.58%
2010-05-06	0	5.180	5.170	5.180	5.050	5.500	7,428,916	38,826,058	5.2263	4.060	4.052	4.060	3.958	4.311	9,478,043	4.0964	-5.30%
2010-05-05	0	5.470	5.470	5.490	5.400	5.680	8,612,800	47,279,866	5.4895	4.287	4.287	4.303	4.233	4.452	10,988,479	4.3027	-4.04%
2010-05-04	0	5.700	5.700	5.720	5.680	6.150	4,988,000	28,843,480	5.7826	4.468	4.468	4.483	4.452	4.820	6,363,846	4.5324	-4.04%
2010-05-03	0	5.940	5.940	5.950	5.890	6.000	6,658,000	39,779,360	5.9747	4.656	4.656	4.664	4.617	4.703	8,494,484	4.6830	-1.00%
2010-04-30	0	6.000	6.000	6.050	5.820	6.050	5,698,000	33,789,440	5.9301	4.703	4.703	4.742	4.562	4.742	7,269,686	4.6480	3.45%
2010-04-29	0	5.800	5.780	5.820	5.760	6.060	6,584,000	38,761,960	5.8873	4.546	4.530	4.562	4.515	4.750	8,400,072	4.6145	-3.33%
2010-04-28	0	6.000	6.080	6.100	5.640	6.100	18,922,000	108,685,940	5.7439	4.703	4.766	4.781	4.421	4.781	24,141,278	4.5021	3.09%
2010-04-27	0	5.820	5.800	5.820	5.760	6.230	13,192,400	78,534,474	5.9530	4.562	4.546	4.562	4.515	4.883	16,831,275	4.6660	-4.28%
2010-04-26	0	6.080	6.080	6.100	6.040	6.490	10,780,000	67,864,300	6.2954	4.766	4.766	4.781	4.734	5.087	13,753,460	4.9343	-2.41%
2010-04-23	0	6.230	6.230	6.240	6.050	6.290	11,382,447	70,441,675	6.1886	4.883	4.883	4.891	4.742	4.930	14,522,081	4.8507	1.96%
2010-04-22	0	6.110	6.100	6.110	6.080	6.240	7,468,523	45,853,416	6.1396	4.789	4.781	4.789	4.766	4.891	9,528,574	4.8122	-1.45%
2010-04-21	0	6.200	6.190	6.220	6.060	6.290	22,911,494	141,455,144	6.1740	4.860	4.852	4.875	4.750	4.930	29,231,198	4.8392	0.81%
2010-04-20	0	6.150	6.140	6.180	5.690	6.280	19,582,231	119,024,423	6.0782	4.820	4.813	4.844	4.460	4.922	24,983,621	4.7641	6.77%
2010-04-19	0	5.760	5.720	5.760	5.570	5.800	7,577,000	43,065,090	5.6837	4.515	4.483	4.515	4.366	4.546	9,666,973	4.4549	-2.37%
2010-04-16	0	5.900	5.880	5.890	5.680	5.960	14,844,000	87,314,100	5.8821	4.624	4.609	4.617	4.452	4.671	18,938,438	4.6104	-0.17%
2010-04-15	0	5.910	5.910	5.920	5.590	6.060	18,778,000	110,105,340	5.8635	4.632	4.632	4.640	4.381	4.750	23,957,558	4.5958	5.72%
2010-04-14	0	5.590	5.590	5.600	5.570	5.640	5,009,728	28,019,351	5.5930	4.381	4.381	4.389	4.366	4.421	6,391,567	4.3838	-0.53%
2010-04-13	0	5.620	5.610	5.620	5.530	5.690	7,587,499	42,508,964	5.6025	4.405	4.397	4.405	4.334	4.460	9,680,368	4.3913	1.63%
2010-04-12	0	5.530	5.530	5.540	5.500	5.750	30,979,000	174,832,830	5.6436	4.334	4.334	4.342	4.311	4.507	39,523,974	4.4235	-0.36%
2010-04-09	0	5.550	5.540	5.550	5.500	5.590	11,126,499	61,711,423	5.5463	4.350	4.342	4.350	4.311	4.381	14,195,534	4.3472	-0.54%
2010-04-08	0	5.580	5.570	5.580	5.380	5.660	22,974,000	128,037,130	5.5731	4.374	4.366	4.374	4.217	4.436	29,310,945	4.3682	2.57%
2010-04-07	0	5.440	5.450	5.460	5.230	5.460	27,563,095	146,847,498	5.3277	4.264	4.272	4.280	4.099	4.280	35,165,856	4.1759	2.64%
2010-04-01	0	5.300	5.290	5.300	5.240	5.340	17,177,706	90,894,537	5.2914	4.154	4.146	4.154	4.107	4.186	21,915,853	4.1474	1.34%
2010-03-31	0	5.230	5.210	5.240	5.210	5.360	13,945,400	73,169,120	5.2468	4.099	4.084	4.107	4.084	4.201	17,791,976	4.1125	0.19%
2010-03-30	0	5.220	5.210	5.230	5.200	5.220	5,464,000	28,452,740	5.2073	4.091	4.084	4.099	4.076	4.091	6,971,142	4.0815	0.38%
2010-03-29	0	5.200	5.200	5.210	5.180	5.220	5,771,746	30,008,546	5.1992	4.076	4.076	4.084	4.060	4.091	7,363,773	4.0752	0.39%
2010-03-26	0	5.180	5.180	5.190	5.170	5.210	5,637,000	29,280,460	5.1943	4.060	4.060	4.068	4.052	4.084	7,191,860	4.0713	-0.19%
2010-03-25	0	5.190	5.190	5.200	5.190	5.220	2,212,000	11,504,620	5.2010	4.068	4.068	4.076	4.068	4.091	2,822,139	4.0766	-0.38%
2010-03-24	0	5.210	5.200	5.210	5.200	5.240	1,706,000	8,880,560	5.2055	4.084	4.076	4.084	4.076	4.107	2,176,568	4.0801	0.39%
2010-03-23	0	5.190	5.190	5.200	5.190	5.250	3,700,000	19,307,920	5.2184	4.068	4.068	4.076	4.068	4.115	4,720,575	4.0902	-0.76%
2010-03-22	0	5.230	5.230	5.240	5.210	5.250	1,518,000	7,936,200	5.2281	4.099	4.099	4.107	4.084	4.115	1,936,712	4.0978	0.38%
2010-03-19	0	5.210	5.200	5.210	5.200	5.240	4,143,357	21,666,348	5.2292	4.084	4.076	4.084	4.076	4.107	5,286,224	4.0986	-0.19%
2010-03-18	0	5.220	5.210	5.220	5.210	5.250	1,960,000	10,254,000	5.2316	4.091	4.084	4.091	4.084	4.115	2,500,629	4.1006	-0.19%
2010-03-17	0	5.230	5.220	5.230	5.220	5.240	1,613,000	8,433,230	5.2283	4.099	4.091	4.099	4.091	4.107	2,057,916	4.0979	0.19%
2010-03-16	0	5.220	5.220	5.230	5.210	5.250	1,232,741	6,443,881	5.2273	4.091	4.091	4.099	4.084	4.115	1,572,769	4.0972	0.38%
2010-03-15	0	5.200	5.200	5.220	5.200	5.240	1,729,788	9,025,079	5.2174	4.076	4.076	4.091	4.076	4.107	2,206,917	4.0895	0.00%
2010-03-12	0	5.200	5.200	5.210	5.200	5.230	1,206,023	6,284,289	5.2108	4.076	4.076	4.084	4.076	4.099	1,538,682	4.0842	-0.19%
2010-03-11	0	5.210	5.210	5.220	5.200	5.230	10,825,057	56,322,918	5.2030	4.084	4.084	4.091	4.076	4.099	13,810,945	4.0781	0.19%
2010-03-10	0	5.200	5.190	5.200	5.190	5.240	6,896,585	35,891,536	5.2042	4.076	4.068	4.076	4.068	4.107	8,798,878	4.0791	0.00%
2010-03-09	0	5.200	5.190	5.200	5.180	5.200	2,607,190	13,538,508	5.1928	4.076	4.068	4.076	4.060	4.076	3,326,334	4.0701	0.00%
2010-03-08	0	5.200	5.190	5.200	5.190	5.210	6,421,524	33,378,303	5.1979	4.076	4.068	4.076	4.068	4.084	8,192,781	4.0741	0.19%
2010-03-05	0	5.190	5.190	5.200	5.190	5.220	9,170,449	47,678,132	5.1991	4.068	4.068	4.076	4.068	4.091	11,699,945	4.0751	0.19%
2010-03-04	0	5.180	5.170	5.180	5.110	5.200	7,651,694	39,467,299	5.1580	4.060	4.052	4.060	4.005	4.076	9,762,270	4.0428	0.00%
2010-03-03	0	5.180	5.180	5.190	5.180	5.200	2,315,098	12,006,385	5.1861	4.060	4.060	4.068	4.060	4.076	2,953,674	4.0649	0.00%
2010-03-02	0	5.180	5.180	5.190	5.180	5.220	3,775,226	19,592,327	5.1897	4.060	4.060	4.068	4.060	4.091	4,816,551	4.0677	-0.38%
2010-03-01	0	5.200	5.190	5.200	5.180	5.230	1,938,526	10,066,888	5.1931	4.076	4.068	4.076	4.060	4.099	2,473,232	4.0703	0.00%
2010-02-26	0	5.200	5.190	5.200	5.180	5.290	3,231,550	16,804,720	5.2002	4.076	4.068	4.076	4.060	4.146	4,122,912	4.0759	0.39%
2010-02-25	0	5.180	5.180	5.200	5.180	5.250	11,283,682	58,696,258	5.2019	4.060	4.060	4.076	4.060	4.115	14,396,073	4.0772	-0.38%
2010-02-24	0	5.200	5.200	5.210	5.180	5.250	4,840,043	25,190,519	5.2046	4.076	4.076	4.084	4.060	4.115	6,175,078	4.0794	-0.76%
2010-02-23	0	5.240	5.240	5.250	5.210	5.250	7,708,000	40,290,360	5.2271	4.107	4.107	4.115	4.084	4.115	9,834,107	4.0970	0.19%
2010-02-22	0	5.230	5.230	5.240	5.230	5.300	896,000	4,693,400	5.2382	4.099	4.099	4.107	4.099	4.154	1,143,145	4.1057	-0.19%
2010-02-19	0	5.240	5.240	5.250	5.230	5.290	1,340,000	7,015,520	5.2355	4.107	4.107	4.115	4.099	4.146	1,709,614	4.1036	-0.19%
2010-02-18	0	5.250	5.230	5.250	5.220	5.250	2,887,529	15,092,412	5.2268	4.115	4.099	4.115	4.091	4.115	3,684,000	4.0967	0.38%
2010-02-17	0	5.230	5.230	5.240	5.210	5.290	2,807,287	14,672,932	5.2267	4.099	4.099	4.107	4.084	4.146	3,581,624	4.0967	0.19%
2010-02-12	0	5.220	5.220	5.230	5.210	5.260	651,240	3,400,749	5.2220	4.091	4.091	4.099	4.084	4.123	830,872	4.0930	0.19%
2010-02-11	0	5.210	5.200	5.220	5.200	5.270	2,075,739	10,818,322	5.2118	4.084	4.076	4.091	4.076	4.131	2,648,293	4.0850	0.19%
2010-02-10	0	5.200	5.190	5.200	5.180	5.240	2,394,694	12,445,685	5.1972	4.076	4.068	4.076	4.060	4.107	3,055,225	4.0736	0.19%
2010-02-09	0	5.190	5.180	5.190	5.180	5.200	4,264,017	22,104,345	5.1839	4.068	4.060	4.068	4.060	4.076	5,440,166	4.0632	0.39%
2010-02-08	0	5.170	5.170	5.180	5.170	5.200	5,560,888	28,785,980	5.1765	4.052	4.052	4.060	4.052	4.076	7,094,754	4.0574	-0.19%
2010-02-05	0	5.180	5.170	5.180	5.160	5.230	7,094,265	36,778,185	5.1842	4.060	4.052	4.060	4.044	4.099	9,051,084	4.0634	-0.38%
2010-02-04	0	5.200	5.200	5.210	5.200	5.250	7,223,277	37,685,853	5.2173	4.076	4.076	4.084	4.076	4.115	9,215,682	4.0893	-0.38%
2010-02-03	0	5.220	5.220	5.230	5.200	5.250	9,625,000	50,155,180	5.2109	4.091	4.091	4.099	4.076	4.115	12,279,875	4.0843	0.38%
2010-02-02	0	5.200	5.190	5.210	5.160	5.230	11,770,000	61,078,800	5.1894	4.076	4.068	4.084	4.044	4.099	15,016,533	4.0674	0.97%
2010-02-01	0	5.150	5.150	5.160	5.120	5.170	8,363,952	43,029,655	5.1447	4.037	4.037	4.044	4.013	4.052	10,670,991	4.0324	5.53%
2010-01-29	1	-	-	-	-	-	0	0	-	3.825	-	-	-	-	0	-	0.00%
2010-01-28	0	4.880	4.860	4.900	4.800	4.950	4,898,000	23,920,080	4.8836	3.825	3.809	3.841	3.762	3.880	6,249,021	3.8278	1.67%
2010-01-27	0	4.800	4.800	4.810	4.780	5.040	2,497,815	12,232,591	4.8973	3.762	3.762	3.770	3.747	3.950	3,186,790	3.8385	-0.62%
2010-01-26	0	4.830	4.810	4.830	4.680	4.900	3,772,949	18,090,658	4.7948	3.786	3.770	3.786	3.668	3.841	4,813,646	3.7582	0.84%
2010-01-25	0	4.790	4.760	4.800	4.660	4.800	3,289,395	15,598,158	4.7420	3.754	3.731	3.762	3.653	3.762	4,196,713	3.7168	-1.24%
2010-01-22	0	4.850	4.830	4.860	4.790	4.960	2,918,000	14,203,000	4.8674	3.801	3.786	3.809	3.754	3.888	3,722,875	3.8151	-2.22%
2010-01-21	0	4.960	4.960	4.980	4.960	5.200	3,812,000	19,269,220	5.0549	3.888	3.888	3.903	3.888	4.076	4,863,468	3.9620	-5.70%
2010-01-20	0	5.260	5.280	5.300	5.160	5.300	4,466,000	23,308,580	5.2191	4.123	4.138	4.154	4.044	4.154	5,697,862	4.0908	1.94%
2010-01-19	0	5.160	5.160	5.170	5.150	5.310	2,866,000	14,921,024	5.2062	4.044	4.044	4.052	4.037	4.162	3,656,532	4.0806	-2.64%
2010-01-18	0	5.300	5.290	5.310	5.290	5.440	3,132,000	16,629,700	5.3096	4.154	4.146	4.162	4.146	4.264	3,995,903	4.1617	-1.85%
2010-01-15	0	5.400	5.360	5.400	5.250	5.440	7,222,000	38,282,495	5.3008	4.233	4.201	4.233	4.115	4.264	9,214,053	4.1548	3.25%
2010-01-14	0	5.230	5.250	5.270	5.220	5.300	6,160,000	32,425,026	5.2638	4.099	4.115	4.131	4.091	4.154	7,859,120	4.1258	-0.57%
2010-01-13	0	5.260	5.260	5.280	5.150	5.390	4,422,000	23,389,648	5.2894	4.123	4.123	4.138	4.037	4.225	5,641,725	4.1458	0.19%
2010-01-12	0	5.250	5.280	5.300	5.190	5.590	10,118,000	53,797,740	5.3170	4.115	4.138	4.154	4.068	4.381	12,908,860	4.1675	-6.08%
2010-01-11	0	5.590	5.590	5.600	5.560	5.620	6,524,000	36,497,800	5.5944	4.381	4.381	4.389	4.358	4.405	8,323,523	4.3849	-0.18%
2010-01-08	0	5.600	5.590	5.600	5.540	5.640	10,174,926	56,761,759	5.5786	4.389	4.381	4.389	4.342	4.421	12,981,488	4.3725	0.00%
2010-01-07	0	5.600	5.580	5.600	5.370	5.650	19,780,400	109,002,909	5.5107	4.389	4.374	4.389	4.209	4.428	25,236,451	4.3193	3.51%
2010-01-06	0	5.410	5.400	5.410	5.260	5.420	9,937,195	53,241,154	5.3578	4.240	4.233	4.240	4.123	4.248	12,678,183	4.1994	2.27%
2010-01-05	0	5.290	5.290	5.300	5.000	5.320	12,822,000	66,793,740	5.2093	4.146	4.146	4.154	3.919	4.170	16,358,707	4.0831	6.65%
2010-01-04	0	4.960	4.960	4.970	4.740	5.000	3,728,855	18,285,993	4.9039	3.888	3.888	3.895	3.715	3.919	4,757,389	3.8437	3.77%
2009-12-31	0	4.780	4.730	4.780	4.690	4.800	2,120,430	10,100,294	4.7633	3.747	3.707	3.747	3.676	3.762	2,705,311	3.7335	1.70%
2009-12-30	0	4.700	4.690	4.700	4.670	4.720	1,632,000	7,666,080	4.6974	3.684	3.676	3.684	3.660	3.700	2,082,156	3.6818	0.00%
2009-12-29	0	4.700	4.690	4.700	4.610	4.700	1,090,468	5,083,446	4.6617	3.684	3.676	3.684	3.613	3.684	1,391,253	3.6539	0.86%
2009-12-28	0	4.660	4.660	4.690	4.640	4.720	1,528,000	7,165,700	4.6896	3.653	3.653	3.676	3.637	3.700	1,949,470	3.6757	0.43%
2009-12-24	0	4.640	4.620	4.630	4.610	4.680	514,215	2,389,068	4.6460	3.637	3.621	3.629	3.613	3.668	656,052	3.6416	0.65%
2009-12-23	0	4.610	4.610	4.620	4.420	4.610	3,058,784	14,000,410	4.5771	3.613	3.613	3.621	3.464	3.613	3,902,492	3.5876	2.22%
2009-12-22	0	4.510	4.510	4.550	4.490	4.640	2,741,861	12,557,292	4.5798	3.535	3.535	3.566	3.519	3.637	3,498,152	3.5897	0.22%
2009-12-21	0	4.500	4.490	4.510	4.460	4.550	2,549,147	11,499,519	4.5111	3.527	3.519	3.535	3.496	3.566	3,252,281	3.5358	-2.39%
2009-12-18	0	4.610	4.610	4.650	4.460	4.690	4,461,634	20,335,991	4.5580	3.613	3.613	3.645	3.496	3.676	5,692,292	3.5725	-1.71%
2009-12-17	0	4.690	4.660	4.700	4.590	4.770	5,970,000	27,880,460	4.6701	3.676	3.653	3.684	3.598	3.739	7,616,712	3.6604	2.18%
2009-12-16	0	4.590	4.580	4.600	4.550	4.750	3,930,023	18,177,585	4.6253	3.598	3.590	3.605	3.566	3.723	5,014,046	3.6253	-2.55%
2009-12-15	0	4.710	4.730	4.750	4.610	4.790	6,386,217	29,780,740	4.6633	3.692	3.707	3.723	3.613	3.754	8,147,735	3.6551	-1.26%
2009-12-14	0	4.770	4.760	4.770	4.730	4.900	7,318,897	35,157,536	4.8037	3.739	3.731	3.739	3.707	3.841	9,337,677	3.7651	-0.63%
2009-12-11	0	4.800	4.800	4.810	4.540	4.880	13,808,017	65,462,027	4.7409	3.762	3.762	3.770	3.558	3.825	17,616,699	3.7159	6.67%
2009-12-10	0	4.500	4.460	4.470	4.370	4.540	7,757,034	34,666,024	4.4690	3.527	3.496	3.504	3.425	3.558	9,896,666	3.5028	2.97%
2009-12-09	0	4.370	4.390	4.400	4.350	4.480	3,880,000	17,116,996	4.4116	3.425	3.441	3.449	3.410	3.511	4,950,225	3.4578	-1.35%
2009-12-08	0	4.430	4.430	4.450	4.420	4.620	6,173,762	27,806,721	4.5040	3.472	3.472	3.488	3.464	3.621	7,876,678	3.5303	-2.42%
2009-12-07	0	4.540	4.530	4.540	4.280	4.550	5,175,033	23,007,439	4.4459	3.558	3.551	3.558	3.355	3.566	6,602,468	3.4847	5.34%
2009-12-04	0	4.310	4.310	4.330	4.260	4.400	5,847,600	25,235,964	4.3156	3.378	3.378	3.394	3.339	3.449	7,460,550	3.3826	-0.92%
2009-12-03	0	4.350	4.330	4.340	4.330	4.520	8,453,352	37,120,091	4.3912	3.410	3.394	3.402	3.394	3.543	10,785,050	3.4418	-1.81%
2009-12-02	0	4.430	4.420	4.460	4.420	4.570	7,157,034	32,201,243	4.4992	3.472	3.464	3.496	3.464	3.582	9,131,167	3.5265	-0.89%
2009-12-01	0	4.470	4.470	4.480	4.410	4.560	6,028,453	26,981,658	4.4757	3.504	3.504	3.511	3.457	3.574	7,691,288	3.5081	0.90%
2009-11-30	0	4.430	4.400	4.420	4.350	4.480	4,096,000	18,150,920	4.4314	3.472	3.449	3.464	3.410	3.511	5,225,804	3.4733	5.73%
2009-11-27	0	4.190	4.190	4.200	4.130	4.560	10,666,000	46,678,852	4.3764	3.284	3.284	3.292	3.237	3.574	13,608,015	3.4302	-7.30%
2009-11-26	0	4.520	4.500	4.510	4.400	4.870	26,718,291	121,350,767	4.5419	3.543	3.527	3.535	3.449	3.817	34,088,029	3.5599	-6.80%
2009-11-25	0	4.850	4.840	4.850	4.840	5.240	14,652,343	72,895,688	4.9750	3.801	3.794	3.801	3.794	4.107	18,693,916	3.8994	-7.27%
2009-11-24	0	5.230	5.230	5.240	5.190	5.350	6,854,194	36,091,837	5.2657	4.099	4.099	4.107	4.068	4.193	8,744,794	4.1272	-0.57%
2009-11-23	0	5.260	5.250	5.270	4.970	5.290	5,867,334	30,589,610	5.2135	4.123	4.115	4.131	3.895	4.146	7,485,728	4.0864	4.78%
2009-11-20	0	5.020	5.020	5.030	4.960	5.080	4,434,346	22,249,140	5.0175	3.935	3.935	3.943	3.888	3.982	5,657,477	3.9327	-1.95%
2009-11-19	0	5.120	5.120	5.130	4.900	5.190	6,368,000	32,266,920	5.0670	4.013	4.013	4.021	3.841	4.068	8,124,493	3.9716	2.20%
2009-11-18	0	5.010	5.000	5.050	4.970	5.130	7,693,343	38,968,259	5.0652	3.927	3.919	3.958	3.895	4.021	9,815,407	3.9701	-0.99%
2009-11-17	0	5.060	5.050	5.060	4.590	5.130	24,872,164	120,842,627	4.8585	3.966	3.958	3.966	3.598	4.021	31,732,682	3.8081	1.40%
2009-11-16	0	4.990	4.990	5.000	4.910	5.500	26,301,800	133,658,846	5.0817	3.911	3.911	3.919	3.848	4.311	33,556,656	3.9831	-9.93%
2009-11-13	0	5.540	5.530	5.550	5.540	5.740	3,521,530	19,804,692	5.6239	4.342	4.334	4.350	4.342	4.499	4,492,878	4.4080	-3.15%
2009-11-12	0	5.720	5.710	5.770	5.560	5.770	3,676,904	20,914,737	5.6881	4.483	4.476	4.523	4.358	4.523	4,691,109	4.4584	-0.87%
2009-11-11	0	5.770	5.750	5.770	5.650	5.860	10,458,023	59,723,653	5.7108	4.523	4.507	4.523	4.428	4.593	13,342,672	4.4761	1.76%
2009-11-10	0	5.670	5.650	5.680	5.500	5.720	6,149,777	34,602,098	5.6266	4.444	4.428	4.452	4.311	4.483	7,846,077	4.4101	4.42%
2009-11-09	0	5.430	5.410	5.460	5.390	5.980	12,950,004	73,124,404	5.6467	4.256	4.240	4.280	4.225	4.687	16,522,019	4.4259	-8.43%
2009-11-06	0	5.930	5.910	5.940	5.550	5.970	9,562,000	55,354,450	5.7890	4.648	4.632	4.656	4.350	4.679	12,199,498	4.5374	6.08%
2009-11-05	0	5.590	5.560	5.620	5.420	5.630	6,413,195	35,827,833	5.5866	4.381	4.358	4.405	4.248	4.413	8,182,154	4.3788	0.54%
2009-11-04	0	5.560	5.540	5.560	5.410	5.630	4,264,256	23,629,835	5.5414	4.358	4.342	4.358	4.240	4.413	5,440,471	4.3433	0.72%
2009-11-03	0	5.520	5.500	5.530	5.220	5.550	10,493,756	56,390,253	5.3737	4.327	4.311	4.334	4.091	4.350	13,388,261	4.2119	6.98%
2009-11-02	0	5.160	5.100	5.110	5.100	5.240	3,308,030	17,151,867	5.1849	4.044	3.997	4.005	3.997	4.107	4,220,488	4.0640	0.19%
2009-10-30	0	5.150	5.070	5.080	5.080	5.290	6,367,309	33,069,576	5.1937	4.037	3.974	3.982	3.982	4.146	8,123,611	4.0708	0.59%
2009-10-29	0	5.120	5.110	5.130	5.020	5.200	3,407,307	17,568,620	5.1562	4.013	4.005	4.021	3.935	4.076	4,347,148	4.0414	-1.54%
2009-10-28	0	5.200	5.190	5.200	5.170	5.350	2,523,000	13,186,162	5.2264	4.076	4.068	4.076	4.052	4.193	3,218,922	4.0965	-1.14%
2009-10-27	0	5.260	5.250	5.300	5.110	5.380	4,794,933	25,292,912	5.2749	4.123	4.115	4.154	4.005	4.217	6,117,525	4.1345	-0.94%
2009-10-23	0	5.310	5.320	5.330	5.240	5.430	3,874,000	20,645,400	5.3292	4.162	4.170	4.178	4.107	4.256	4,942,570	4.1771	2.31%
2009-10-22	0	5.190	5.170	5.200	5.100	5.220	2,465,562	12,770,770	5.1797	4.068	4.052	4.076	3.997	4.091	3,145,641	4.0598	0.78%
2009-10-21	0	5.150	5.150	5.200	5.100	5.320	2,537,132	13,223,767	5.2121	4.037	4.037	4.076	3.997	4.170	3,236,952	4.0853	0.59%
2009-10-20	0	5.120	5.110	5.150	5.090	5.500	5,098,289	27,023,897	5.3006	4.013	4.005	4.037	3.990	4.311	6,504,556	4.1546	-2.29%
2009-10-19	0	5.240	5.230	5.240	5.020	5.260	5,162,285	26,673,781	5.1670	4.107	4.099	4.107	3.935	4.123	6,586,204	4.0499	2.75%
2009-10-16	0	5.100	5.100	5.120	4.980	5.140	2,448,000	12,410,600	5.0697	3.997	3.997	4.013	3.903	4.029	3,123,235	3.9736	1.59%
2009-10-15	0	5.020	5.000	5.040	4.940	5.050	5,760,906	28,846,584	5.0073	3.935	3.919	3.950	3.872	3.958	7,349,943	3.9247	1.83%
2009-10-14	0	4.930	4.910	4.930	4.910	5.090	4,369,090	21,687,841	4.9639	3.864	3.848	3.864	3.848	3.990	5,574,221	3.8907	-1.60%
2009-10-13	0	5.010	5.010	5.040	4.930	5.190	7,167,894	36,305,191	5.0650	3.927	3.927	3.950	3.864	4.068	9,145,023	3.9699	2.04%
2009-10-12	0	4.910	4.880	4.890	4.790	4.930	4,526,000	22,058,012	4.8736	3.848	3.825	3.833	3.754	3.864	5,774,412	3.8200	1.66%
2009-10-09	0	4.830	4.820	4.840	4.810	4.930	3,030,020	14,744,714	4.8662	3.786	3.778	3.794	3.770	3.864	3,865,794	3.8141	2.25%
2009-10-08	0	4.770	4.770	4.780	4.700	4.850	3,840,000	18,372,700	4.7846	3.702	3.702	3.710	3.648	3.764	4,947,422	3.7136	2.80%
2009-10-07	0	4.640	4.610	4.640	4.600	4.830	4,910,000	22,907,820	4.6655	3.601	3.578	3.601	3.570	3.749	6,326,000	3.6212	-2.32%
2009-10-06	0	4.750	4.740	4.750	4.670	4.770	1,994,940	9,456,835	4.7404	3.687	3.679	3.687	3.625	3.702	2,570,263	3.6793	0.21%
2009-10-05	0	4.740	4.730	4.740	4.720	4.930	2,716,000	13,044,180	4.8027	3.679	3.671	3.679	3.663	3.826	3,499,270	3.7277	-0.21%
2009-10-02	0	4.750	4.740	4.750	4.620	4.750	2,157,132	10,208,446	4.7324	3.687	3.679	3.687	3.586	3.687	2,779,230	3.6731	-1.04%
2009-09-30	0	4.800	4.800	4.810	4.750	4.870	2,088,229	10,037,976	4.8069	3.726	3.726	3.733	3.687	3.780	2,690,456	3.7310	-1.03%
2009-09-29	0	4.850	4.820	4.840	4.700	4.900	4,094,000	19,742,140	4.8222	3.764	3.741	3.757	3.648	3.803	5,274,673	3.7428	3.19%
2009-09-28	0	4.700	4.700	4.720	4.600	4.840	2,786,055	13,211,101	4.7419	3.648	3.648	3.663	3.570	3.757	3,589,529	3.6805	-2.08%
2009-09-25	0	4.800	4.790	4.800	4.690	4.810	4,932,427	23,418,968	4.7480	3.726	3.718	3.726	3.640	3.733	6,354,895	3.6852	2.13%
2009-09-24	0	4.700	4.690	4.700	4.590	4.720	3,812,105	17,624,603	4.6233	3.648	3.640	3.648	3.563	3.663	4,911,482	3.5884	2.17%
2009-09-23	0	4.600	4.600	4.610	4.570	4.630	2,667,077	12,273,164	4.6017	3.570	3.570	3.578	3.547	3.594	3,436,238	3.5717	0.66%
2009-09-22	0	4.570	4.570	4.580	4.510	4.660	2,908,256	13,274,392	4.5644	3.547	3.547	3.555	3.500	3.617	3,746,971	3.5427	0.66%
2009-09-21	0	4.540	4.510	4.580	4.480	4.650	4,814,071	21,898,266	4.5488	3.524	3.500	3.555	3.477	3.609	6,202,406	3.5306	-1.30%
2009-09-18	0	4.600	4.580	4.600	4.580	4.880	3,637,507	17,101,573	4.7015	3.570	3.555	3.570	3.555	3.788	4,686,532	3.6491	-5.74%
2009-09-17	0	4.880	4.880	4.890	4.750	4.910	5,906,761	28,583,473	4.8391	3.788	3.788	3.795	3.687	3.811	7,610,218	3.7559	3.39%
2009-09-16	0	4.720	4.750	4.760	4.620	4.940	9,307,290	44,257,663	4.7552	3.663	3.687	3.695	3.586	3.834	11,991,430	3.6908	3.96%
2009-09-15	0	4.540	4.540	4.600	4.460	4.620	3,683,618	16,895,222	4.5866	3.524	3.524	3.570	3.462	3.586	4,745,941	3.5599	2.48%
2009-09-14	0	4.430	4.410	4.430	4.370	4.550	8,198,166	36,526,081	4.4554	3.438	3.423	3.438	3.392	3.532	10,562,444	3.4581	0.00%
2009-09-11	0	4.430	4.390	4.430	4.390	4.560	2,148,586	9,595,118	4.4658	3.438	3.407	3.438	3.407	3.539	2,768,219	3.4662	-1.34%
2009-09-10	0	4.490	4.470	4.490	4.400	4.550	4,228,977	18,850,349	4.4574	3.485	3.469	3.485	3.415	3.532	5,448,576	3.4597	3.22%
2009-09-09	0	4.350	4.310	4.350	4.290	4.500	4,665,628	20,554,555	4.4055	3.376	3.345	3.376	3.330	3.493	6,011,154	3.4194	-2.90%
2009-09-08	0	4.480	4.480	4.500	4.470	4.650	3,072,000	13,961,020	4.5446	3.477	3.477	3.493	3.469	3.609	3,957,938	3.5273	0.00%
2009-09-07	0	4.480	4.470	4.480	4.370	4.500	5,960,907	26,569,478	4.4573	3.477	3.469	3.477	3.392	3.493	7,679,980	3.4596	4.92%
2009-09-04	0	4.270	4.250	4.260	4.170	4.280	3,090,296	13,087,414	4.2350	3.314	3.299	3.306	3.237	3.322	3,981,510	3.2870	1.67%
2009-09-03	0	4.200	4.180	4.200	4.180	4.380	6,105,272	25,970,999	4.2539	3.260	3.244	3.260	3.244	3.400	7,865,978	3.3017	1.20%
2009-09-02	0	4.150	4.120	4.150	4.020	4.340	3,672,427	15,444,495	4.2055	3.221	3.198	3.221	3.120	3.369	4,731,522	3.2642	-3.49%
2009-09-01	0	4.300	4.260	4.290	4.200	4.350	3,810,928	16,268,998	4.2690	3.337	3.306	3.330	3.260	3.376	4,909,966	3.3135	2.14%
2009-08-31	0	4.210	4.200	4.210	4.150	4.500	4,207,116	17,947,427	4.2660	3.268	3.260	3.268	3.221	3.493	5,420,411	3.3111	-2.32%
2009-08-28	0	4.310	4.260	4.300	4.250	4.720	3,106,899	13,805,761	4.4436	3.345	3.306	3.337	3.299	3.663	4,002,901	3.4489	-6.30%
2009-08-27	0	4.600	4.550	4.600	4.420	4.690	5,953,309	27,371,638	4.5977	3.570	3.532	3.570	3.431	3.640	7,670,190	3.5686	2.22%
2009-08-26	0	4.500	4.500	4.520	4.300	4.590	9,665,716	42,970,727	4.4457	3.493	3.493	3.508	3.337	3.563	12,453,223	3.4506	5.63%
2009-08-25	0	4.260	4.240	4.260	4.080	4.280	4,381,377	18,420,326	4.2042	3.306	3.291	3.306	3.167	3.322	5,644,927	3.2632	1.67%
2009-08-24	0	4.190	4.170	4.190	4.030	4.260	2,211,729	9,204,139	4.1615	3.252	3.237	3.252	3.128	3.306	2,849,572	3.2300	3.46%
2009-08-21	0	4.050	4.040	4.050	3.960	4.120	1,866,508	7,529,251	4.0339	3.143	3.136	3.143	3.074	3.198	2,404,792	3.1309	0.00%
2009-08-20	0	4.050	4.050	4.090	3.940	4.120	1,104,294	4,464,066	4.0425	3.143	3.143	3.175	3.058	3.198	1,422,763	3.1376	1.25%
2009-08-19	0	4.000	3.990	4.040	3.900	4.170	1,629,669	6,546,076	4.0168	3.105	3.097	3.136	3.027	3.237	2,099,651	3.1177	-0.99%
2009-08-18	0	4.040	4.050	4.060	3.750	4.060	4,824,078	18,976,619	3.9337	3.136	3.143	3.151	2.911	3.151	6,215,299	3.0532	6.32%
2009-08-17	0	3.800	3.800	3.850	3.800	4.040	3,092,061	12,140,998	3.9265	2.949	2.949	2.988	2.949	3.136	3,983,784	3.0476	-6.63%
2009-08-14	0	4.070	4.070	4.090	4.020	4.230	6,780,969	28,116,429	4.1464	3.159	3.159	3.175	3.120	3.283	8,736,540	3.2183	-1.93%
2009-08-13	0	4.150	4.150	4.160	4.140	4.300	3,779,488	15,862,295	4.1969	3.221	3.221	3.229	3.213	3.337	4,869,459	3.2575	-0.72%
2009-08-12	0	4.180	4.160	4.180	4.130	4.250	2,943,836	12,306,048	4.1803	3.244	3.229	3.244	3.206	3.299	3,792,812	3.2446	-0.48%
2009-08-11	0	4.200	4.190	4.200	4.160	4.490	6,244,000	26,649,220	4.2680	3.260	3.252	3.260	3.229	3.485	8,044,714	3.3126	-3.67%
2009-08-10	0	4.360	4.350	4.360	4.280	4.520	3,883,377	16,935,159	4.3609	3.384	3.376	3.384	3.322	3.508	5,003,308	3.3848	1.63%
2009-08-07	0	4.290	4.240	4.290	4.130	4.400	7,687,102	33,257,873	4.3265	3.330	3.291	3.330	3.206	3.415	9,903,994	3.3580	3.62%
2009-08-06	0	4.140	4.130	4.140	4.080	4.180	2,620,517	10,785,928	4.1160	3.213	3.206	3.213	3.167	3.244	3,376,251	3.1946	0.24%
2009-08-05	0	4.130	4.120	4.130	4.080	4.270	7,739,469	32,321,778	4.1762	3.206	3.198	3.206	3.167	3.314	9,971,463	3.2414	-0.96%
2009-08-04	0	4.170	4.150	4.170	4.100	4.300	5,208,541	21,779,598	4.1815	3.237	3.221	3.237	3.182	3.337	6,710,638	3.2455	-0.95%
2009-08-03	0	4.210	4.210	4.240	4.170	4.320	9,333,128	39,322,858	4.2133	3.268	3.268	3.291	3.237	3.353	12,024,719	3.2702	0.00%
2009-07-31	0	4.210	4.200	4.220	4.110	4.390	8,093,732	34,106,955	4.2140	3.268	3.260	3.275	3.190	3.407	10,427,892	3.2707	4.73%
2009-07-30	0	4.020	4.050	4.070	4.000	4.250	6,243,601	25,851,079	4.1404	3.120	3.143	3.159	3.105	3.299	8,044,200	3.2136	-4.29%
2009-07-29	0	4.200	4.200	4.220	4.150	4.480	8,995,529	38,432,585	4.2724	3.260	3.260	3.275	3.221	3.477	11,589,760	3.3161	-1.18%
2009-07-28	0	4.250	4.250	4.270	4.200	4.400	3,107,724	13,306,306	4.2817	3.299	3.299	3.314	3.260	3.415	4,003,964	3.3233	-0.70%
2009-07-27	0	4.280	4.210	4.280	4.160	4.450	8,537,712	36,035,327	4.2207	3.322	3.268	3.322	3.229	3.454	10,999,912	3.2760	-1.38%
2009-07-24	0	4.340	4.310	4.340	4.080	4.630	10,616,636	45,526,735	4.2882	3.369	3.345	3.369	3.167	3.594	13,678,380	3.3284	8.50%
2009-07-23	0	4.000	3.990	4.000	3.770	4.020	6,797,380	26,680,250	3.9251	3.105	3.097	3.105	2.926	3.120	8,757,684	3.0465	6.10%
2009-07-22	0	3.770	3.760	3.780	3.720	3.850	5,964,507	22,579,496	3.7856	2.926	2.918	2.934	2.887	2.988	7,684,618	2.9383	-0.53%
2009-07-21	0	3.790	3.790	3.800	3.640	3.810	5,889,387	22,168,615	3.7642	2.942	2.942	2.949	2.825	2.957	7,587,834	2.9216	4.12%
2009-07-20	0	3.640	3.630	3.640	3.640	3.830	3,760,278	13,969,262	3.7150	2.825	2.817	2.825	2.825	2.973	4,844,709	2.8834	-2.67%
2009-07-17	0	3.740	3.740	3.750	3.740	3.900	9,022,000	34,264,776	3.7979	2.903	2.903	2.911	2.903	3.027	11,623,865	2.9478	0.27%
2009-07-16	0	3.730	3.710	3.730	3.690	3.950	5,616,000	21,236,820	3.7815	2.895	2.880	2.895	2.864	3.066	7,235,605	2.9350	-3.37%
2009-07-15	0	3.860	3.860	3.870	3.690	3.920	7,512,323	28,775,053	3.8304	2.996	2.996	3.004	2.864	3.043	9,678,810	2.9730	4.04%
2009-07-14	0	3.710	3.720	3.730	3.530	3.730	7,734,962	28,343,047	3.6643	2.880	2.887	2.895	2.740	2.895	9,965,656	2.8441	5.10%
2009-07-13	0	3.530	3.520	3.530	3.350	3.550	9,109,346	31,881,294	3.4998	2.740	2.732	2.740	2.600	2.755	11,736,401	2.7164	1.44%
2009-07-10	0	3.480	3.400	3.420	3.420	3.530	5,242,138	18,313,758	3.4936	2.701	2.639	2.654	2.654	2.740	6,753,924	2.7116	0.29%
2009-07-09	0	3.470	3.480	3.490	3.400	3.510	5,621,340	19,566,531	3.4808	2.693	2.701	2.709	2.639	2.724	7,242,485	2.7016	0.58%
2009-07-08	0	3.450	3.450	3.480	3.360	3.500	8,791,872	30,107,405	3.4245	2.678	2.678	2.701	2.608	2.717	11,327,370	2.6579	0.58%
2009-07-07	0	3.430	3.410	3.450	3.410	3.510	2,274,938	7,898,916	3.4721	2.662	2.647	2.678	2.647	2.724	2,931,010	2.6949	-2.28%
2009-07-06	0	3.510	3.470	3.510	3.330	3.520	2,696,000	9,333,940	3.4621	2.724	2.693	2.724	2.585	2.732	3,473,502	2.6872	0.29%
2009-07-03	0	3.500	3.480	3.510	3.470	3.520	3,877,849	13,558,919	3.4965	2.717	2.701	2.724	2.693	2.732	4,996,186	2.7139	-0.57%
2009-07-02	0	3.520	3.520	3.550	3.420	3.580	9,905,672	34,763,464	3.5095	2.732	2.732	2.755	2.654	2.779	12,762,380	2.7239	1.44%
2009-06-30	0	3.470	3.450	3.500	3.450	3.540	5,325,210	18,596,274	3.4921	2.693	2.678	2.717	2.678	2.748	6,860,953	2.7105	-0.86%
2009-06-29	0	3.500	3.460	3.520	3.420	3.570	5,463,177	19,136,445	3.5028	2.717	2.686	2.732	2.654	2.771	7,038,709	2.7187	-0.28%
2009-06-26	0	3.510	3.510	3.550	3.410	3.600	7,496,980	26,388,103	3.5198	2.724	2.724	2.755	2.647	2.794	9,659,043	2.7320	1.74%
2009-06-25	0	3.450	3.440	3.490	3.440	3.570	1,819,019	6,353,088	3.4926	2.678	2.670	2.709	2.670	2.771	2,343,608	2.7108	-1.43%
2009-06-24	0	3.500	3.450	3.500	3.390	3.540	2,922,203	10,206,590	3.4928	2.717	2.678	2.717	2.631	2.748	3,764,940	2.7110	-0.28%
2009-06-23	0	3.510	3.470	3.510	3.350	3.530	4,564,000	15,758,840	3.4529	2.724	2.693	2.724	2.600	2.740	5,880,217	2.6800	0.57%
2009-06-22	0	3.490	3.480	3.490	3.390	3.550	6,833,345	23,693,466	3.4673	2.709	2.701	2.709	2.631	2.755	8,804,021	2.6912	2.95%
2009-06-19	0	3.390	3.400	3.430	3.310	3.450	3,735,310	12,663,883	3.3903	2.631	2.639	2.662	2.569	2.678	4,812,540	2.6314	-3.14%
2009-06-18	0	3.500	3.480	3.510	3.460	3.650	2,960,000	10,437,610	3.5262	2.717	2.701	2.724	2.686	2.833	3,813,638	2.7369	-2.51%
2009-06-17	0	3.590	3.570	3.590	3.370	3.600	4,801,414	16,695,942	3.4773	2.786	2.771	2.786	2.616	2.794	6,186,099	2.6989	6.21%
2009-06-16	0	3.380	3.360	3.370	3.300	3.490	2,471,178	8,365,287	3.3851	2.623	2.608	2.616	2.561	2.709	3,183,844	2.6274	-3.15%
2009-06-15	0	3.490	3.480	3.490	3.380	3.720	7,868,000	27,627,260	3.5113	2.709	2.701	2.709	2.623	2.887	10,137,061	2.7254	-6.18%
2009-06-12	0	3.720	3.710	3.720	3.590	3.880	18,768,184	69,578,675	3.7073	2.887	2.880	2.887	2.786	3.012	24,180,762	2.8774	7.20%
2009-06-11	0	3.470	3.460	3.470	3.290	3.500	7,208,153	24,653,917	3.4203	2.693	2.686	2.693	2.554	2.717	9,286,920	2.6547	6.44%
2009-06-10	0	3.260	3.260	3.270	3.090	3.270	4,366,001	14,041,623	3.2161	2.530	2.530	2.538	2.398	2.538	5,625,117	2.4962	7.59%
2009-06-09	0	3.030	3.030	3.040	3.000	3.200	4,166,559	12,677,545	3.0427	2.352	2.352	2.360	2.328	2.484	5,368,158	2.3616	-3.19%
2009-06-08	0	3.130	3.130	3.180	3.120	3.270	3,269,506	10,415,898	3.1858	2.429	2.429	2.468	2.422	2.538	4,212,403	2.4727	-1.26%
2009-06-05	0	3.170	3.170	3.190	3.100	3.390	6,768,885	21,605,763	3.1919	2.460	2.460	2.476	2.406	2.631	8,720,971	2.4774	-3.94%
2009-06-04	0	3.300	3.300	3.340	3.200	3.360	4,105,160	13,506,478	3.2901	2.561	2.561	2.592	2.484	2.608	5,289,052	2.5537	-2.65%
2009-06-03	0	3.390	3.380	3.390	3.310	3.540	6,406,880	21,970,972	3.4293	2.631	2.623	2.631	2.569	2.748	8,254,567	2.6617	-0.59%
2009-06-02	0	3.410	3.400	3.410	3.300	3.600	8,335,441	28,798,195	3.4549	2.647	2.639	2.647	2.561	2.794	10,739,308	2.6816	0.89%
2009-06-01	0	3.380	3.340	3.380	3.230	3.380	4,554,445	15,142,004	3.3247	2.623	2.592	2.623	2.507	2.623	5,867,907	2.5805	6.29%
2009-05-29	0	3.180	3.200	3.210	3.100	3.480	8,363,372	27,921,190	3.3385	2.468	2.484	2.491	2.406	2.701	10,775,294	2.5912	-3.05%
2009-05-27	0	3.280	3.210	3.240	3.180	3.380	2,798,827	9,238,426	3.3008	2.546	2.491	2.515	2.468	2.623	3,605,984	2.5620	2.50%
2009-05-26	0	3.200	3.190	3.200	3.150	3.250	2,138,000	6,842,720	3.2005	2.484	2.476	2.484	2.445	2.523	2,754,580	2.4841	-0.31%
2009-05-25	0	3.210	3.200	3.210	3.060	3.300	4,286,134	13,683,799	3.1926	2.491	2.484	2.491	2.375	2.561	5,522,217	2.4780	-0.62%
2009-05-22	0	3.230	3.240	3.250	3.110	3.420	4,183,679	13,514,881	3.2304	2.507	2.515	2.523	2.414	2.654	5,390,215	2.5073	-4.15%
2009-05-21	0	3.370	3.370	3.380	3.350	3.460	7,349,934	25,013,082	3.4032	2.616	2.616	2.623	2.600	2.686	9,469,590	2.6414	1.20%
2009-05-20	0	3.330	3.310	3.340	3.060	3.350	7,024,000	22,690,440	3.2304	2.585	2.569	2.592	2.375	2.600	9,049,659	2.5073	9.54%
2009-05-19	0	3.040	3.030	3.040	3.000	3.100	2,641,386	8,021,310	3.0368	2.360	2.352	2.360	2.328	2.406	3,403,138	2.3570	2.01%
2009-05-18	0	2.980	2.990	3.040	2.930	3.100	5,562,000	16,810,080	3.0223	2.313	2.321	2.360	2.274	2.406	7,166,031	2.3458	-2.01%
2009-05-15	0	3.080	3.080	3.090	3.000	3.150	2,365,263	7,276,089	3.0762	2.361	2.361	2.368	2.299	2.414	3,086,213	2.3576	0.65%
2009-05-14	0	3.060	3.060	3.090	3.000	3.120	2,259,272	6,837,496	3.0264	2.345	2.345	2.368	2.299	2.391	2,947,915	2.3194	-2.86%
2009-05-13	0	3.150	3.140	3.150	3.000	3.230	3,742,278	11,821,882	3.1590	2.414	2.406	2.414	2.299	2.475	4,882,953	2.4211	5.70%
2009-05-12	0	2.980	2.970	2.990	2.860	3.070	3,279,440	9,722,988	2.9648	2.284	2.276	2.292	2.192	2.353	4,279,038	2.2722	-3.25%
2009-05-11	0	3.080	3.050	3.080	2.950	3.330	13,440,000	42,805,460	3.1849	2.361	2.338	2.361	2.261	2.552	17,536,614	2.4409	-0.32%
2009-05-08	0	3.090	3.080	3.110	2.700	3.120	13,436,000	39,781,920	2.9608	2.368	2.361	2.383	2.069	2.391	17,531,394	2.2692	11.96%
2009-05-07	0	2.760	2.740	2.760	2.630	2.810	13,148,000	35,640,240	2.7107	2.115	2.100	2.115	2.016	2.154	17,155,610	2.0775	6.15%
2009-05-06	0	2.600	2.590	2.600	2.550	2.650	14,666,000	38,144,140	2.6009	1.993	1.985	1.993	1.954	2.031	19,136,308	1.9933	-2.62%
2009-05-05	0	2.670	2.670	2.680	2.600	2.700	14,381,929	38,034,383	2.6446	2.046	2.046	2.054	1.993	2.069	18,765,650	2.0268	3.89%
2009-05-04	0	2.570	2.570	2.580	2.570	2.710	20,291,021	53,090,083	2.6164	1.970	1.970	1.977	1.970	2.077	26,475,877	2.0052	-0.39%
2009-04-30	0	2.580	2.550	2.580	2.420	2.600	4,436,896	11,251,214	2.5358	1.977	1.954	1.977	1.855	1.993	5,789,295	1.9435	6.61%
2009-04-29	0	2.420	2.400	2.440	2.300	2.480	4,273,530	10,361,119	2.4245	1.855	1.839	1.870	1.763	1.901	5,576,134	1.8581	2.54%
2009-04-28	0	2.360	2.360	2.370	2.350	2.520	3,240,488	7,841,731	2.4199	1.809	1.809	1.816	1.801	1.931	4,228,213	1.8546	-3.28%
2009-04-27	0	2.440	2.430	2.460	2.420	2.740	4,641,759	12,049,993	2.5960	1.870	1.862	1.885	1.855	2.100	6,056,602	1.9896	-10.95%
2009-04-24	0	2.740	2.740	2.780	2.600	2.810	3,628,304	9,934,350	2.7380	2.100	2.100	2.131	1.993	2.154	4,734,238	2.0984	4.18%
2009-04-23	0	2.630	2.630	2.640	2.520	2.640	3,368,000	8,691,320	2.5806	2.016	2.016	2.023	1.931	2.023	4,394,592	1.9777	3.95%
2009-04-22	0	2.530	2.520	2.550	2.500	2.770	8,617,973	22,714,927	2.6358	1.939	1.931	1.954	1.916	2.123	11,244,796	2.0200	-5.60%
2009-04-21	0	2.680	2.680	2.700	2.500	2.710	4,239,000	11,091,920	2.6166	2.054	2.054	2.069	1.916	2.077	5,531,079	2.0054	5.10%
2009-04-20	0	2.550	2.550	2.560	2.430	2.620	1,067,036	2,753,978	2.5810	1.954	1.954	1.962	1.862	2.008	1,392,277	1.9780	0.39%
2009-04-17	0	2.540	2.540	2.550	2.470	2.670	1,888,000	4,855,460	2.5717	1.947	1.947	1.954	1.893	2.046	2,463,477	1.9710	-2.68%
2009-04-16	0	2.610	2.560	2.610	2.540	2.650	2,204,000	5,719,260	2.5949	2.000	1.962	2.000	1.947	2.031	2,875,796	1.9888	2.76%
2009-04-15	0	2.540	2.540	2.550	2.450	2.580	2,031,443	5,107,386	2.5142	1.947	1.947	1.954	1.878	1.977	2,650,642	1.9268	-1.55%
2009-04-14	0	2.580	2.580	2.600	2.520	2.640	2,005,570	5,154,385	2.5700	1.977	1.977	1.993	1.931	2.023	2,616,883	1.9697	0.78%
2009-04-09	0	2.560	2.550	2.560	2.350	2.560	3,896,609	9,720,282	2.4945	1.962	1.954	1.962	1.801	1.962	5,084,325	1.9118	6.22%
2009-04-08	0	2.410	2.410	2.440	2.390	2.500	2,928,959	7,108,442	2.4270	1.847	1.847	1.870	1.832	1.916	3,821,728	1.8600	-3.60%
2009-04-07	0	2.500	2.500	2.520	2.340	2.510	16,371,693	40,787,449	2.4913	1.916	1.916	1.931	1.793	1.924	21,361,909	1.9094	2.04%
2009-04-06	0	2.450	2.420	2.450	2.400	2.480	2,199,798	5,362,435	2.4377	1.878	1.855	1.878	1.839	1.901	2,870,313	1.8682	1.24%
2009-04-03	0	2.420	2.410	2.420	2.290	2.430	5,730,960	13,463,209	2.3492	1.855	1.847	1.855	1.755	1.862	7,477,800	1.8004	4.76%
2009-04-02	0	2.310	2.290	2.310	2.210	2.370	3,698,074	8,561,170	2.3150	1.770	1.755	1.770	1.694	1.816	4,825,275	1.7742	-1.28%
2009-04-01	0	2.340	2.310	2.340	2.260	2.390	2,374,000	5,531,928	2.3302	1.793	1.770	1.793	1.732	1.832	3,097,613	1.7859	-1.27%
2009-03-31	0	2.370	2.370	2.390	2.340	2.420	1,705,841	4,064,346	2.3826	1.816	1.816	1.832	1.793	1.855	2,225,794	1.8260	-2.87%
2009-03-30	0	2.440	2.400	2.440	2.400	2.530	1,142,000	2,796,880	2.4491	1.870	1.839	1.870	1.839	1.939	1,490,090	1.8770	-2.40%
2009-03-27	0	2.500	2.490	2.500	2.430	2.520	4,697,982	11,717,775	2.4942	1.916	1.908	1.916	1.862	1.931	6,129,962	1.9116	0.00%
2009-03-26	0	2.500	2.500	2.510	2.400	2.500	16,228,000	40,475,140	2.4942	1.916	1.916	1.924	1.839	1.916	21,174,417	1.9115	4.17%
2009-03-25	0	2.400	2.390	2.430	2.380	2.540	3,454,217	8,475,781	2.4537	1.839	1.832	1.862	1.824	1.947	4,507,088	1.8805	-4.00%
2009-03-24	0	2.500	2.500	2.510	2.380	2.510	46,014,078	111,949,946	2.4329	1.916	1.916	1.924	1.824	1.924	60,039,517	1.8646	4.17%
2009-03-23	0	2.400	2.400	2.410	2.100	2.420	16,720,576	39,835,725	2.3824	1.839	1.839	1.847	1.609	1.855	21,817,134	1.8259	12.68%
2009-03-20	0	2.130	2.130	2.170	2.090	2.330	6,047,625	13,101,228	2.1663	1.632	1.632	1.663	1.602	1.786	7,890,987	1.6603	-6.58%
2009-03-19	0	2.280	2.280	2.290	2.050	2.350	6,470,005	14,328,931	2.2147	1.747	1.747	1.755	1.571	1.801	8,442,111	1.6973	3.64%
2009-03-18	0	2.200	2.200	2.220	2.190	2.460	5,395,497	12,293,193	2.2784	1.686	1.686	1.701	1.678	1.885	7,040,085	1.7462	-10.57%
2009-03-17	0	2.460	2.450	2.460	2.340	2.490	9,004,937	22,229,309	2.4686	1.885	1.878	1.885	1.793	1.908	11,749,710	1.8919	2.50%
2009-03-16	0	2.400	2.400	2.410	2.300	2.420	6,657,262	15,768,683	2.3686	1.839	1.839	1.847	1.763	1.855	8,686,446	1.8153	3.00%
2009-03-13	0	2.330	2.300	2.330	2.220	2.350	3,602,416	8,217,454	2.2811	1.786	1.763	1.786	1.701	1.801	4,700,460	1.7482	4.48%
2009-03-12	0	2.230	2.220	2.230	2.170	2.240	3,686,706	8,167,458	2.2154	1.709	1.701	1.709	1.663	1.717	4,810,442	1.6979	1.83%
2009-03-11	0	2.190	2.190	2.200	2.160	2.200	5,279,526	11,560,805	2.1897	1.678	1.678	1.686	1.655	1.686	6,888,765	1.6782	0.92%
2009-03-10	0	2.170	2.170	2.180	2.140	2.190	5,679,825	12,326,823	2.1703	1.663	1.663	1.671	1.640	1.678	7,411,079	1.6633	-0.46%
2009-03-09	0	2.180	2.170	2.180	2.120	2.200	3,738,251	8,100,400	2.1669	1.671	1.663	1.671	1.625	1.686	4,877,698	1.6607	0.46%
2009-03-06	0	2.170	2.150	2.170	2.050	2.170	2,674,528	5,690,062	2.1275	1.663	1.648	1.663	1.571	1.663	3,489,744	1.6305	1.88%
2009-03-05	0	2.130	2.130	2.140	2.070	2.180	4,081,544	8,672,325	2.1248	1.632	1.632	1.640	1.586	1.671	5,325,629	1.6284	0.47%
2009-03-04	0	2.120	2.100	2.120	2.020	2.120	6,397,976	13,272,292	2.0745	1.625	1.609	1.625	1.548	1.625	8,348,127	1.5899	1.92%
2009-03-03	0	2.080	2.080	2.100	2.010	2.100	4,917,410	10,168,280	2.0678	1.594	1.594	1.609	1.540	1.609	6,416,274	1.5848	0.00%
2009-03-02	0	2.080	2.070	2.080	1.980	2.090	7,329,645	15,050,706	2.0534	1.594	1.586	1.594	1.517	1.602	9,563,776	1.5737	2.46%
2009-02-27	0	2.030	2.030	2.060	1.970	2.050	6,330,303	12,797,871	2.0217	1.556	1.556	1.579	1.510	1.571	8,259,827	1.5494	2.53%
2009-02-26	0	1.980	1.980	2.000	1.940	2.030	5,159,255	10,215,217	1.9800	1.517	1.517	1.533	1.487	1.556	6,731,835	1.5174	-1.98%
2009-02-25	0	2.020	2.020	2.030	2.000	2.060	10,310,119	20,971,476	2.0341	1.548	1.548	1.556	1.533	1.579	13,452,721	1.5589	1.00%
2009-02-24	0	2.000	1.980	2.000	1.910	2.020	11,646,177	23,139,656	1.9869	1.533	1.517	1.533	1.464	1.548	15,196,020	1.5227	-2.91%
2009-02-23	0	2.060	2.060	2.080	1.980	2.130	11,483,916	23,664,616	2.0607	1.579	1.579	1.594	1.517	1.632	14,984,300	1.5793	3.52%
2009-02-20	0	1.990	1.990	2.000	1.870	2.010	9,065,827	17,705,760	1.9530	1.525	1.525	1.533	1.433	1.540	11,829,160	1.4968	4.74%
2009-02-19	0	1.900	1.900	1.910	1.890	2.010	5,748,000	11,087,920	1.9290	1.456	1.456	1.464	1.448	1.540	7,500,034	1.4784	-5.94%
2009-02-18	0	2.020	2.010	2.020	1.950	2.080	2,611,198	5,221,456	1.9996	1.548	1.540	1.548	1.494	1.594	3,407,111	1.5325	0.00%
2009-02-17	0	2.020	2.000	2.020	2.000	2.170	4,938,000	10,294,440	2.0847	1.548	1.533	1.548	1.533	1.663	6,443,140	1.5977	-7.34%
2009-02-16	0	2.180	2.150	2.180	2.000	2.180	5,650,563	11,744,703	2.0785	1.671	1.648	1.671	1.533	1.671	7,372,897	1.5930	6.86%
2009-02-13	0	2.040	2.030	2.040	1.830	2.060	7,239,002	14,393,434	1.9883	1.563	1.556	1.563	1.403	1.579	9,445,504	1.5238	7.94%
2009-02-12	0	1.890	1.880	1.890	1.790	1.920	5,977,060	11,239,715	1.8805	1.448	1.441	1.448	1.372	1.471	7,798,913	1.4412	5.59%
2009-02-11	0	1.790	1.790	1.800	1.750	1.800	1,057,321	1,880,206	1.7783	1.372	1.372	1.380	1.341	1.380	1,379,600	1.3629	-0.56%
2009-02-10	0	1.800	1.810	1.820	1.770	1.870	4,982,782	9,024,829	1.8112	1.380	1.387	1.395	1.357	1.433	6,501,572	1.3881	0.56%
2009-02-09	0	1.790	1.790	1.800	1.760	1.850	3,096,653	5,555,742	1.7941	1.372	1.372	1.380	1.349	1.418	4,040,536	1.3750	-1.65%
2009-02-06	0	1.820	1.810	1.820	1.730	1.820	3,339,555	5,969,524	1.7875	1.395	1.387	1.395	1.326	1.395	4,357,477	1.3699	4.00%
2009-02-05	0	1.750	1.740	1.760	1.700	1.900	6,161,029	11,091,552	1.8003	1.341	1.334	1.349	1.303	1.456	8,038,957	1.3797	-6.42%
2009-02-04	0	1.870	1.860	1.870	1.830	1.930	3,718,611	6,998,078	1.8819	1.433	1.425	1.433	1.403	1.479	4,852,072	1.4423	-0.53%
2009-02-03	0	1.880	1.850	1.880	1.780	1.900	6,247,917	11,480,406	1.8375	1.441	1.418	1.441	1.364	1.456	8,152,329	1.4082	-1.05%
2009-02-02	0	1.900	1.890	1.900	1.760	1.920	3,833,279	7,155,618	1.8667	1.456	1.448	1.456	1.349	1.471	5,001,691	1.4306	7.95%
2009-01-30	0	1.760	1.760	1.770	1.650	1.770	2,133,464	3,675,249	1.7227	1.349	1.349	1.357	1.265	1.357	2,783,760	1.3202	2.92%
2009-01-29	0	1.710	1.710	1.720	1.670	1.800	2,927,674	4,999,112	1.7075	1.311	1.311	1.318	1.280	1.380	3,820,051	1.3087	-1.72%
2009-01-23	0	1.740	1.730	1.740	1.450	1.740	5,298,518	8,846,349	1.6696	1.334	1.326	1.334	1.111	1.334	6,913,546	1.2796	16.00%
2009-01-22	0	1.500	1.500	1.520	1.450	1.580	5,647,633	8,472,730	1.5002	1.150	1.150	1.165	1.111	1.211	7,369,074	1.1498	-5.06%
2009-01-21	0	1.580	1.550	1.580	1.500	1.730	6,159,050	9,770,397	1.5863	1.211	1.188	1.211	1.150	1.326	8,036,375	1.2158	-7.06%
2009-01-20	0	1.700	1.700	1.730	1.700	1.800	4,799,940	8,315,123	1.7323	1.303	1.303	1.326	1.303	1.380	6,262,998	1.3277	-10.53%
2009-01-19	0	1.900	1.900	1.930	1.800	1.950	1,499,225	2,829,199	1.8871	1.456	1.456	1.479	1.380	1.494	1,956,200	1.4463	-2.56%
2009-01-16	0	1.950	1.950	1.960	1.920	2.040	2,687,633	5,318,535	1.9789	1.494	1.494	1.502	1.471	1.563	3,506,844	1.5166	2.63%
2009-01-15	0	1.900	1.900	1.970	1.780	1.990	2,662,268	4,953,772	1.8607	1.456	1.456	1.510	1.364	1.525	3,473,747	1.4261	0.00%
2009-01-14	0	1.900	1.890	1.900	1.860	1.950	2,803,792	5,359,305	1.9114	1.456	1.448	1.456	1.425	1.494	3,658,409	1.4649	1.06%
2009-01-13	0	1.880	1.880	1.900	1.680	1.900	4,801,288	8,783,201	1.8293	1.441	1.441	1.456	1.288	1.456	6,264,757	1.4020	6.82%
2009-01-12	0	1.760	1.760	1.770	1.760	2.030	9,492,243	17,518,314	1.8455	1.349	1.349	1.357	1.349	1.556	12,385,550	1.4144	-17.37%
2009-01-09	0	2.130	2.100	2.130	2.080	2.160	2,889,501	6,150,862	2.1287	1.632	1.609	1.632	1.594	1.655	3,770,243	1.6314	2.40%
2009-01-08	0	2.080	2.070	2.080	2.050	2.320	7,391,468	16,233,910	2.1963	1.594	1.586	1.594	1.571	1.778	9,644,443	1.6832	-11.49%
2009-01-07	0	2.350	2.350	2.410	2.350	2.530	7,634,100	18,666,260	2.4451	1.801	1.801	1.847	1.801	1.939	9,961,031	1.8739	-5.62%
2009-01-06	0	2.490	2.450	2.480	2.370	2.500	9,168,500	22,463,455	2.4501	1.908	1.878	1.901	1.816	1.916	11,963,128	1.8777	-0.40%
2009-01-05	0	2.500	2.500	2.510	2.390	2.650	11,806,000	29,585,300	2.5060	1.916	1.916	1.924	1.832	2.031	15,404,558	1.9206	0.81%
2009-01-02	0	2.480	2.440	2.470	2.400	2.500	4,041,107	9,891,875	2.4478	1.901	1.870	1.893	1.839	1.916	5,272,867	1.8760	-0.80%
2008-12-31	0	2.500	2.400	2.500	2.360	2.500	20,144,931	49,529,888	2.4587	1.916	1.839	1.916	1.809	1.916	26,285,258	1.8843	0.00%
2008-12-30	0	2.500	2.490	2.500	2.380	2.500	38,549,785	94,503,268	2.4515	1.916	1.908	1.916	1.824	1.916	50,300,051	1.8788	3.31%
2008-12-29	0	2.420	2.390	2.420	2.360	2.490	2,341,976	5,712,083	2.4390	1.855	1.832	1.855	1.809	1.908	3,055,828	1.8692	-3.20%
2008-12-24	0	2.500	2.490	2.500	2.200	2.510	17,507,406	42,931,179	2.4522	1.916	1.908	1.916	1.686	1.924	22,843,796	1.8793	6.84%
2008-12-23	0	2.340	2.340	2.350	2.250	2.380	10,522,589	24,451,805	2.3237	1.793	1.793	1.801	1.724	1.824	13,729,954	1.7809	1.74%
2008-12-22	0	2.300	2.250	2.300	2.200	2.350	7,318,998	16,578,976	2.2652	1.763	1.724	1.763	1.686	1.801	9,549,884	1.7360	2.22%
2008-12-19	0	2.250	2.220	2.250	2.030	2.250	5,664,656	12,053,531	2.1278	1.724	1.701	1.724	1.556	1.724	7,391,286	1.6308	2.27%
2008-12-18	0	2.200	2.200	2.210	2.020	2.200	10,020,573	21,525,193	2.1481	1.686	1.686	1.694	1.548	1.686	13,074,919	1.6463	10.00%
2008-12-17	0	2.000	2.000	2.010	1.820	2.010	13,943,137	27,295,590	1.9576	1.533	1.533	1.540	1.395	1.540	18,193,110	1.5003	11.11%
2008-12-16	0	1.800	1.800	1.810	1.740	1.840	10,860,656	19,421,788	1.7883	1.380	1.380	1.387	1.334	1.410	14,171,066	1.3705	0.00%
2008-12-15	0	1.800	1.790	1.800	1.750	2.030	10,526,000	19,502,420	1.8528	1.380	1.372	1.380	1.341	1.556	13,734,404	1.4200	-6.25%
2008-12-12	0	1.920	1.920	1.930	1.880	2.080	32,720,223	63,026,035	1.9262	1.471	1.471	1.479	1.441	1.594	42,693,594	1.4762	-2.04%
2008-12-11	0	1.960	1.960	1.980	1.630	2.050	50,560,650	94,516,525	1.8694	1.502	1.502	1.517	1.249	1.571	65,971,918	1.4327	22.50%
2008-12-10	0	1.600	1.600	1.610	1.360	1.630	33,841,704	51,680,266	1.5271	1.226	1.226	1.234	1.042	1.249	44,156,911	1.1704	18.52%
2008-12-09	0	1.350	1.320	1.350	1.310	1.360	13,178,420	17,661,366	1.3402	1.035	1.012	1.035	1.004	1.042	17,195,302	1.0271	-0.74%
2008-12-08	0	1.360	1.350	1.360	1.300	1.370	12,105,170	16,271,631	1.3442	1.042	1.035	1.042	0.996	1.050	15,794,917	1.0302	4.62%
2008-12-05	0	1.300	1.300	1.310	1.260	1.320	5,997,894	7,798,952	1.3003	0.996	0.996	1.004	0.966	1.012	7,826,097	0.9965	0.78%
2008-12-04	0	1.290	1.270	1.290	1.270	1.310	12,598,900	16,299,584	1.2937	0.989	0.973	0.989	0.973	1.004	16,439,140	0.9915	-1.53%
2008-12-03	0	1.310	1.310	1.320	1.310	1.370	10,562,000	14,078,560	1.3329	1.004	1.004	1.012	1.004	1.050	13,781,377	1.0216	-0.76%
2008-12-02	0	1.320	1.310	1.320	1.280	1.390	11,242,000	14,914,720	1.3267	1.012	1.004	1.012	0.981	1.065	14,668,647	1.0168	-6.38%
2008-12-01	0	1.410	1.410	1.430	1.350	1.440	6,223,280	8,734,768	1.4036	1.081	1.081	1.096	1.035	1.104	8,120,183	1.0757	0.71%
2008-11-28	0	1.400	1.400	1.410	1.380	1.440	5,014,285	7,088,676	1.4137	1.073	1.073	1.081	1.058	1.104	6,542,677	1.0835	1.45%
2008-11-27	0	1.380	1.380	1.390	1.350	1.480	4,841,591	6,825,315	1.4097	1.058	1.058	1.065	1.035	1.134	6,317,345	1.0804	-1.43%
2008-11-26	0	1.400	1.380	1.400	1.350	1.420	4,352,000	6,027,900	1.3851	1.073	1.058	1.073	1.035	1.088	5,678,522	1.0615	-2.78%
2008-11-25	0	1.440	1.410	1.440	1.370	1.520	10,762,480	15,694,812	1.4583	1.104	1.081	1.104	1.050	1.165	14,042,965	1.1176	5.11%
2008-11-24	0	1.370	1.370	1.390	1.280	1.370	12,676,944	17,060,063	1.3458	1.050	1.050	1.065	0.981	1.050	16,540,972	1.0314	5.38%
2008-11-21	0	1.300	1.280	1.300	1.240	1.330	4,997,274	6,417,394	1.2842	0.996	0.981	0.996	0.950	1.019	6,520,481	0.9842	0.78%
2008-11-20	0	1.290	1.290	1.310	1.220	1.300	9,556,049	12,034,701	1.2594	0.989	0.989	1.004	0.935	0.996	12,468,805	0.9652	-1.53%
2008-11-19	0	1.310	1.310	1.350	1.280	1.430	10,408,132	14,026,960	1.3477	1.004	1.004	1.035	0.981	1.096	13,580,609	1.0329	-7.75%
2008-11-18	0	1.420	1.360	1.420	1.350	1.500	7,689,191	11,094,507	1.4429	1.088	1.042	1.088	1.035	1.150	10,032,914	1.1058	-4.70%
2008-11-17	0	1.490	1.450	1.490	1.430	1.520	5,721,963	8,446,802	1.4762	1.142	1.111	1.142	1.096	1.165	7,466,061	1.1314	-2.61%
2008-11-14	0	1.530	1.520	1.530	1.330	1.540	7,304,218	10,843,612	1.4846	1.173	1.165	1.173	1.019	1.180	9,530,599	1.1378	14.18%
2008-11-13	0	1.340	1.330	1.340	1.260	1.390	3,973,115	5,309,610	1.3364	1.027	1.019	1.027	0.966	1.065	5,184,150	1.0242	-2.19%
2008-11-12	0	1.370	1.340	1.370	1.200	1.370	7,947,137	10,452,294	1.3152	1.050	1.027	1.050	0.920	1.050	10,369,484	1.0080	10.48%
2008-11-11	0	1.240	1.240	1.260	1.240	1.500	19,177,483	25,701,176	1.3402	0.950	0.950	0.966	0.950	1.150	25,022,925	1.0271	-18.42%
2008-11-10	0	1.520	1.490	1.520	1.470	1.650	17,700,845	27,578,127	1.5580	1.165	1.142	1.165	1.127	1.265	23,096,196	1.1941	-3.80%
2008-11-07	0	1.580	1.560	1.580	1.440	1.580	19,704,075	30,158,102	1.5306	1.211	1.196	1.211	1.104	1.211	25,710,026	1.1730	-3.07%
2008-11-06	0	1.630	1.590	1.630	1.470	1.680	19,254,614	30,384,939	1.5781	1.249	1.219	1.249	1.127	1.288	25,123,566	1.2094	-9.44%
2008-11-05	0	1.800	1.760	1.800	1.560	1.820	15,767,622	27,230,740	1.7270	1.380	1.349	1.380	1.196	1.395	20,573,712	1.3236	12.50%
2008-11-04	0	1.600	1.500	1.600	1.310	1.600	24,951,309	37,265,301	1.4935	1.226	1.150	1.226	1.004	1.226	32,556,656	1.1446	13.48%
2008-11-03	0	1.410	1.410	1.420	1.270	1.460	10,742,594	14,679,688	1.3665	1.081	1.081	1.088	0.973	1.119	14,017,018	1.0473	-6.00%
2008-10-31	0	1.500	1.350	1.500	1.130	1.500	24,370,496	32,084,955	1.3165	1.150	1.035	1.150	0.866	1.150	31,798,807	1.0090	35.14%
2008-10-30	0	1.110	1.110	1.120	0.980	1.150	16,834,576	17,881,194	1.0622	0.851	0.851	0.858	0.751	0.881	21,965,882	0.8140	13.27%
2008-10-29	0	0.980	0.980	1.000	0.950	1.150	15,581,170	15,678,470	1.0062	0.751	0.751	0.766	0.728	0.881	20,330,428	0.7712	0.00%
2008-10-28	0	0.980	0.980	1.010	0.850	1.100	7,330,121	6,875,414	0.9380	0.751	0.751	0.774	0.651	0.843	9,564,397	0.7189	0.00%
2008-10-27	0	0.980	0.970	0.980	0.970	1.250	5,318,000	5,413,820	1.0180	0.751	0.743	0.751	0.743	0.958	6,938,967	0.7802	-24.62%
2008-10-24	0	1.300	1.300	1.320	1.280	1.360	3,245,711	4,282,573	1.3195	0.996	0.996	1.012	0.981	1.042	4,235,028	1.0112	-4.41%
2008-10-23	0	1.360	1.360	1.390	1.310	1.490	2,275,000	3,130,500	1.3760	1.042	1.042	1.065	1.004	1.142	2,968,437	1.0546	-8.72%
2008-10-22	0	1.490	1.490	1.550	1.490	1.670	1,802,779	2,812,066	1.5599	1.142	1.142	1.188	1.142	1.280	2,352,280	1.1955	-10.24%
2008-10-21	0	1.660	1.600	1.660	1.610	1.720	1,150,991	1,917,987	1.6664	1.272	1.226	1.272	1.234	1.318	1,501,822	1.2771	0.00%
2008-10-20	0	1.660	1.620	1.660	1.560	1.740	3,149,651	5,113,808	1.6236	1.272	1.242	1.272	1.196	1.334	4,109,688	1.2443	-3.49%
2008-10-17	0	1.720	1.690	1.700	1.650	1.750	1,627,490	2,802,599	1.7220	1.318	1.295	1.303	1.265	1.341	2,123,561	1.3198	4.24%
2008-10-16	0	1.650	1.570	1.670	1.500	1.650	4,285,560	6,734,574	1.5715	1.265	1.203	1.280	1.150	1.265	5,591,831	1.2044	-1.20%
2008-10-15	0	1.670	1.670	1.700	1.640	1.730	4,068,285	6,819,236	1.6762	1.280	1.280	1.303	1.257	1.326	5,308,329	1.2846	-1.18%
2008-10-14	0	1.690	1.690	1.700	1.630	1.800	11,091,989	18,828,281	1.6975	1.295	1.295	1.303	1.249	1.380	14,472,911	1.3009	4.32%
2008-10-13	0	1.620	1.610	1.620	1.530	1.700	6,329,201	10,249,550	1.6194	1.242	1.234	1.242	1.173	1.303	8,258,389	1.2411	-1.32%
2008-10-10	0	1.710	1.710	1.720	1.600	1.900	5,778,060	10,433,891	1.8058	1.258	1.258	1.266	1.177	1.398	7,853,071	1.3286	-11.86%
2008-10-09	0	1.940	1.930	1.940	1.860	1.970	6,872,217	13,265,617	1.9303	1.427	1.420	1.427	1.369	1.449	9,340,160	1.4203	1.04%
2008-10-08	0	1.920	1.920	1.970	1.890	2.100	7,111,579	14,098,479	1.9825	1.413	1.413	1.449	1.391	1.545	9,665,482	1.4586	-12.73%
2008-10-06	0	2.200	2.200	2.230	2.200	2.360	4,038,135	9,183,545	2.2742	1.619	1.619	1.641	1.619	1.736	5,488,306	1.6733	-6.78%
2008-10-03	0	2.360	2.350	2.360	2.320	2.380	3,095,055	7,290,148	2.3554	1.736	1.729	1.736	1.707	1.751	4,206,548	1.7330	-0.42%
2008-10-02	0	2.370	2.370	2.410	2.210	2.480	5,636,704	13,326,059	2.3642	1.744	1.744	1.773	1.626	1.825	7,660,951	1.7395	0.85%
2008-09-30	0	2.350	2.280	2.350	2.040	2.350	7,077,338	15,302,213	2.1621	1.729	1.678	1.729	1.501	1.729	9,618,944	1.5908	6.82%
2008-09-29	0	2.200	2.200	2.330	2.200	2.350	3,489,313	7,962,574	2.2820	1.619	1.619	1.714	1.619	1.729	4,742,391	1.6790	-4.76%
2008-09-26	0	2.310	2.310	2.330	2.250	2.400	6,649,603	15,392,707	2.3148	1.700	1.700	1.714	1.655	1.766	9,037,602	1.7032	-0.43%
2008-09-25	0	2.320	2.320	2.330	2.220	2.350	5,913,610	13,757,391	2.3264	1.707	1.707	1.714	1.633	1.729	8,037,300	1.7117	0.43%
2008-09-24	0	2.310	2.310	2.400	2.300	2.600	7,650,836	18,820,488	2.4599	1.700	1.700	1.766	1.692	1.913	10,398,396	1.8099	-3.35%
2008-09-23	0	2.390	2.360	2.380	2.350	2.500	8,607,225	21,033,344	2.4437	1.758	1.736	1.751	1.729	1.839	11,698,243	1.7980	-5.16%
2008-09-22	0	2.520	2.510	2.520	2.420	2.650	7,634,708	19,127,040	2.5053	1.854	1.847	1.854	1.781	1.950	10,376,476	1.8433	7.23%
2008-09-19	0	2.350	2.320	2.350	2.160	2.400	15,470,378	34,911,137	2.2566	1.729	1.707	1.729	1.589	1.766	21,026,084	1.6604	11.37%
2008-09-18	0	2.110	2.100	2.110	2.010	2.170	6,663,915	13,774,870	2.0671	1.552	1.545	1.552	1.479	1.597	9,057,053	1.5209	-10.21%
2008-09-17	0	2.350	2.340	2.350	2.290	2.580	4,789,025	11,410,506	2.3826	1.729	1.722	1.729	1.685	1.898	6,508,855	1.7531	-4.47%
2008-09-16	0	2.460	2.430	2.500	2.320	2.750	9,391,079	23,222,857	2.4729	1.810	1.788	1.839	1.707	2.023	12,763,594	1.8195	-14.29%
2008-09-12	0	2.870	2.870	2.900	2.780	2.920	9,748,316	28,050,812	2.8775	2.112	2.112	2.134	2.045	2.148	13,249,121	2.1172	5.13%
2008-09-11	0	2.730	2.730	2.750	2.700	3.110	7,769,684	21,713,460	2.7946	2.009	2.009	2.023	1.987	2.288	10,559,925	2.0562	-13.33%
2008-09-10	0	3.150	3.130	3.150	3.100	3.280	3,238,831	10,356,506	3.1976	2.318	2.303	2.318	2.281	2.413	4,401,957	2.3527	-3.96%
2008-09-09	0	3.280	3.270	3.280	3.200	3.340	4,972,647	16,509,250	3.3200	2.413	2.406	2.413	2.354	2.457	6,758,419	2.4428	-0.30%
2008-09-08	0	3.290	3.270	3.290	3.210	3.550	4,194,394	14,040,780	3.3475	2.421	2.406	2.421	2.362	2.612	5,700,680	2.4630	-6.00%
2008-09-05	0	3.500	3.500	3.540	3.330	3.550	3,434,009	11,804,029	3.4374	2.575	2.575	2.605	2.450	2.612	4,667,227	2.5291	1.74%
2008-09-04	0	3.440	3.360	3.400	3.350	3.550	3,756,415	12,914,455	3.4380	2.531	2.472	2.502	2.465	2.612	5,105,415	2.5296	-2.27%
2008-09-03	0	3.520	3.510	3.520	3.460	3.670	4,011,989	14,042,521	3.5001	2.590	2.583	2.590	2.546	2.700	5,452,770	2.5753	-4.35%
2008-09-02	0	3.680	3.680	3.720	3.660	3.770	856,000	3,176,900	3.7113	2.708	2.708	2.737	2.693	2.774	1,163,406	2.7307	-1.60%
2008-09-01	0	3.740	3.760	3.800	3.700	3.850	2,558,481	9,568,920	3.7401	2.752	2.766	2.796	2.722	2.833	3,477,280	2.7518	-2.09%
2008-08-29	0	3.820	3.800	3.860	3.760	3.960	3,459,193	13,278,798	3.8387	2.811	2.796	2.840	2.766	2.914	4,701,455	2.8244	-2.55%
2008-08-28	0	3.920	3.910	3.920	3.840	3.950	4,386,773	17,079,911	3.8935	2.884	2.877	2.884	2.825	2.906	5,962,146	2.8647	2.62%
2008-08-27	0	3.820	3.810	3.820	3.740	3.840	4,492,083	17,038,083	3.7929	2.811	2.803	2.811	2.752	2.825	6,105,275	2.7907	2.14%
2008-08-26	0	3.740	3.740	3.770	3.700	3.930	8,346,259	31,926,483	3.8252	2.752	2.752	2.774	2.722	2.892	11,343,559	2.8145	-4.83%
2008-08-25	0	3.930	3.930	3.940	3.920	4.010	2,575,796	10,207,445	3.9628	2.892	2.892	2.899	2.884	2.950	3,500,813	2.9157	-2.48%
2008-08-21	0	4.030	3.980	4.030	3.990	4.120	579,514	2,351,730	4.0581	2.965	2.928	2.965	2.936	3.031	787,628	2.9858	-2.18%
2008-08-20	0	4.120	4.050	4.120	3.910	4.120	3,707,049	14,950,092	4.0329	3.031	2.980	3.031	2.877	3.031	5,038,321	2.9673	1.23%
2008-08-19	0	4.070	4.060	4.070	4.010	4.180	2,081,131	8,478,304	4.0739	2.995	2.987	2.995	2.950	3.076	2,828,505	2.9975	1.24%
2008-08-18	0	4.020	4.020	4.040	4.020	4.120	3,268,894	13,251,596	4.0538	2.958	2.958	2.973	2.958	3.031	4,442,816	2.9827	-1.95%
2008-08-15	0	4.100	4.090	4.100	4.050	4.190	3,165,577	13,060,039	4.1256	3.017	3.009	3.017	2.980	3.083	4,302,396	3.0355	-0.49%
2008-08-14	0	4.120	4.040	4.120	4.020	4.120	1,482,938	6,032,465	4.0679	3.031	2.973	3.031	2.958	3.031	2,015,489	2.9931	2.23%
2008-08-13	0	4.030	4.030	4.050	3.900	4.130	953,134	3,849,279	4.0385	2.965	2.965	2.980	2.870	3.039	1,295,422	2.9714	-0.25%
2008-08-12	0	4.040	4.010	4.040	4.030	4.140	2,156,761	8,758,858	4.0611	2.973	2.950	2.973	2.965	3.046	2,931,295	2.9881	0.00%
2008-08-11	0	4.040	4.040	4.050	4.030	4.100	3,069,758	12,420,544	4.0461	2.973	2.973	2.980	2.965	3.017	4,172,166	2.9770	1.00%
2008-08-08	0	4.000	4.000	4.020	4.000	4.060	8,493,453	34,021,696	4.0056	2.943	2.943	2.958	2.943	2.987	11,543,613	2.9472	0.00%
2008-08-07	0	4.000	4.000	4.030	3.980	4.080	2,744,216	10,999,613	4.0083	2.943	2.943	2.965	2.928	3.002	3,729,716	2.9492	-0.74%
2008-08-05	0	4.030	4.030	4.070	4.030	4.130	279,976	1,138,624	4.0669	2.965	2.965	2.995	2.965	3.039	380,521	2.9923	-1.95%
2008-08-04	0	4.110	4.110	4.120	4.060	4.140	1,940,649	7,948,882	4.0960	3.024	3.024	3.031	2.987	3.046	2,637,573	3.0137	0.24%
2008-08-01	0	4.100	4.100	4.110	4.000	4.150	2,033,501	8,302,429	4.0828	3.017	3.017	3.024	2.943	3.053	2,763,770	3.0040	2.24%
2008-07-31	0	4.010	4.010	4.040	3.950	4.030	3,421,832	13,703,295	4.0047	2.950	2.950	2.973	2.906	2.965	4,650,677	2.9465	0.75%
2008-07-30	0	3.980	3.950	4.000	3.950	4.020	1,749,834	6,951,201	3.9725	2.928	2.906	2.943	2.906	2.958	2,378,233	2.9228	0.51%
2008-07-29	0	3.960	3.990	4.010	3.950	4.020	509,714	2,027,136	3.9770	2.914	2.936	2.950	2.906	2.958	692,762	2.9262	-1.74%
2008-07-28	0	4.030	4.020	4.030	4.010	4.090	635,092	2,561,072	4.0326	2.965	2.958	2.965	2.950	3.009	863,166	2.9671	0.75%
2008-07-25	0	4.000	4.000	4.010	3.920	4.060	9,247,690	36,654,610	3.9637	2.943	2.943	2.950	2.884	2.987	12,568,711	2.9163	2.04%
2008-07-24	0	3.920	3.900	3.920	3.890	4.110	11,017,377	43,878,769	3.9827	2.884	2.870	2.884	2.862	3.024	14,973,926	2.9303	-3.21%
2008-07-23	0	4.050	4.040	4.050	4.020	4.290	4,765,876	19,420,484	4.0749	2.980	2.973	2.980	2.958	3.156	6,477,392	2.9982	-3.11%
2008-07-22	0	4.180	4.170	4.180	4.090	4.340	4,136,000	17,294,440	4.1814	3.076	3.068	3.076	3.009	3.193	5,621,316	3.0766	-1.18%
2008-07-21	0	4.230	4.230	4.250	4.170	4.290	988,716	4,190,617	4.2384	3.112	3.112	3.127	3.068	3.156	1,343,783	3.1185	0.71%
2008-07-18	0	4.200	4.200	4.220	4.200	4.360	1,293,464	5,504,790	4.2559	3.090	3.090	3.105	3.090	3.208	1,757,971	3.1313	-0.47%
2008-07-17	0	4.220	4.200	4.240	4.160	4.340	1,892,931	8,005,724	4.2293	3.105	3.090	3.120	3.061	3.193	2,572,718	3.1118	0.48%
2008-07-16	0	4.200	4.180	4.200	4.170	4.290	1,461,819	6,170,689	4.2212	3.090	3.076	3.090	3.068	3.156	1,986,786	3.1059	0.72%
2008-07-15	0	4.170	4.170	4.270	4.060	4.340	3,313,786	13,896,116	4.1934	3.068	3.068	3.142	2.987	3.193	4,503,829	3.0854	-3.02%
2008-07-14	0	4.300	4.290	4.300	4.210	4.400	2,184,463	9,494,246	4.3463	3.164	3.156	3.164	3.098	3.237	2,968,945	3.1979	0.00%
2008-07-11	0	4.300	4.300	4.390	4.120	4.390	1,871,373	8,096,760	4.3266	3.164	3.164	3.230	3.031	3.230	2,543,419	3.1834	3.12%
2008-07-10	0	4.170	4.170	4.200	4.100	4.200	1,898,431	7,917,365	4.1705	3.068	3.068	3.090	3.017	3.090	2,580,194	3.0685	-0.48%
2008-07-09	0	4.190	4.180	4.190	4.150	4.280	1,387,963	5,830,203	4.2005	3.083	3.076	3.083	3.053	3.149	1,886,407	3.0906	1.45%
2008-07-08	0	4.130	4.100	4.130	4.020	4.240	2,635,266	10,780,880	4.0910	3.039	3.017	3.039	2.958	3.120	3,581,640	3.0100	1.47%
2008-07-07	0	4.070	4.080	4.130	4.050	4.250	1,432,000	5,927,180	4.1391	2.995	3.002	3.039	2.980	3.127	1,946,258	3.0454	-1.69%
2008-07-04	0	4.140	4.140	4.200	4.000	4.280	1,677,699	6,989,092	4.1659	3.046	3.046	3.090	2.943	3.149	2,280,193	3.0651	0.00%
2008-07-03	0	4.140	4.140	4.160	4.100	4.250	4,162,293	17,366,921	4.1724	3.046	3.046	3.061	3.017	3.127	5,657,051	3.0700	-5.69%
2008-07-02	0	4.390	4.230	4.390	4.000	4.400	6,989,098	29,446,833	4.2133	3.230	3.112	3.230	2.943	3.237	9,499,016	3.1000	8.13%
2008-06-30	0	4.060	4.060	4.070	4.030	4.140	3,989,799	16,202,196	4.0609	2.987	2.987	2.995	2.965	3.046	5,422,611	2.9879	-1.93%
2008-06-27	0	4.140	4.130	4.140	4.020	4.200	4,080,000	16,703,300	4.0939	3.046	3.039	3.046	2.958	3.090	5,545,205	3.0122	-2.82%
2008-06-26	0	4.260	4.260	4.270	4.210	4.350	3,282,329	14,010,745	4.2685	3.134	3.134	3.142	3.098	3.201	4,461,076	3.1407	0.24%
2008-06-25	0	4.250	4.200	4.250	4.200	4.370	2,837,927	12,080,874	4.2569	3.127	3.090	3.127	3.090	3.215	3,857,080	3.1321	-4.92%
2008-06-24	0	4.470	4.360	4.470	4.260	4.480	5,809,533	25,377,738	4.3683	3.289	3.208	3.289	3.134	3.296	7,895,846	3.2141	5.18%
2008-06-23	0	4.250	4.240	4.250	4.160	4.380	3,457,689	14,701,718	4.2519	3.127	3.120	3.127	3.061	3.223	4,699,411	3.1284	-3.41%
2008-06-20	0	4.400	4.390	4.400	4.380	4.730	12,593,412	58,175,653	4.6195	3.237	3.230	3.237	3.223	3.480	17,115,945	3.3989	-6.58%
2008-06-19	0	4.710	4.710	4.740	4.710	4.850	2,455,101	11,664,932	4.7513	3.465	3.465	3.488	3.465	3.568	3,336,774	3.4959	-2.08%
2008-06-18	0	4.810	4.740	4.810	4.730	4.840	4,720,206	22,547,998	4.7769	3.539	3.488	3.539	3.480	3.561	6,415,321	3.5147	-1.84%
2008-06-17	0	4.900	4.900	4.910	4.750	4.900	3,201,351	15,470,445	4.8325	3.605	3.605	3.613	3.495	3.605	4,351,017	3.5556	3.16%
2008-06-16	0	4.750	4.680	4.750	4.650	4.950	3,193,342	15,321,194	4.7979	3.495	3.443	3.495	3.421	3.642	4,340,132	3.5301	-1.45%
2008-06-13	0	4.820	4.820	4.830	4.800	4.920	1,924,258	9,324,498	4.8458	3.546	3.546	3.554	3.532	3.620	2,615,296	3.5654	-0.62%
2008-06-12	0	4.850	4.860	4.900	4.600	5.290	3,902,712	19,137,520	4.9036	3.568	3.576	3.605	3.385	3.892	5,304,250	3.6080	2.75%
2008-06-11	0	4.720	4.700	4.720	4.700	4.880	1,734,314	8,194,516	4.7249	3.473	3.458	3.473	3.458	3.591	2,357,139	3.4765	-3.08%
2008-06-10	0	4.870	4.870	4.880	4.770	5.040	2,937,905	14,221,184	4.8406	3.583	3.583	3.591	3.510	3.708	3,992,962	3.5616	-3.75%
2008-06-06	0	5.060	5.060	5.070	5.000	5.090	1,728,548	8,747,102	5.0604	3.723	3.723	3.730	3.679	3.745	2,349,302	3.7233	1.20%
2008-06-05	0	5.000	5.000	5.010	5.000	5.220	1,611,014	8,198,199	5.0888	3.679	3.679	3.686	3.679	3.841	2,189,560	3.7442	-2.91%
2008-06-04	0	5.150	5.150	5.220	5.010	5.240	3,051,967	15,613,274	5.1158	3.789	3.789	3.841	3.686	3.855	4,147,986	3.7641	0.00%
2008-06-03	0	5.150	5.140	5.150	4.900	5.270	6,341,710	32,095,410	5.0610	3.789	3.782	3.789	3.605	3.878	8,619,138	3.7237	-2.28%
2008-06-02	0	5.270	5.250	5.270	5.140	5.320	5,957,986	30,135,324	5.0580	3.878	3.863	3.878	3.782	3.914	8,097,612	3.7215	9.79%
2008-05-30	0	4.800	4.800	4.820	4.800	5.410	8,801,063	44,679,870	5.0766	3.532	3.532	3.546	3.532	3.981	11,961,692	3.7352	-11.11%
2008-05-29	0	5.400	5.400	5.450	5.400	5.500	4,572,989	24,944,741	5.4548	3.973	3.973	4.010	3.973	4.047	6,215,236	4.0135	0.00%
2008-05-28	0	5.400	5.400	5.410	5.360	5.430	1,121,650	6,054,768	5.3981	3.973	3.973	3.981	3.944	3.995	1,524,456	3.9718	-1.10%
2008-05-27	0	5.460	5.460	5.480	5.360	5.540	5,504,000	30,101,224	5.4690	4.017	4.017	4.032	3.944	4.076	7,480,591	4.0239	0.18%
2008-05-26	0	5.450	5.440	5.450	5.410	5.500	1,214,178	6,609,392	5.4435	4.010	4.003	4.010	3.981	4.047	1,650,212	4.0052	-0.91%
2008-05-23	0	5.500	5.490	5.520	5.350	5.650	5,049,800	27,789,276	5.5030	4.047	4.039	4.061	3.936	4.157	6,863,279	4.0490	2.80%
2008-05-22	0	5.350	5.340	5.350	5.280	5.380	1,380,179	7,376,502	5.3446	3.936	3.929	3.936	3.885	3.958	1,875,827	3.9324	-0.93%
2008-05-21	0	5.400	5.390	5.420	5.200	5.440	4,535,680	24,391,867	5.3778	3.973	3.966	3.988	3.826	4.003	6,164,529	3.9568	0.00%
2008-05-20	0	5.400	5.400	5.440	5.350	5.520	11,096,536	60,183,993	5.4237	3.973	3.973	4.003	3.936	4.061	15,081,513	3.9906	-1.64%
2008-05-19	0	5.490	5.480	5.490	5.380	5.530	5,445,343	29,814,099	5.4752	4.039	4.032	4.039	3.958	4.069	7,400,869	4.0285	2.04%
2008-05-16	0	5.380	5.360	5.380	5.300	5.490	2,937,777	15,804,380	5.3797	3.958	3.944	3.958	3.900	4.039	3,992,788	3.9582	-0.92%
2008-05-15	0	5.430	5.420	5.430	5.380	5.500	2,585,306	14,097,791	5.4530	3.995	3.988	3.995	3.958	4.047	3,513,738	4.0122	1.12%
2008-05-14	0	5.370	5.360	5.400	5.320	5.500	5,309,339	28,762,702	5.4174	3.951	3.944	3.973	3.914	4.047	7,216,023	3.9859	-1.47%
2008-05-13	0	5.450	5.420	5.450	5.300	5.510	3,574,172	19,427,449	5.4355	4.010	3.988	4.010	3.900	4.054	4,857,725	3.9993	0.37%
2008-05-09	0	5.430	5.370	5.430	5.280	5.490	3,231,549	17,485,469	5.4109	3.995	3.951	3.995	3.885	4.039	4,392,060	3.9812	1.50%
2008-05-08	0	5.350	5.320	5.340	5.100	5.470	8,216,508	44,159,875	5.3745	3.936	3.914	3.929	3.752	4.025	11,167,212	3.9544	3.48%
2008-05-07	0	5.170	5.100	5.150	5.100	5.500	5,081,572	27,314,488	5.3752	3.804	3.752	3.789	3.752	4.047	6,906,461	3.9549	-1.71%
2008-05-06	0	5.260	5.270	5.300	5.220	5.500	3,106,361	16,460,182	5.2989	3.870	3.878	3.900	3.841	4.047	4,221,914	3.8987	-4.19%
2008-05-05	0	5.490	5.440	5.500	5.400	5.540	2,600,094	14,275,514	5.4904	4.039	4.003	4.047	3.973	4.076	3,533,837	4.0397	0.73%
2008-05-02	0	5.450	5.450	5.500	5.310	5.700	2,347,055	12,908,259	5.4998	4.010	4.010	4.047	3.907	4.194	3,189,927	4.0466	0.55%
2008-04-30	0	5.420	5.420	5.490	5.300	5.770	6,500,146	36,003,486	5.5389	3.988	3.988	4.039	3.900	4.245	8,834,472	4.0753	-0.23%
2008-04-29	0	5.590	5.530	5.610	5.420	5.650	3,982,268	22,192,445	5.5728	3.997	3.954	4.011	3.876	4.040	5,569,178	3.9849	3.14%
2008-04-28	0	5.420	5.410	5.420	5.390	5.500	1,663,328	9,040,091	5.4349	3.876	3.868	3.876	3.854	3.933	2,326,154	3.8863	-1.45%
2008-04-25	0	5.500	5.450	5.500	5.420	5.640	1,905,624	10,452,200	5.4849	3.933	3.897	3.933	3.876	4.033	2,665,004	3.9220	-0.36%
2008-04-24	0	5.520	5.500	5.520	5.380	5.580	9,453,436	52,120,382	5.5134	3.947	3.933	3.947	3.847	3.990	13,220,574	3.9424	2.60%
2008-04-23	0	5.380	5.380	5.390	5.180	5.440	5,538,897	29,819,509	5.3837	3.847	3.847	3.854	3.704	3.890	7,746,114	3.8496	-0.37%
2008-04-22	0	5.400	5.300	5.390	5.200	5.440	4,191,870	22,388,141	5.3408	3.861	3.790	3.854	3.718	3.890	5,862,305	3.8190	-0.18%
2008-04-21	0	5.410	5.380	5.410	5.170	5.500	4,332,255	23,246,767	5.3660	3.868	3.847	3.868	3.697	3.933	6,058,633	3.8370	4.04%
2008-04-18	0	5.200	5.200	5.240	5.120	5.270	5,038,845	26,227,174	5.2050	3.718	3.718	3.747	3.661	3.768	7,046,795	3.7219	-2.26%
2008-04-17	0	5.320	5.280	5.320	5.230	5.360	2,449,264	12,980,526	5.2998	3.804	3.775	3.804	3.740	3.833	3,425,281	3.7896	1.14%
2008-04-16	0	5.260	5.230	5.240	5.180	5.400	5,441,773	28,663,536	5.2673	3.761	3.740	3.747	3.704	3.861	7,610,287	3.7664	1.15%
2008-04-15	0	5.200	5.190	5.200	5.160	5.250	5,887,982	30,647,187	5.2050	3.718	3.711	3.718	3.690	3.754	8,234,308	3.7219	0.39%
2008-04-14	0	5.180	5.150	5.180	5.110	5.260	15,789,901	82,163,436	5.2035	3.704	3.683	3.704	3.654	3.761	22,082,082	3.7208	-1.15%
2008-04-11	0	5.240	5.220	5.230	5.070	5.290	8,813,955	46,096,151	5.2299	3.747	3.733	3.740	3.625	3.783	12,326,263	3.7397	3.97%
2008-04-10	0	5.040	5.040	5.120	4.770	5.180	9,146,961	46,254,647	5.0568	3.604	3.604	3.661	3.411	3.704	12,791,970	3.6159	5.00%
2008-04-09	0	4.800	4.680	4.800	4.590	4.950	5,915,841	27,943,847	4.7236	3.432	3.346	3.432	3.282	3.540	8,273,268	3.3776	-3.03%
2008-04-08	0	4.950	4.810	4.930	4.800	4.990	2,073,014	10,195,157	4.9180	3.540	3.439	3.525	3.432	3.568	2,899,098	3.5167	1.23%
2008-04-07	0	4.890	4.890	4.940	4.780	4.980	3,409,445	16,644,544	4.8819	3.497	3.497	3.532	3.418	3.561	4,768,088	3.4908	-1.81%
2008-04-03	0	4.980	4.960	4.980	4.510	4.990	3,951,703	19,384,244	4.9053	3.561	3.547	3.561	3.225	3.568	5,526,433	3.5076	7.79%
2008-04-02	0	4.620	4.610	4.630	4.610	4.930	1,313,327	6,263,617	4.7693	3.304	3.296	3.311	3.296	3.525	1,836,680	3.4103	-3.55%
2008-04-01	0	4.790	4.710	4.780	4.680	4.890	4,514,722	21,525,337	4.7678	3.425	3.368	3.418	3.346	3.497	6,313,812	3.4092	4.36%
2008-03-31	0	4.590	4.570	4.590	4.120	4.640	8,034,852	35,829,223	4.4592	3.282	3.268	3.282	2.946	3.318	11,236,693	3.1886	10.34%
2008-03-28	0	4.160	4.150	4.160	4.120	4.200	4,055,678	16,855,152	4.1559	2.975	2.967	2.975	2.946	3.003	5,671,841	2.9717	-0.95%
2008-03-27	0	4.200	4.170	4.200	4.100	4.260	2,532,285	10,577,360	4.1770	3.003	2.982	3.003	2.932	3.046	3,541,385	2.9868	0.00%
2008-03-26	0	4.200	4.150	4.200	4.150	4.280	3,354,088	14,095,975	4.2026	3.003	2.967	3.003	2.967	3.060	4,690,672	3.0051	-1.18%
2008-03-25	0	4.250	4.220	4.250	4.140	4.310	3,794,723	16,042,177	4.2275	3.039	3.018	3.039	2.960	3.082	5,306,897	3.0229	3.16%
2008-03-20	0	4.120	4.120	4.180	4.090	4.300	4,687,910	19,607,051	4.1825	2.946	2.946	2.989	2.925	3.075	6,556,014	2.9907	-4.85%
2008-03-19	0	4.330	4.250	4.320	4.100	4.450	3,693,803	15,647,359	4.2361	3.096	3.039	3.089	2.932	3.182	5,165,761	3.0291	6.13%
2008-03-18	0	4.080	4.040	4.080	4.000	4.410	3,197,593	13,111,111	4.1003	2.917	2.889	2.917	2.860	3.153	4,471,815	2.9319	-7.27%
2008-03-17	0	4.400	4.360	4.400	4.340	4.470	2,369,926	10,445,768	4.4076	3.146	3.118	3.146	3.103	3.196	3,314,327	3.1517	-3.08%
2008-03-14	0	4.540	4.530	4.540	4.500	4.680	4,430,910	20,351,766	4.5931	3.246	3.239	3.246	3.218	3.346	6,196,601	3.2843	-1.09%
2008-03-13	0	4.590	4.430	4.600	4.410	4.600	2,203,392	9,804,751	4.4498	3.282	3.168	3.289	3.153	3.289	3,081,431	3.1819	0.22%
2008-03-12	0	4.580	4.530	4.590	4.400	4.650	1,754,135	8,011,744	4.5673	3.275	3.239	3.282	3.146	3.325	2,453,147	3.2659	0.22%
2008-03-11	0	4.570	4.430	4.600	4.300	4.680	2,990,711	13,323,517	4.4550	3.268	3.168	3.289	3.075	3.346	4,182,491	3.1855	1.33%
2008-03-10	0	4.510	4.500	4.510	4.230	4.580	854,220	3,839,901	4.4952	3.225	3.218	3.225	3.025	3.275	1,194,622	3.2143	-0.22%
2008-03-07	0	4.520	4.510	4.520	4.450	4.580	997,708	4,488,595	4.4989	3.232	3.225	3.232	3.182	3.275	1,395,289	3.2170	-1.74%
2008-03-06	0	4.600	4.560	4.600	4.490	4.620	776,786	3,551,540	4.5721	3.289	3.261	3.289	3.211	3.304	1,086,331	3.2693	-0.22%
2008-03-05	0	4.610	4.570	4.610	4.500	4.660	1,680,969	7,711,081	4.5873	3.296	3.268	3.296	3.218	3.332	2,350,825	3.2802	2.44%
2008-03-04	0	4.500	4.490	4.500	4.490	4.790	4,092,004	18,678,867	4.5647	3.218	3.211	3.218	3.211	3.425	5,722,643	3.2640	-6.05%
2008-03-03	0	4.790	4.710	4.790	4.610	4.810	2,519,548	11,903,063	4.7243	3.425	3.368	3.425	3.296	3.439	3,523,573	3.3781	1.27%
2008-02-29	0	4.730	4.720	4.740	4.700	4.780	3,238,137	15,354,297	4.7417	3.382	3.375	3.389	3.361	3.418	4,528,515	3.3906	-1.05%
2008-02-28	0	4.780	4.780	4.830	4.770	5.000	3,449,539	16,805,290	4.8717	3.418	3.418	3.454	3.411	3.575	4,824,160	3.4836	-3.82%
2008-02-27	0	4.970	4.960	4.970	4.900	5.000	8,204,470	40,742,743	4.9659	3.554	3.547	3.554	3.504	3.575	11,473,902	3.5509	3.54%
2008-02-26	0	4.800	4.800	4.850	4.650	4.920	6,783,746	32,879,696	4.8468	3.432	3.432	3.468	3.325	3.518	9,487,028	3.4658	2.13%
2008-02-25	0	4.700	4.700	4.710	4.650	4.760	1,780,898	8,357,246	4.6927	3.361	3.361	3.368	3.325	3.404	2,490,575	3.3555	0.86%
2008-02-22	0	4.660	4.620	4.660	4.480	4.780	3,575,453	16,803,191	4.6996	3.332	3.304	3.332	3.203	3.418	5,000,250	3.3605	3.33%
2008-02-21	0	4.510	4.510	4.560	4.480	4.670	1,218,081	5,544,847	4.5521	3.225	3.225	3.261	3.203	3.339	1,703,479	3.2550	-1.74%
2008-02-20	0	4.590	4.570	4.600	4.500	4.880	2,181,452	10,046,083	4.6052	3.282	3.268	3.289	3.218	3.489	3,050,748	3.2930	-4.57%
2008-02-19	0	4.810	4.770	4.810	4.750	4.950	1,064,000	5,139,940	4.8308	3.439	3.411	3.439	3.397	3.540	1,487,998	3.4543	0.21%
2008-02-18	0	4.800	4.760	4.800	4.580	4.820	1,837,203	8,616,570	4.6900	3.432	3.404	3.432	3.275	3.447	2,569,317	3.3536	2.78%
2008-02-15	0	4.670	4.670	4.710	4.610	4.900	5,126,155	24,393,873	4.7587	3.339	3.339	3.368	3.296	3.504	7,168,897	3.4027	-0.21%
2008-02-14	0	4.680	4.660	4.680	4.550	4.750	4,641,932	21,655,282	4.6651	3.346	3.332	3.346	3.253	3.397	6,491,714	3.3358	1.30%
2008-02-13	0	4.620	4.610	4.620	4.450	4.700	1,711,896	7,901,895	4.6159	3.304	3.296	3.304	3.182	3.361	2,394,076	3.3006	2.67%
2008-02-12	0	4.500	4.490	4.500	4.450	4.660	1,886,390	8,498,116	4.5050	3.218	3.211	3.218	3.182	3.332	2,638,105	3.2213	-1.32%
2008-02-11	0	4.560	4.560	4.570	4.550	4.780	1,034,519	4,783,273	4.6237	3.261	3.261	3.268	3.253	3.418	1,446,769	3.3062	-4.80%
2008-02-06	0	4.790	4.780	4.800	4.770	4.910	1,400,400	6,829,428	4.8768	3.425	3.418	3.432	3.411	3.511	1,958,451	3.4872	-5.52%
2008-02-05	0	5.070	5.070	5.080	4.900	5.120	3,188,850	16,084,959	5.0441	3.625	3.625	3.632	3.504	3.661	4,459,588	3.6068	1.60%
2008-02-04	0	4.990	4.960	4.990	4.660	5.140	6,607,851	33,250,358	5.0319	3.568	3.547	3.568	3.332	3.675	9,241,040	3.5981	1.84%
2008-02-01	0	4.900	4.880	4.900	4.780	5.090	10,784,320	53,254,724	4.9382	3.504	3.489	3.504	3.418	3.640	15,081,807	3.5311	-0.81%
2008-01-31	0	4.940	4.960	4.970	4.400	4.960	3,899,096	18,465,804	4.7359	3.532	3.547	3.554	3.146	3.547	5,452,862	3.3864	7.16%
2008-01-30	0	4.610	4.580	4.610	4.300	4.620	1,544,000	6,917,300	4.4801	3.296	3.275	3.296	3.075	3.304	2,159,275	3.2035	3.60%
2008-01-29	0	4.450	4.450	4.500	4.300	4.600	4,800,107	21,837,393	4.5494	3.182	3.182	3.218	3.075	3.289	6,712,921	3.2530	-1.11%
2008-01-28	0	4.500	4.450	4.500	4.360	4.500	1,603,800	7,117,680	4.4380	3.218	3.182	3.218	3.118	3.218	2,242,905	3.1734	-0.44%
2008-01-25	0	4.520	4.550	4.560	4.310	4.560	5,965,600	26,495,887	4.4414	3.232	3.253	3.261	3.082	3.261	8,342,856	3.1759	4.87%
2008-01-24	0	4.310	4.300	4.310	4.140	4.490	8,719,876	37,588,230	4.3106	3.082	3.075	3.082	2.960	3.211	12,194,695	3.0823	3.11%
2008-01-23	0	4.180	4.160	4.180	4.080	4.360	7,511,683	31,665,577	4.2155	2.989	2.975	2.989	2.917	3.118	10,505,044	3.0143	7.46%
2008-01-22	0	3.890	3.810	3.890	3.650	4.290	12,892,000	52,694,440	4.0874	2.782	2.724	2.782	2.610	3.068	18,029,385	2.9227	-13.17%
2008-01-21	0	4.480	4.480	4.650	4.450	4.830	6,541,352	30,542,311	4.6691	3.203	3.203	3.325	3.182	3.454	9,148,042	3.3387	-5.08%
2008-01-18	0	4.720	4.660	4.790	4.500	4.850	4,800,821	22,463,737	4.6791	3.375	3.332	3.425	3.218	3.468	6,713,919	3.3458	1.51%
2008-01-17	0	4.650	4.650	4.670	4.610	4.780	3,881,904	18,167,468	4.6800	3.325	3.325	3.339	3.296	3.418	5,428,820	3.3465	1.53%
2008-01-16	0	4.580	4.520	4.580	4.510	4.700	6,213,649	28,585,522	4.6004	3.275	3.232	3.275	3.225	3.361	8,689,751	3.2896	-4.98%
2008-01-15	0	4.820	4.810	4.830	4.700	5.050	2,671,635	13,006,549	4.8684	3.447	3.439	3.454	3.361	3.611	3,736,266	3.4812	-3.60%
2008-01-14	0	5.000	4.980	5.000	4.980	5.080	4,811,831	24,072,293	5.0027	3.575	3.561	3.575	3.561	3.632	6,729,317	3.5772	-2.15%
2008-01-11	0	5.110	5.100	5.110	5.000	5.180	3,567,270	18,161,208	5.0911	3.654	3.647	3.654	3.575	3.704	4,988,806	3.6404	2.20%
2008-01-10	0	5.000	5.000	5.010	4.980	5.080	6,415,027	32,108,901	5.0053	3.575	3.575	3.582	3.561	3.632	8,971,377	3.5790	-1.57%
2008-01-09	0	5.080	5.040	5.050	4.980	5.150	7,918,914	40,002,868	5.0516	3.632	3.604	3.611	3.561	3.683	11,074,554	3.6121	-3.24%
2008-01-08	0	5.250	5.250	5.260	5.240	5.530	5,898,057	31,291,950	5.3055	3.754	3.754	3.761	3.747	3.954	8,248,397	3.7937	-4.55%
2008-01-07	0	5.500	5.500	5.520	4.960	5.600	16,259,546	85,399,631	5.2523	3.933	3.933	3.947	3.547	4.004	22,738,878	3.7557	-3.00%
2008-01-04	0	5.670	5.660	5.670	5.630	5.700	3,783,469	21,468,866	5.6744	4.054	4.047	4.054	4.026	4.076	5,291,159	4.0575	0.35%
2008-01-03	0	5.650	5.590	5.650	5.570	5.780	4,197,319	23,817,285	5.6744	4.040	3.997	4.040	3.983	4.133	5,869,926	4.0575	-1.91%
2008-01-02	0	5.760	5.730	5.760	5.680	5.900	3,582,584	20,618,230	5.7551	4.119	4.097	4.119	4.062	4.219	5,010,222	4.1152	1.77%
2007-12-31	0	5.660	5.660	5.680	5.570	5.690	1,704,531	9,617,674	5.6424	4.047	4.047	4.062	3.983	4.069	2,383,776	4.0346	-0.70%
2007-12-28	0	5.700	5.690	5.700	5.530	5.700	4,315,578	24,208,095	5.6095	4.076	4.069	4.076	3.954	4.076	6,035,310	4.0111	2.15%
2007-12-27	0	5.580	5.580	5.610	5.430	5.650	4,018,670	22,468,675	5.5911	3.990	3.990	4.011	3.883	4.040	5,620,086	3.9979	-0.18%
2007-12-24	0	5.590	5.570	5.600	5.550	5.670	4,735,148	26,548,077	5.6066	3.997	3.983	4.004	3.969	4.054	6,622,076	4.0090	-0.53%
2007-12-21	0	5.620	5.610	5.620	5.580	5.680	3,817,071	21,449,674	5.6194	4.019	4.011	4.019	3.990	4.062	5,338,151	4.0182	0.18%
2007-12-20	0	5.610	5.600	5.610	5.500	5.660	4,902,519	27,483,423	5.6060	4.011	4.004	4.011	3.933	4.047	6,856,144	4.0086	0.54%
2007-12-19	0	5.580	5.550	5.610	5.530	5.680	13,068,862	72,639,153	5.5582	3.990	3.969	4.011	3.954	4.062	18,276,725	3.9744	-1.76%
2007-12-18	0	5.680	5.680	5.690	5.310	5.700	8,259,072	45,291,855	5.4839	4.062	4.062	4.069	3.797	4.076	11,550,263	3.9213	2.90%
2007-12-17	0	5.520	5.510	5.530	5.400	5.640	5,679,256	31,262,722	5.5047	3.947	3.940	3.954	3.861	4.033	7,942,406	3.9362	-1.25%
2007-12-14	0	5.590	5.580	5.590	5.550	5.730	7,401,842	41,414,363	5.5951	3.997	3.990	3.997	3.969	4.097	10,351,432	4.0008	-1.41%
2007-12-13	0	5.670	5.650	5.660	5.470	5.790	7,148,472	40,078,853	5.6066	4.054	4.040	4.047	3.911	4.140	9,997,095	4.0090	-1.39%
2007-12-12	0	5.750	5.720	5.750	5.500	5.800	16,590,536	92,905,563	5.5999	4.112	4.090	4.112	3.933	4.147	23,201,765	4.0042	3.79%
2007-12-11	0	5.540	5.450	5.540	5.430	5.600	6,909,752	38,096,005	5.5134	3.961	3.897	3.961	3.883	4.004	9,663,247	3.9424	0.91%
2007-12-10	0	5.490	5.480	5.490	5.360	5.580	10,073,734	55,410,884	5.5005	3.926	3.919	3.926	3.833	3.990	14,088,057	3.9332	2.04%
2007-12-07	0	5.380	5.370	5.380	5.300	5.450	6,315,779	33,923,223	5.3712	3.847	3.840	3.847	3.790	3.897	8,832,579	3.8407	2.87%
2007-12-06	0	5.230	5.190	5.200	5.100	5.290	7,266,811	38,177,337	5.2537	3.740	3.711	3.718	3.647	3.783	10,162,592	3.7567	3.56%
2007-12-05	0	5.050	5.030	5.050	5.000	5.160	3,066,876	15,583,520	5.0812	3.611	3.597	3.611	3.575	3.690	4,289,008	3.6334	1.41%
2007-12-04	0	4.980	4.940	5.020	4.920	5.140	3,363,122	16,958,003	5.0423	3.561	3.532	3.590	3.518	3.675	4,703,306	3.6055	2.26%
2007-12-03	0	4.870	4.870	4.930	4.850	5.100	4,213,127	20,896,500	4.9599	3.482	3.482	3.525	3.468	3.647	5,892,033	3.5466	-1.42%
2007-11-30	0	4.940	4.940	4.960	4.740	5.300	7,676,000	37,419,740	4.8749	3.532	3.532	3.547	3.389	3.790	10,734,840	3.4858	0.00%
2007-11-29	0	4.940	4.950	5.000	4.910	5.090	4,234,375	21,151,996	4.9953	3.532	3.540	3.575	3.511	3.640	5,921,748	3.5719	2.92%
2007-11-28	0	4.800	4.760	4.810	4.760	4.930	4,459,365	21,555,714	4.8338	3.432	3.404	3.439	3.404	3.525	6,236,395	3.4564	0.84%
2007-11-27	0	4.760	4.730	4.780	4.600	4.790	3,928,405	18,611,385	4.7376	3.404	3.382	3.418	3.289	3.425	5,493,851	3.3877	-0.63%
2007-11-26	0	4.790	4.700	4.790	4.650	4.840	3,208,616	15,113,256	4.7102	3.425	3.361	3.425	3.325	3.461	4,487,230	3.3681	3.23%
2007-11-23	0	4.640	4.610	4.640	4.580	4.670	3,230,301	14,967,758	4.6335	3.318	3.296	3.318	3.275	3.339	4,517,557	3.3132	-0.43%
2007-11-22	0	4.660	4.650	4.680	4.450	4.720	3,114,000	14,527,380	4.6652	3.332	3.325	3.346	3.182	3.375	4,354,910	3.3359	0.22%
2007-11-21	0	4.650	4.650	4.700	4.600	4.730	1,432,810	6,664,177	4.6511	3.325	3.325	3.361	3.289	3.382	2,003,776	3.3258	-1.69%
2007-11-20	0	4.730	4.700	4.730	4.620	4.820	6,147,814	28,643,054	4.6591	3.382	3.361	3.382	3.304	3.447	8,597,681	3.3315	-2.07%
2007-11-19	0	4.830	4.830	4.840	4.500	4.880	5,432,562	25,818,985	4.7526	3.454	3.454	3.461	3.218	3.489	7,597,406	3.3984	3.87%
2007-11-16	0	4.650	4.650	4.690	4.560	4.800	2,646,822	12,291,800	4.6440	3.325	3.325	3.354	3.261	3.432	3,701,565	3.3207	1.09%
2007-11-15	0	4.600	4.670	4.690	4.460	4.850	7,704,940	35,643,818	4.6261	3.289	3.339	3.354	3.189	3.468	10,775,313	3.3079	-1.92%
2007-11-14	0	4.690	4.690	4.700	4.600	4.810	4,124,909	19,393,534	4.7016	3.354	3.354	3.361	3.289	3.439	5,768,661	3.3619	1.30%
2007-11-13	0	4.630	4.600	4.630	4.400	4.700	2,302,066	10,555,344	4.5852	3.311	3.289	3.311	3.146	3.361	3,219,426	3.2786	-1.49%
2007-11-12	0	4.700	4.620	4.700	4.620	4.830	5,179,319	24,186,875	4.6699	3.361	3.304	3.361	3.304	3.454	7,243,247	3.3392	-1.88%
2007-11-09	0	4.790	4.800	4.860	4.750	4.950	6,802,400	33,152,780	4.8737	3.425	3.432	3.475	3.397	3.540	9,513,116	3.4850	1.48%
2007-11-08	0	4.720	4.700	4.720	4.650	4.860	6,761,875	32,367,475	4.7868	3.375	3.361	3.375	3.325	3.475	9,456,442	3.4228	-2.68%
2007-11-07	0	4.850	4.600	4.790	4.700	5.070	4,095,341	20,400,727	4.9814	3.468	3.289	3.425	3.361	3.625	5,727,310	3.5620	-3.00%
2007-11-06	0	5.000	4.960	5.000	4.950	5.010	6,329,806	31,548,305	4.9841	3.575	3.547	3.575	3.540	3.582	8,852,196	3.5639	1.01%
2007-11-05	0	4.950	4.940	4.950	4.930	5.140	4,329,899	21,651,467	5.0005	3.540	3.532	3.540	3.525	3.675	6,055,338	3.5756	-2.94%
2007-11-02	0	5.100	5.100	5.140	5.040	5.310	3,377,000	17,351,240	5.1381	3.647	3.647	3.675	3.604	3.797	4,722,714	3.6740	-3.77%
2007-11-01	0	5.300	5.300	5.310	5.250	5.340	3,394,626	17,904,288	5.2743	3.790	3.790	3.797	3.754	3.818	4,747,364	3.7714	2.12%
2007-10-31	0	5.190	5.190	5.200	5.080	5.440	6,044,892	31,587,659	5.2255	3.711	3.711	3.718	3.632	3.890	8,453,745	3.7365	-2.99%
2007-10-30	0	5.350	5.310	5.340	5.310	5.440	5,980,639	32,163,333	5.3779	3.826	3.797	3.818	3.797	3.890	8,363,888	3.8455	3.08%
2007-10-29	0	5.190	5.190	5.200	5.030	5.210	3,541,624	18,142,260	5.1226	3.711	3.711	3.718	3.597	3.725	4,952,940	3.6629	3.80%
2007-10-26	0	5.000	5.000	5.030	4.950	5.320	12,644,000	63,931,580	5.0563	3.575	3.575	3.597	3.540	3.804	17,682,558	3.6155	-5.12%
2007-10-25	0	5.270	5.180	5.280	5.090	5.400	6,086,290	31,627,634	5.1965	3.768	3.704	3.775	3.640	3.861	8,511,640	3.7158	-0.75%
2007-10-24	0	5.310	5.310	5.350	5.300	5.550	1,744,855	9,418,319	5.3978	3.797	3.797	3.826	3.790	3.969	2,440,169	3.8597	-2.75%
2007-10-23	0	5.460	5.460	5.500	5.460	5.680	451,819	2,512,608	5.5611	3.904	3.904	3.933	3.904	4.062	631,866	3.9765	-1.80%
2007-10-22	0	5.560	5.520	5.570	5.300	5.600	6,557,819	36,272,194	5.5311	3.976	3.947	3.983	3.790	4.004	9,171,071	3.9551	0.54%
2007-10-18	0	5.530	5.530	5.600	5.410	5.690	11,370,000	62,969,180	5.5382	3.954	3.954	4.004	3.868	4.069	15,900,877	3.9601	-2.30%
2007-10-17	0	5.660	5.670	5.680	5.500	5.740	10,777,000	60,436,528	5.6079	4.047	4.054	4.062	3.933	4.104	15,071,570	4.0100	2.91%
2007-10-16	0	5.500	5.500	5.540	5.400	5.650	9,469,000	52,326,204	5.5261	3.933	3.933	3.961	3.861	4.040	13,242,340	3.9514	1.10%
2007-10-15	0	5.440	5.450	5.490	5.430	5.540	5,828,439	31,961,707	5.4838	3.890	3.897	3.926	3.883	3.961	8,151,037	3.9212	-1.09%
2007-10-12	0	5.500	5.480	5.500	5.300	5.540	7,856,000	42,724,860	5.4385	3.933	3.919	3.933	3.790	3.961	10,986,569	3.8888	2.61%
2007-10-11	0	5.360	5.380	5.410	5.290	5.450	6,746,995	35,962,075	5.3301	3.833	3.847	3.868	3.783	3.897	9,435,632	3.8113	-0.92%
2007-10-10	0	5.410	5.410	5.500	5.350	5.560	11,327,000	62,290,020	5.4993	3.868	3.868	3.933	3.826	3.976	15,840,742	3.9323	-0.37%
2007-10-09	0	5.430	5.400	5.430	5.290	5.500	8,529,000	46,320,060	5.4309	3.883	3.861	3.883	3.783	3.933	11,927,756	3.8834	2.84%
2007-10-08	0	5.280	5.280	5.320	5.250	5.520	5,081,819	27,832,668	5.4769	3.775	3.775	3.804	3.754	3.947	7,106,894	3.9163	-2.90%
2007-10-05	0	5.500	5.480	5.500	5.450	5.520	9,650,000	52,996,502	5.4919	3.888	3.874	3.888	3.853	3.903	13,649,531	3.8827	0.18%
2007-10-04	0	5.490	5.450	5.490	5.450	5.650	13,938,546	76,713,394	5.5037	3.881	3.853	3.881	3.853	3.994	19,715,505	3.8910	-0.18%
2007-10-03	0	5.500	5.500	5.520	5.450	5.910	8,544,092	48,583,634	5.6862	3.888	3.888	3.903	3.853	4.178	12,085,270	4.0201	-7.09%
2007-10-02	0	5.920	5.900	5.920	5.800	6.250	12,808,276	76,921,695	6.0056	4.185	4.171	4.185	4.101	4.419	18,116,784	4.2459	5.71%
2007-09-28	0	5.600	5.540	5.650	5.330	6.100	40,850,921	229,037,893	5.6067	3.959	3.917	3.994	3.768	4.313	57,781,961	3.9638	12.00%
2007-09-27	1	-	-	-	-	-	0	0	-	3.535	-	-	-	-	0	-	0.00%
2007-09-25	0	5.000	4.990	5.000	4.930	5.120	5,748,358	28,720,053	4.9962	3.535	3.528	3.535	3.485	3.620	8,130,818	3.5322	-1.38%
2007-09-24	0	5.070	5.040	5.090	4.990	5.140	3,798,000	19,126,520	5.0359	3.584	3.563	3.599	3.528	3.634	5,372,116	3.5603	1.20%
2007-09-21	0	5.010	5.010	5.090	4.960	5.180	6,282,000	31,668,880	5.0412	3.542	3.542	3.599	3.507	3.662	8,885,633	3.5641	-1.76%
2007-09-20	0	5.100	5.050	5.100	5.040	5.160	2,343,092	11,880,475	5.0704	3.606	3.570	3.606	3.563	3.648	3,314,208	3.5847	0.79%
2007-09-19	0	5.060	5.060	5.090	5.050	5.280	4,614,654	23,826,119	5.1631	3.577	3.577	3.599	3.570	3.733	6,527,240	3.6503	-0.78%
2007-09-18	0	5.100	5.100	5.120	4.950	5.150	1,854,000	9,299,640	5.0160	3.606	3.606	3.620	3.500	3.641	2,622,407	3.5462	0.59%
2007-09-17	0	5.070	5.060	5.070	5.030	5.200	2,014,000	10,289,040	5.1088	3.584	3.577	3.584	3.556	3.676	2,848,721	3.6118	-1.36%
2007-09-14	0	5.140	5.110	5.140	5.060	5.250	3,457,746	17,822,987	5.1545	3.634	3.613	3.634	3.577	3.712	4,890,841	3.6442	-1.34%
2007-09-13	0	5.210	5.200	5.210	5.120	5.250	8,871,911	46,223,796	5.2101	3.683	3.676	3.683	3.620	3.712	12,548,956	3.6835	2.36%
2007-09-12	0	5.090	5.090	5.110	5.010	5.150	8,668,400	44,209,996	5.1001	3.599	3.599	3.613	3.542	3.641	12,261,098	3.6057	1.60%
2007-09-11	0	5.010	5.000	5.010	4.960	5.220	5,929,000	30,253,640	5.1027	3.542	3.535	3.542	3.507	3.690	8,386,329	3.6075	-4.57%
2007-09-10	0	5.250	5.230	5.250	5.070	5.280	4,489,000	23,387,110	5.2099	3.712	3.698	3.712	3.584	3.733	6,349,507	3.6833	-0.38%
2007-09-07	0	5.270	5.270	5.280	5.150	5.280	916,000	4,786,540	5.2255	3.726	3.726	3.733	3.641	3.733	1,295,645	3.6943	0.76%
2007-09-06	0	5.230	5.160	5.230	5.100	5.250	1,418,000	7,358,920	5.1896	3.698	3.648	3.698	3.606	3.712	2,005,703	3.6690	0.77%
2007-09-05	0	5.190	5.130	5.190	5.050	5.300	4,424,000	23,012,060	5.2016	3.669	3.627	3.669	3.570	3.747	6,257,568	3.6775	1.17%
2007-09-04	0	5.130	5.130	5.150	4.850	5.130	2,824,000	14,007,580	4.9602	3.627	3.627	3.641	3.429	3.627	3,994,433	3.5068	5.34%
2007-09-03	0	4.870	4.880	4.890	4.810	4.950	8,390,365	41,048,027	4.8923	3.443	3.450	3.457	3.401	3.500	11,867,829	3.4588	-0.41%
2007-08-31	0	4.890	4.890	4.950	4.780	5.000	12,684,400	61,989,356	4.8871	3.457	3.457	3.500	3.379	3.535	17,941,566	3.4551	-0.81%
2007-08-30	0	4.930	4.910	4.950	4.910	5.050	2,086,000	10,356,040	4.9645	3.485	3.471	3.500	3.471	3.570	2,950,562	3.5099	1.44%
2007-08-29	0	4.860	4.830	4.900	4.750	4.990	5,572,886	27,151,429	4.8721	3.436	3.415	3.464	3.358	3.528	7,882,620	3.4445	-3.38%
2007-08-28	0	5.030	5.030	5.060	5.000	5.250	2,196,000	11,148,600	5.0768	3.556	3.556	3.577	3.535	3.712	3,106,152	3.5892	-3.27%
2007-08-27	0	5.200	5.180	5.200	5.150	5.390	2,887,819	15,008,864	5.1973	3.676	3.662	3.676	3.641	3.811	4,084,702	3.6744	0.19%
2007-08-24	0	5.190	5.200	5.220	5.120	5.300	2,205,819	11,391,010	5.1641	3.669	3.676	3.690	3.620	3.747	3,120,041	3.6509	-2.08%
2007-08-23	0	5.300	5.300	5.330	5.100	5.480	6,204,592	32,871,499	5.2979	3.747	3.747	3.768	3.606	3.874	8,776,142	3.7456	1.92%
2007-08-22	0	5.200	5.200	5.210	4.760	5.350	3,728,000	19,224,880	5.1569	3.676	3.676	3.683	3.365	3.782	5,273,104	3.6458	-2.26%
2007-08-21	0	5.320	5.250	5.320	5.100	5.370	4,915,117	25,917,282	5.2730	3.761	3.712	3.761	3.606	3.797	6,952,232	3.7279	4.31%
2007-08-20	0	5.100	5.100	5.150	4.960	5.230	2,073,819	10,440,493	5.0344	3.606	3.606	3.641	3.507	3.698	2,933,332	3.5593	6.92%
2007-08-17	0	4.770	4.670	4.770	4.500	4.880	5,316,000	25,064,380	4.7149	3.372	3.302	3.372	3.181	3.450	7,519,265	3.3334	1.06%
2007-08-16	0	4.720	4.710	4.800	4.470	5.000	5,144,000	24,882,320	4.8372	3.337	3.330	3.394	3.160	3.535	7,275,978	3.4198	-7.99%
2007-08-15	0	5.130	5.130	5.170	5.080	5.330	6,378,000	33,015,940	5.1765	3.627	3.627	3.655	3.591	3.768	9,021,421	3.6597	-4.47%
2007-08-14	0	5.370	5.360	5.420	5.210	5.600	8,613,000	46,446,372	5.3926	3.797	3.789	3.832	3.683	3.959	12,182,737	3.8125	-2.89%
2007-08-13	0	5.530	5.530	5.600	5.470	6.000	2,962,000	16,940,160	5.7192	3.910	3.910	3.959	3.867	4.242	4,189,628	4.0434	-5.47%
2007-08-10	0	5.850	5.660	5.850	5.590	6.000	4,404,000	25,336,820	5.7531	4.136	4.002	4.136	3.952	4.242	6,229,278	4.0674	4.09%
2007-08-09	0	5.620	5.410	5.560	5.560	6.100	5,484,546	32,062,153	5.8459	3.973	3.825	3.931	3.931	4.313	7,757,667	4.1330	0.00%
2007-08-08	0	5.620	5.600	5.620	5.400	5.850	4,527,500	25,446,520	5.6204	3.973	3.959	3.973	3.818	4.136	6,403,964	3.9736	4.07%
2007-08-07	0	5.400	5.330	5.400	5.320	5.650	7,801,800	42,867,800	5.4946	3.818	3.768	3.818	3.761	3.994	11,035,328	3.8846	-4.59%
2007-08-06	0	5.660	5.650	5.660	5.400	5.830	6,990,500	39,142,308	5.5994	4.002	3.994	4.002	3.818	4.122	9,887,777	3.9587	-2.92%
2007-08-03	0	5.830	5.760	5.830	5.650	5.890	1,172,000	6,715,200	5.7297	4.122	4.072	4.122	3.994	4.164	1,657,746	4.0508	1.39%
2007-08-02	0	5.750	5.680	5.750	5.680	5.950	5,169,200	29,894,392	5.7832	4.065	4.016	4.065	4.016	4.207	7,311,623	4.0886	0.00%
2007-08-01	0	5.750	5.750	5.780	5.550	6.180	3,666,000	21,306,220	5.8118	4.065	4.065	4.086	3.924	4.369	5,185,407	4.1089	-4.96%
2007-07-31	0	6.050	5.900	6.050	5.850	6.100	3,172,649	18,806,154	5.9276	4.277	4.171	4.277	4.136	4.313	4,487,583	4.1907	2.54%
2007-07-30	0	5.900	5.820	5.880	5.760	5.990	7,332,000	42,565,000	5.8054	4.171	4.115	4.157	4.072	4.235	10,370,815	4.1043	-1.67%
2007-07-27	0	6.000	6.000	6.060	5.940	6.060	3,466,000	20,878,660	6.0238	4.242	4.242	4.284	4.199	4.284	4,902,516	4.2588	-0.99%
2007-07-26	0	6.060	6.000	6.060	6.000	6.110	5,126,000	30,937,160	6.0353	4.284	4.242	4.284	4.242	4.320	7,250,518	4.2669	-0.33%
2007-07-25	0	6.080	6.020	6.030	6.000	6.250	11,200,000	67,848,364	6.0579	4.298	4.256	4.263	4.242	4.419	15,841,943	4.2828	-3.65%
2007-07-24	0	6.310	6.300	6.330	6.280	6.450	3,507,776	22,241,481	6.3406	4.461	4.454	4.475	4.440	4.560	4,961,606	4.4827	-0.47%
2007-07-23	0	6.340	6.300	6.340	6.240	6.450	2,180,000	13,722,900	6.2949	4.482	4.454	4.482	4.412	4.560	3,083,521	4.4504	-0.94%
2007-07-20	0	6.400	6.400	6.410	6.300	6.450	4,422,000	28,295,580	6.3988	4.525	4.525	4.532	4.454	4.560	6,254,739	4.5239	0.79%
2007-07-19	0	6.350	6.340	6.350	6.260	6.350	3,238,000	20,399,440	6.3000	4.489	4.482	4.489	4.426	4.489	4,580,019	4.4540	0.95%
2007-07-18	0	6.290	6.270	6.290	6.100	6.420	10,434,000	65,471,420	6.2748	4.447	4.433	4.447	4.313	4.539	14,758,467	4.4362	-0.94%
2007-07-17	0	6.350	6.300	6.350	6.140	6.450	19,278,000	121,912,920	6.3239	4.489	4.454	4.489	4.341	4.560	27,267,945	4.4709	4.10%
2007-07-16	0	6.100	6.080	6.100	5.860	6.140	9,274,000	55,994,520	6.0378	4.313	4.298	4.313	4.143	4.341	13,117,695	4.2686	4.27%
2007-07-13	0	5.850	5.820	5.860	5.740	6.000	7,594,546	44,439,256	5.8515	4.136	4.115	4.143	4.058	4.242	10,742,176	4.1369	-0.17%
2007-07-12	0	5.860	5.860	5.870	5.740	5.860	6,493,819	37,578,466	5.7868	4.143	4.143	4.150	4.058	4.143	9,185,242	4.0912	3.90%
2007-07-11	0	5.640	5.630	5.640	5.510	5.780	3,535,000	19,886,060	5.6255	3.987	3.980	3.987	3.895	4.086	5,000,113	3.9771	-2.59%
2007-07-10	0	5.790	5.770	5.780	5.780	6.070	6,978,878	40,799,903	5.8462	4.093	4.079	4.086	4.086	4.291	9,871,338	4.1332	-3.02%
2007-07-09	0	5.970	5.890	5.970	5.490	6.000	24,776,546	142,157,465	5.7376	4.221	4.164	4.221	3.881	4.242	35,045,414	4.0564	9.34%
2007-07-06	0	5.460	5.450	5.460	5.390	5.480	5,744,546	31,106,703	5.4150	3.860	3.853	3.860	3.811	3.874	8,125,426	3.8283	0.37%
2007-07-05	0	5.440	5.430	5.440	5.400	5.490	3,742,000	20,409,880	5.4543	3.846	3.839	3.846	3.818	3.881	5,292,906	3.8561	0.93%
2007-07-04	0	5.390	5.380	5.430	5.350	5.540	11,038,000	59,910,900	5.4277	3.811	3.804	3.839	3.782	3.917	15,612,801	3.8373	-0.19%
2007-07-03	0	5.400	5.390	5.400	5.340	5.650	6,678,111	36,238,964	5.4265	3.818	3.811	3.818	3.775	3.994	9,445,916	3.8365	-0.18%
2007-06-29	0	5.410	5.410	5.440	5.310	5.490	3,136,000	16,877,880	5.3820	3.825	3.825	3.846	3.754	3.881	4,435,744	3.8050	-0.55%
2007-06-28	0	5.440	5.400	5.440	5.350	5.500	4,778,546	25,812,692	5.4018	3.846	3.818	3.846	3.782	3.888	6,759,058	3.8190	3.03%
2007-06-27	0	5.280	5.280	5.290	5.270	5.390	5,760,000	30,515,520	5.2978	3.733	3.733	3.740	3.726	3.811	8,147,285	3.7455	-1.68%
2007-06-26	0	5.370	5.340	5.370	5.340	5.510	3,398,000	18,392,760	5.4128	3.797	3.775	3.797	3.775	3.895	4,806,332	3.8268	-0.92%
2007-06-25	0	5.420	5.410	5.430	5.420	5.510	2,588,000	14,133,170	5.4610	3.832	3.825	3.839	3.832	3.895	3,660,620	3.8609	-1.81%
2007-06-22	0	5.520	5.520	5.600	5.460	5.620	11,672,760	64,568,251	5.5315	3.903	3.903	3.959	3.860	3.973	16,510,643	3.9107	0.73%
2007-06-21	0	5.480	5.460	5.480	5.300	5.500	9,144,546	49,466,090	5.4094	3.874	3.860	3.874	3.747	3.888	12,934,587	3.8243	2.24%
2007-06-20	0	5.360	5.350	5.360	5.350	5.460	6,727,092	36,210,340	5.3828	3.789	3.782	3.789	3.782	3.860	9,515,197	3.8055	0.75%
2007-06-18	0	5.320	5.310	5.320	5.290	5.380	3,559,273	18,963,745	5.3280	3.761	3.754	3.761	3.740	3.804	5,034,446	3.7668	0.57%
2007-06-15	0	5.290	5.270	5.290	5.200	5.300	4,024,000	21,225,220	5.2747	3.740	3.726	3.740	3.676	3.747	5,691,784	3.7291	1.73%
2007-06-14	0	5.200	5.190	5.200	5.160	5.320	10,426,500	54,375,315	5.2151	3.676	3.669	3.676	3.648	3.761	14,747,859	3.6870	-0.76%
2007-06-13	0	5.240	5.240	5.250	5.230	5.350	6,585,000	34,738,680	5.2754	3.705	3.705	3.712	3.698	3.782	9,314,214	3.7296	-2.60%
2007-06-12	0	5.380	5.370	5.420	5.370	5.540	2,576,000	14,044,840	5.4522	3.804	3.797	3.832	3.797	3.917	3,643,647	3.8546	-0.37%
2007-06-11	0	5.400	5.390	5.400	5.390	5.550	8,736,000	47,290,114	5.4132	3.818	3.811	3.818	3.811	3.924	12,356,716	3.8271	0.00%
2007-06-08	0	5.400	5.420	5.440	5.290	5.450	2,749,090	14,672,733	5.3373	3.818	3.832	3.846	3.740	3.853	3,888,476	3.7734	0.56%
2007-06-07	0	5.370	5.370	5.380	5.340	5.470	4,592,000	24,736,560	5.3869	3.797	3.797	3.804	3.775	3.867	6,495,197	3.8084	-1.10%
2007-06-06	0	5.430	5.410	5.420	5.390	5.620	2,496,122	13,660,928	5.4729	3.839	3.825	3.832	3.811	3.973	3,530,663	3.8692	-3.38%
2007-06-05	0	5.620	5.600	5.620	5.320	5.650	5,366,000	29,648,960	5.5253	3.973	3.959	3.973	3.761	3.994	7,589,988	3.9063	2.37%
2007-06-04	0	5.490	5.470	5.490	5.390	5.650	3,598,546	19,747,238	5.4876	3.881	3.867	3.881	3.811	3.994	5,089,997	3.8796	-1.08%
2007-06-01	0	5.550	5.550	5.560	5.360	5.580	7,394,546	40,857,607	5.5254	3.924	3.924	3.931	3.789	3.945	10,459,284	3.9063	4.13%
2007-05-31	0	5.330	5.350	5.360	5.260	5.380	4,234,000	22,555,800	5.3273	3.768	3.782	3.789	3.719	3.804	5,988,820	3.7663	1.33%
2007-05-30	0	5.260	5.210	5.270	5.150	5.480	8,135,819	42,781,673	5.2584	3.719	3.683	3.726	3.641	3.874	11,507,784	3.7176	-4.01%
2007-05-29	0	5.480	5.460	5.480	5.420	5.580	2,727,000	14,953,886	5.4836	3.874	3.860	3.874	3.832	3.945	3,857,230	3.8768	-1.79%
2007-05-28	0	5.580	5.530	5.580	5.530	5.700	3,157,819	17,701,168	5.6055	3.945	3.910	3.945	3.910	4.030	4,466,606	3.9630	0.90%
2007-05-25	0	5.530	5.510	5.560	5.490	5.690	5,451,819	30,447,743	5.5849	3.910	3.895	3.931	3.881	4.023	7,711,376	3.9484	0.73%
2007-05-23	0	5.490	5.480	5.490	5.400	5.550	4,378,000	23,952,220	5.4710	3.881	3.874	3.881	3.818	3.924	6,192,502	3.8679	2.43%
2007-05-22	0	5.360	5.340	5.360	5.310	5.400	3,000,000	16,013,480	5.3378	3.789	3.775	3.789	3.754	3.818	4,243,378	3.7738	-0.37%
2007-05-21	0	5.380	5.380	5.470	5.380	5.580	2,438,000	13,285,060	5.4492	3.804	3.804	3.867	3.804	3.945	3,448,452	3.8525	-1.65%
2007-05-18	0	5.470	5.420	5.470	5.380	5.520	2,220,000	12,000,440	5.4056	3.867	3.832	3.867	3.804	3.903	3,140,099	3.8217	0.37%
2007-05-17	0	5.450	5.500	5.530	5.390	5.530	4,411,365	23,958,187	5.4310	3.853	3.888	3.910	3.811	3.910	6,239,696	3.8396	-0.37%
2007-05-16	0	5.470	5.460	5.470	5.300	5.670	6,855,540	37,476,194	5.4666	3.867	3.860	3.867	3.747	4.009	9,696,882	3.8648	-1.97%
2007-05-15	0	5.580	5.590	5.600	5.440	5.680	6,698,000	37,257,700	5.5625	3.945	3.952	3.959	3.846	4.016	9,474,048	3.9326	4.69%
2007-05-14	0	5.330	5.330	5.350	5.200	5.850	4,410,000	24,631,540	5.5854	3.768	3.768	3.782	3.676	4.136	6,237,765	3.9488	-6.80%
2007-05-11	0	5.850	5.880	5.900	5.600	5.960	6,798,000	39,093,510	5.7507	4.043	4.064	4.078	3.870	4.119	9,836,405	3.9744	0.34%
2007-05-10	0	5.830	5.820	5.830	5.640	5.960	29,084,338	170,557,090	5.8642	4.029	4.022	4.029	3.898	4.119	42,083,751	4.0528	3.55%
2007-05-09	0	5.630	5.620	5.630	5.430	5.630	11,634,638	64,533,930	5.5467	3.891	3.884	3.891	3.753	3.891	16,834,807	3.8334	1.81%
2007-05-08	0	5.530	5.500	5.560	5.380	5.590	8,518,000	47,076,440	5.5267	3.822	3.801	3.843	3.718	3.863	12,325,169	3.8195	2.98%
2007-05-07	0	5.370	5.350	5.390	5.260	5.400	6,442,000	34,421,746	5.3433	3.711	3.697	3.725	3.635	3.732	9,321,289	3.6928	-0.19%
2007-05-04	0	5.380	5.330	5.380	5.230	5.390	1,283,273	6,853,491	5.3406	3.718	3.684	3.718	3.614	3.725	1,856,839	3.6909	1.13%
2007-05-03	0	5.320	5.300	5.320	5.200	5.360	1,722,365	9,091,576	5.2785	3.677	3.663	3.677	3.594	3.704	2,492,186	3.6480	3.50%
2007-05-02	0	5.140	5.120	5.140	5.100	5.420	7,028,000	37,270,400	5.3031	3.552	3.538	3.552	3.525	3.746	10,169,205	3.6650	-2.47%
2007-04-30	0	5.270	5.270	5.340	5.220	5.400	3,280,000	17,452,220	5.3208	3.642	3.642	3.691	3.608	3.732	4,746,015	3.6772	-0.75%
2007-04-27	0	5.310	5.310	5.340	5.300	5.490	3,637,092	19,504,095	5.3626	3.670	3.670	3.691	3.663	3.794	5,262,711	3.7061	-3.10%
2007-04-26	0	5.480	5.480	5.490	5.400	5.500	3,079,000	16,771,740	5.4471	3.787	3.787	3.794	3.732	3.801	4,455,177	3.7646	0.55%
2007-04-25	0	5.450	5.450	5.460	5.400	5.500	5,796,000	31,643,280	5.4595	3.767	3.767	3.773	3.732	3.801	8,386,556	3.7731	-0.37%
2007-04-24	0	5.470	5.450	5.470	5.380	5.480	3,930,000	21,454,220	5.4591	3.780	3.767	3.780	3.718	3.787	5,686,536	3.7728	0.37%
2007-04-23	0	5.450	5.440	5.450	5.330	5.470	7,711,092	41,668,941	5.4038	3.767	3.760	3.767	3.684	3.780	11,157,609	3.7346	2.25%
2007-04-20	0	5.330	5.330	5.340	5.260	5.350	4,468,000	23,702,520	5.3050	3.684	3.684	3.691	3.635	3.697	6,464,998	3.6663	2.50%
2007-04-19	0	5.200	5.200	5.230	5.170	5.400	2,444,000	12,758,580	5.2204	3.594	3.594	3.614	3.573	3.732	3,536,360	3.6078	-3.70%
2007-04-18	0	5.400	5.380	5.400	5.370	5.650	3,908,000	21,187,880	5.4217	3.732	3.718	3.732	3.711	3.905	5,654,703	3.7469	0.75%
2007-04-17	0	5.360	5.350	5.370	5.350	5.600	6,239,919	34,024,891	5.4528	3.704	3.697	3.711	3.697	3.870	9,028,887	3.7684	-3.60%
2007-04-16	0	5.560	5.540	5.560	5.450	5.640	6,334,546	35,038,814	5.5314	3.843	3.829	3.843	3.767	3.898	9,165,808	3.8228	-1.59%
2007-04-13	0	5.650	5.600	5.640	5.590	5.800	18,207,320	103,465,328	5.6826	3.905	3.870	3.898	3.863	4.008	26,345,187	3.9273	1.99%
2007-04-12	0	5.540	5.550	5.570	5.220	5.670	15,241,000	82,143,720	5.3897	3.829	3.836	3.849	3.608	3.919	22,053,053	3.7248	2.97%
2007-04-11	0	5.380	5.380	5.400	5.200	5.400	7,884,632	42,245,010	5.3579	3.718	3.718	3.732	3.594	3.732	11,408,714	3.7029	0.19%
2007-04-10	0	5.370	5.320	5.350	5.230	5.420	15,079,978	80,434,267	5.3338	3.711	3.677	3.697	3.614	3.746	21,820,061	3.6863	2.68%
2007-04-04	0	5.230	5.220	5.230	5.120	5.250	5,487,819	28,454,021	5.1849	3.614	3.608	3.614	3.538	3.628	7,940,631	3.5833	1.95%
2007-04-03	0	5.130	5.120	5.130	5.060	5.150	6,296,546	32,170,092	5.1092	3.545	3.538	3.545	3.497	3.559	9,110,824	3.5310	0.20%
2007-04-02	0	5.120	5.100	5.120	5.000	5.120	7,813,546	39,759,345	5.0885	3.538	3.525	3.538	3.456	3.538	11,305,856	3.5167	2.61%
2007-03-30	0	4.990	4.980	4.990	4.800	5.000	5,074,000	24,994,060	4.9259	3.449	3.442	3.449	3.317	3.456	7,341,854	3.4043	0.60%
2007-03-29	0	4.960	4.950	4.970	4.800	4.970	3,407,000	16,666,750	4.8919	3.428	3.421	3.435	3.317	3.435	4,929,778	3.3808	3.77%
2007-03-28	0	4.780	4.800	4.810	4.760	5.060	6,338,000	30,552,660	4.8206	3.303	3.317	3.324	3.290	3.497	9,170,806	3.3315	-5.16%
2007-03-27	0	5.040	5.040	5.050	4.970	5.120	4,170,000	21,041,926	5.0460	3.483	3.483	3.490	3.435	3.538	6,033,806	3.4873	-1.56%
2007-03-26	0	5.120	5.100	5.130	4.880	5.130	9,619,989	48,687,746	5.0611	3.538	3.525	3.545	3.373	3.545	13,919,699	3.4978	4.49%
2007-03-23	0	4.900	4.860	4.890	4.700	4.920	5,576,546	27,029,859	4.8471	3.386	3.359	3.380	3.248	3.400	8,069,016	3.3498	4.26%
2007-03-22	0	4.700	4.700	4.710	4.600	4.720	3,940,000	18,491,120	4.6932	3.248	3.248	3.255	3.179	3.262	5,701,006	3.2435	0.43%
2007-03-21	0	4.680	4.670	4.680	4.660	4.710	1,906,000	8,907,000	4.6731	3.234	3.227	3.234	3.221	3.255	2,757,898	3.2296	-0.64%
2007-03-20	0	4.710	4.700	4.710	4.660	4.710	3,156,185	14,778,111	4.6823	3.255	3.248	3.255	3.221	3.255	4,566,860	3.2359	0.64%
2007-03-19	0	4.680	4.690	4.700	4.600	4.720	2,334,000	10,926,680	4.6815	3.234	3.241	3.248	3.179	3.262	3,377,195	3.2354	0.86%
2007-03-16	0	4.640	4.560	4.640	4.530	4.670	2,956,000	13,552,260	4.5847	3.207	3.151	3.207	3.131	3.227	4,277,201	3.1685	0.87%
2007-03-15	0	4.600	4.570	4.600	4.510	4.600	1,756,000	7,986,000	4.5478	3.179	3.158	3.179	3.117	3.179	2,540,854	3.1430	1.10%
2007-03-14	0	4.550	4.550	4.580	4.510	4.670	2,160,000	9,869,840	4.5694	3.145	3.145	3.165	3.117	3.227	3,125,424	3.1579	-2.78%
2007-03-13	0	4.680	4.610	4.710	4.590	4.750	2,784,000	12,876,260	4.6251	3.234	3.186	3.255	3.172	3.283	4,028,325	3.1964	1.74%
2007-03-12	0	4.600	4.580	4.590	4.580	4.660	2,974,000	13,713,840	4.6112	3.179	3.165	3.172	3.165	3.221	4,303,247	3.1869	0.00%
2007-03-09	0	4.600	4.590	4.600	4.550	4.690	3,528,546	16,252,451	4.6060	3.179	3.172	3.179	3.145	3.241	5,105,650	3.1832	-1.92%
2007-03-08	0	4.690	4.670	4.710	4.630	4.730	3,208,000	15,071,868	4.6982	3.241	3.227	3.255	3.200	3.269	4,641,834	3.2470	-0.21%
2007-03-07	0	4.700	4.700	4.710	4.660	4.790	5,884,184	27,668,561	4.7022	3.248	3.248	3.255	3.221	3.310	8,514,154	3.2497	0.00%
2007-03-06	0	4.700	4.700	4.740	4.580	4.740	3,058,000	14,258,060	4.6625	3.248	3.248	3.276	3.165	3.276	4,424,791	3.2223	2.62%
2007-03-05	0	4.580	4.560	4.580	4.540	4.750	5,808,000	26,799,040	4.6142	3.165	3.151	3.165	3.138	3.283	8,403,919	3.1889	-3.17%
2007-03-02	0	4.730	4.730	4.740	4.650	4.780	4,629,000	21,934,850	4.7386	3.269	3.269	3.276	3.214	3.303	6,697,958	3.2749	1.72%
2007-03-01	0	4.650	4.650	4.660	4.640	4.700	3,386,546	15,796,481	4.6645	3.214	3.214	3.221	3.207	3.248	4,900,182	3.2237	-0.43%
2007-02-28	0	4.670	4.660	4.670	4.550	4.740	11,725,000	54,691,400	4.6645	3.227	3.221	3.227	3.145	3.276	16,965,557	3.2237	-3.51%
2007-02-27	0	4.840	4.830	4.840	4.760	4.860	11,670,000	55,988,663	4.7977	3.345	3.338	3.345	3.290	3.359	16,885,974	3.3157	2.98%
2007-02-26	0	4.700	4.700	4.710	4.540	4.750	7,666,000	35,648,480	4.6502	3.248	3.248	3.255	3.138	3.283	11,092,363	3.2138	2.62%
2007-02-23	0	4.580	4.570	4.580	4.530	4.620	5,852,000	26,726,100	4.5670	3.165	3.158	3.165	3.131	3.193	8,467,585	3.1563	1.10%
2007-02-22	0	4.530	4.520	4.560	4.480	4.560	4,530,000	20,429,940	4.5099	3.131	3.124	3.151	3.096	3.151	6,554,710	3.1168	0.00%
2007-02-21	0	4.530	4.520	4.530	4.440	4.530	5,873,273	26,325,822	4.4823	3.131	3.124	3.131	3.069	3.131	8,498,366	3.0978	0.67%
2007-02-16	0	4.500	4.500	4.510	4.430	4.500	7,436,000	33,249,420	4.4714	3.110	3.110	3.117	3.062	3.110	10,759,563	3.0902	1.35%
2007-02-15	0	4.440	4.440	4.450	4.410	4.620	16,404,883	73,470,468	4.4786	3.069	3.069	3.075	3.048	3.193	23,737,140	3.0952	-3.90%
2007-02-14	0	4.620	4.620	4.630	4.600	4.790	6,703,819	31,121,103	4.6423	3.193	3.193	3.200	3.179	3.310	9,700,130	3.2083	-0.43%
2007-02-13	0	4.640	4.630	4.640	4.590	4.700	4,910,720	22,827,720	4.6485	3.207	3.200	3.207	3.172	3.248	7,105,595	3.2126	-0.43%
2007-02-12	0	4.660	4.660	4.670	4.650	4.720	4,775,750	22,366,263	4.6833	3.221	3.221	3.227	3.214	3.262	6,910,299	3.2367	-1.27%
2007-02-09	0	4.720	4.710	4.730	4.710	4.840	8,421,594	40,163,395	4.7691	3.262	3.255	3.269	3.255	3.345	12,185,674	3.2960	-1.67%
2007-02-08	0	4.800	4.790	4.800	4.750	4.810	4,336,000	20,713,900	4.7772	3.317	3.310	3.317	3.283	3.324	6,274,000	3.3015	0.42%
2007-02-07	0	4.780	4.780	4.790	4.740	4.810	8,008,016	38,184,975	4.7683	3.303	3.303	3.310	3.276	3.324	11,587,245	3.2954	0.00%
2007-02-06	0	4.780	4.780	4.800	4.770	4.950	5,865,819	28,286,204	4.8222	3.303	3.303	3.317	3.297	3.421	8,487,581	3.3327	0.00%
2007-02-05	0	4.780	4.760	4.780	4.760	4.870	6,984,000	33,418,520	4.7850	3.303	3.290	3.303	3.290	3.366	10,105,539	3.3070	0.00%
2007-02-02	0	4.780	4.780	4.790	4.780	4.830	3,726,730	17,882,366	4.7984	3.303	3.303	3.310	3.303	3.338	5,392,414	3.3162	0.00%
2007-02-01	0	4.780	4.770	4.780	4.760	4.870	7,319,819	35,171,922	4.8050	3.303	3.297	3.303	3.290	3.366	10,591,454	3.3208	-1.04%
2007-01-31	0	4.830	4.830	4.850	4.790	4.870	5,340,365	25,730,038	4.8180	3.338	3.338	3.352	3.310	3.366	7,727,272	3.3298	0.42%
2007-01-30	0	4.810	4.810	4.830	4.720	4.860	9,689,820	46,549,244	4.8039	3.324	3.324	3.338	3.262	3.359	14,020,741	3.3200	-0.62%
2007-01-29	0	4.840	4.840	4.860	4.800	5.020	14,393,092	70,314,542	4.8853	3.345	3.345	3.359	3.317	3.469	20,826,168	3.3763	-3.20%
2007-01-26	0	5.000	5.000	5.010	5.000	5.050	8,718,000	43,683,300	5.0107	3.456	3.456	3.462	3.456	3.490	12,614,561	3.4629	-0.40%
2007-01-25	0	5.020	5.040	5.050	5.010	5.140	6,099,575	30,819,780	5.0528	3.469	3.483	3.490	3.462	3.552	8,825,815	3.4920	0.00%
2007-01-24	0	5.020	5.020	5.030	4.990	5.080	10,370,457	52,103,762	5.0242	3.469	3.469	3.476	3.449	3.511	15,005,593	3.4723	-0.40%
2007-01-23	0	5.040	5.030	5.040	5.000	5.060	8,783,000	44,139,450	5.0256	3.483	3.476	3.483	3.456	3.497	12,708,613	3.4732	1.00%
2007-01-22	0	4.990	4.980	5.000	4.880	5.150	17,303,500	86,120,550	4.9771	3.449	3.442	3.456	3.373	3.559	25,037,399	3.4397	-2.35%
2007-01-19	0	5.110	5.070	5.110	5.020	5.570	227,841,089	1,223,483,506	5.3699	3.532	3.504	3.532	3.469	3.849	329,675,982	3.7112	-10.98%
2007-01-18	0	5.740	5.710	5.740	5.580	5.800	9,767,092	55,707,781	5.7036	3.967	3.946	3.967	3.856	4.008	14,132,550	3.9418	1.95%
2007-01-17	0	5.630	5.620	5.640	5.460	5.690	6,992,000	39,277,060	5.6174	3.891	3.884	3.898	3.773	3.932	10,117,115	3.8822	-1.57%
2007-01-16	0	5.720	5.700	5.710	5.400	5.730	14,916,000	83,317,740	5.5858	3.953	3.939	3.946	3.732	3.960	21,582,793	3.8604	5.73%
2007-01-15	0	5.410	5.400	5.410	5.150	5.430	10,042,000	53,387,860	5.3165	3.739	3.732	3.739	3.559	3.753	14,530,330	3.6742	5.25%
2007-01-12	0	5.140	5.140	5.200	5.140	5.240	3,086,638	16,008,043	5.1862	3.552	3.552	3.594	3.552	3.621	4,466,229	3.5842	0.59%
2007-01-11	0	5.110	5.110	5.160	5.080	5.280	2,268,000	11,621,900	5.1243	3.532	3.532	3.566	3.511	3.649	3,281,696	3.5414	-2.11%
2007-01-10	0	5.220	5.180	5.190	5.090	5.450	7,782,000	40,485,220	5.2024	3.608	3.580	3.587	3.518	3.767	11,260,210	3.5954	-3.15%
2007-01-09	0	5.390	5.360	5.390	5.300	5.480	4,708,365	25,412,180	5.3972	3.725	3.704	3.725	3.663	3.787	6,812,796	3.7301	-1.28%
2007-01-08	0	5.460	5.460	5.470	5.220	5.480	4,100,689	21,877,793	5.3352	3.773	3.773	3.780	3.608	3.787	5,933,516	3.6872	2.82%
2007-01-05	0	5.310	5.300	5.310	5.240	5.350	4,965,571	26,249,568	5.2863	3.670	3.663	3.670	3.621	3.697	7,184,962	3.6534	0.19%
2007-01-04	0	5.300	5.250	5.290	4.890	5.360	19,740,000	102,668,220	5.2010	3.663	3.628	3.656	3.380	3.704	28,562,907	3.5945	8.61%
2007-01-03	0	4.880	4.870	4.890	4.770	4.900	6,470,000	31,261,380	4.8317	3.373	3.366	3.380	3.297	3.386	9,361,804	3.3392	0.62%
2007-01-02	0	4.850	4.850	4.870	4.800	4.920	2,577,546	12,485,486	4.8439	3.352	3.352	3.366	3.317	3.400	3,729,595	3.3477	-1.42%
2006-12-29	0	4.920	4.910	4.920	4.850	4.960	8,486,000	41,466,340	4.8864	3.400	3.393	3.400	3.352	3.428	12,278,867	3.3770	-0.61%
2006-12-28	0	4.950	4.920	4.960	4.820	5.030	8,450,546	41,707,510	4.9355	3.421	3.400	3.428	3.331	3.476	12,227,566	3.4109	2.06%
2006-12-27	0	4.850	4.810	4.900	4.600	4.990	10,624,588	51,114,603	4.8110	3.352	3.324	3.386	3.179	3.449	15,373,309	3.3249	-1.42%
2006-12-22	0	4.920	4.900	4.920	4.900	5.080	8,314,000	41,223,680	4.9583	3.400	3.386	3.400	3.386	3.511	12,029,990	3.4267	-2.57%
2006-12-21	0	5.050	5.010	5.050	4.990	5.090	5,362,000	26,841,580	5.0059	3.490	3.462	3.490	3.449	3.518	7,758,577	3.4596	0.20%
2006-12-20	0	5.040	5.030	5.050	4.980	5.130	7,510,000	37,750,210	5.0267	3.483	3.476	3.490	3.442	3.545	10,866,638	3.4740	-0.79%
2006-12-19	0	5.080	5.070	5.080	5.050	5.140	3,321,000	16,856,104	5.0756	3.511	3.504	3.511	3.490	3.552	4,805,340	3.5078	0.20%
2006-12-18	0	5.070	5.050	5.090	5.020	5.200	3,969,673	20,157,040	5.0778	3.504	3.490	3.518	3.469	3.594	5,743,941	3.5093	-1.55%
2006-12-15	0	5.150	5.190	5.200	5.000	5.190	11,677,273	58,902,852	5.0442	3.559	3.587	3.594	3.456	3.587	16,896,498	3.4861	3.00%
2006-12-14	0	5.000	5.000	5.010	5.000	5.090	5,005,432	25,067,438	5.0080	3.456	3.456	3.462	3.456	3.518	7,242,639	3.4611	-0.20%
2006-12-13	0	5.010	5.000	5.040	4.930	5.180	9,589,625	48,297,328	5.0364	3.462	3.456	3.483	3.407	3.580	13,875,763	3.4807	-3.28%
2006-12-12	0	5.180	5.160	5.170	5.100	5.450	13,071,273	67,661,114	5.1763	3.580	3.566	3.573	3.525	3.767	18,913,554	3.5774	-3.90%
2006-12-11	0	5.390	5.370	5.400	5.240	5.450	8,760,000	46,729,430	5.3344	3.725	3.711	3.732	3.621	3.767	12,675,333	3.6866	2.86%
2006-12-08	0	5.240	5.240	5.250	5.200	5.320	7,018,000	36,840,740	5.2495	3.621	3.621	3.628	3.594	3.677	10,154,736	3.6279	-0.57%
2006-12-07	0	5.270	5.270	5.290	5.160	5.340	15,074,000	79,184,920	5.2531	3.642	3.642	3.656	3.566	3.691	21,811,412	3.6304	0.38%
2006-12-06	0	5.250	5.240	5.260	5.040	5.260	8,981,638	46,448,358	5.1715	3.628	3.621	3.635	3.483	3.635	12,996,033	3.5740	4.58%
2006-12-05	0	5.020	5.020	5.030	4.900	5.300	14,280,583	72,430,761	5.0720	3.469	3.469	3.476	3.386	3.663	20,663,372	3.5053	-4.20%
2006-12-04	0	5.240	5.240	5.250	5.110	5.270	6,338,908	32,926,871	5.1944	3.621	3.621	3.628	3.532	3.642	9,172,120	3.5899	-0.38%
2006-12-01	0	5.260	5.210	5.260	5.180	5.400	7,998,000	42,118,010	5.2661	3.635	3.601	3.635	3.580	3.732	11,572,752	3.6394	-2.05%
2006-11-30	0	5.370	5.280	5.410	5.240	5.490	7,768,000	41,710,230	5.3695	3.711	3.649	3.739	3.621	3.794	11,239,953	3.7109	0.00%
2006-11-29	0	5.370	5.360	5.370	5.190	5.370	7,128,000	37,568,730	5.2706	3.711	3.704	3.711	3.587	3.711	10,313,901	3.6425	2.29%
2006-11-28	0	5.250	5.240	5.260	5.190	5.370	10,526,800	55,711,384	5.2923	3.628	3.621	3.635	3.587	3.711	15,231,814	3.6576	-2.42%
2006-11-27	0	5.380	5.380	5.390	5.200	5.390	11,973,715	63,115,865	5.2712	3.718	3.718	3.725	3.594	3.725	17,325,436	3.6430	3.86%
2006-11-24	0	5.180	5.180	5.200	5.130	5.210	4,779,010	24,651,150	5.1582	3.580	3.580	3.594	3.545	3.601	6,915,016	3.5649	0.58%
2006-11-23	0	5.150	5.150	5.160	5.080	5.300	8,066,500	41,610,577	5.1584	3.559	3.559	3.566	3.511	3.663	11,671,869	3.5650	-1.34%
2006-11-22	0	5.220	5.210	5.220	5.200	5.380	14,129,288	73,993,987	5.2369	3.608	3.601	3.608	3.594	3.718	20,444,455	3.6193	0.58%
2006-11-21	0	5.190	5.190	5.200	5.040	5.350	21,830,600	113,567,690	5.2022	3.587	3.587	3.594	3.483	3.697	31,587,913	3.5953	-0.57%
2006-11-20	0	5.220	5.200	5.210	5.160	5.520	16,878,000	89,126,620	5.2806	3.608	3.594	3.601	3.566	3.815	24,421,720	3.6495	-5.09%
2006-11-17	0	5.500	5.500	5.510	5.470	5.790	15,637,000	87,382,150	5.5882	3.801	3.801	3.808	3.780	4.002	22,626,048	3.8620	-5.01%
2006-11-16	0	5.790	5.780	5.790	5.780	5.990	6,590,000	38,607,980	5.8586	4.002	3.995	4.002	3.995	4.140	9,535,439	4.0489	-3.34%
2006-11-15	0	5.990	5.980	5.990	5.980	6.060	3,674,000	22,009,560	5.9906	4.140	4.133	4.140	4.133	4.188	5,316,116	4.1402	0.67%
2006-11-14	0	5.950	5.930	5.950	5.880	5.990	3,579,852	21,245,382	5.9347	4.112	4.098	4.112	4.064	4.140	5,179,888	4.1015	0.85%
2006-11-13	0	5.900	5.900	5.910	5.870	6.140	4,530,000	27,167,082	5.9971	4.078	4.078	4.084	4.057	4.243	6,554,710	4.1447	-3.12%
2006-11-10	0	6.090	6.090	6.100	5.800	6.150	15,936,000	95,341,032	5.9827	4.209	4.209	4.216	4.008	4.250	23,058,687	4.1347	6.10%
2006-11-09	0	5.740	5.720	5.750	5.640	5.950	24,412,000	140,834,804	5.7691	3.967	3.953	3.974	3.898	4.112	35,323,085	3.9870	-1.88%
2006-11-08	0	5.850	5.850	5.880	5.810	6.180	14,100,870	84,277,170	5.9767	4.043	4.043	4.064	4.015	4.271	20,403,335	4.1306	-5.19%
2006-11-07	0	6.170	6.180	6.190	6.080	6.440	13,786,000	85,783,380	6.2225	4.264	4.271	4.278	4.202	4.451	19,947,732	4.3004	-3.59%
2006-11-06	0	6.400	6.400	6.430	6.350	6.580	7,492,000	48,747,700	6.5066	4.423	4.423	4.444	4.389	4.547	10,840,593	4.4968	-1.69%
2006-11-03	0	6.510	6.500	6.530	6.450	6.620	7,032,000	45,901,180	6.5275	4.499	4.492	4.513	4.458	4.575	10,174,993	4.5112	0.93%
2006-11-02	0	6.450	6.420	6.460	6.250	6.500	6,870,323	44,204,284	6.4341	4.458	4.437	4.465	4.319	4.492	9,941,054	4.4466	2.06%
2006-11-01	0	6.320	6.320	6.340	6.310	6.500	7,151,000	45,840,806	6.4104	4.368	4.368	4.382	4.361	4.492	10,347,181	4.4303	-2.32%
2006-10-31	0	6.470	6.470	6.490	6.440	6.540	3,330,000	21,625,480	6.4941	4.471	4.471	4.485	4.451	4.520	4,818,363	4.4881	-0.46%
2006-10-27	0	6.500	6.490	6.500	6.460	6.650	3,720,000	24,275,200	6.5256	4.492	4.485	4.492	4.465	4.596	5,382,676	4.5099	-1.52%
2006-10-26	0	6.600	6.630	6.640	6.590	6.700	4,292,242	28,478,184	6.6348	4.561	4.582	4.589	4.554	4.630	6,210,684	4.5854	-0.15%
2006-10-25	0	6.610	6.600	6.610	6.590	6.720	5,849,000	38,743,240	6.6239	4.568	4.561	4.568	4.554	4.644	8,463,244	4.5778	-0.75%
2006-10-24	0	6.660	6.680	6.720	6.620	6.800	9,818,614	66,000,898	6.7220	4.603	4.617	4.644	4.575	4.700	14,207,100	4.6456	-1.04%
2006-10-23	0	6.730	6.720	6.740	6.680	6.950	8,355,362	56,750,177	6.7921	4.651	4.644	4.658	4.617	4.803	12,089,839	4.6940	-0.74%
2006-10-20	0	6.780	6.770	6.780	6.670	6.820	7,190,000	48,689,116	6.7718	4.686	4.679	4.686	4.610	4.713	10,403,612	4.6800	0.15%
2006-10-19	0	6.770	6.770	6.780	6.760	6.830	10,497,000	71,102,570	6.7736	4.679	4.679	4.686	4.672	4.720	15,188,695	4.6813	0.15%
2006-10-18	0	6.760	6.750	6.760	6.730	6.900	8,859,600	60,177,337	6.7923	4.672	4.665	4.672	4.651	4.769	12,819,449	4.6942	-0.29%
2006-10-17	0	6.780	6.770	6.780	6.720	6.820	11,903,000	80,580,324	6.7697	4.686	4.679	4.686	4.644	4.713	17,223,115	4.6786	0.00%
2006-10-16	0	6.780	6.770	6.780	6.730	6.930	9,730,000	66,214,576	6.8052	4.686	4.679	4.686	4.651	4.789	14,078,880	4.7031	-2.16%
2006-10-13	0	6.930	6.920	6.930	6.810	7.000	4,510,000	31,246,906	6.9284	4.789	4.782	4.789	4.706	4.838	6,525,771	4.7882	1.91%
2006-10-12	0	6.800	6.810	6.850	6.750	7.060	8,790,000	60,370,200	6.8681	4.700	4.706	4.734	4.665	4.879	12,718,741	4.7466	-3.00%
2006-10-11	0	7.010	6.990	7.000	6.920	7.050	4,856,000	33,861,100	6.9730	4.845	4.831	4.838	4.782	4.872	7,026,417	4.8191	-0.57%
2006-10-10	0	7.050	7.050	7.110	7.000	7.110	5,152,000	36,090,150	7.0051	4.872	4.872	4.914	4.838	4.914	7,454,716	4.8413	0.71%
2006-10-09	0	7.000	6.950	7.090	6.860	7.120	4,610,000	31,961,560	6.9331	4.838	4.803	4.900	4.741	4.921	6,670,466	4.7915	-1.79%
2006-10-06	0	7.190	7.180	7.190	7.090	7.260	13,792,000	98,505,850	7.1422	4.926	4.919	4.926	4.857	4.974	20,130,898	4.8933	1.27%
2006-10-05	0	7.100	7.100	7.150	7.020	7.500	6,576,000	47,390,191	7.2065	4.864	4.864	4.899	4.810	5.138	9,598,375	4.9373	-3.66%
2006-10-04	0	7.370	7.360	7.380	7.360	7.710	3,966,000	30,143,660	7.6005	5.049	5.042	5.056	5.042	5.282	5,788,801	5.2072	-4.41%
2006-10-03	0	7.710	7.690	7.760	7.300	7.760	8,654,000	66,020,440	7.6289	5.282	5.269	5.317	5.001	5.317	12,631,438	5.2267	4.19%
2006-09-29	0	7.400	7.400	7.410	7.090	7.430	8,279,400	60,485,428	7.3055	5.070	5.070	5.077	4.857	5.090	12,084,669	5.0051	4.67%
2006-09-28	0	7.070	7.010	7.070	6.640	7.120	11,325,000	78,528,490	6.9341	4.844	4.803	4.844	4.549	4.878	16,530,048	4.7507	6.48%
2006-09-27	0	6.640	6.610	6.640	6.440	6.760	4,548,000	29,884,000	6.5708	4.549	4.529	4.549	4.412	4.631	6,638,292	4.5018	-1.19%
2006-09-26	0	6.720	6.710	6.720	6.650	6.880	1,298,000	8,717,180	6.7159	4.604	4.597	4.604	4.556	4.714	1,894,570	4.6011	-1.90%
2006-09-25	0	6.850	6.830	6.850	6.630	6.860	1,940,000	13,183,340	6.7955	4.693	4.679	4.693	4.542	4.700	2,831,637	4.6557	3.01%
2006-09-22	0	6.650	6.650	6.690	6.580	6.900	6,174,000	41,668,160	6.7490	4.556	4.556	4.583	4.508	4.727	9,011,613	4.6238	-3.76%
2006-09-21	0	6.910	6.910	6.950	6.900	7.110	5,204,620	36,359,506	6.9860	4.734	4.734	4.762	4.727	4.871	7,596,699	4.7862	-1.85%
2006-09-20	0	7.040	7.010	7.040	6.950	7.110	7,844,000	55,049,680	7.0181	4.823	4.803	4.823	4.762	4.871	11,449,157	4.8082	-1.26%
2006-09-19	0	7.130	7.110	7.130	6.900	7.140	7,044,000	49,598,340	7.0412	4.885	4.871	4.885	4.727	4.892	10,281,471	4.8241	3.48%
2006-09-18	0	6.890	6.870	6.890	6.820	7.020	10,379,000	71,426,800	6.8819	4.720	4.707	4.720	4.672	4.810	15,149,260	4.7149	-0.14%
2006-09-15	0	6.900	6.900	6.910	6.780	7.480	16,744,800	116,948,564	6.9842	4.727	4.727	4.734	4.645	5.125	24,440,826	4.7850	-7.38%
2006-09-14	0	7.450	7.430	7.490	7.400	7.810	5,624,000	42,845,140	7.6183	5.104	5.090	5.132	5.070	5.351	8,208,829	5.2194	-4.49%
2006-09-13	0	7.800	7.780	7.810	7.750	8.290	5,389,000	42,852,060	7.9518	5.344	5.330	5.351	5.310	5.680	7,865,822	5.4479	-4.29%
2006-09-12	0	8.150	8.200	8.280	7.750	8.270	5,725,655	46,369,966	8.0986	5.584	5.618	5.673	5.310	5.666	8,357,206	5.5485	3.69%
2006-09-11	0	7.860	7.840	7.860	7.790	7.860	3,460,000	27,029,840	7.8121	5.385	5.371	5.385	5.337	5.385	5,050,240	5.3522	0.64%
2006-09-08	0	7.810	7.800	7.810	7.750	7.860	4,118,000	32,144,594	7.8059	5.351	5.344	5.351	5.310	5.385	6,010,661	5.3479	0.13%
2006-09-07	0	7.800	7.760	7.800	7.740	8.050	2,982,000	23,263,560	7.8013	5.344	5.317	5.344	5.303	5.515	4,352,548	5.3448	-3.35%
2006-09-06	0	8.070	8.030	8.070	7.980	8.310	3,748,000	30,164,760	8.0482	5.529	5.501	5.529	5.467	5.693	5,470,607	5.5140	-2.89%
2006-09-05	0	8.310	8.280	8.310	8.200	8.400	1,074,000	8,950,052	8.3334	5.693	5.673	5.693	5.618	5.755	1,567,618	5.7093	-0.84%
2006-09-04	0	8.380	8.350	8.380	8.260	8.430	1,853,000	15,513,830	8.3723	5.741	5.721	5.741	5.659	5.776	2,704,652	5.7360	1.95%
2006-09-01	0	8.220	8.210	8.220	8.130	8.400	2,586,000	21,312,484	8.2415	5.632	5.625	5.632	5.570	5.755	3,774,543	5.6464	-1.08%
2006-08-31	0	8.310	8.300	8.310	8.230	8.380	2,461,464	20,498,408	8.3277	5.693	5.686	5.693	5.639	5.741	3,592,770	5.7055	0.61%
2006-08-30	0	8.260	8.230	8.240	8.130	8.270	1,618,000	13,276,020	8.2052	5.659	5.639	5.645	5.570	5.666	2,361,644	5.6215	0.49%
2006-08-29	0	8.220	8.180	8.220	8.100	8.230	1,611,000	13,131,390	8.1511	5.632	5.604	5.632	5.549	5.639	2,351,427	5.5844	0.12%
2006-08-28	0	8.210	8.190	8.210	8.000	8.260	1,014,000	8,229,140	8.1155	5.625	5.611	5.625	5.481	5.659	1,480,041	5.5601	0.24%
2006-08-25	0	8.190	8.190	8.200	8.010	8.350	2,202,000	18,123,820	8.2306	5.611	5.611	5.618	5.488	5.721	3,214,054	5.6389	-1.92%
2006-08-24	0	8.350	8.310	8.350	8.340	8.510	6,154,272	51,868,748	8.4281	5.721	5.693	5.721	5.714	5.830	8,982,818	5.7742	-1.30%
2006-08-23	0	8.460	8.460	8.470	8.180	8.590	1,806,000	15,174,440	8.4022	5.796	5.796	5.803	5.604	5.885	2,636,050	5.7565	1.44%
2006-08-22	0	8.340	8.350	8.360	8.080	8.400	2,486,000	20,641,240	8.3030	5.714	5.721	5.728	5.536	5.755	3,628,583	5.6885	1.71%
2006-08-21	0	8.200	8.200	8.240	8.160	8.360	840,000	6,905,040	8.2203	5.618	5.618	5.645	5.591	5.728	1,226,070	5.6318	-1.56%
2006-08-18	0	8.330	8.330	8.350	8.140	8.360	1,610,000	13,358,040	8.2969	5.707	5.707	5.721	5.577	5.728	2,349,967	5.6844	1.09%
2006-08-17	0	8.240	8.240	8.250	7.940	8.300	8,778,496	70,369,617	8.0161	5.645	5.645	5.652	5.440	5.686	12,813,153	5.4920	3.78%
2006-08-16	0	7.940	7.930	7.940	7.820	7.980	10,903,405	84,749,409	7.7727	5.440	5.433	5.440	5.358	5.467	15,914,685	5.3252	1.79%
2006-08-15	0	7.800	7.780	7.800	7.700	7.800	1,502,000	11,618,640	7.7354	5.344	5.330	5.344	5.275	5.344	2,192,330	5.2997	0.91%
2006-08-14	0	7.730	7.700	7.730	7.670	7.820	4,230,000	32,792,104	7.7523	5.296	5.275	5.296	5.255	5.358	6,174,137	5.3112	-0.77%
2006-08-11	0	7.790	7.780	7.800	7.730	7.820	3,688,000	28,739,709	7.7928	5.337	5.330	5.344	5.296	5.358	5,383,030	5.3389	-0.51%
2006-08-10	0	7.830	7.800	7.840	7.510	7.900	6,672,000	51,322,210	7.6922	5.364	5.344	5.371	5.145	5.412	9,738,497	5.2700	4.12%
2006-08-09	0	7.520	7.520	7.550	7.370	7.550	2,278,000	17,044,740	7.4823	5.152	5.152	5.173	5.049	5.173	3,324,985	5.1263	1.62%
2006-08-08	0	7.400	7.390	7.400	7.320	7.450	1,890,000	13,942,740	7.3771	5.070	5.063	5.070	5.015	5.104	2,758,657	5.0542	-0.67%
2006-08-07	0	7.450	7.400	7.450	7.450	7.600	4,004,000	30,033,880	7.5010	5.104	5.070	5.104	5.104	5.207	5,844,266	5.1390	-0.27%
2006-08-04	0	7.470	7.470	7.480	7.430	7.500	2,044,000	15,273,900	7.4726	5.118	5.118	5.125	5.090	5.138	2,983,437	5.1196	0.27%
2006-08-03	0	7.450	7.450	7.470	7.380	7.600	5,672,000	42,372,420	7.4705	5.104	5.104	5.118	5.056	5.207	8,278,890	5.1181	-0.27%
2006-08-02	0	7.470	7.450	7.470	7.420	7.670	4,180,000	31,225,300	7.4702	5.118	5.104	5.118	5.084	5.255	6,101,157	5.1179	-2.61%
2006-08-01	0	7.670	7.670	7.680	7.640	7.800	1,257,278	9,652,001	7.6769	5.255	5.255	5.262	5.234	5.344	1,835,132	5.2596	-0.39%
2006-07-31	0	7.700	7.680	7.700	7.560	7.740	2,190,000	16,833,620	7.6866	5.275	5.262	5.275	5.179	5.303	3,196,539	5.2662	0.79%
2006-07-28	0	7.640	7.560	7.640	7.500	7.800	1,474,000	11,265,420	7.6428	5.234	5.179	5.234	5.138	5.344	2,151,461	5.2362	-1.55%
2006-07-27	0	7.760	7.760	7.770	7.760	7.830	2,146,000	16,712,528	7.7878	5.317	5.317	5.323	5.317	5.364	3,132,316	5.3355	-0.51%
2006-07-26	0	7.800	7.790	7.800	7.750	7.840	2,050,000	15,989,300	7.7997	5.344	5.337	5.344	5.310	5.371	2,992,194	5.3437	-1.52%
2006-07-25	0	7.920	7.920	7.940	7.700	7.980	8,830,000	69,933,380	7.9200	5.426	5.426	5.440	5.275	5.467	12,888,329	5.4261	3.53%
2006-07-24	0	7.650	7.640	7.650	7.640	7.710	756,000	5,797,860	7.6691	5.241	5.234	5.241	5.234	5.282	1,103,463	5.2542	-1.29%
2006-07-21	0	7.750	7.700	7.750	7.600	7.800	3,740,000	28,858,000	7.7160	5.310	5.275	5.310	5.207	5.344	5,458,930	5.2864	-1.27%
2006-07-20	0	7.850	7.800	7.850	7.600	7.950	6,898,000	53,699,500	7.7848	5.378	5.344	5.378	5.207	5.447	10,068,368	5.3335	1.95%
2006-07-19	0	7.700	7.600	7.650	7.400	7.800	3,568,000	27,344,266	7.6638	5.275	5.207	5.241	5.070	5.344	5,207,877	5.2506	3.36%
2006-07-18	0	7.450	7.450	7.500	7.450	7.600	1,010,061	7,571,361	7.4959	5.104	5.104	5.138	5.104	5.207	1,474,292	5.1356	0.68%
2006-07-17	0	7.400	7.400	7.450	7.250	7.550	2,785,000	20,525,150	7.3699	5.070	5.070	5.104	4.967	5.173	4,065,005	5.0492	-4.52%
2006-07-14	0	7.750	7.700	7.750	7.500	7.750	2,532,000	19,510,000	7.7054	5.310	5.275	5.310	5.138	5.310	3,695,725	5.2791	0.00%
2006-07-13	0	7.750	7.750	7.800	7.750	8.050	6,420,000	50,119,400	7.8068	5.310	5.310	5.344	5.310	5.515	9,370,676	5.3485	-3.73%
2006-07-12	0	8.050	8.000	8.100	7.650	8.050	4,543,000	35,833,904	7.8877	5.515	5.481	5.549	5.241	5.515	6,630,994	5.4040	4.55%
2006-07-11	0	7.700	7.700	7.750	7.250	7.850	5,791,000	43,681,827	7.5431	5.275	5.275	5.310	4.967	5.378	8,452,584	5.1679	6.21%
2006-07-10	0	7.250	7.200	7.300	7.250	7.350	1,014,000	7,390,700	7.2887	4.967	4.933	5.001	4.967	5.036	1,480,041	4.9936	-0.68%
2006-07-07	0	7.300	7.300	7.350	7.150	7.500	6,284,233	46,038,339	7.3260	5.001	5.001	5.036	4.899	5.138	9,172,510	5.0192	2.10%
2006-07-06	0	7.150	7.100	7.150	7.050	7.150	3,468,000	24,674,266	7.1148	4.899	4.864	4.899	4.830	4.899	5,061,917	4.8745	0.00%
2006-07-05	0	7.150	7.100	7.150	7.050	7.200	1,043,000	7,410,450	7.1049	4.899	4.864	4.899	4.830	4.933	1,522,370	4.8677	0.70%
2006-07-04	0	7.100	7.050	7.100	6.950	7.250	3,110,000	22,147,300	7.1213	4.864	4.830	4.864	4.762	4.967	4,539,377	4.8789	-2.07%
2006-07-03	0	7.250	7.200	7.250	7.100	7.300	2,483,883	17,916,852	7.2132	4.967	4.933	4.967	4.864	5.001	3,625,493	4.9419	-1.36%
2006-06-30	0	7.350	7.250	7.350	6.950	7.400	7,684,000	55,255,770	7.1910	5.036	4.967	5.036	4.762	5.070	11,215,619	4.9267	3.52%
2006-06-29	0	7.100	7.050	7.100	6.900	7.150	3,546,500	24,877,725	7.0147	4.864	4.830	4.864	4.727	4.899	5,176,496	4.8059	4.41%
2006-06-28	0	6.800	6.750	6.850	6.800	6.900	3,596,000	24,597,274	6.8402	4.659	4.625	4.693	4.659	4.727	5,248,746	4.6863	-0.73%
2006-06-27	0	6.850	6.850	6.900	6.750	6.900	2,239,000	15,322,450	6.8434	4.693	4.693	4.727	4.625	4.727	3,268,060	4.6885	0.74%
2006-06-26	0	6.800	6.750	6.800	6.650	6.900	2,233,500	15,248,650	6.8272	4.659	4.625	4.659	4.556	4.727	3,260,032	4.6775	0.74%
2006-06-23	0	6.750	6.700	6.750	6.700	7.000	2,135,000	14,528,600	6.8050	4.625	4.590	4.625	4.590	4.796	3,116,261	4.6622	-3.57%
2006-06-22	0	7.000	6.800	7.000	6.650	7.100	5,496,000	37,671,178	6.8543	4.796	4.659	4.796	4.556	4.864	8,022,000	4.6960	2.19%
2006-06-21	0	6.850	6.800	6.850	6.750	7.050	2,532,000	17,301,100	6.8330	4.693	4.659	4.693	4.625	4.830	3,695,725	4.6814	-3.52%
2006-06-20	0	7.100	7.000	7.100	7.000	7.200	4,212,000	29,758,500	7.0652	4.864	4.796	4.864	4.796	4.933	6,147,864	4.8405	0.71%
2006-06-19	0	7.050	7.050	7.100	7.000	7.300	3,922,000	27,714,640	7.0665	4.830	4.830	4.864	4.796	5.001	5,724,578	4.8413	-4.73%
2006-06-16	0	7.400	7.150	7.400	6.900	7.500	5,444,000	37,984,188	6.9773	5.070	4.899	5.070	4.727	5.138	7,946,100	4.7802	9.63%
2006-06-15	0	6.750	6.700	6.750	6.500	6.850	4,000,093	26,609,546	6.6522	4.625	4.590	4.625	4.453	4.693	5,838,563	4.5576	3.05%
2006-06-14	0	6.550	6.550	6.600	6.550	7.000	6,230,000	42,776,350	6.8662	4.488	4.488	4.522	4.488	4.796	9,093,351	4.7041	-6.43%
2006-06-13	0	7.000	6.950	7.000	6.900	7.100	7,354,000	51,434,442	6.9941	4.796	4.762	4.796	4.727	4.864	10,733,949	4.7918	-1.41%
2006-06-12	0	7.100	7.100	7.150	6.850	7.200	6,612,000	46,396,212	7.0170	4.864	4.864	4.899	4.693	4.933	9,650,921	4.8074	3.65%
2006-06-09	0	6.850	6.800	6.850	6.700	6.900	5,580,000	37,961,300	6.8031	4.693	4.659	4.693	4.590	4.727	8,144,607	4.6609	2.24%
2006-06-08	0	6.700	6.650	6.700	6.300	6.850	7,541,200	50,027,060	6.6338	4.590	4.556	4.590	4.316	4.693	11,007,188	4.5449	0.00%
2006-06-07	0	6.700	6.650	6.700	6.650	6.950	10,708,420	72,657,619	6.7851	4.590	4.556	4.590	4.556	4.762	15,630,084	4.6486	-4.29%
2006-06-06	0	7.000	7.000	7.100	6.500	7.100	13,559,460	92,873,874	6.8494	4.796	4.796	4.864	4.453	4.864	19,791,481	4.6926	2.94%
2006-06-05	0	6.800	6.750	6.800	6.700	7.600	13,406,321	94,058,310	7.0160	4.659	4.625	4.659	4.590	5.207	19,567,959	4.8068	-10.53%
2006-06-02	0	7.600	7.550	7.600	7.500	7.700	5,064,000	38,385,000	7.5800	5.207	5.173	5.207	5.138	5.275	7,391,449	5.1932	0.00%
2006-06-01	0	7.600	7.600	7.650	7.500	7.900	8,749,900	66,804,708	7.6349	5.207	5.207	5.241	5.138	5.412	12,771,414	5.2308	0.00%
2006-05-30	0	7.600	7.550	7.600	7.150	7.800	6,354,000	47,668,900	7.5022	5.207	5.173	5.207	4.899	5.344	9,274,342	5.1399	4.11%
2006-05-29	0	7.300	7.300	7.350	7.300	7.550	4,871,984	36,019,788	7.3932	5.001	5.001	5.036	5.001	5.173	7,111,181	5.0652	-2.67%
2006-05-26	0	7.500	7.650	7.700	7.200	7.700	6,498,800	48,735,500	7.4992	5.138	5.241	5.275	4.933	5.275	9,485,693	5.1378	4.17%
2006-05-25	0	7.200	7.250	7.300	7.100	7.300	3,631,900	26,122,050	7.1924	4.933	4.967	5.001	4.864	5.001	5,301,146	4.9276	-1.37%
2006-05-24	0	7.300	7.300	7.350	7.300	7.550	1,892,000	13,939,500	7.3676	5.001	5.001	5.036	5.001	5.173	2,761,576	5.0477	-2.67%
2006-05-23	0	7.500	7.500	7.550	7.250	7.750	4,832,000	36,333,016	7.5193	5.138	5.138	5.173	4.967	5.310	7,052,821	5.1516	1.35%
2006-05-22	0	7.400	7.350	7.400	7.350	7.850	4,541,000	34,713,200	7.6444	5.070	5.036	5.070	5.036	5.378	6,628,075	5.2373	-3.27%
2006-05-19	0	7.650	7.650	7.700	7.550	7.750	2,942,000	22,607,890	7.6845	5.241	5.241	5.275	5.173	5.310	4,294,164	5.2648	2.00%
2006-05-18	0	7.500	7.500	7.550	7.350	7.550	4,574,000	34,437,587	7.5290	5.138	5.138	5.173	5.036	5.173	6,676,242	5.1582	-2.60%
2006-05-17	0	7.700	7.650	7.700	7.300	7.850	6,972,000	52,816,700	7.5755	5.275	5.241	5.275	5.001	5.378	10,176,379	5.1901	4.76%
2006-05-16	0	7.350	7.350	7.400	7.300	7.900	4,843,000	36,565,700	7.5502	5.036	5.036	5.070	5.001	5.412	7,068,876	5.1728	-7.55%
2006-05-15	0	7.950	7.900	7.950	7.850	7.950	2,465,000	19,473,800	7.9001	5.447	5.412	5.447	5.378	5.447	3,597,931	5.4125	-1.85%
2006-05-12	0	8.100	8.050	8.100	7.850	8.200	1,428,000	11,465,200	8.0289	5.549	5.515	5.549	5.378	5.618	2,084,319	5.5007	0.62%
2006-05-11	0	8.050	8.000	8.050	8.000	8.250	6,608,000	53,361,000	8.0752	5.515	5.481	5.515	5.481	5.652	9,645,082	5.5325	-1.17%
2006-05-10	0	8.300	8.300	8.350	8.250	8.450	2,672,000	22,292,020	8.3428	5.580	5.580	5.614	5.547	5.681	3,974,309	5.6090	-0.60%
2006-05-09	0	8.350	8.250	8.300	8.300	8.600	3,675,000	30,777,250	8.3748	5.614	5.547	5.580	5.580	5.782	5,466,162	5.6305	-3.47%
2006-05-08	0	8.650	8.600	8.650	8.600	8.750	2,764,000	23,893,840	8.6447	5.816	5.782	5.816	5.782	5.883	4,111,149	5.8120	1.17%
2006-05-04	0	8.550	8.450	8.550	8.450	8.600	3,446,000	29,320,900	8.5087	5.748	5.681	5.748	5.681	5.782	5,125,549	5.7205	-0.58%
2006-05-03	0	8.600	8.450	8.600	8.350	8.700	4,453,000	37,692,900	8.4646	5.782	5.681	5.782	5.614	5.849	6,623,352	5.6909	-0.58%
2006-05-02	0	8.650	8.550	8.650	8.400	8.900	6,694,000	58,331,600	8.7140	5.816	5.748	5.816	5.647	5.984	9,956,595	5.8586	2.98%
2006-04-28	0	8.400	8.400	8.450	8.300	8.500	5,270,000	44,316,300	8.4092	5.647	5.647	5.681	5.580	5.715	7,838,551	5.6536	1.20%
2006-04-27	0	8.300	8.300	8.350	8.300	8.500	3,500,900	29,428,505	8.4060	5.580	5.580	5.614	5.580	5.715	5,207,207	5.6515	-1.19%
2006-04-26	0	8.400	8.400	8.450	8.200	8.500	4,190,000	35,140,200	8.3867	5.647	5.647	5.681	5.513	5.715	6,232,168	5.6385	3.07%
2006-04-25	0	8.150	8.100	8.150	8.100	8.300	4,680,471	38,387,288	8.2016	5.479	5.446	5.479	5.446	5.580	6,961,690	5.5141	-1.21%
2006-04-24	0	8.250	8.200	8.250	8.150	8.750	7,198,000	59,931,600	8.3261	5.547	5.513	5.547	5.479	5.883	10,706,240	5.5978	-5.17%
2006-04-21	0	8.700	8.650	8.700	8.650	8.900	1,932,000	16,915,200	8.7553	5.849	5.816	5.849	5.816	5.984	2,873,639	5.8863	-1.69%
2006-04-20	0	8.850	8.850	8.900	8.700	8.900	5,796,000	50,943,000	8.7893	5.950	5.950	5.984	5.849	5.984	8,620,918	5.9092	-0.56%
2006-04-19	0	8.900	8.750	8.900	8.750	9.250	4,605,320	40,938,889	8.8895	5.984	5.883	5.984	5.883	6.219	6,849,912	5.9766	-1.66%
2006-04-18	0	9.050	9.000	9.100	8.650	9.100	4,014,000	35,626,600	8.8756	6.084	6.051	6.118	5.816	6.118	5,970,388	5.9672	4.62%
2006-04-13	0	8.650	8.650	8.700	8.650	8.750	1,502,000	13,027,600	8.6735	5.816	5.816	5.849	5.816	5.883	2,234,061	5.8314	0.00%
2006-04-12	0	8.650	8.650	8.700	8.600	9.100	4,766,000	42,298,000	8.8749	5.816	5.816	5.849	5.782	6.118	7,088,906	5.9668	-4.95%
2006-04-11	0	9.100	9.100	9.150	8.750	9.200	6,342,386	56,799,435	8.9555	6.118	6.118	6.152	5.883	6.185	9,433,608	6.0210	2.25%
2006-04-10	0	8.900	8.900	8.950	8.850	9.050	3,720,000	33,277,600	8.9456	5.984	5.984	6.017	5.950	6.084	5,533,095	6.0143	-0.56%
2006-04-07	0	8.950	8.900	8.950	8.850	9.300	5,934,000	53,148,100	8.9565	6.017	5.984	6.017	5.950	6.253	8,826,178	6.0216	-3.24%
2006-04-06	0	9.250	9.200	9.250	9.100	9.400	6,511,600	60,158,040	9.2386	6.219	6.185	6.219	6.118	6.320	9,685,295	6.2113	-0.54%
2006-04-04	0	9.300	9.250	9.300	8.650	9.350	13,868,000	125,662,200	9.0613	6.253	6.219	6.253	5.816	6.286	20,627,139	6.0921	6.90%
2006-04-03	0	8.700	8.650	8.700	8.550	8.800	4,844,000	41,836,900	8.6368	5.849	5.816	5.849	5.748	5.916	7,204,922	5.8067	1.75%
2006-03-31	0	8.550	8.550	8.600	8.550	8.750	4,760,000	40,961,800	8.6054	5.748	5.748	5.782	5.748	5.883	7,079,981	5.7856	-1.72%
2006-03-30	0	8.700	8.700	8.750	8.650	8.800	4,528,000	39,463,940	8.7155	5.849	5.849	5.883	5.816	5.916	6,734,906	5.8596	0.00%
2006-03-29	0	8.700	8.650	8.700	8.500	8.750	4,672,000	40,281,788	8.6220	5.849	5.816	5.849	5.715	5.883	6,949,091	5.7967	-0.57%
2006-03-28	0	8.750	8.550	8.750	8.250	8.950	4,878,000	40,758,050	8.3555	5.883	5.748	5.883	5.547	6.017	7,255,493	5.6175	4.79%
2006-03-27	0	8.350	8.300	8.350	8.200	8.400	4,434,000	36,858,300	8.3127	5.614	5.580	5.614	5.513	5.647	6,595,092	5.5887	0.60%
2006-03-24	0	8.300	8.300	8.350	8.250	8.550	3,612,000	30,183,200	8.3564	5.580	5.580	5.614	5.547	5.748	5,372,456	5.6181	-2.35%
2006-03-23	0	8.500	8.550	8.600	8.400	8.550	1,790,000	15,218,508	8.5020	5.715	5.748	5.782	5.647	5.748	2,662,430	5.7160	0.59%
2006-03-22	0	8.450	8.450	8.500	8.400	8.700	3,282,000	27,972,900	8.5231	5.681	5.681	5.715	5.647	5.849	4,881,617	5.7303	-2.87%
2006-03-21	0	8.700	8.700	8.750	8.600	8.800	3,256,991	28,398,566	8.7193	5.849	5.849	5.883	5.782	5.916	4,844,419	5.8621	0.00%
2006-03-20	0	8.700	8.650	8.700	8.600	8.850	2,608,000	22,710,500	8.7080	5.849	5.816	5.849	5.782	5.950	3,879,116	5.8546	0.58%
2006-03-17	0	8.650	8.650	8.700	8.550	8.700	2,268,000	19,463,400	8.5817	5.816	5.816	5.849	5.748	5.849	3,373,403	5.7697	-0.57%
2006-03-16	0	8.700	8.650	8.700	8.550	8.700	7,130,000	61,606,700	8.6405	5.849	5.816	5.849	5.748	5.849	10,605,098	5.8092	1.75%
2006-03-15	0	8.550	8.550	8.600	8.250	8.650	8,374,000	70,603,900	8.4313	5.748	5.748	5.782	5.547	5.816	12,455,412	5.6685	4.27%
2006-03-14	0	8.200	8.200	8.250	8.150	8.250	1,462,000	12,009,100	8.2142	5.513	5.513	5.547	5.479	5.547	2,174,566	5.5225	-0.61%
2006-03-13	0	8.250	8.200	8.250	8.100	8.350	4,756,000	38,879,700	8.1749	5.547	5.513	5.547	5.446	5.614	7,074,032	5.4961	1.23%
2006-03-10	0	8.150	8.100	8.150	8.000	8.300	3,622,000	29,371,900	8.1093	5.479	5.446	5.479	5.379	5.580	5,387,330	5.4520	-1.81%
2006-03-09	0	8.300	8.300	8.400	8.200	8.550	10,008,743	83,865,440	8.3792	5.580	5.580	5.647	5.513	5.748	14,886,914	5.6335	-1.19%
2006-03-08	0	8.400	8.300	8.400	7.800	8.450	13,242,000	105,804,236	7.9900	5.647	5.580	5.647	5.244	5.681	19,696,032	5.3719	1.82%
2006-03-07	0	8.250	8.250	8.300	8.150	8.600	9,779,000	81,590,168	8.3434	5.547	5.547	5.580	5.479	5.782	14,545,197	5.6094	-4.62%
2006-03-06	0	8.650	8.600	8.650	8.600	8.850	6,484,000	56,297,000	8.6824	5.816	5.782	5.816	5.782	5.950	9,644,243	5.8374	0.00%
2006-03-03	0	8.650	8.650	8.700	8.650	8.800	10,592,000	92,242,020	8.7086	5.816	5.816	5.849	5.816	5.916	15,754,446	5.8550	1.17%
2006-03-02	0	8.550	8.550	8.650	8.450	8.800	7,214,600	62,388,092	8.6475	5.748	5.748	5.816	5.681	5.916	10,730,931	5.8139	1.79%
2006-03-01	0	8.400	8.400	8.450	8.400	8.600	9,276,000	79,220,500	8.5404	5.647	5.647	5.681	5.647	5.782	13,797,039	5.7418	-1.75%
2006-02-28	0	8.550	8.550	8.600	8.500	8.800	12,981,347	111,734,225	8.6073	5.748	5.748	5.782	5.715	5.916	19,308,339	5.7868	-3.93%
2006-02-27	0	8.900	8.900	8.950	8.850	9.050	117,086,000	1,053,309,600	8.9960	5.984	5.984	6.017	5.950	6.084	174,152,664	6.0482	-7.77%
2006-02-24	0	9.650	9.650	9.700	9.400	9.700	4,124,000	39,391,067	9.5517	6.488	6.488	6.521	6.320	6.521	6,134,001	6.4218	3.21%
2006-02-23	0	9.350	9.300	9.400	9.050	9.400	2,775,000	25,745,600	9.2777	6.286	6.253	6.320	6.084	6.320	4,127,510	6.2376	3.89%
2006-02-22	0	9.000	9.000	9.050	8.950	9.500	3,825,000	35,071,488	9.1690	6.051	6.051	6.084	6.017	6.387	5,689,271	6.1645	-3.23%
2006-02-21	0	9.300	9.250	9.300	9.200	9.350	1,824,000	16,935,500	9.2848	6.253	6.219	6.253	6.185	6.286	2,713,001	6.2423	-0.53%
2006-02-20	0	9.350	9.350	9.400	9.150	9.400	730,000	6,803,200	9.3195	6.286	6.286	6.320	6.152	6.320	1,085,795	6.2656	0.00%
2006-02-17	0	9.350	9.400	9.450	9.000	9.450	3,150,000	29,229,500	9.2792	6.286	6.320	6.353	6.051	6.353	4,685,282	6.2386	4.47%
2006-02-16	0	8.950	8.950	9.000	8.950	9.100	680,000	6,127,000	9.0103	6.017	6.017	6.051	6.017	6.118	1,011,426	6.0578	-0.56%
2006-02-15	0	9.000	8.850	9.000	8.750	9.300	2,298,000	20,602,500	8.9654	6.051	5.950	6.051	5.883	6.253	3,418,025	6.0276	-1.10%
2006-02-14	0	9.100	9.050	9.100	8.950	9.100	2,006,000	18,140,000	9.0429	6.118	6.084	6.118	6.017	6.118	2,983,706	6.0797	0.55%
2006-02-13	0	9.050	9.050	9.100	9.000	9.400	3,104,000	28,542,100	9.1953	6.084	6.084	6.118	6.051	6.320	4,616,862	6.1821	1.69%
2006-02-10	0	8.900	8.900	9.000	8.850	9.200	1,898,000	17,024,000	8.9694	5.984	5.984	6.051	5.950	6.185	2,823,068	6.0303	-3.26%
2006-02-09	0	9.200	9.150	9.200	9.050	9.350	4,954,000	45,424,000	9.1692	6.185	6.152	6.185	6.084	6.286	7,368,535	6.1646	-1.60%
2006-02-08	0	9.350	9.300	9.350	9.250	9.750	1,052,000	9,878,100	9.3898	6.286	6.253	6.286	6.219	6.555	1,564,735	6.3130	-4.10%
2006-02-07	0	9.750	9.700	9.750	9.650	9.850	4,314,000	42,002,700	9.7364	6.555	6.521	6.555	6.488	6.622	6,416,605	6.5459	1.56%
2006-02-06	0	9.600	9.500	9.600	9.400	9.700	1,587,000	15,212,100	9.5854	6.454	6.387	6.454	6.320	6.521	2,360,490	6.4445	1.05%
2006-02-03	0	9.500	9.450	9.700	9.250	9.750	4,932,000	47,151,796	9.5604	6.387	6.353	6.521	6.219	6.555	7,335,812	6.4276	-2.56%
2006-02-02	0	9.750	9.650	9.750	9.450	9.850	5,794,000	55,633,338	9.6019	6.555	6.488	6.555	6.353	6.622	8,617,944	6.4555	3.17%
2006-02-01	0	9.450	9.450	9.500	8.900	9.800	2,500,000	23,199,200	9.2797	6.353	6.353	6.387	5.984	6.589	3,718,478	6.2389	6.78%
2006-01-27	0	8.850	8.850	8.950	8.600	9.000	2,143,900	19,040,840	8.8814	5.950	5.950	6.017	5.782	6.051	3,188,818	5.9711	1.14%
2006-01-26	0	8.750	8.750	8.800	8.750	9.100	2,780,182	24,560,915	8.8343	5.883	5.883	5.916	5.883	6.118	4,135,218	5.9394	-3.31%
2006-01-25	0	9.050	9.050	9.100	8.800	9.100	1,691,000	15,130,600	8.9477	6.084	6.084	6.118	5.916	6.118	2,515,178	6.0157	0.00%
2006-01-24	0	9.050	9.000	9.050	8.800	9.200	7,888,000	70,854,090	8.9825	6.084	6.051	6.084	5.916	6.185	11,732,540	6.0391	-0.55%
2006-01-23	0	9.100	9.000	9.100	8.350	9.400	5,067,000	44,356,700	8.7540	6.118	6.051	6.118	5.614	6.320	7,536,610	5.8855	5.81%
2006-01-20	0	8.600	8.500	8.600	8.500	8.700	4,222,000	36,322,000	8.6030	5.782	5.715	5.782	5.715	5.849	6,279,765	5.7840	1.18%
2006-01-19	0	8.500	8.450	8.500	8.250	8.550	9,082,000	76,191,600	8.3893	5.715	5.681	5.715	5.547	5.748	13,508,485	5.6403	3.03%
2006-01-18	0	8.250	8.150	8.300	8.050	8.500	7,107,000	58,176,900	8.1859	5.547	5.479	5.580	5.412	5.715	10,570,888	5.5035	-2.94%
2006-01-17	0	8.500	8.500	8.550	8.400	8.950	7,231,000	62,486,500	8.6415	5.715	5.715	5.748	5.647	6.017	10,755,324	5.8098	-5.56%
2006-01-16	0	9.000	8.950	9.000	8.800	9.000	2,447,400	21,781,460	8.8998	6.051	6.017	6.051	5.916	6.051	3,640,241	5.9835	4.05%
2006-01-13	0	8.650	8.650	8.700	8.350	8.650	1,992,000	17,055,350	8.5619	5.816	5.816	5.849	5.614	5.816	2,962,883	5.7563	1.76%
2006-01-12	0	8.500	8.500	8.600	8.400	8.550	2,470,000	20,859,245	8.4450	5.715	5.715	5.782	5.647	5.748	3,673,856	5.6778	1.19%
2006-01-11	0	8.400	8.350	8.400	8.300	8.400	3,888,000	32,414,695	8.3371	5.647	5.614	5.647	5.580	5.647	5,782,976	5.6052	0.60%
2006-01-10	0	8.350	8.250	8.350	8.250	8.400	1,349,000	11,208,300	8.3086	5.614	5.547	5.614	5.547	5.647	2,006,490	5.5860	0.00%
2006-01-09	0	8.350	8.300	8.350	8.300	8.450	4,490,000	37,512,424	8.3547	5.614	5.580	5.614	5.580	5.681	6,678,386	5.6170	0.00%
2006-01-06	0	8.350	8.300	8.350	8.050	8.500	6,670,000	55,290,752	8.2895	5.614	5.580	5.614	5.412	5.715	9,920,898	5.5732	3.73%
2006-01-05	0	8.050	8.000	8.100	7.800	8.100	1,946,000	15,574,450	8.0033	5.412	5.379	5.446	5.244	5.446	2,894,463	5.3808	2.55%
2006-01-04	0	7.850	7.850	7.900	7.800	8.100	3,214,000	25,468,488	7.9242	5.278	5.278	5.311	5.244	5.446	4,780,475	5.3276	-1.88%
2006-01-03	0	8.000	7.950	8.050	7.700	8.050	2,426,000	19,108,220	7.8764	5.379	5.345	5.412	5.177	5.412	3,608,411	5.2955	5.26%
2005-12-30	0	7.600	7.550	7.650	7.500	7.950	4,603,200	35,855,280	7.7892	5.110	5.076	5.143	5.042	5.345	6,846,758	5.2368	-3.80%
2005-12-29	0	7.900	7.850	7.900	7.650	7.900	3,920,000	30,550,800	7.7936	5.311	5.278	5.311	5.143	5.311	5,830,573	5.2398	2.60%
2005-12-28	0	7.700	7.650	7.700	7.350	7.750	1,000,800	7,694,820	7.6887	5.177	5.143	5.177	4.942	5.210	1,488,581	5.1692	0.65%
2005-12-23	0	7.650	7.650	7.700	7.550	7.750	1,828,000	14,030,900	7.6755	5.143	5.143	5.177	5.076	5.210	2,718,951	5.1604	0.66%
2005-12-22	0	7.600	7.550	7.600	7.500	7.600	1,048,000	7,913,736	7.5513	5.110	5.076	5.110	5.042	5.110	1,558,786	5.0769	0.00%
2005-12-21	0	7.600	7.550	7.600	7.300	7.650	5,387,599	40,557,973	7.5280	5.110	5.076	5.110	4.908	5.143	8,013,466	5.0612	4.83%
2005-12-20	0	7.250	7.200	7.250	7.050	7.300	2,328,000	16,766,902	7.2023	4.874	4.841	4.874	4.740	4.908	3,462,646	4.8422	0.69%
2005-12-19	0	7.200	7.200	7.300	7.200	7.400	1,256,000	9,165,100	7.2971	4.841	4.841	4.908	4.841	4.975	1,868,163	4.9059	-2.04%
2005-12-16	0	7.350	7.350	7.400	7.300	7.400	2,458,000	18,092,600	7.3607	4.942	4.942	4.975	4.908	4.975	3,656,007	4.9487	0.00%
2005-12-15	0	7.350	7.300	7.350	7.250	7.350	3,572,000	26,088,008	7.3035	4.942	4.908	4.942	4.874	4.942	5,312,961	4.9103	0.00%
2005-12-14	0	7.350	7.250	7.350	7.100	7.400	5,935,852	43,146,821	7.2689	4.942	4.874	4.942	4.773	4.975	8,828,933	4.8870	5.00%
2005-12-13	0	7.000	7.000	7.050	6.900	7.400	8,931,000	63,281,900	7.0856	4.706	4.706	4.740	4.639	4.975	13,283,889	4.7638	-5.41%
2005-12-12	0	7.400	7.450	7.500	7.050	7.450	7,877,000	57,404,400	7.2876	4.975	5.009	5.042	4.740	5.009	11,716,179	4.8996	4.23%
2005-12-09	0	7.100	7.100	7.150	7.050	7.200	690,000	4,903,300	7.1062	4.773	4.773	4.807	4.740	4.841	1,026,300	4.7776	-0.70%
2005-12-08	0	7.150	7.100	7.150	7.000	7.200	4,254,000	30,270,549	7.1158	4.807	4.773	4.807	4.706	4.841	6,327,361	4.7841	2.14%
2005-12-07	0	7.000	7.000	7.050	6.900	7.250	9,719,000	69,093,232	7.1091	4.706	4.706	4.740	4.639	4.874	14,455,953	4.7796	-2.78%
2005-12-06	0	7.200	7.150	7.200	6.600	7.300	12,263,000	85,654,908	6.9848	4.841	4.807	4.841	4.437	4.908	18,239,876	4.6960	5.11%
2005-12-05	0	6.850	6.800	6.850	6.700	6.950	4,648,000	31,624,316	6.8039	4.605	4.572	4.605	4.505	4.673	6,913,393	4.5744	0.00%
2005-12-02	0	6.850	6.800	6.850	6.600	6.900	7,858,000	52,718,700	6.7089	4.605	4.572	4.605	4.437	4.639	11,687,919	4.5105	0.74%
2005-12-01	0	6.800	6.750	6.800	6.550	6.850	4,141,458	27,989,953	6.7585	4.572	4.538	4.572	4.404	4.605	6,159,967	4.5438	3.82%
2005-11-30	0	6.550	6.500	6.600	6.500	6.900	3,638,000	24,179,800	6.6465	4.404	4.370	4.437	4.370	4.639	5,411,128	4.4685	-5.07%
2005-11-29	0	6.900	6.900	6.950	6.900	7.000	6,598,000	45,820,200	6.9446	4.639	4.639	4.673	4.639	4.706	9,813,806	4.6690	-0.72%
2005-11-28	0	6.950	6.900	6.950	6.900	7.100	3,516,000	24,505,390	6.9697	4.673	4.639	4.673	4.639	4.773	5,229,667	4.6858	0.72%
2005-11-25	0	6.900	6.900	6.950	6.850	7.000	5,596,000	38,745,800	6.9238	4.639	4.639	4.673	4.605	4.706	8,323,440	4.6550	0.73%
2005-11-24	0	6.850	6.850	6.900	6.750	6.900	4,172,000	28,423,100	6.8128	4.605	4.605	4.639	4.538	4.639	6,205,395	4.5804	0.74%
2005-11-23	0	6.800	6.800	6.850	6.450	6.900	8,406,000	56,560,091	6.7285	4.572	4.572	4.605	4.336	4.639	12,503,009	4.5237	5.43%
2005-11-22	0	6.450	6.400	6.450	6.350	6.500	3,238,000	20,924,600	6.4622	4.336	4.303	4.336	4.269	4.370	4,816,172	4.3447	-0.77%
2005-11-21	0	6.500	6.450	6.500	6.450	6.650	3,960,000	25,783,500	6.5110	4.370	4.336	4.370	4.336	4.471	5,890,068	4.3775	0.78%
2005-11-18	0	6.450	6.450	6.500	6.300	6.500	2,236,786	14,326,231	6.4048	4.336	4.336	4.370	4.236	4.370	3,326,975	4.3061	2.38%
2005-11-17	0	6.300	6.300	6.350	6.150	6.450	5,626,000	35,495,200	6.3091	4.236	4.236	4.269	4.135	4.336	8,368,062	4.2417	0.80%
2005-11-16	0	6.250	6.250	6.300	6.250	6.350	3,390,000	21,377,760	6.3061	4.202	4.202	4.236	4.202	4.269	5,042,256	4.2397	-0.79%
2005-11-15	0	6.300	6.250	6.350	6.150	6.350	4,558,000	28,401,800	6.2312	4.236	4.202	4.269	4.135	4.269	6,779,528	4.1893	0.80%
2005-11-14	0	6.250	6.200	6.250	6.150	6.350	4,646,055	28,998,280	6.2415	4.202	4.168	4.202	4.135	4.269	6,910,500	4.1963	1.63%
2005-11-11	0	6.150	6.100	6.150	6.100	6.200	955,000	5,852,210	6.1280	4.135	4.101	4.135	4.101	4.168	1,420,458	4.1199	0.82%
2005-11-10	0	6.100	6.100	6.150	6.000	6.100	3,920,580	23,646,667	6.0314	4.101	4.101	4.135	4.034	4.101	5,831,435	4.0550	0.83%
2005-11-09	0	6.050	6.050	6.100	6.000	6.150	1,138,000	6,915,900	6.0772	4.068	4.068	4.101	4.034	4.135	1,692,651	4.0858	-1.63%
2005-11-08	0	6.150	6.000	6.150	6.000	6.200	1,294,000	7,944,100	6.1392	4.135	4.034	4.135	4.034	4.168	1,924,684	4.1275	1.65%
2005-11-07	0	6.050	6.000	6.050	6.000	6.150	1,294,000	7,869,000	6.0811	4.068	4.034	4.068	4.034	4.135	1,924,684	4.0885	-0.82%
2005-11-04	0	6.100	6.100	6.150	6.050	6.200	3,146,000	19,304,000	6.1360	4.101	4.101	4.135	4.068	4.168	4,679,332	4.1254	0.83%
2005-11-03	0	6.050	5.950	6.000	6.000	6.150	3,628,000	22,128,700	6.0994	4.068	4.000	4.034	4.034	4.135	5,396,255	4.1008	-0.82%
2005-11-02	0	6.100	6.100	6.150	6.100	6.200	1,952,600	12,006,340	6.1489	4.101	4.101	4.135	4.101	4.168	2,904,280	4.1340	-2.40%
2005-11-01	0	6.250	6.250	6.300	6.000	6.250	2,914,600	17,723,347	6.0809	4.202	4.202	4.236	4.034	4.202	4,335,150	4.0883	5.93%
2005-10-31	0	5.900	5.850	5.900	5.850	6.000	10,398,000	61,479,600	5.9126	3.967	3.933	3.967	3.933	4.034	15,465,892	3.9752	-1.67%
2005-10-28	0	6.000	5.950	6.000	5.950	6.100	3,998,000	23,957,800	5.9924	4.034	4.000	4.034	4.000	4.101	5,946,589	4.0288	-2.44%
2005-10-27	0	6.150	6.100	6.150	6.100	6.300	1,785,000	11,003,950	6.1647	4.135	4.101	4.135	4.101	4.236	2,654,993	4.1446	-2.38%
2005-10-26	0	6.300	6.250	6.300	6.150	6.350	6,344,000	39,516,178	6.2289	4.236	4.202	4.236	4.135	4.269	9,436,009	4.1878	1.61%
2005-10-25	0	6.200	6.050	6.200	6.100	6.350	4,656,000	28,752,954	6.1755	4.168	4.068	4.168	4.101	4.269	6,925,293	4.1519	3.33%
2005-10-24	0	6.000	5.950	6.000	6.000	6.250	5,766,000	34,989,060	6.0682	4.034	4.000	4.034	4.034	4.202	8,576,297	4.0797	-0.83%
2005-10-21	0	6.050	6.000	6.050	5.900	6.050	1,024,000	6,156,000	6.0117	4.068	4.034	4.068	3.967	4.068	1,523,088	4.0418	1.68%
2005-10-20	0	5.950	5.900	5.950	5.850	6.050	5,785,800	34,344,470	5.9360	4.000	3.967	4.000	3.933	4.068	8,605,747	3.9909	2.59%
2005-10-19	0	5.800	5.750	5.800	5.750	6.200	11,343,000	67,597,850	5.9594	3.899	3.866	3.899	3.866	4.168	16,871,476	4.0066	-7.20%
2005-10-18	0	6.250	6.250	6.300	6.250	6.300	3,644,000	22,888,800	6.2812	4.202	4.202	4.236	4.202	4.236	5,420,053	4.2230	0.00%
2005-10-17	0	6.250	6.250	6.300	6.150	6.300	5,113,000	32,082,700	6.2747	4.202	4.202	4.236	4.135	4.236	7,605,030	4.2186	-0.79%
2005-10-14	0	6.300	6.300	6.350	6.200	6.400	7,485,000	47,083,524	6.2904	4.236	4.236	4.269	4.168	4.303	11,133,122	4.2291	0.00%
2005-10-13	0	6.300	6.300	6.350	6.300	6.350	1,748,000	11,054,900	6.3243	4.236	4.236	4.269	4.236	4.269	2,599,959	4.2520	-0.79%
2005-10-12	0	6.350	6.350	6.400	6.250	6.600	9,382,000	60,133,300	6.4094	4.269	4.269	4.303	4.202	4.437	13,954,702	4.3092	-0.78%
2005-10-10	0	6.400	6.400	6.450	6.250	6.550	7,821,000	49,959,200	6.3878	4.303	4.303	4.336	4.202	4.404	11,632,885	4.2947	3.23%
2005-10-07	0	6.200	6.150	6.250	6.150	6.450	8,782,000	54,891,400	6.2504	4.168	4.135	4.202	4.135	4.336	13,062,268	4.2023	-4.62%
2005-10-06	0	6.500	6.450	6.500	6.300	6.500	14,334,000	92,261,658	6.4366	4.370	4.336	4.370	4.236	4.370	21,320,263	4.3274	0.78%
2005-10-05	0	6.450	6.400	6.450	6.100	6.800	22,777,509	146,312,957	6.4236	4.336	4.303	4.336	4.101	4.572	33,879,062	4.3187	8.40%
2005-10-04	0	5.950	5.950	6.000	5.700	6.000	12,226,000	71,406,208	5.8405	4.000	4.000	4.034	3.832	4.034	18,184,842	3.9267	4.39%
2005-10-03	0	5.700	5.700	5.750	5.550	5.800	6,523,131	36,965,645	5.6669	3.832	3.832	3.866	3.731	3.899	9,702,446	3.8099	2.70%
2005-09-30	0	5.550	5.800	5.900	5.300	5.800	2,971,000	16,041,184	5.3993	3.731	3.899	3.967	3.563	3.899	4,419,039	3.6300	3.74%
2005-09-29	0	5.350	5.300	5.350	5.300	5.400	4,340,000	22,914,700	5.2799	3.597	3.563	3.597	3.563	3.631	6,455,277	3.5498	0.94%
2005-09-28	0	5.300	5.250	5.300	5.150	5.300	3,846,000	20,162,300	5.2424	3.563	3.530	3.563	3.462	3.563	5,720,506	3.5246	0.00%
2005-09-27	0	5.300	5.250	5.300	5.250	5.400	1,848,000	9,799,578	5.3028	3.563	3.530	3.563	3.530	3.631	2,748,699	3.5652	0.95%
2005-09-26	0	5.250	5.250	5.300	5.250	5.400	1,720,000	9,097,500	5.2892	3.530	3.530	3.563	3.530	3.631	2,558,313	3.5561	0.96%
2005-09-23	0	5.200	5.200	5.250	5.100	5.300	7,642,000	39,949,620	5.2276	3.496	3.496	3.530	3.429	3.563	11,366,642	3.5146	-2.80%
2005-09-22	0	5.350	5.300	5.350	5.300	5.500	4,388,000	23,889,360	5.4442	3.597	3.563	3.597	3.563	3.698	6,526,672	3.6603	-3.60%
2005-09-21	0	5.550	5.450	5.550	5.500	5.550	2,892,000	15,958,800	5.5183	3.731	3.664	3.731	3.698	3.731	4,301,535	3.7100	0.00%
2005-09-20	0	5.550	5.500	5.550	5.500	5.550	1,368,000	7,566,100	5.5308	3.731	3.698	3.731	3.698	3.731	2,034,751	3.7184	1.02%
2005-09-16	0	5.550	5.500	5.550	5.500	5.550	2,978,000	16,463,879	5.5285	3.694	3.661	3.694	3.661	3.694	4,474,489	3.6795	-0.89%
2005-09-15	0	5.600	5.600	5.650	5.600	5.750	3,181,000	17,833,700	5.6063	3.727	3.727	3.760	3.727	3.827	4,779,499	3.7313	-1.75%
2005-09-14	0	5.700	5.700	5.750	5.700	5.750	4,304,000	24,676,500	5.7334	3.794	3.794	3.827	3.794	3.827	6,466,823	3.8159	-0.87%
2005-09-13	0	5.750	5.700	5.750	5.650	5.800	2,748,000	15,706,600	5.7156	3.827	3.794	3.827	3.760	3.860	4,128,910	3.8041	-0.86%
2005-09-12	0	5.800	5.750	5.800	5.600	5.800	7,796,000	44,758,200	5.7412	3.860	3.827	3.860	3.727	3.860	11,713,605	3.8210	2.65%
2005-09-09	0	5.650	5.600	5.650	5.450	5.650	7,564,000	42,060,400	5.5606	3.760	3.727	3.760	3.627	3.760	11,365,021	3.7009	0.89%
2005-09-08	0	5.600	5.500	5.600	5.500	5.650	3,678,000	20,456,900	5.5620	3.727	3.661	3.727	3.661	3.760	5,526,249	3.7018	-0.88%
2005-09-07	0	5.650	5.650	5.700	5.400	5.700	18,635,000	103,760,050	5.5680	3.760	3.760	3.794	3.594	3.794	27,999,362	3.7058	5.61%
2005-09-06	0	5.350	5.350	5.400	5.300	5.450	11,537,000	61,993,050	5.3734	3.561	3.561	3.594	3.527	3.627	17,334,512	3.5763	1.90%
2005-09-05	0	5.250	5.200	5.250	5.200	5.300	11,792,000	61,087,300	5.1804	3.494	3.461	3.494	3.461	3.527	17,717,654	3.4478	2.94%
2005-09-02	0	5.100	5.100	5.150	5.100	5.400	11,223,911	57,960,659	5.1640	3.394	3.394	3.428	3.394	3.594	16,864,092	3.4369	0.00%
2005-09-01	0	5.100	5.100	5.150	5.100	5.150	1,044,000	5,345,500	5.1202	3.394	3.394	3.428	3.394	3.428	1,568,625	3.4078	-0.97%
2005-08-31	0	5.150	5.150	5.200	5.050	5.200	5,509,289	28,132,381	5.1064	3.428	3.428	3.461	3.361	3.461	8,277,788	3.3985	0.98%
2005-08-30	0	5.100	5.100	5.150	5.050	5.150	1,534,000	7,799,812	5.0846	3.394	3.394	3.428	3.361	3.428	2,304,858	3.3841	0.99%
2005-08-29	0	5.050	5.050	5.100	5.000	5.150	1,652,000	8,363,900	5.0629	3.361	3.361	3.394	3.328	3.428	2,482,154	3.3696	-1.94%
2005-08-26	0	5.150	5.150	5.200	5.050	5.150	1,503,000	7,700,675	5.1235	3.428	3.428	3.461	3.361	3.428	2,258,280	3.4100	1.98%
2005-08-25	0	5.050	5.050	5.100	5.050	5.100	854,000	4,326,500	5.0662	3.361	3.361	3.394	3.361	3.394	1,283,148	3.3718	0.00%
2005-08-24	0	5.050	5.050	5.100	5.000	5.100	5,706,000	28,779,100	5.0437	3.361	3.361	3.394	3.328	3.394	8,573,349	3.3568	0.00%
2005-08-23	0	5.050	5.050	5.100	5.050	5.200	1,512,000	7,711,300	5.1001	3.361	3.361	3.394	3.361	3.461	2,271,802	3.3944	-2.88%
2005-08-22	0	5.200	5.200	5.250	5.200	5.200	922,000	4,919,626	5.3358	3.461	3.461	3.494	3.461	3.461	1,385,319	3.5513	-0.95%
2005-08-19	0	5.250	5.250	5.300	5.250	5.400	10,758,602	57,400,331	5.3353	3.494	3.494	3.527	3.494	3.594	16,164,958	3.5509	-2.78%
2005-08-18	0	5.400	5.400	5.450	5.350	5.450	11,485,000	61,882,600	5.3881	3.594	3.594	3.627	3.561	3.627	17,256,382	3.5861	0.93%
2005-08-17	0	5.350	5.350	5.400	5.250	5.400	10,193,000	54,523,340	5.3491	3.561	3.561	3.594	3.494	3.594	15,315,133	3.5601	1.90%
2005-08-16	0	5.250	5.250	5.300	5.250	5.350	3,070,000	16,313,480	5.3138	3.494	3.494	3.527	3.494	3.561	4,612,720	3.5366	-1.87%
2005-08-15	0	5.350	5.300	5.350	5.300	5.350	2,504,000	13,367,019	5.3383	3.561	3.527	3.561	3.527	3.561	3,762,297	3.5529	0.00%
2005-08-12	0	5.350	5.350	5.400	5.250	5.400	4,696,000	25,036,340	5.3314	3.561	3.561	3.594	3.494	3.594	7,055,809	3.5483	2.88%
2005-08-11	0	5.200	5.250	5.300	5.150	5.300	4,188,731	21,846,618	5.2156	3.461	3.494	3.527	3.428	3.527	6,293,630	3.4712	1.96%
2005-08-10	0	5.100	5.100	5.150	5.050	5.350	7,341,439	38,170,839	5.1994	3.394	3.394	3.428	3.361	3.561	11,030,620	3.4604	-0.97%
2005-08-09	0	5.150	5.100	5.150	5.000	5.150	6,138,481	31,087,433	5.0644	3.428	3.394	3.428	3.328	3.428	9,223,158	3.3706	1.98%
2005-08-08	0	5.050	5.050	5.100	5.000	5.050	1,702,000	8,537,000	5.0159	3.361	3.361	3.394	3.328	3.361	2,557,280	3.3383	-0.98%
2005-08-05	0	5.100	5.050	5.100	5.050	5.100	914,000	4,629,800	5.0654	3.394	3.361	3.394	3.361	3.394	1,373,298	3.3713	0.99%
2005-08-04	0	5.050	5.050	5.100	5.050	5.100	1,724,000	8,756,100	5.0789	3.361	3.361	3.394	3.361	3.394	2,590,335	3.3803	-0.98%
2005-08-03	0	5.100	5.050	5.100	5.050	5.200	4,349,858	22,290,965	5.1245	3.394	3.361	3.394	3.361	3.461	6,535,726	3.4106	-0.97%
2005-08-02	0	5.150	5.100	5.150	5.050	5.150	6,421,000	32,857,975	5.1173	3.428	3.394	3.428	3.361	3.428	9,647,647	3.4058	0.98%
2005-08-01	0	5.100	5.050	5.100	5.050	5.100	391,000	1,985,800	5.0788	3.394	3.361	3.394	3.361	3.394	587,483	3.3802	0.00%
2005-07-29	0	5.100	5.050	5.100	5.050	5.100	2,634,000	13,330,980	5.0611	3.394	3.361	3.394	3.361	3.394	3,957,624	3.3684	0.99%
2005-07-28	0	5.050	5.050	5.100	5.000	5.100	1,874,000	9,464,300	5.0503	3.361	3.361	3.394	3.328	3.394	2,815,713	3.3612	-0.98%
2005-07-27	0	5.100	5.050	5.100	5.050	5.100	4,988,000	25,422,532	5.0967	3.394	3.361	3.394	3.361	3.394	7,494,543	3.3921	0.99%
2005-07-26	0	5.050	5.000	5.050	5.000	5.150	5,020,000	25,368,500	5.0535	3.361	3.328	3.361	3.328	3.428	7,542,624	3.3634	0.00%
2005-07-25	0	5.050	5.000	5.050	5.000	5.200	5,336,000	27,326,568	5.1212	3.361	3.328	3.361	3.328	3.461	8,017,419	3.4084	-0.98%
2005-07-22	0	5.100	5.100	5.150	5.100	5.400	5,742,000	29,866,394	5.2014	3.394	3.394	3.428	3.394	3.594	8,627,440	3.4618	-5.56%
2005-07-21	0	5.400	5.400	5.450	5.400	5.450	2,596,000	14,051,556	5.4128	3.594	3.594	3.627	3.594	3.627	3,900,528	3.6025	-0.92%
2005-07-20	0	5.450	5.350	5.450	5.400	5.450	4,116,000	22,286,900	5.4147	3.627	3.561	3.627	3.594	3.627	6,184,351	3.6038	2.83%
2005-07-19	0	5.300	5.250	5.300	5.250	5.350	2,368,536	12,596,268	5.3182	3.527	3.494	3.527	3.494	3.561	3,558,760	3.5395	-0.93%
2005-07-18	0	5.350	5.300	5.400	5.300	5.400	3,166,000	16,934,700	5.3489	3.561	3.527	3.594	3.527	3.594	4,756,962	3.5600	1.90%
2005-07-15	0	5.250	5.250	5.400	5.250	5.500	3,544,000	19,062,700	5.3789	3.494	3.494	3.594	3.494	3.661	5,324,912	3.5799	-3.67%
2005-07-14	0	5.450	5.300	5.450	5.250	5.450	4,002,000	21,525,100	5.3786	3.627	3.527	3.627	3.494	3.627	6,013,064	3.5797	3.81%
2005-07-13	0	5.250	5.300	5.400	5.200	5.400	3,170,000	16,952,300	5.3477	3.494	3.527	3.594	3.461	3.594	4,762,972	3.5592	-3.67%
2005-07-12	0	5.450	5.350	5.450	5.400	5.450	2,458,000	13,290,100	5.4069	3.627	3.561	3.627	3.594	3.627	3,693,181	3.5986	1.87%
2005-07-11	0	5.350	5.350	5.400	5.300	5.400	2,140,000	11,505,500	5.3764	3.561	3.561	3.594	3.527	3.594	3,215,382	3.5783	2.88%
2005-07-08	0	5.200	5.150	5.250	5.150	5.450	3,724,000	19,831,100	5.3252	3.461	3.428	3.494	3.428	3.627	5,595,365	3.5442	-4.59%
2005-07-07	0	5.450	5.400	5.500	5.350	5.550	4,978,600	27,147,900	5.4529	3.627	3.594	3.661	3.561	3.694	7,480,420	3.6292	1.87%
2005-07-06	0	5.350	5.350	5.400	5.300	5.400	1,802,857	9,633,435	5.3434	3.561	3.561	3.594	3.527	3.594	2,708,819	3.5563	0.00%
2005-07-05	0	5.350	5.300	5.400	5.350	5.400	558,000	2,994,600	5.3667	3.561	3.527	3.594	3.561	3.594	838,403	3.5718	-0.93%
2005-07-04	0	5.400	5.350	5.400	5.300	5.450	798,000	4,291,012	5.3772	3.594	3.561	3.594	3.527	3.627	1,199,007	3.5788	0.00%
2005-06-30	0	5.400	5.300	5.450	5.300	5.450	3,100,000	16,732,900	5.3977	3.594	3.527	3.627	3.527	3.627	4,657,796	3.5925	0.00%
2005-06-29	0	5.400	5.300	5.400	5.300	5.450	1,482,000	8,010,600	5.4053	3.594	3.527	3.594	3.527	3.627	2,226,727	3.5975	1.89%
2005-06-28	0	5.300	5.300	5.350	5.250	5.300	821,000	4,339,350	5.2854	3.527	3.527	3.561	3.494	3.527	1,233,565	3.5177	0.95%
2005-06-27	0	5.250	5.200	5.250	5.200	5.250	750,000	3,936,700	5.2489	3.494	3.461	3.494	3.461	3.494	1,126,886	3.4934	-0.94%
2005-06-24	0	5.300	5.250	5.350	5.250	5.350	2,576,000	13,710,700	5.3225	3.527	3.494	3.561	3.494	3.561	3,870,478	3.5424	-1.85%
2005-06-23	0	5.400	5.350	5.400	5.300	5.400	1,826,000	9,768,500	5.3497	3.594	3.561	3.594	3.527	3.594	2,743,592	3.5605	1.89%
2005-06-22	0	5.300	5.250	5.300	5.250	5.400	1,568,000	8,276,500	5.2784	3.527	3.494	3.527	3.494	3.594	2,355,943	3.5130	-1.85%
2005-06-21	0	5.400	5.400	5.450	5.150	5.400	3,754,000	20,011,300	5.3307	3.594	3.594	3.627	3.428	3.594	5,640,440	3.5478	4.85%
2005-06-20	0	5.150	5.150	5.200	5.150	5.500	6,982,000	36,918,332	5.2876	3.428	3.428	3.461	3.428	3.661	10,490,558	3.5192	-8.04%
2005-06-17	0	5.600	5.600	5.650	5.300	5.650	15,853,274	86,608,479	5.4631	3.727	3.727	3.760	3.527	3.760	23,819,778	3.6360	6.67%
2005-06-16	0	5.250	5.200	5.250	5.000	5.350	11,857,000	61,479,042	5.1850	3.494	3.461	3.494	3.328	3.561	17,815,317	3.4509	3.96%
2005-06-15	0	5.050	5.000	5.050	4.875	5.050	5,066,000	25,274,400	4.9890	3.361	3.328	3.361	3.245	3.361	7,611,740	3.3204	3.06%
2005-06-14	0	4.900	4.900	4.925	4.900	5.000	1,324,000	6,529,150	4.9314	3.261	3.261	3.278	3.261	3.328	1,989,329	3.2821	-1.51%
2005-06-13	0	4.975	4.950	4.975	4.750	4.975	5,490,160	26,841,560	4.8890	3.311	3.294	3.311	3.161	3.311	8,249,046	3.2539	4.74%
2005-06-10	0	4.750	4.750	4.775	4.700	4.875	7,101,600	33,802,600	4.7599	3.161	3.161	3.178	3.128	3.245	10,670,259	3.1679	-1.04%
2005-06-09	0	4.800	4.775	4.800	4.775	5.100	7,748,971	38,305,658	4.9433	3.195	3.178	3.195	3.178	3.394	11,642,943	3.2900	-4.00%
2005-06-08	0	5.000	5.000	5.050	4.950	5.050	1,811,800	9,036,245	4.9874	3.328	3.328	3.361	3.294	3.361	2,722,256	3.3194	0.00%
2005-06-07	0	5.000	4.975	5.000	4.950	5.000	904,000	4,493,850	4.9711	3.328	3.311	3.328	3.294	3.328	1,358,273	3.3085	-0.99%
2005-06-06	0	5.050	5.000	5.050	4.975	5.050	2,012,000	10,060,250	5.0001	3.361	3.328	3.361	3.311	3.361	3,023,060	3.3278	1.51%
2005-06-03	0	4.975	4.975	5.000	4.950	5.000	1,950,000	9,691,150	4.9698	3.311	3.311	3.328	3.294	3.328	2,929,904	3.3077	-0.50%
2005-06-02	0	5.000	4.950	5.000	4.950	5.050	742,000	3,707,226	4.9963	3.328	3.294	3.328	3.294	3.361	1,114,866	3.3253	-0.99%
2005-06-01	0	5.050	5.000	5.050	4.950	5.050	4,083,000	20,417,188	5.0005	3.361	3.328	3.361	3.294	3.361	6,134,768	3.3281	1.00%
2005-05-31	0	5.000	5.000	5.050	4.850	5.050	12,834,000	63,750,800	4.9673	3.328	3.328	3.361	3.228	3.361	19,283,274	3.3060	3.63%
2005-05-30	0	4.825	4.825	4.850	4.800	4.850	1,726,000	8,319,750	4.8202	3.211	3.211	3.228	3.195	3.228	2,593,340	3.2081	0.00%
2005-05-27	0	4.825	4.800	4.825	4.775	4.850	1,398,000	6,732,900	4.8161	3.211	3.195	3.211	3.178	3.228	2,100,516	3.2054	0.52%
2005-05-26	0	4.800	4.775	4.800	4.775	4.950	1,242,000	5,982,150	4.8165	3.195	3.178	3.195	3.178	3.294	1,866,123	3.2057	-3.52%
2005-05-25	0	4.975	4.950	4.975	4.925	4.975	5,788,000	28,605,030	4.9421	3.311	3.294	3.311	3.278	3.311	8,696,555	3.2892	0.51%
2005-05-24	0	4.950	4.925	4.950	4.900	4.950	3,194,000	15,789,000	4.9433	3.294	3.278	3.294	3.261	3.294	4,799,032	3.2900	0.51%
2005-05-23	0	4.925	4.900	4.950	4.875	4.950	1,866,000	9,165,100	4.9116	3.278	3.261	3.294	3.245	3.294	2,803,692	3.2689	0.51%
2005-05-20	0	4.900	4.875	4.900	4.800	4.925	3,957,840	19,365,636	4.8930	3.261	3.245	3.261	3.195	3.278	5,946,713	3.2565	2.08%
2005-05-19	0	4.800	4.800	4.825	4.800	4.825	454,000	2,183,650	4.8098	3.195	3.195	3.211	3.195	3.211	682,142	3.2012	0.00%
2005-05-18	0	4.800	4.800	4.825	4.800	4.825	1,452,000	6,975,400	4.8040	3.195	3.195	3.211	3.195	3.211	2,181,651	3.1973	-0.52%
2005-05-17	0	4.825	4.800	4.850	4.775	4.850	2,936,000	14,106,550	4.8047	3.211	3.195	3.228	3.178	3.228	4,411,383	3.1978	-0.52%
2005-05-13	0	4.850	4.800	4.825	4.775	4.875	3,010,000	14,569,900	4.8405	3.228	3.195	3.211	3.178	3.245	4,522,569	3.2216	1.57%
2005-05-12	0	4.775	4.775	4.800	4.750	4.800	1,372,000	6,546,450	4.7715	3.178	3.178	3.195	3.161	3.195	2,061,450	3.1757	0.53%
2005-05-11	0	4.750	4.725	4.750	4.725	4.750	652,000	3,096,300	4.7489	3.161	3.145	3.161	3.145	3.161	979,640	3.1607	-1.04%
2005-05-10	0	4.800	4.775	4.800	4.750	4.800	1,084,000	5,173,525	4.7726	3.195	3.178	3.195	3.161	3.195	1,628,726	3.1764	0.52%
2005-05-09	0	4.775	4.750	4.775	4.725	4.800	3,199,000	15,225,054	4.7593	3.178	3.161	3.178	3.145	3.195	4,806,545	3.1676	-0.52%
2005-05-06	0	4.800	4.800	4.825	4.750	4.825	1,504,000	7,205,680	4.7910	3.195	3.195	3.211	3.161	3.211	2,259,782	3.1887	0.52%
2005-05-05	0	4.775	4.775	4.800	4.725	4.850	3,565,059	17,112,485	4.8001	3.178	3.178	3.195	3.145	3.228	5,356,554	3.1947	-0.02%
2005-05-04	0	4.900	4.875	4.900	4.875	4.925	1,896,000	9,299,150	4.9046	3.179	3.163	3.179	3.163	3.195	2,922,638	3.1818	0.51%
2005-05-03	0	4.875	4.875	4.900	4.875	4.950	2,886,000	14,158,750	4.9060	3.163	3.163	3.179	3.163	3.211	4,448,699	3.1827	0.00%
2005-04-29	0	4.875	4.850	4.875	4.700	4.900	4,980,000	24,067,000	4.8327	3.163	3.146	3.163	3.049	3.179	7,676,549	3.1351	2.63%
2005-04-28	0	4.750	4.725	4.750	4.650	4.750	4,738,000	22,360,358	4.7194	3.081	3.065	3.081	3.017	3.081	7,303,512	3.0616	0.53%
2005-04-27	0	4.725	4.700	4.725	4.575	4.725	3,828,000	17,851,150	4.6633	3.065	3.049	3.065	2.968	3.065	5,900,769	3.0252	3.28%
2005-04-26	0	4.575	4.575	4.600	4.525	4.600	8,138,000	37,097,400	4.5585	2.968	2.968	2.984	2.935	2.984	12,544,530	2.9573	0.55%
2005-04-25	0	4.550	4.525	4.550	4.500	4.600	9,286,000	42,185,500	4.5429	2.952	2.935	2.952	2.919	2.984	14,314,144	2.9471	0.55%
2005-04-22	0	4.525	4.525	4.550	4.500	4.725	11,410,000	52,186,050	4.5737	2.935	2.935	2.952	2.919	3.065	17,588,239	2.9671	-2.69%
2005-04-21	0	4.650	4.650	4.675	4.625	4.675	3,852,000	17,937,355	4.6566	3.017	3.017	3.033	3.000	3.033	5,937,765	3.0209	-0.53%
2005-04-20	0	4.675	4.650	4.700	4.625	4.850	4,219,600	19,949,510	4.7278	3.033	3.017	3.049	3.000	3.146	6,504,411	3.0671	-4.10%
2005-04-19	0	4.875	4.850	4.875	4.800	4.875	546,000	2,650,800	4.8549	3.163	3.146	3.163	3.114	3.163	841,646	3.1495	1.04%
2005-04-18	0	4.825	4.800	4.825	4.800	4.900	1,264,000	6,112,300	4.8357	3.130	3.114	3.130	3.114	3.179	1,948,425	3.1370	-3.50%
2005-04-15	0	5.000	5.000	5.050	4.975	5.050	2,250,000	11,263,650	5.0061	3.244	3.244	3.276	3.227	3.276	3,468,320	3.2476	-0.99%
2005-04-14	0	5.050	5.000	5.050	4.975	5.050	1,254,000	6,300,600	5.0244	3.276	3.244	3.276	3.227	3.276	1,933,011	3.2595	0.00%
2005-04-13	0	5.050	5.050	5.100	5.000	5.050	1,742,000	8,788,650	5.0451	3.276	3.276	3.309	3.244	3.276	2,685,251	3.2729	0.00%
2005-04-12	0	5.050	5.050	5.100	4.975	5.050	1,885,000	9,483,550	5.0311	3.276	3.276	3.309	3.227	3.276	2,905,682	3.2638	0.00%
2005-04-11	0	5.050	4.975	5.050	4.925	5.050	4,956,000	24,769,900	4.9980	3.276	3.227	3.276	3.195	3.276	7,639,554	3.2423	0.00%
2005-04-08	0	5.050	5.050	5.100	5.000	5.100	7,598,000	38,396,100	5.0534	3.276	3.276	3.309	3.244	3.309	11,712,133	3.2783	-0.98%
2005-04-07	0	5.100	5.050	5.100	4.950	5.100	5,214,000	26,363,500	5.0563	3.309	3.276	3.309	3.211	3.309	8,037,255	3.2802	3.55%
2005-04-06	0	4.925	4.925	4.950	4.900	4.975	1,902,000	9,379,250	4.9313	3.195	3.195	3.211	3.179	3.227	2,931,887	3.1990	0.51%
2005-04-04	0	4.900	4.900	4.925	4.850	4.925	6,474,000	31,606,490	4.8821	3.179	3.179	3.195	3.146	3.195	9,979,514	3.1671	0.51%
2005-04-01	0	4.875	4.850	4.875	4.825	4.875	863,000	4,192,725	4.8583	3.163	3.146	3.163	3.130	3.163	1,330,294	3.1517	1.04%
2005-03-31	0	4.825	4.825	4.850	4.825	4.925	6,788,000	32,949,350	4.8541	3.130	3.130	3.146	3.130	3.195	10,463,538	3.1490	1.05%
2005-03-30	0	4.775	4.775	4.800	4.575	4.825	2,698,000	12,808,600	4.7474	3.098	3.098	3.114	2.968	3.130	4,158,902	3.0798	4.37%
2005-03-29	0	4.575	4.575	4.625	4.475	4.700	5,248,000	24,063,500	4.5853	2.968	2.968	3.000	2.903	3.049	8,089,665	2.9746	-2.66%
2005-03-24	0	4.700	4.675	4.700	4.650	4.725	3,656,000	17,156,600	4.6927	3.049	3.033	3.049	3.017	3.065	5,635,635	3.0443	0.00%
2005-03-23	0	4.700	4.675	4.700	4.675	4.850	5,610,000	26,552,100	4.7330	3.049	3.033	3.049	3.033	3.146	8,647,679	3.0704	-3.09%
2005-03-22	0	4.850	4.850	4.900	4.850	4.925	3,906,000	19,093,950	4.8884	3.146	3.146	3.179	3.146	3.195	6,021,004	3.1712	-1.52%
2005-03-21	0	4.925	4.925	4.950	4.925	4.975	1,338,000	6,608,950	4.9394	3.195	3.195	3.211	3.195	3.227	2,062,495	3.2043	-0.51%
2005-03-18	0	4.950	4.925	4.975	4.875	5.050	5,868,000	28,964,450	4.9360	3.211	3.195	3.227	3.163	3.276	9,045,380	3.2021	1.02%
2005-03-17	0	4.900	4.900	4.950	4.900	4.975	3,318,000	16,315,000	4.9171	3.179	3.179	3.211	3.179	3.227	5,114,617	3.1899	-2.00%
2005-03-16	0	5.000	5.000	5.050	4.975	5.050	2,204,000	11,020,250	5.0001	3.244	3.244	3.276	3.227	3.276	3,397,413	3.2437	-0.99%
2005-03-15	0	5.050	5.050	5.100	5.050	5.200	2,151,000	11,074,500	5.1485	3.276	3.276	3.309	3.276	3.373	3,315,714	3.3400	-1.94%
2005-03-14	0	5.150	5.150	5.200	5.100	5.250	5,322,000	27,573,000	5.1809	3.341	3.341	3.373	3.309	3.406	8,203,734	3.3610	-0.96%
2005-03-11	0	5.200	5.150	5.200	5.100	5.200	5,462,242	28,179,704	5.1590	3.373	3.341	3.373	3.309	3.373	8,419,914	3.3468	0.97%
2005-03-10	0	5.150	5.150	5.200	5.000	5.200	5,758,000	29,530,200	5.1286	3.341	3.341	3.373	3.244	3.373	8,875,817	3.3270	1.98%
2005-03-09	0	5.050	5.050	5.100	4.950	5.100	2,856,592	14,408,151	5.0438	3.276	3.276	3.309	3.211	3.309	4,403,367	3.2721	2.02%
2005-03-08	0	4.950	4.925	4.950	4.900	4.950	1,572,000	7,774,894	4.9459	3.211	3.195	3.211	3.179	3.211	2,423,200	3.2085	1.02%
2005-03-07	0	4.900	4.875	4.900	4.875	4.950	1,360,000	6,670,350	4.9047	3.179	3.163	3.179	3.163	3.211	2,096,407	3.1818	1.55%
2005-03-04	0	4.825	4.825	4.850	4.800	4.875	1,608,000	7,786,030	4.8421	3.130	3.130	3.146	3.114	3.163	2,478,693	3.1412	-0.52%
2005-03-03	0	4.850	4.825	4.850	4.800	4.950	2,712,710	13,242,673	4.8817	3.146	3.130	3.146	3.114	3.211	4,181,577	3.1669	-2.51%
2005-03-02	0	4.975	4.950	4.975	4.975	5.100	1,108,000	5,587,350	5.0427	3.227	3.211	3.227	3.227	3.309	1,707,955	3.2714	-2.45%
2005-03-01	0	5.100	5.050	5.150	5.000	5.150	1,208,000	6,141,200	5.0838	3.309	3.276	3.341	3.244	3.341	1,862,103	3.2980	0.99%
2005-02-28	0	5.050	5.000	5.050	5.000	5.200	3,742,000	19,132,200	5.1128	3.276	3.244	3.276	3.244	3.373	5,768,202	3.3168	0.00%
2005-02-25	0	5.050	5.000	5.050	5.000	5.100	4,652,000	23,425,300	5.0355	3.276	3.244	3.276	3.244	3.309	7,170,945	3.2667	0.00%
2005-02-24	0	5.050	5.000	5.050	5.000	5.100	2,244,000	11,379,400	5.0710	3.276	3.244	3.276	3.244	3.309	3,459,072	3.2897	0.00%
2005-02-23	0	5.050	5.050	5.100	4.975	5.100	2,828,000	14,291,650	5.0536	3.276	3.276	3.309	3.227	3.309	4,359,293	3.2784	-1.94%
2005-02-22	0	5.150	5.100	5.150	5.000	5.150	4,072,000	20,689,300	5.0809	3.341	3.309	3.341	3.244	3.341	6,276,889	3.2961	0.00%
2005-02-21	0	5.150	5.150	5.200	5.000	5.200	4,660,000	23,964,300	5.1426	3.341	3.341	3.373	3.244	3.373	7,183,277	3.3361	0.98%
2005-02-18	0	5.100	5.050	5.100	5.000	5.100	4,318,000	21,845,330	5.0591	3.309	3.276	3.309	3.244	3.309	6,656,092	3.2820	0.99%
2005-02-17	0	5.050	5.000	5.050	4.950	5.050	4,484,000	22,488,900	5.0154	3.276	3.244	3.276	3.211	3.276	6,911,977	3.2536	0.00%
2005-02-16	0	5.050	5.000	5.050	4.975	5.050	5,839,000	29,301,462	5.0182	3.276	3.244	3.276	3.227	3.276	9,000,677	3.2555	0.00%
2005-02-15	0	5.050	5.050	5.100	4.750	5.050	12,471,000	61,459,575	4.9282	3.276	3.276	3.309	3.081	3.276	19,223,744	3.1971	6.88%
2005-02-14	0	4.725	4.725	4.750	4.650	4.750	2,934,000	13,812,300	4.7077	3.065	3.065	3.081	3.017	3.081	4,522,690	3.0540	1.61%
2005-02-08	0	4.650	4.650	4.675	4.650	4.700	738,000	3,436,800	4.6569	3.017	3.017	3.033	3.017	3.049	1,137,609	3.0211	-0.53%
2005-02-07	0	4.675	4.675	4.700	4.675	4.700	764,000	3,585,650	4.6933	3.033	3.033	3.049	3.033	3.049	1,177,687	3.0447	0.00%
2005-02-04	0	4.675	4.675	4.700	4.675	4.700	822,000	3,857,700	4.6931	3.033	3.033	3.049	3.033	3.049	1,267,093	3.0445	0.00%
2005-02-03	0	4.675	4.675	4.700	4.675	4.725	968,000	4,550,750	4.7012	3.033	3.033	3.049	3.033	3.065	1,492,149	3.0498	-0.53%
2005-02-02	0	4.700	4.700	4.725	4.700	4.775	2,048,000	9,696,250	4.7345	3.049	3.049	3.065	3.049	3.098	3,156,942	3.0714	-1.57%
2005-02-01	0	4.775	4.750	4.775	4.750	4.850	3,214,000	15,409,066	4.7944	3.098	3.081	3.098	3.081	3.146	4,954,303	3.1102	-0.52%
2005-01-31	0	4.800	4.775	4.800	4.700	4.800	3,532,000	16,844,300	4.7691	3.114	3.098	3.114	3.049	3.114	5,444,492	3.0938	2.13%
2005-01-28	0	4.700	4.675	4.700	4.675	4.725	1,642,000	7,714,400	4.6982	3.049	3.033	3.049	3.033	3.065	2,531,103	3.0478	0.00%
2005-01-27	0	4.700	4.675	4.700	4.700	4.725	1,110,000	5,218,400	4.7013	3.049	3.033	3.049	3.049	3.065	1,711,038	3.0498	0.00%
2005-01-26	0	4.700	4.700	4.725	4.700	4.725	4,236,000	19,911,200	4.7005	3.049	3.049	3.065	3.049	3.065	6,529,691	3.0493	-0.53%
2005-01-25	0	4.725	4.700	4.750	4.675	4.750	3,486,000	16,400,000	4.7045	3.065	3.049	3.081	3.033	3.081	5,373,585	3.0520	-0.53%
2005-01-24	0	4.750	4.750	4.775	4.725	4.775	3,597,000	17,125,125	4.7609	3.081	3.081	3.098	3.065	3.098	5,544,688	3.0886	0.53%
2005-01-21	0	4.725	4.725	4.750	4.700	4.750	2,656,600	12,589,070	4.7388	3.065	3.065	3.081	3.049	3.081	4,095,085	3.0742	-0.53%
2005-01-20	0	4.750	4.725	4.750	4.725	4.775	3,944,000	18,762,100	4.7571	3.081	3.065	3.081	3.065	3.098	6,079,580	3.0861	1.06%
2005-01-19	0	4.700	4.700	4.725	4.675	4.725	4,090,000	19,267,600	4.7109	3.049	3.049	3.065	3.033	3.065	6,304,636	3.0561	0.53%
2005-01-18	0	4.675	4.650	4.675	4.650	4.700	2,828,000	13,195,150	4.6659	3.033	3.017	3.033	3.017	3.049	4,359,293	3.0269	-0.53%
2005-01-17	0	4.700	4.650	4.675	4.550	4.725	5,202,000	24,234,000	4.6586	3.049	3.017	3.033	2.952	3.065	8,018,757	3.0222	3.87%
2005-01-14	0	4.525	4.500	4.525	4.525	4.600	2,188,000	9,921,400	4.5345	2.935	2.919	2.935	2.935	2.984	3,372,749	2.9416	-1.63%
2005-01-13	0	4.600	4.575	4.600	4.575	4.625	2,344,000	10,786,800	4.6019	2.984	2.968	2.984	2.968	3.000	3,613,219	2.9854	-0.54%
2005-01-12	0	4.625	4.625	4.650	4.550	4.675	2,458,000	11,375,649	4.6280	3.000	3.000	3.017	2.952	3.033	3,788,947	3.0023	-0.54%
2005-01-11	0	4.650	4.625	4.650	4.575	4.650	4,156,000	19,171,750	4.6130	3.017	3.000	3.017	2.968	3.017	6,406,373	2.9926	2.76%
2005-01-10	0	4.525	4.500	4.550	4.500	4.550	1,392,000	6,315,726	4.5372	2.935	2.919	2.952	2.919	2.952	2,145,734	2.9434	0.56%
2005-01-07	0	4.500	4.500	4.550	4.450	4.650	5,922,000	26,925,850	4.5467	2.919	2.919	2.952	2.887	3.017	9,128,619	2.9496	-1.64%
2005-01-06	0	4.575	4.550	4.575	4.550	4.600	1,948,000	8,922,300	4.5802	2.968	2.952	2.968	2.952	2.984	3,002,795	2.9713	0.00%
2005-01-05	0	4.575	4.575	4.600	4.575	4.700	2,756,000	12,695,600	4.6065	2.968	2.968	2.984	2.968	3.049	4,248,307	2.9884	-3.17%
2005-01-04	0	4.725	4.700	4.725	4.675	4.725	2,316,000	10,893,100	4.7034	3.065	3.049	3.065	3.033	3.065	3,570,058	3.0512	-0.53%
2005-01-03	0	4.750	4.725	4.750	4.650	4.750	2,114,000	10,008,100	4.7342	3.081	3.065	3.081	3.017	3.081	3,258,680	3.0712	2.15%
2004-12-31	0	4.650	4.650	4.700	4.650	4.700	302,000	1,411,550	4.6740	3.017	3.017	3.049	3.017	3.049	465,526	3.0322	-1.06%
2004-12-30	0	4.700	4.700	4.725	4.650	4.725	1,068,000	5,029,250	4.7090	3.049	3.049	3.065	3.017	3.065	1,646,296	3.0549	1.08%
2004-12-29	0	4.650	4.625	4.700	4.625	4.750	666,000	3,112,000	4.6727	3.017	3.000	3.049	3.000	3.081	1,026,623	3.0313	-2.11%
2004-12-28	0	4.750	4.725	4.750	4.675	4.775	3,578,000	16,924,050	4.7300	3.081	3.065	3.081	3.033	3.098	5,515,400	3.0685	2.70%
2004-12-24	0	4.625	4.625	4.650	4.625	4.650	460,000	2,130,850	4.6323	3.000	3.000	3.017	3.000	3.017	709,079	3.0051	-0.54%
2004-12-23	0	4.650	4.625	4.650	4.600	4.650	1,416,000	6,545,200	4.6223	3.017	3.000	3.017	2.984	3.017	2,182,730	2.9986	0.00%
2004-12-22	0	4.650	4.650	4.675	4.650	4.875	5,972,000	28,290,650	4.7372	3.017	3.017	3.033	3.017	3.163	9,205,693	3.0732	-2.62%
2004-12-21	0	4.775	4.775	4.825	4.725	4.900	10,016,500	48,071,897	4.7993	3.098	3.098	3.130	3.065	3.179	15,440,192	3.1134	-1.55%
2004-12-20	0	4.850	4.825	4.850	4.625	4.875	12,526,000	59,633,900	4.7608	3.146	3.130	3.146	3.000	3.163	19,308,525	3.0885	4.86%
2004-12-17	0	4.625	4.600	4.625	4.500	4.700	20,453,000	93,990,025	4.5954	3.000	2.984	3.000	2.919	3.049	31,527,804	2.9812	5.71%
2004-12-16	1	-	-	-	-	-	0	0	-	2.838	-	-	-	-	0	-	0.00%
2004-12-15	0	4.375	4.350	4.375	4.300	4.400	6,705,500	29,215,563	4.3570	2.838	2.822	2.838	2.790	2.854	10,336,366	2.8265	4.79%
2004-12-14	0	4.175	4.175	4.200	4.175	4.250	4,138,000	17,395,150	4.2038	2.708	2.708	2.725	2.708	2.757	6,378,627	2.7271	0.00%
2004-12-13	0	4.175	4.150	4.175	4.125	4.225	1,668,000	6,924,150	4.1512	2.708	2.692	2.708	2.676	2.741	2,571,182	2.6930	0.00%
2004-12-10	0	4.175	4.175	4.200	4.150	4.225	2,418,000	10,140,650	4.1938	2.708	2.708	2.725	2.692	2.741	3,727,288	2.7207	-1.18%
2004-12-09	0	4.225	4.225	4.275	4.225	4.325	2,136,000	9,123,150	4.2711	2.741	2.741	2.773	2.741	2.806	3,292,592	2.7708	-2.31%
2004-12-08	0	4.325	4.300	4.325	4.175	4.325	3,040,000	13,009,800	4.2795	2.806	2.790	2.806	2.708	2.806	4,686,086	2.7763	2.37%
2004-12-07	0	4.225	4.225	4.250	4.225	4.275	2,274,000	9,676,540	4.2553	2.741	2.741	2.757	2.741	2.773	3,505,316	2.7605	-1.74%
2004-12-06	0	4.300	4.275	4.325	4.300	4.400	2,718,232	11,841,816	4.3564	2.790	2.773	2.806	2.790	2.854	4,190,089	2.8261	-1.71%
2004-12-03	0	4.375	4.350	4.375	4.350	4.425	2,536,000	11,095,450	4.3752	2.838	2.822	2.838	2.822	2.871	3,909,183	2.8383	-0.57%
2004-12-02	0	4.400	4.375	4.400	4.350	4.500	8,680,000	38,155,100	4.3957	2.854	2.838	2.854	2.822	2.919	13,380,010	2.8516	0.57%
2004-12-01	0	4.375	4.350	4.375	4.325	4.525	8,760,000	38,414,600	4.3852	2.838	2.822	2.838	2.806	2.935	13,503,328	2.8448	-4.37%
2004-11-30	0	4.575	4.550	4.575	4.450	4.650	7,700,000	35,141,400	4.5638	2.968	2.952	2.968	2.887	3.017	11,869,363	2.9607	0.00%
2004-11-29	0	4.575	4.550	4.575	4.375	4.575	7,498,000	33,686,100	4.4927	2.968	2.952	2.968	2.838	2.968	11,557,985	2.9145	5.17%
2004-11-26	0	4.350	4.350	4.375	4.325	4.500	5,570,000	24,659,900	4.4273	2.822	2.822	2.838	2.806	2.919	8,586,020	2.8721	-1.14%
2004-11-25	0	4.400	4.400	4.425	4.250	4.500	20,415,000	89,706,700	4.3942	2.854	2.854	2.871	2.757	2.919	31,469,228	2.8506	4.14%
2004-11-24	0	4.225	4.225	4.250	4.200	4.250	11,006,000	46,618,890	4.2358	2.741	2.741	2.757	2.725	2.757	16,965,482	2.7479	0.60%
2004-11-23	0	4.200	4.200	4.225	4.200	4.250	6,542,000	27,669,250	4.2295	2.725	2.725	2.741	2.725	2.757	10,084,334	2.7438	0.60%
2004-11-22	0	4.175	4.175	4.200	4.050	4.225	12,406,000	51,523,900	4.1531	2.708	2.708	2.725	2.627	2.741	19,123,548	2.6943	1.83%
2004-11-19	0	4.100	4.075	4.100	3.950	4.150	26,072,000	104,963,575	4.0259	2.660	2.644	2.660	2.562	2.692	40,189,356	2.6117	-1.20%
2004-11-18	0	4.150	4.125	4.150	4.075	4.375	20,834,000	87,410,500	4.1956	2.692	2.676	2.692	2.644	2.838	32,115,106	2.7218	-5.14%
2004-11-17	0	4.375	4.350	4.375	4.300	4.475	17,230,000	75,131,950	4.3605	2.838	2.822	2.838	2.790	2.903	26,559,627	2.8288	0.00%
2004-11-16	0	4.375	4.350	4.400	4.375	4.550	11,832,000	52,549,400	4.4413	2.838	2.822	2.854	2.838	2.952	18,238,741	2.8812	-2.78%
2004-11-15	0	4.500	4.475	4.500	4.475	4.575	9,364,000	42,208,250	4.5075	2.919	2.903	2.919	2.903	2.968	14,434,379	2.9241	-1.64%
2004-11-12	0	4.575	4.575	4.600	4.550	4.625	2,774,000	12,709,300	4.5816	2.968	2.968	2.984	2.952	3.000	4,276,054	2.9722	2.23%
2004-11-11	0	4.475	4.475	4.500	4.475	4.600	5,298,000	24,118,350	4.5523	2.903	2.903	2.919	2.903	2.984	8,166,739	2.9532	-2.72%
2004-11-10	0	4.600	4.575	4.600	4.575	4.675	6,502,000	30,076,150	4.6257	2.984	2.968	2.984	2.968	3.033	10,022,675	3.0008	-0.54%
2004-11-09	0	4.625	4.600	4.625	4.600	4.650	2,768,000	12,814,050	4.6294	3.000	2.984	3.000	2.984	3.017	4,266,805	3.0032	-1.07%
2004-11-08	0	4.675	4.675	4.725	4.650	4.750	1,258,000	5,893,900	4.6851	3.033	3.033	3.065	3.017	3.081	1,939,177	3.0394	-1.58%
2004-11-05	0	4.750	4.725	4.750	4.700	4.775	921,000	4,373,375	4.7485	3.081	3.065	3.081	3.049	3.098	1,419,699	3.0805	0.00%
2004-11-04	0	4.750	4.700	4.750	4.700	4.800	2,168,000	10,276,000	4.7399	3.081	3.049	3.081	3.049	3.114	3,341,919	3.0749	-0.52%
2004-11-03	0	4.775	4.750	4.775	4.650	4.825	6,528,000	31,083,000	4.7615	3.098	3.081	3.098	3.017	3.130	10,062,754	3.0889	2.14%
2004-11-02	0	4.675	4.650	4.675	4.625	4.750	1,614,000	7,539,300	4.6712	3.033	3.017	3.033	3.000	3.081	2,487,942	3.0303	-1.58%
2004-11-01	0	4.750	4.750	4.775	4.700	4.775	1,188,000	5,632,800	4.7414	3.081	3.081	3.098	3.049	3.098	1,831,273	3.0759	1.60%
2004-10-29	0	4.675	4.625	4.700	4.600	4.750	1,988,000	9,260,350	4.6581	3.033	3.000	3.049	2.984	3.081	3,064,454	3.0219	-1.58%
2004-10-28	0	4.750	4.725	4.750	4.700	4.750	2,092,849	9,912,927	4.7366	3.081	3.065	3.081	3.049	3.081	3,226,076	3.0728	2.70%
2004-10-27	0	4.625	4.600	4.625	4.600	4.800	4,788,000	22,308,550	4.6593	3.000	2.984	3.000	2.984	3.114	7,380,586	3.0226	-3.65%
2004-10-26	0	4.800	4.775	4.800	4.800	4.875	1,860,000	8,951,400	4.8126	3.114	3.098	3.114	3.114	3.163	2,867,145	3.1221	-2.54%
2004-10-25	0	4.925	4.850	4.925	4.850	4.975	2,471,000	12,183,425	4.9306	3.195	3.146	3.195	3.146	3.227	3,808,987	3.1986	1.03%
2004-10-21	0	4.875	4.850	4.875	4.825	4.875	1,332,000	6,483,000	4.8671	3.163	3.146	3.163	3.130	3.163	2,053,246	3.1574	0.00%
2004-10-20	0	4.875	4.850	4.875	4.875	4.925	1,122,000	5,485,250	4.8888	3.163	3.146	3.163	3.163	3.195	1,729,536	3.1715	0.00%
2004-10-19	0	4.875	4.875	4.900	4.825	4.950	3,778,000	18,443,900	4.8819	3.163	3.163	3.179	3.130	3.211	5,823,695	3.1670	1.04%
2004-10-18	0	4.825	4.825	4.850	4.825	4.850	2,920,000	14,151,900	4.8465	3.130	3.130	3.146	3.130	3.146	4,501,109	3.1441	-0.52%
2004-10-15	0	4.850	4.850	4.875	4.800	4.850	1,766,000	8,551,550	4.8423	3.146	3.146	3.163	3.114	3.146	2,722,246	3.1414	0.52%
2004-10-14	0	4.825	4.825	4.850	4.825	4.900	2,446,000	11,846,650	4.8433	3.130	3.130	3.146	3.130	3.179	3,770,450	3.1420	-1.53%
2004-10-13	0	4.900	4.900	4.925	4.875	4.975	1,430,000	7,026,250	4.9135	3.179	3.179	3.195	3.163	3.227	2,204,310	3.1875	-1.51%
2004-10-12	0	4.975	4.950	5.000	4.875	5.050	5,098,000	25,323,650	4.9674	3.227	3.211	3.244	3.163	3.276	7,858,443	3.2225	1.53%
2004-10-11	0	4.900	4.900	4.925	4.900	4.975	639,000	3,142,950	4.9185	3.179	3.179	3.195	3.179	3.227	985,003	3.1908	0.00%
2004-10-08	0	4.900	4.875	4.925	4.850	4.950	3,280,000	16,060,150	4.8964	3.179	3.163	3.195	3.146	3.211	5,056,041	3.1764	-1.01%
2004-10-07	0	4.950	4.950	4.975	4.900	4.975	1,642,000	8,106,750	4.9371	3.211	3.211	3.227	3.179	3.227	2,531,103	3.2029	0.51%
2004-10-06	0	4.925	4.925	4.950	4.925	4.975	816,000	4,029,900	4.9386	3.195	3.195	3.211	3.195	3.227	1,257,844	3.2038	-0.51%
2004-10-05	0	4.950	4.950	4.975	4.950	5.000	1,034,000	5,143,600	4.9745	3.211	3.211	3.227	3.211	3.244	1,593,886	3.2271	-0.50%
2004-10-04	0	4.975	4.950	5.000	4.950	5.000	1,716,454	8,520,941	4.9643	3.227	3.211	3.244	3.211	3.244	2,645,872	3.2205	1.02%
2004-09-30	0	4.925	4.925	4.950	4.900	4.975	2,879,546	14,162,721	4.9184	3.195	3.195	3.211	3.179	3.227	4,438,750	3.1907	-1.50%
2004-09-28	0	5.000	4.975	5.000	4.850	5.000	2,726,000	13,529,350	4.9631	3.244	3.227	3.244	3.146	3.244	4,202,063	3.2197	3.63%
2004-09-27	0	4.825	4.800	4.825	4.750	4.825	1,268,000	6,099,382	4.8102	3.130	3.114	3.130	3.081	3.130	1,954,591	3.1205	1.05%
2004-09-24	0	4.775	4.775	4.825	4.775	4.925	6,888,000	33,244,500	4.8264	3.098	3.098	3.130	3.098	3.195	10,617,685	3.1310	-1.55%
2004-09-23	0	4.850	4.825	4.850	4.825	4.925	3,138,000	15,238,050	4.8560	3.146	3.130	3.146	3.130	3.195	4,837,151	3.1502	-1.52%
2004-09-22	0	4.925	4.925	4.950	4.900	4.975	984,000	4,847,700	4.9265	3.195	3.195	3.211	3.179	3.227	1,516,812	3.1960	-1.01%
2004-09-21	0	4.975	4.950	4.975	4.950	4.975	3,366,000	16,738,244	4.9727	3.227	3.211	3.227	3.211	3.227	5,188,607	3.2260	0.79%
2004-09-20	0	4.975	4.975	5.000	4.975	5.000	1,627,000	8,108,625	4.9838	3.202	3.202	3.218	3.202	3.218	2,527,797	3.2078	0.00%
2004-09-17	0	4.975	4.975	5.000	4.975	5.050	2,747,000	13,736,700	5.0006	3.202	3.202	3.218	3.202	3.250	4,267,891	3.2186	0.51%
2004-09-16	0	4.950	4.950	5.000	4.900	4.975	3,998,000	19,846,340	4.9641	3.186	3.186	3.218	3.154	3.202	6,211,514	3.1951	-0.50%
2004-09-15	0	4.975	4.975	5.000	4.975	5.050	3,804,000	19,077,452	5.0151	3.202	3.202	3.218	3.202	3.250	5,910,105	3.2279	-0.50%
2004-09-14	0	5.000	5.000	5.050	4.975	5.050	7,905,000	39,181,866	4.9566	3.218	3.218	3.250	3.202	3.250	12,281,645	3.1903	1.52%
2004-09-13	0	4.925	4.900	4.925	4.825	4.950	3,684,000	18,034,200	4.8953	3.170	3.154	3.170	3.106	3.186	5,723,666	3.1508	3.14%
2004-09-10	0	4.775	4.775	4.800	4.775	4.900	5,406,000	26,080,700	4.8244	3.073	3.073	3.089	3.073	3.154	8,399,061	3.1052	-1.04%
2004-09-09	0	4.825	4.825	4.850	4.800	4.975	7,053,000	34,508,055	4.8927	3.106	3.106	3.122	3.089	3.202	10,957,931	3.1491	-3.02%
2004-09-08	0	4.975	4.950	4.975	4.950	5.050	3,438,000	17,144,000	4.9866	3.202	3.186	3.202	3.186	3.250	5,341,467	3.2096	1.02%
2004-09-07	0	4.925	4.950	4.975	4.925	5.100	6,626,000	32,960,550	4.9744	3.170	3.186	3.202	3.170	3.283	10,294,520	3.2018	-3.43%
2004-09-06	0	5.100	5.050	5.100	5.000	5.150	4,636,000	23,614,600	5.0937	3.283	3.250	3.283	3.218	3.315	7,202,746	3.2786	0.99%
2004-09-03	0	5.050	5.050	5.100	5.000	5.100	3,641,000	18,297,173	5.0253	3.250	3.250	3.283	3.218	3.283	5,656,859	3.2345	1.00%
2004-09-02	0	5.000	4.975	5.000	4.950	5.100	3,868,000	19,356,550	5.0043	3.218	3.202	3.218	3.186	3.283	6,009,539	3.2210	-0.99%
2004-09-01	0	5.050	5.050	5.100	5.000	5.200	2,215,000	11,308,250	5.1053	3.250	3.250	3.283	3.218	3.347	3,441,347	3.2860	0.00%
2004-08-31	0	5.050	5.000	5.050	5.000	5.100	2,933,000	14,808,925	5.0491	3.250	3.218	3.250	3.218	3.283	4,556,871	3.2498	-0.98%
2004-08-30	0	5.100	5.050	5.100	5.000	5.100	3,275,000	16,477,925	5.0314	3.283	3.250	3.283	3.218	3.283	5,088,221	3.2384	0.99%
2004-08-27	0	5.050	5.050	5.100	5.000	5.100	5,887,730	29,558,777	5.0204	3.250	3.250	3.283	3.218	3.283	9,147,503	3.2313	-0.98%
2004-08-26	0	5.100	5.050	5.100	4.950	5.100	18,459,000	92,480,375	5.0100	3.283	3.250	3.283	3.186	3.283	28,678,924	3.2247	4.08%
2004-08-25	0	4.900	4.900	4.925	4.700	4.950	9,588,000	46,657,850	4.8663	3.154	3.154	3.170	3.025	3.186	14,896,447	3.1321	5.95%
2004-08-24	0	4.625	4.600	4.625	4.550	4.700	2,932,000	13,525,750	4.6131	2.977	2.961	2.977	2.929	3.025	4,555,317	2.9692	-1.60%
2004-08-23	0	4.700	4.675	4.700	4.625	4.750	2,088,000	9,774,750	4.6814	3.025	3.009	3.025	2.977	3.057	3,244,032	3.0131	-1.05%
2004-08-20	0	4.750	4.725	4.750	4.675	4.775	10,531,000	49,665,911	4.7162	3.057	3.041	3.057	3.009	3.073	16,361,544	3.0355	0.00%
2004-08-19	0	4.750	4.725	4.750	4.575	4.775	6,038,000	28,331,750	4.6922	3.057	3.041	3.057	2.945	3.073	9,380,971	3.0201	5.56%
2004-08-18	0	4.500	4.475	4.500	4.475	4.525	2,082,000	9,371,450	4.5012	2.896	2.880	2.896	2.880	2.912	3,234,710	2.8972	0.00%
2004-08-17	0	4.500	4.475	4.500	4.475	4.525	1,819,000	8,187,100	4.5009	2.896	2.880	2.896	2.880	2.912	2,826,099	2.8970	1.12%
2004-08-16	0	4.450	4.425	4.450	4.400	4.575	1,602,000	7,175,900	4.4793	2.864	2.848	2.864	2.832	2.945	2,488,956	2.8831	0.56%
2004-08-13	0	4.425	4.400	4.425	4.375	4.550	7,668,000	34,238,400	4.4651	2.848	2.832	2.848	2.816	2.929	11,913,429	2.8739	-2.75%
2004-08-12	0	4.550	4.550	4.575	4.550	4.700	4,674,000	21,439,850	4.5870	2.929	2.929	2.945	2.929	3.025	7,261,785	2.9524	-3.19%
2004-08-11	0	4.700	4.650	4.700	4.600	4.775	4,908,000	22,962,700	4.6786	3.025	2.993	3.025	2.961	3.073	7,625,340	3.0114	1.08%
2004-08-10	0	4.650	4.675	4.700	4.650	4.850	4,202,000	20,053,050	4.7723	2.993	3.009	3.025	2.993	3.122	6,528,460	3.0716	-4.12%
2004-08-09	0	4.850	4.825	4.875	4.825	4.950	3,238,000	15,759,800	4.8671	3.122	3.106	3.138	3.106	3.186	5,030,736	3.1327	-2.51%
2004-08-06	0	4.975	4.975	5.000	4.950	5.050	7,711,000	38,480,825	4.9904	3.202	3.202	3.218	3.186	3.250	11,980,236	3.2120	-3.40%
2004-08-05	0	5.150	5.150	5.200	5.050	5.250	6,328,000	32,636,200	5.1574	3.315	3.315	3.347	3.250	3.379	9,831,531	3.3195	1.98%
2004-08-04	0	5.050	5.000	5.100	5.000	5.050	1,338,000	6,755,700	5.0491	3.250	3.218	3.283	3.218	3.250	2,078,791	3.2498	-0.98%
2004-08-03	0	5.100	5.050	5.100	5.050	5.150	789,000	4,023,825	5.0999	3.283	3.250	3.283	3.250	3.315	1,225,834	3.2825	-0.97%
2004-08-02	0	5.150	5.100	5.150	5.050	5.150	2,066,000	10,526,900	5.0953	3.315	3.283	3.315	3.250	3.315	3,209,852	3.2796	-0.96%
2004-07-30	0	5.200	5.150	5.200	5.100	5.200	2,498,000	12,876,900	5.1549	3.347	3.315	3.347	3.283	3.347	3,881,031	3.3179	0.97%
2004-07-29	0	5.150	5.100	5.150	5.100	5.150	1,836,000	9,423,400	5.1326	3.315	3.283	3.315	3.283	3.315	2,852,511	3.3035	0.98%
2004-07-28	0	5.100	5.100	5.150	5.050	5.150	3,854,000	19,694,400	5.1101	3.283	3.283	3.315	3.250	3.315	5,987,788	3.2891	2.00%
2004-07-27	0	5.000	4.975	5.000	4.975	5.100	2,992,000	14,968,250	5.0028	3.218	3.202	3.218	3.202	3.283	4,648,537	3.2200	-0.99%
2004-07-26	0	5.050	5.000	5.050	4.950	5.050	3,762,000	18,854,450	5.0118	3.250	3.218	3.250	3.186	3.250	5,844,851	3.2258	-0.98%
2004-07-23	0	5.100	5.100	5.150	5.050	5.150	4,730,000	24,189,524	5.1141	3.283	3.283	3.315	3.250	3.315	7,348,790	3.2916	-0.97%
2004-07-22	0	5.150	5.100	5.150	5.100	5.150	3,146,000	16,196,330	5.1482	3.315	3.283	3.315	3.283	3.315	4,887,800	3.3136	-1.90%
2004-07-21	0	5.250	5.200	5.250	5.150	5.350	4,024,000	21,108,100	5.2456	3.379	3.347	3.379	3.315	3.443	6,251,909	3.3763	0.00%
2004-07-20	0	5.250	5.200	5.250	4.975	5.300	6,981,000	36,085,050	5.1690	3.379	3.347	3.379	3.202	3.411	10,846,068	3.3270	3.96%
2004-07-19	0	5.050	5.000	5.050	5.000	5.200	2,481,000	12,565,900	5.0649	3.250	3.218	3.250	3.218	3.347	3,854,619	3.2600	-1.94%
2004-07-16	0	5.150	5.150	5.200	5.000	5.200	4,083,395	20,853,538	5.1069	3.315	3.315	3.347	3.218	3.347	6,344,188	3.2870	1.98%
2004-07-15	0	5.050	5.000	5.050	5.000	5.100	3,146,000	15,875,500	5.0462	3.250	3.218	3.250	3.218	3.283	4,887,800	3.2480	-0.98%
2004-07-14	0	5.100	5.050	5.100	5.050	5.250	4,066,200	20,931,720	5.1477	3.283	3.250	3.283	3.250	3.379	6,317,473	3.3133	-2.86%
2004-07-13	0	5.250	5.200	5.250	5.150	5.350	11,338,000	59,795,160	5.2739	3.379	3.347	3.379	3.315	3.443	17,615,344	3.3945	-3.67%
2004-07-12	0	5.450	5.450	5.500	5.400	5.500	2,884,000	15,691,600	5.4409	3.508	3.508	3.540	3.476	3.540	4,480,742	3.5020	-0.91%
2004-07-09	0	5.500	5.450	5.500	5.350	5.550	3,821,000	20,795,750	5.4425	3.540	3.508	3.540	3.443	3.572	5,936,517	3.5030	0.92%
2004-07-08	0	5.450	5.400	5.450	5.400	5.600	5,238,000	28,896,100	5.5166	3.508	3.476	3.508	3.476	3.604	8,138,047	3.5507	-0.91%
2004-07-07	0	5.500	5.450	5.500	5.350	5.600	9,118,000	49,986,126	5.4821	3.540	3.508	3.540	3.443	3.604	14,166,229	3.5285	0.00%
2004-07-06	0	5.500	5.450	5.500	5.450	5.550	1,356,000	7,438,600	5.4857	3.540	3.508	3.540	3.508	3.572	2,106,757	3.5308	0.92%
2004-07-05	0	5.450	5.450	5.500	5.400	5.550	4,098,000	22,507,414	5.4923	3.508	3.508	3.540	3.476	3.572	6,366,880	3.5351	-0.91%
2004-07-02	0	5.500	5.500	5.550	5.450	5.700	3,158,000	17,511,200	5.5450	3.540	3.540	3.572	3.508	3.669	4,906,444	3.5690	-1.79%
2004-06-30	0	5.600	5.550	5.600	5.400	5.600	4,390,000	24,060,900	5.4808	3.604	3.572	3.604	3.476	3.604	6,820,547	3.5277	4.67%
2004-06-29	0	5.350	5.300	5.350	5.300	5.600	6,468,000	34,793,900	5.3794	3.443	3.411	3.443	3.411	3.604	10,049,043	3.4624	-3.60%
2004-06-28	0	5.550	5.550	5.600	5.500	5.700	3,248,000	18,183,500	5.5984	3.572	3.572	3.604	3.540	3.669	5,046,273	3.6034	-2.63%
2004-06-25	0	5.700	5.650	5.700	5.400	5.800	17,484,000	97,952,680	5.6024	3.669	3.637	3.669	3.476	3.733	27,164,110	3.6060	6.54%
2004-06-24	0	5.350	5.300	5.350	5.100	5.400	11,204,000	59,000,276	5.2660	3.443	3.411	3.443	3.283	3.476	17,407,154	3.3894	7.54%
2004-06-23	0	4.975	4.975	5.000	4.850	5.150	8,578,000	43,037,174	5.0172	3.202	3.202	3.218	3.122	3.315	13,327,255	3.2293	3.11%
2004-06-21	0	4.825	4.800	4.825	4.750	5.000	7,448,270	35,910,796	4.8214	3.106	3.089	3.106	3.057	3.218	11,572,044	3.1032	-5.39%
2004-06-18	0	5.100	5.050	5.100	4.825	5.150	6,676,000	33,448,798	5.0103	3.283	3.250	3.283	3.106	3.315	10,372,203	3.2248	-2.86%
2004-06-17	0	5.250	5.200	5.250	5.150	5.250	1,462,000	7,628,000	5.2175	3.379	3.347	3.379	3.315	3.379	2,271,444	3.3582	0.00%
2004-06-16	0	5.250	5.200	5.250	5.100	5.300	2,656,000	13,791,322	5.1925	3.379	3.347	3.379	3.283	3.411	4,126,509	3.3421	1.94%
2004-06-15	0	5.150	5.100	5.150	5.050	5.200	2,502,000	12,776,400	5.1065	3.315	3.283	3.315	3.250	3.347	3,887,246	3.2867	0.98%
2004-06-14	0	5.100	5.100	5.200	5.100	5.300	2,045,000	10,619,830	5.1931	3.283	3.283	3.347	3.283	3.411	3,177,225	3.3425	-2.86%
2004-06-11	0	5.250	5.250	5.300	5.200	5.500	3,948,000	21,047,900	5.3313	3.379	3.379	3.411	3.347	3.540	6,133,831	3.4314	-5.41%
2004-06-10	0	5.550	5.550	5.600	5.300	5.600	2,219,000	12,023,100	5.4183	3.572	3.572	3.604	3.411	3.604	3,447,561	3.4874	3.74%
2004-06-09	0	5.350	5.350	5.400	5.350	5.500	690,000	3,720,700	5.3923	3.443	3.443	3.476	3.443	3.540	1,072,022	3.4707	-2.73%
2004-06-08	0	5.500	5.400	5.500	5.450	5.550	3,270,000	17,939,300	5.4860	3.540	3.476	3.540	3.508	3.572	5,080,453	3.5310	1.85%
2004-06-07	0	5.400	5.400	5.450	5.300	5.400	2,096,900	11,266,885	5.3731	3.476	3.476	3.508	3.411	3.476	3,257,860	3.4584	3.85%
2004-06-04	0	5.200	5.200	5.250	5.050	5.250	898,368	4,646,855	5.1726	3.347	3.347	3.379	3.250	3.379	1,395,754	3.3293	2.97%
2004-06-03	0	5.050	5.050	5.150	5.050	5.450	2,259,000	11,736,450	5.1954	3.250	3.250	3.315	3.250	3.508	3,509,707	3.3440	-4.72%
2004-06-02	0	5.300	5.300	5.350	5.300	5.400	1,434,000	7,676,200	5.3530	3.411	3.411	3.443	3.411	3.476	2,227,942	3.4454	-1.85%
2004-06-01	0	5.400	5.350	5.400	5.350	5.500	916,000	4,954,600	5.4090	3.476	3.443	3.476	3.443	3.540	1,423,148	3.4814	-1.82%
2004-05-31	0	5.500	5.450	5.500	5.300	5.500	3,176,000	17,130,700	5.3938	3.540	3.508	3.540	3.411	3.540	4,934,409	3.4717	0.00%
2004-05-28	0	5.500	5.450	5.550	5.150	5.550	4,120,000	22,017,700	5.3441	3.540	3.508	3.572	3.315	3.572	6,401,060	3.4397	4.76%
2004-05-27	0	5.250	5.200	5.250	5.000	5.250	5,778,000	29,615,800	5.1256	3.379	3.347	3.379	3.218	3.379	8,977,021	3.2991	3.96%
2004-05-25	0	5.050	5.050	5.100	4.975	5.150	1,166,000	5,875,750	5.0392	3.250	3.250	3.283	3.202	3.315	1,811,562	3.2435	0.00%
2004-05-24	0	5.050	5.000	5.100	4.900	5.100	3,698,000	18,383,830	4.9713	3.250	3.218	3.283	3.154	3.283	5,745,417	3.1997	2.02%
2004-05-21	0	4.950	4.925	4.950	4.650	4.950	5,088,000	24,593,550	4.8336	3.186	3.170	3.186	2.993	3.186	7,904,998	3.1111	6.45%
2004-05-20	0	4.650	4.625	4.650	4.625	4.950	4,120,000	19,643,850	4.7679	2.993	2.977	2.993	2.977	3.186	6,401,060	3.0688	-2.11%
2004-05-19	0	4.750	4.700	4.725	4.700	4.900	7,524,000	35,951,950	4.7783	3.057	3.025	3.041	3.025	3.154	11,689,703	3.0755	0.53%
2004-05-18	0	4.725	4.725	4.750	4.500	4.750	11,304,000	52,820,650	4.6727	3.041	3.041	3.057	2.896	3.057	17,562,520	3.0076	3.85%
2004-05-17	0	4.550	4.525	4.575	4.450	4.825	10,816,000	51,109,450	4.7254	2.929	2.912	2.945	2.864	3.106	16,804,336	3.0414	-5.21%
2004-05-14	0	4.800	4.800	4.825	4.800	4.975	12,216,700	59,400,819	4.8623	3.089	3.089	3.106	3.089	3.202	18,980,541	3.1296	-1.03%
2004-05-13	0	4.850	4.850	4.875	4.700	4.900	4,124,400	19,939,350	4.8345	3.122	3.122	3.138	3.025	3.154	6,407,896	3.1117	-1.02%
2004-05-12	0	4.900	4.875	4.900	4.625	4.925	9,830,000	47,472,100	4.8293	3.154	3.138	3.154	2.977	3.170	15,272,432	3.1084	8.58%
2004-05-11	0	4.600	4.600	4.625	4.225	4.650	8,348,000	37,482,758	4.4900	2.905	2.905	2.920	2.668	2.936	13,220,995	2.8351	10.18%
2004-05-10	0	4.175	4.150	4.175	4.150	4.625	11,644,000	51,293,900	4.4052	2.636	2.620	2.636	2.620	2.920	18,440,976	2.7815	-12.11%
2004-05-07	0	4.750	4.725	4.775	4.725	5.100	11,544,000	55,624,500	4.8185	2.999	2.983	3.015	2.983	3.220	18,282,603	3.0425	-6.86%
2004-05-06	0	5.100	5.100	5.150	5.100	5.200	2,448,000	12,625,000	5.1573	3.220	3.220	3.252	3.220	3.283	3,876,976	3.2564	-1.92%
2004-05-05	0	5.200	5.150	5.200	5.150	5.300	3,276,000	17,125,200	5.2275	3.283	3.252	3.283	3.252	3.347	5,188,306	3.3007	-1.89%
2004-05-04	0	5.300	5.250	5.300	5.050	5.350	3,918,000	20,692,200	5.2813	3.347	3.315	3.347	3.189	3.378	6,205,062	3.3347	4.95%
2004-05-03	0	5.050	5.000	5.050	5.000	5.150	2,822,000	14,255,400	5.0515	3.189	3.157	3.189	3.157	3.252	4,469,292	3.1896	-2.88%
2004-04-30	0	5.200	5.150	5.200	4.900	5.250	4,868,000	24,542,088	5.0415	3.283	3.252	3.283	3.094	3.315	7,709,608	3.1833	1.96%
2004-04-29	0	5.100	5.100	5.150	5.000	5.350	5,194,000	26,958,200	5.1903	3.220	3.220	3.252	3.157	3.378	8,225,904	3.2772	-7.27%
2004-04-28	0	5.500	5.500	5.550	5.500	5.600	2,418,000	13,417,700	5.5491	3.473	3.473	3.504	3.473	3.536	3,829,464	3.5038	-1.79%
2004-04-27	0	5.600	5.550	5.600	5.500	5.650	2,944,000	16,436,400	5.5830	3.536	3.504	3.536	3.473	3.568	4,662,507	3.5252	1.82%
2004-04-26	0	5.500	5.450	5.500	5.400	5.500	4,104,000	22,464,900	5.4739	3.473	3.441	3.473	3.410	3.473	6,499,636	3.4563	-1.79%
2004-04-23	0	5.600	5.600	5.650	5.500	5.650	2,848,000	15,951,624	5.6010	3.536	3.536	3.568	3.473	3.568	4,510,469	3.5366	2.75%
2004-04-22	0	5.450	5.400	5.450	5.350	5.850	8,736,000	48,700,900	5.5747	3.441	3.410	3.441	3.378	3.694	13,835,483	3.5200	-5.22%
2004-04-21	0	5.750	5.700	5.750	5.350	5.850	10,446,000	59,088,524	5.6566	3.631	3.599	3.631	3.378	3.694	16,543,665	3.5717	5.50%
2004-04-20	0	5.450	5.400	5.450	5.450	5.750	8,754,000	48,813,200	5.5761	3.441	3.410	3.441	3.441	3.631	13,863,991	3.5209	-5.22%
2004-04-19	0	5.750	5.750	5.800	5.500	5.800	2,948,000	16,753,900	5.6831	3.631	3.631	3.662	3.473	3.662	4,668,842	3.5884	4.55%
2004-04-16	0	5.500	5.500	5.550	5.350	5.550	6,042,000	32,813,656	5.4309	3.473	3.473	3.504	3.378	3.504	9,568,909	3.4292	2.80%
2004-04-15	0	5.350	5.300	5.350	5.100	5.350	5,558,000	28,881,272	5.1963	3.378	3.347	3.378	3.220	3.378	8,802,383	3.2811	4.90%
2004-04-14	0	5.100	5.100	5.150	5.100	5.350	3,674,000	19,152,900	5.2131	3.220	3.220	3.252	3.220	3.378	5,818,632	3.2917	-5.56%
2004-04-13	0	5.400	5.400	5.450	5.350	5.450	4,730,000	25,474,760	5.3858	3.410	3.410	3.441	3.378	3.441	7,491,053	3.4007	-0.92%
2004-04-08	0	5.450	5.400	5.450	5.250	5.450	9,464,000	50,696,244	5.3567	3.441	3.410	3.441	3.315	3.441	14,988,440	3.3824	1.87%
2004-04-07	0	5.350	5.300	5.350	4.975	5.350	10,256,000	53,265,250	5.1936	3.378	3.347	3.378	3.141	3.378	16,242,756	3.2793	5.94%
2004-04-06	0	5.050	5.000	5.050	4.850	5.100	4,979,000	24,781,300	4.9772	3.189	3.157	3.189	3.062	3.220	7,885,402	3.1427	4.66%
2004-04-02	0	4.825	4.800	4.825	4.750	4.825	2,592,000	12,428,300	4.7949	3.047	3.031	3.047	2.999	3.047	4,105,034	3.0276	1.58%
2004-04-01	0	4.750	4.725	4.750	4.675	4.750	1,574,000	7,411,800	4.7089	2.999	2.983	2.999	2.952	2.999	2,492,794	2.9733	1.06%
2004-03-31	0	4.700	4.675	4.700	4.650	4.800	2,654,000	12,447,300	4.6900	2.968	2.952	2.968	2.936	3.031	4,203,225	2.9614	0.00%
2004-03-30	0	4.700	4.700	4.725	4.700	4.850	1,843,000	8,796,800	4.7731	2.968	2.968	2.983	2.968	3.062	2,918,818	3.0138	-2.08%
2004-03-29	0	4.800	4.725	4.800	4.675	4.800	1,686,193	7,999,497	4.7441	3.031	2.983	3.031	2.952	3.031	2,670,478	2.9955	0.00%
2004-03-26	0	4.800	4.725	4.800	4.650	4.800	2,942,000	14,018,650	4.7650	3.031	2.983	3.031	2.936	3.031	4,659,340	3.0087	3.23%
2004-03-25	0	4.650	4.625	4.650	4.625	4.750	790,000	3,689,000	4.6696	2.936	2.920	2.936	2.920	2.999	1,251,148	2.9485	-2.11%
2004-03-24	0	4.750	4.700	4.750	4.575	4.750	4,204,000	19,529,100	4.6454	2.999	2.968	2.999	2.889	2.999	6,658,010	2.9332	2.70%
2004-03-23	0	4.625	4.600	4.650	4.525	4.625	1,301,000	5,947,325	4.5713	2.920	2.905	2.936	2.857	2.920	2,060,435	2.8864	0.00%
2004-03-22	0	4.625	4.575	4.625	4.600	4.675	2,612,000	12,125,150	4.6421	2.920	2.889	2.920	2.905	2.952	4,136,708	2.9311	-0.54%
2004-03-19	0	4.650	4.650	4.675	4.650	4.700	1,243,000	5,803,900	4.6693	2.936	2.936	2.952	2.936	2.968	1,968,579	2.9483	0.54%
2004-03-18	0	4.625	4.625	4.650	4.600	4.675	4,732,000	21,952,400	4.6391	2.920	2.920	2.936	2.905	2.952	7,494,220	2.9292	0.00%
2004-03-17	0	4.625	4.600	4.650	4.550	4.750	3,014,000	13,981,780	4.6389	2.920	2.905	2.936	2.873	2.999	4,773,369	2.9291	3.35%
2004-03-16	0	4.475	4.450	4.500	4.425	4.525	1,768,000	7,915,450	4.4771	2.826	2.810	2.841	2.794	2.857	2,800,038	2.8269	-0.56%
2004-03-15	0	4.500	4.500	4.575	4.500	4.625	3,278,000	14,952,450	4.5615	2.841	2.841	2.889	2.841	2.920	5,191,474	2.8802	-1.10%
2004-03-12	0	4.550	4.525	4.550	4.450	4.575	3,486,000	15,750,590	4.5182	2.873	2.857	2.873	2.810	2.889	5,520,890	2.8529	0.55%
2004-03-11	0	4.525	4.500	4.550	4.500	4.725	3,022,300	13,767,635	4.5554	2.857	2.841	2.873	2.841	2.983	4,786,513	2.8763	-4.23%
2004-03-10	0	4.725	4.700	4.750	4.650	4.850	966,000	4,549,000	4.7091	2.983	2.968	2.999	2.936	3.062	1,529,885	2.9734	-2.58%
2004-03-09	0	4.850	4.800	4.850	4.575	4.900	4,054,000	19,220,734	4.7412	3.062	3.031	3.062	2.889	3.094	6,420,450	2.9937	2.11%
2004-03-08	0	4.750	4.725	4.750	4.725	4.800	3,256,200	15,425,025	4.7371	2.999	2.983	2.999	2.983	3.031	5,156,948	2.9911	-1.55%
2004-03-05	0	4.825	4.800	4.825	4.750	4.875	1,960,000	9,415,550	4.8039	3.047	3.031	3.047	2.999	3.078	3,104,115	3.0332	-0.52%
2004-03-04	0	4.850	4.825	4.875	4.800	4.950	2,752,000	13,320,200	4.8402	3.062	3.047	3.078	3.031	3.126	4,358,431	3.0562	-2.51%
2004-03-03	0	4.975	4.925	4.950	4.750	5.000	8,438,000	41,568,650	4.9264	3.141	3.110	3.126	2.999	3.157	13,363,531	3.1106	3.65%
2004-03-02	0	4.800	4.775	4.800	4.650	4.825	5,218,000	24,786,150	4.7501	3.031	3.015	3.031	2.936	3.047	8,263,914	2.9993	3.78%
2004-03-01	0	4.625	4.600	4.625	4.575	4.800	2,540,000	11,844,350	4.6631	2.920	2.905	2.920	2.889	3.031	4,022,679	2.9444	-2.12%
2004-02-27	0	4.725	4.700	4.750	4.625	4.725	2,126,000	9,933,150	4.6722	2.983	2.968	2.999	2.920	2.983	3,367,014	2.9501	-1.56%
2004-02-26	0	4.800	4.700	4.800	4.600	4.800	5,872,000	27,584,918	4.6977	3.031	2.968	3.031	2.905	3.031	9,299,675	2.9662	5.49%
2004-02-25	0	4.550	4.525	4.575	4.450	4.600	2,360,000	10,637,450	4.5074	2.873	2.857	2.889	2.810	2.905	3,737,608	2.8461	1.68%
2004-02-24	0	4.475	4.450	4.500	4.475	4.800	5,300,000	24,333,500	4.5912	2.826	2.810	2.841	2.826	3.031	8,393,780	2.8990	-5.79%
2004-02-23	0	4.750	4.725	4.775	4.700	4.800	6,773,000	32,157,725	4.7479	2.999	2.983	3.015	2.968	3.031	10,726,617	2.9979	-2.06%
2004-02-20	0	4.850	4.825	4.850	4.450	4.875	13,818,000	64,955,525	4.7008	3.062	3.047	3.062	2.810	3.078	21,884,010	2.9682	8.38%
2004-02-19	0	4.475	4.475	4.500	4.325	4.500	5,132,000	22,699,750	4.4232	2.826	2.826	2.841	2.731	2.841	8,127,713	2.7929	1.13%
2004-02-18	0	4.425	4.400	4.425	4.350	4.475	5,276,000	23,198,557	4.3970	2.794	2.778	2.794	2.747	2.826	8,355,770	2.7764	-1.12%
2004-02-17	0	4.475	4.450	4.475	4.400	4.475	2,142,000	9,496,150	4.4333	2.826	2.810	2.826	2.778	2.826	3,392,354	2.7993	0.56%
2004-02-16	0	4.450	4.400	4.450	4.350	4.450	3,424,000	15,025,050	4.3882	2.810	2.778	2.810	2.747	2.810	5,422,699	2.7708	0.00%
2004-02-13	0	4.450	4.425	4.450	4.425	4.550	3,851,900	17,172,808	4.4583	2.810	2.794	2.810	2.794	2.873	6,100,378	2.8150	-2.73%
2004-02-12	0	4.575	4.550	4.575	4.425	4.575	19,530,000	87,860,200	4.4987	2.889	2.873	2.889	2.794	2.889	30,930,288	2.8406	5.17%
2004-02-11	0	4.350	4.300	4.350	4.175	4.375	14,834,043	63,985,381	4.3134	2.747	2.715	2.747	2.636	2.762	23,493,150	2.7236	4.19%
2004-02-10	0	4.175	4.175	4.200	4.100	4.250	10,746,035	45,087,010	4.1957	2.636	2.636	2.652	2.589	2.684	17,018,840	2.6492	1.83%
2004-02-09	0	4.100	4.100	4.125	4.025	4.125	4,284,000	17,429,450	4.0685	2.589	2.589	2.605	2.541	2.605	6,784,708	2.5689	1.86%
2004-02-06	0	4.025	4.000	4.050	3.950	4.050	4,412,000	17,690,600	4.0097	2.541	2.526	2.557	2.494	2.557	6,987,426	2.5318	1.90%
2004-02-05	0	3.950	3.925	3.950	3.900	3.975	6,766,000	26,709,550	3.9476	2.494	2.478	2.494	2.463	2.510	10,715,531	2.4926	0.64%
2004-02-04	0	3.925	3.925	3.950	3.925	4.025	2,908,000	11,543,250	3.9695	2.478	2.478	2.494	2.478	2.541	4,605,493	2.5064	-1.26%
2004-02-03	0	3.975	3.950	3.975	3.925	4.000	1,782,000	7,065,300	3.9648	2.510	2.494	2.510	2.478	2.526	2,822,211	2.5035	0.00%
2004-02-02	0	3.975	3.950	3.975	3.900	3.975	1,150,000	4,536,100	3.9444	2.510	2.494	2.510	2.463	2.510	1,821,292	2.4906	0.00%
2004-01-30	0	3.975	3.975	4.000	3.975	4.050	4,610,000	18,492,944	4.0115	2.510	2.510	2.526	2.510	2.557	7,301,005	2.5329	0.00%
2004-01-29	0	3.975	3.975	4.025	3.925	4.075	13,080,000	52,430,766	4.0085	2.510	2.510	2.541	2.478	2.573	20,715,216	2.5310	0.63%
2004-01-28	0	3.950	3.925	3.950	3.875	4.075	12,404,000	49,045,650	3.9540	2.494	2.478	2.494	2.447	2.573	19,644,613	2.4966	-3.66%
2004-01-27	0	4.100	4.050	4.100	3.975	4.125	8,112,000	32,791,500	4.0423	2.589	2.557	2.589	2.510	2.605	12,847,235	2.5524	3.14%
2004-01-26	0	3.975	3.975	4.000	3.975	4.025	2,955,000	11,843,525	4.0080	2.510	2.510	2.526	2.510	2.541	4,679,928	2.5307	0.00%
2004-01-21	0	3.975	3.925	3.975	3.925	4.025	4,996,000	19,895,425	3.9823	2.510	2.478	2.510	2.478	2.541	7,912,325	2.5145	0.00%
2004-01-20	0	3.975	3.950	3.975	3.950	4.050	4,628,000	18,520,450	4.0018	2.510	2.494	2.510	2.494	2.557	7,329,512	2.5268	-0.63%
2004-01-19	0	4.000	4.000	4.025	3.975	4.050	2,900,000	11,608,000	4.0028	2.526	2.526	2.541	2.510	2.557	4,592,823	2.5274	-0.62%
2004-01-16	0	4.025	4.025	4.050	4.000	4.050	4,518,000	18,205,910	4.0296	2.541	2.541	2.557	2.526	2.557	7,155,302	2.5444	0.63%
2004-01-15	0	4.000	4.000	4.025	4.000	4.075	2,488,000	10,013,050	4.0245	2.526	2.526	2.541	2.526	2.573	3,940,325	2.5412	-1.84%
2004-01-14	0	4.075	4.050	4.075	4.000	4.075	4,212,000	16,994,900	4.0349	2.573	2.557	2.573	2.526	2.573	6,670,680	2.5477	0.00%
2004-01-13	0	4.075	4.050	4.075	4.000	4.150	7,380,000	30,035,289	4.0698	2.573	2.557	2.573	2.526	2.620	11,687,943	2.5698	-1.21%
2004-01-12	0	4.125	4.100	4.125	4.125	4.200	942,000	3,919,500	4.1608	2.605	2.589	2.605	2.605	2.652	1,491,876	2.6272	-2.37%
2004-01-09	0	4.225	4.225	4.250	4.200	4.300	2,552,000	10,842,200	4.2485	2.668	2.668	2.684	2.652	2.715	4,041,684	2.6826	-0.59%
2004-01-08	0	4.250	4.225	4.275	4.200	4.350	3,754,000	15,967,120	4.2534	2.684	2.668	2.699	2.652	2.747	5,945,330	2.6857	0.00%
2004-01-07	0	4.250	4.225	4.250	4.175	4.300	4,544,000	19,218,600	4.2294	2.684	2.668	2.684	2.636	2.715	7,196,479	2.6706	0.59%
2004-01-06	0	4.225	4.200	4.225	4.200	4.250	2,704,000	11,380,800	4.2089	2.668	2.652	2.668	2.652	2.684	4,282,412	2.6576	-0.59%
2004-01-05	0	4.250	4.250	4.275	4.200	4.275	3,560,000	15,076,300	4.2349	2.684	2.684	2.699	2.652	2.699	5,638,086	2.6740	1.19%
2004-01-02	0	4.200	4.200	4.225	4.150	4.225	5,086,000	21,414,100	4.2104	2.652	2.652	2.668	2.620	2.668	8,054,861	2.6585	3.07%
2003-12-31	0	4.075	4.075	4.100	4.075	4.125	1,204,000	4,933,750	4.0978	2.573	2.573	2.589	2.573	2.605	1,906,813	2.5874	0.00%
2003-12-30	0	4.075	4.050	4.100	4.050	4.150	3,968,000	16,330,050	4.1154	2.573	2.557	2.589	2.557	2.620	6,284,249	2.5986	0.62%
2003-12-29	0	4.050	4.025	4.075	3.950	4.100	2,624,000	10,516,250	4.0077	2.557	2.541	2.573	2.494	2.589	4,155,713	2.5306	-1.22%
2003-12-24	0	4.100	4.050	4.100	4.000	4.100	2,367,000	9,580,825	4.0477	2.589	2.557	2.589	2.526	2.589	3,748,694	2.5558	3.14%
2003-12-23	0	3.975	3.975	4.000	3.900	4.000	4,904,000	19,261,350	3.9277	2.510	2.510	2.526	2.463	2.526	7,766,622	2.4800	1.27%
2003-12-22	0	3.925	3.900	3.925	3.900	3.950	2,350,000	9,221,610	3.9241	2.478	2.463	2.478	2.463	2.494	3,721,770	2.4777	0.00%
2003-12-19	0	3.925	3.900	3.925	3.900	4.025	3,790,504	14,950,990	3.9443	2.478	2.463	2.478	2.463	2.541	6,003,143	2.4905	-0.63%
2003-12-18	0	3.950	3.900	3.975	3.900	4.000	3,600,000	14,208,250	3.9467	2.494	2.463	2.510	2.463	2.526	5,701,436	2.4920	-0.63%
2003-12-17	0	3.975	3.975	4.000	3.975	4.075	2,052,000	8,236,150	4.0137	2.510	2.510	2.526	2.510	2.573	3,249,818	2.5343	-1.24%
2003-12-16	0	4.025	4.000	4.050	4.025	4.075	1,768,000	7,150,850	4.0446	2.541	2.526	2.557	2.541	2.573	2,800,038	2.5538	-1.83%
2003-12-15	0	4.100	4.075	4.100	4.050	4.125	3,970,000	16,260,503	4.0958	2.589	2.573	2.589	2.557	2.605	6,287,416	2.5862	2.50%
2003-12-12	0	4.000	4.025	4.050	4.000	4.250	7,876,000	32,496,750	4.1260	2.526	2.541	2.557	2.526	2.684	12,473,474	2.6053	-4.76%
2003-12-11	0	4.200	4.200	4.225	4.200	4.300	2,586,000	11,010,900	4.2579	2.652	2.652	2.668	2.652	2.715	4,095,531	2.6885	-1.18%
2003-12-10	0	4.250	4.250	4.275	4.025	4.275	6,724,000	28,062,200	4.1734	2.684	2.684	2.699	2.541	2.699	10,649,015	2.6352	3.03%
2003-12-09	0	4.125	4.100	4.125	4.050	4.125	11,591,000	47,513,125	4.0991	2.605	2.589	2.605	2.557	2.605	18,357,039	2.5883	3.13%
2003-12-08	0	4.000	4.000	4.025	3.975	4.050	4,896,000	19,639,840	4.0114	2.526	2.526	2.541	2.510	2.557	7,753,952	2.5329	0.63%
2003-12-05	0	3.975	3.975	4.000	3.950	4.150	13,801,000	55,480,200	4.0200	2.510	2.510	2.526	2.494	2.620	21,857,087	2.5383	-4.22%
2003-12-04	0	4.150	4.125	4.150	4.125	4.350	8,218,000	34,881,250	4.2445	2.620	2.605	2.620	2.605	2.747	13,015,110	2.6801	-4.60%
2003-12-03	0	4.350	4.300	4.350	4.300	4.375	2,898,000	12,591,800	4.3450	2.747	2.715	2.747	2.715	2.762	4,589,656	2.7435	0.58%
2003-12-02	0	4.325	4.300	4.325	4.225	4.325	4,968,000	21,224,950	4.2723	2.731	2.715	2.731	2.668	2.731	7,867,981	2.6976	1.17%
2003-12-01	0	4.275	4.250	4.275	4.200	4.275	1,498,000	6,383,450	4.2613	2.699	2.684	2.699	2.652	2.699	2,372,431	2.6907	1.79%
2003-11-28	0	4.200	4.150	4.200	4.150	4.200	1,142,000	4,747,200	4.1569	2.652	2.620	2.652	2.620	2.652	1,808,622	2.6248	1.82%
2003-11-27	0	4.125	4.100	4.150	4.100	4.200	1,724,000	7,141,010	4.1421	2.605	2.589	2.620	2.589	2.652	2,730,354	2.6154	-1.20%
2003-11-26	0	4.175	4.125	4.150	4.075	4.175	914,000	3,774,200	4.1293	2.636	2.605	2.620	2.573	2.636	1,447,531	2.6073	0.00%
2003-11-25	0	4.175	4.125	4.175	4.100	4.200	1,951,000	8,148,550	4.1766	2.636	2.605	2.636	2.589	2.652	3,089,861	2.6372	3.09%
2003-11-24	0	4.050	4.050	4.075	4.000	4.125	1,102,000	4,464,400	4.0512	2.557	2.557	2.573	2.526	2.605	1,745,273	2.5580	0.00%
2003-11-21	0	4.050	4.050	4.075	4.025	4.150	5,670,700	23,237,438	4.0978	2.557	2.557	2.573	2.541	2.620	8,980,870	2.5874	-4.14%
2003-11-20	0	4.225	4.200	4.225	4.200	4.300	3,600,000	15,251,300	4.2365	2.668	2.652	2.668	2.652	2.715	5,701,436	2.6750	-1.17%
2003-11-19	0	4.275	4.250	4.275	4.250	4.325	3,455,442	14,743,123	4.2666	2.699	2.684	2.699	2.684	2.731	5,472,494	2.6940	-1.72%
2003-11-18	0	4.350	4.325	4.375	4.225	4.375	3,238,000	13,973,750	4.3155	2.747	2.731	2.762	2.668	2.762	5,128,124	2.7249	2.96%
2003-11-17	0	4.225	4.225	4.250	4.225	4.325	2,916,000	12,495,350	4.2851	2.668	2.668	2.684	2.668	2.731	4,618,163	2.7057	-4.52%
2003-11-14	0	4.425	4.400	4.425	4.275	4.450	4,148,000	18,265,700	4.4035	2.794	2.778	2.794	2.699	2.810	6,569,321	2.7805	2.91%
2003-11-13	0	4.300	4.300	4.325	4.225	4.375	5,072,600	21,818,020	4.3012	2.715	2.715	2.731	2.668	2.762	8,033,639	2.7158	2.99%
2003-11-12	0	4.175	4.175	4.200	4.075	4.225	2,980,000	12,369,100	4.1507	2.636	2.636	2.652	2.573	2.668	4,719,522	2.6208	0.60%
2003-11-11	0	4.150	4.150	4.175	4.100	4.250	3,084,000	12,896,600	4.1818	2.620	2.620	2.636	2.589	2.684	4,884,230	2.6405	0.00%
2003-11-10	0	4.150	4.150	4.200	4.150	4.300	4,400,000	18,450,850	4.1934	2.620	2.620	2.652	2.620	2.715	6,968,421	2.6478	-3.49%
2003-11-07	0	4.300	4.275	4.300	4.275	4.425	4,586,000	20,037,100	4.3692	2.715	2.699	2.715	2.699	2.794	7,262,995	2.7588	-0.58%
2003-11-06	0	4.325	4.325	4.350	4.325	4.500	4,716,000	20,848,350	4.4208	2.731	2.731	2.747	2.731	2.841	7,468,881	2.7914	-3.35%
2003-11-05	0	4.475	4.475	4.500	4.400	4.550	6,518,203	29,299,923	4.4951	2.826	2.826	2.841	2.778	2.873	10,323,087	2.8383	-0.56%
2003-11-04	0	4.500	4.500	4.525	4.275	4.525	11,959,200	52,682,880	4.4052	2.841	2.841	2.857	2.699	2.857	18,940,169	2.7815	9.09%
2003-11-03	0	4.125	4.100	4.125	4.100	4.150	1,378,000	5,674,200	4.1177	2.605	2.589	2.605	2.589	2.620	2,182,383	2.6000	1.23%
2003-10-31	0	4.075	4.050	4.075	4.025	4.125	3,518,000	14,407,800	4.0955	2.573	2.557	2.573	2.541	2.605	5,571,569	2.5859	1.24%
2003-10-30	0	4.025	4.000	4.050	3.950	4.175	13,975,000	56,899,242	4.0715	2.541	2.526	2.557	2.494	2.636	22,132,656	2.5708	-4.73%
2003-10-29	0	4.225	4.200	4.225	4.200	4.375	12,812,000	54,591,078	4.2609	2.668	2.652	2.668	2.652	2.762	20,290,775	2.6904	-0.59%
2003-10-28	0	4.250	4.225	4.250	4.150	4.250	7,278,000	30,664,450	4.2133	2.684	2.668	2.684	2.620	2.684	11,526,402	2.6604	2.41%
2003-10-27	0	4.150	4.125	4.150	4.125	4.275	5,570,000	23,170,850	4.1599	2.620	2.605	2.620	2.605	2.699	8,821,388	2.6267	-4.05%
2003-10-24	0	4.325	4.275	4.375	4.125	4.375	1,756,000	7,392,700	4.2100	2.731	2.699	2.762	2.605	2.762	2,781,034	2.6583	1.17%
2003-10-23	0	4.275	4.250	4.275	4.150	4.350	4,694,000	19,852,650	4.2294	2.699	2.684	2.699	2.620	2.747	7,434,038	2.6705	-2.29%
2003-10-22	0	4.375	4.350	4.400	4.350	4.500	1,232,000	5,444,500	4.4192	2.762	2.747	2.778	2.747	2.841	1,951,158	2.7904	-1.69%
2003-10-21	0	4.450	4.450	4.525	4.425	4.525	4,052,000	18,166,200	4.4833	2.810	2.810	2.857	2.794	2.857	6,417,282	2.8308	-1.11%
2003-10-20	0	4.500	4.500	4.525	4.475	4.550	2,100,000	9,474,850	4.5118	2.841	2.841	2.857	2.826	2.873	3,325,837	2.8489	-0.55%
2003-10-17	0	4.525	4.500	4.550	4.300	4.575	10,147,000	45,042,466	4.4390	2.857	2.841	2.873	2.715	2.889	16,070,129	2.8029	5.23%
2003-10-16	0	4.300	4.275	4.300	4.250	4.325	6,006,200	25,654,426	4.2713	2.715	2.699	2.715	2.684	2.731	9,512,212	2.6970	0.58%
2003-10-15	0	4.275	4.250	4.275	4.200	4.325	8,990,000	38,226,084	4.2521	2.699	2.684	2.699	2.652	2.731	14,237,751	2.6848	-1.16%
2003-10-14	0	4.325	4.275	4.300	4.250	4.375	8,368,202	35,947,438	4.2957	2.731	2.699	2.715	2.684	2.762	13,252,990	2.7124	0.00%
2003-10-13	0	4.325	4.300	4.325	4.175	4.375	7,760,000	33,115,500	4.2675	2.731	2.715	2.731	2.636	2.762	12,289,761	2.6946	4.85%
2003-10-10	0	4.125	4.100	4.125	4.050	4.125	9,160,000	37,444,350	4.0878	2.605	2.589	2.605	2.557	2.605	14,506,986	2.5811	3.13%
2003-10-09	0	4.000	4.000	4.025	3.925	4.050	11,488,000	45,746,000	3.9821	2.526	2.526	2.541	2.478	2.557	18,193,914	2.5144	0.63%
2003-10-08	0	3.975	3.950	3.975	3.950	4.000	2,942,000	11,685,600	3.9720	2.510	2.494	2.510	2.494	2.526	4,659,340	2.5080	0.00%
2003-10-07	0	3.975	3.975	4.000	3.950	4.000	5,588,000	22,352,046	4.0000	2.510	2.510	2.526	2.494	2.526	8,849,895	2.5257	-0.63%
2003-10-06	0	4.000	3.975	4.025	4.000	4.100	5,344,000	21,596,840	4.0413	2.526	2.510	2.541	2.526	2.589	8,463,464	2.5518	-1.84%
2003-10-03	0	4.075	4.050	4.075	3.975	4.100	7,286,000	29,512,014	4.0505	2.573	2.557	2.573	2.510	2.589	11,539,072	2.5576	2.52%
2003-10-02	0	3.975	3.975	4.000	3.900	4.025	14,572,000	58,184,450	3.9929	2.510	2.510	2.526	2.463	2.541	23,078,144	2.5212	1.92%
2003-09-30	0	3.900	3.900	3.950	3.900	4.000	11,430,000	45,205,350	3.9550	2.463	2.463	2.494	2.463	2.526	18,102,058	2.4972	0.65%
2003-09-29	0	3.875	3.875	3.900	3.875	4.025	6,004,000	23,697,550	3.9470	2.447	2.447	2.463	2.447	2.541	9,508,727	2.4922	-3.73%
2003-09-26	0	4.025	4.025	4.050	3.975	4.125	13,995,000	56,583,525	4.0431	2.541	2.541	2.557	2.510	2.605	22,164,331	2.5529	-1.23%
2003-09-25	0	4.075	4.050	4.075	3.925	4.100	12,544,000	50,465,250	4.0231	2.573	2.557	2.573	2.478	2.589	19,866,335	2.5402	3.80%
2003-09-24	0	3.950	3.950	3.975	3.800	4.000	20,940,888	81,849,321	3.9086	2.479	2.479	2.495	2.385	2.510	33,367,655	2.4530	4.64%
2003-09-23	0	3.775	3.775	3.800	3.650	3.800	21,380,247	80,099,373	3.7464	2.369	2.369	2.385	2.291	2.385	34,067,739	2.3512	2.03%
2003-09-22	0	3.700	3.700	3.725	3.625	3.800	19,874,000	73,679,742	3.7073	2.322	2.322	2.338	2.275	2.385	31,667,653	2.3267	2.07%
2003-09-19	0	3.625	3.625	3.650	3.575	3.750	309,730,000	1,103,311,340	3.5622	2.275	2.275	2.291	2.244	2.353	493,530,353	2.2355	-8.23%
2003-09-18	1	3.950	-	-	-	-	0	0	-	2.479	-	-	-	-	0	-	0.00%
2003-09-17	0	3.950	3.925	3.950	3.850	4.200	3,931,000	15,833,925	4.0280	2.479	2.463	2.479	2.416	2.636	6,263,739	2.5279	-3.66%
2003-09-16	0	4.100	4.100	4.125	4.025	4.200	10,526,000	43,517,150	4.1343	2.573	2.573	2.589	2.526	2.636	16,772,352	2.5946	-3.53%
2003-09-15	0	4.250	4.225	4.250	3.800	4.275	19,282,490	78,177,973	4.0544	2.667	2.652	2.667	2.385	2.683	30,725,129	2.5444	13.33%
2003-09-11	0	3.750	3.725	3.750	3.400	3.775	12,203,200	43,788,480	3.5883	2.353	2.338	2.353	2.134	2.369	19,444,838	2.2519	8.70%
2003-09-10	0	3.450	3.425	3.475	3.400	3.475	8,278,000	28,454,000	3.4373	2.165	2.149	2.181	2.134	2.181	13,190,341	2.1572	0.73%
2003-09-09	0	3.425	3.425	3.450	3.375	3.475	6,789,000	23,487,950	3.4597	2.149	2.149	2.165	2.118	2.181	10,817,737	2.1712	3.01%
2003-09-08	0	3.325	3.325	3.350	3.275	3.375	3,690,000	12,279,950	3.3279	2.087	2.087	2.102	2.055	2.118	5,879,724	2.0885	-2.21%
2003-09-05	0	3.400	3.375	3.400	3.350	3.400	3,385,000	11,460,125	3.3856	2.134	2.118	2.134	2.102	2.134	5,393,731	2.1247	0.00%
2003-09-04	0	3.400	3.375	3.400	3.300	3.400	10,672,000	35,852,850	3.3595	2.134	2.118	2.134	2.071	2.134	17,004,991	2.1084	3.82%
2003-09-03	0	3.275	3.250	3.275	3.250	3.325	5,694,000	18,669,400	3.2788	2.055	2.040	2.055	2.040	2.087	9,072,940	2.0577	1.55%
2003-09-02	0	3.225	3.200	3.225	3.225	3.300	4,991,000	16,193,150	3.2445	2.024	2.008	2.024	2.024	2.071	7,952,765	2.0362	-1.53%
2003-09-01	0	3.275	3.275	3.300	3.225	3.300	6,372,000	20,803,550	3.2648	2.055	2.055	2.071	2.024	2.071	10,153,280	2.0489	1.55%
2003-08-29	0	3.225	3.200	3.225	3.025	3.225	6,772,000	21,157,950	3.1243	2.024	2.008	2.024	1.898	2.024	10,790,648	1.9608	6.61%
2003-08-28	0	3.025	3.000	3.025	2.975	3.025	3,502,000	10,508,750	3.0008	1.898	1.883	1.898	1.867	1.898	5,580,161	1.8832	3.42%
2003-08-27	0	2.925	2.925	2.950	2.925	3.000	2,620,000	7,800,500	2.9773	1.836	1.836	1.851	1.836	1.883	4,174,764	1.8685	0.00%
2003-08-26	0	2.925	2.925	2.975	2.900	3.025	4,428,000	13,021,900	2.9408	1.836	1.836	1.867	1.820	1.898	7,055,669	1.8456	-3.31%
2003-08-25	0	3.025	3.025	3.050	3.025	3.125	1,538,000	4,709,950	3.0624	1.898	1.898	1.914	1.898	1.961	2,450,682	1.9219	-3.97%
2003-08-22	0	3.150	3.125	3.150	3.150	3.200	742,000	2,342,850	3.1575	1.977	1.961	1.977	1.977	2.008	1,182,319	1.9816	-1.56%
2003-08-21	0	3.200	3.175	3.225	3.150	3.200	2,138,000	6,800,150	3.1806	2.008	1.993	2.024	1.977	2.008	3,406,735	1.9961	1.59%
2003-08-20	0	3.150	3.125	3.150	3.150	3.225	1,426,000	4,505,150	3.1593	1.977	1.961	1.977	1.977	2.024	2,272,219	1.9827	-1.56%
2003-08-19	0	3.200	3.200	3.225	3.200	3.250	1,994,000	6,440,750	3.2301	2.008	2.008	2.024	2.008	2.040	3,177,282	2.0271	-1.54%
2003-08-18	0	3.250	3.250	3.275	3.225	3.300	4,602,274	15,037,695	3.2674	2.040	2.040	2.055	2.024	2.071	7,333,361	2.0506	-0.76%
2003-08-15	0	3.275	3.250	3.300	3.225	3.300	2,148,000	7,006,200	3.2617	2.055	2.040	2.071	2.024	2.071	3,422,669	2.0470	-0.76%
2003-08-14	0	3.300	3.300	3.325	3.275	3.350	7,549,591	24,970,262	3.3075	2.071	2.071	2.087	2.055	2.102	12,029,678	2.0757	1.54%
2003-08-13	0	3.250	3.250	3.275	3.125	3.275	6,708,000	21,656,000	3.2284	2.040	2.040	2.055	1.961	2.055	10,688,670	2.0261	4.00%
2003-08-12	0	3.125	3.125	3.150	3.100	3.175	2,556,000	7,992,750	3.1271	1.961	1.961	1.977	1.945	1.993	4,072,785	1.9625	-1.57%
2003-08-11	0	3.175	3.150	3.175	3.125	3.175	4,318,602	13,556,121	3.1390	1.993	1.977	1.993	1.961	1.993	6,881,352	1.9700	3.25%
2003-08-08	0	3.075	3.050	3.075	2.950	3.100	12,417,000	37,567,625	3.0255	1.930	1.914	1.930	1.851	1.945	19,785,511	1.8987	6.96%
2003-08-07	0	2.875	2.850	2.900	2.850	2.925	5,024,000	14,539,750	2.8941	1.804	1.789	1.820	1.789	1.836	8,005,348	1.8163	1.77%
2003-08-06	1	2.825	2.800	2.825	2.800	2.850	1,952,000	5,521,000	2.8284	1.773	1.757	1.773	1.757	1.789	3,110,358	1.7750	-0.88%
2003-08-05	0	2.850	2.850	2.875	2.850	3.000	2,820,000	8,230,450	2.9186	1.789	1.789	1.804	1.789	1.883	4,493,448	1.8317	-5.00%
2003-08-04	0	3.000	2.950	3.000	2.975	3.025	952,000	2,845,350	2.9888	1.883	1.851	1.883	1.867	1.898	1,516,937	1.8757	-0.83%
2003-08-01	0	3.025	3.000	3.025	3.000	3.075	1,268,000	3,847,300	3.0341	1.898	1.883	1.898	1.883	1.930	2,020,458	1.9042	0.83%
2003-07-31	0	3.000	2.975	3.000	2.975	3.075	1,010,000	3,056,750	3.0265	1.883	1.867	1.883	1.867	1.930	1,609,355	1.8994	-2.44%
2003-07-30	0	3.075	3.050	3.075	3.025	3.100	2,228,000	6,843,700	3.0717	1.930	1.914	1.930	1.898	1.945	3,550,142	1.9277	0.82%
2003-07-29	0	3.050	3.050	3.075	3.025	3.075	2,360,000	7,250,062	3.0721	1.914	1.914	1.930	1.898	1.930	3,760,474	1.9280	-1.61%
2003-07-28	0	3.100	3.100	3.125	3.025	3.125	5,899,000	18,200,700	3.0854	1.945	1.945	1.961	1.898	1.961	9,399,592	1.9363	2.48%
2003-07-25	0	3.025	2.975	3.025	2.875	3.025	2,572,000	7,582,650	2.9482	1.898	1.867	1.898	1.804	1.898	4,098,279	1.8502	4.31%
2003-07-24	0	2.900	2.900	2.925	2.900	2.950	970,000	2,824,950	2.9123	1.820	1.820	1.836	1.820	1.851	1,545,619	1.8277	-1.69%
2003-07-23	0	2.950	2.950	2.975	2.925	3.025	1,384,000	4,131,050	2.9849	1.851	1.851	1.867	1.836	1.898	2,205,295	1.8732	-1.67%
2003-07-22	0	3.000	3.000	3.050	2.975	3.025	1,186,000	3,555,750	2.9981	1.883	1.883	1.914	1.867	1.898	1,889,798	1.8816	-1.64%
2003-07-21	0	3.050	3.025	3.050	3.025	3.075	592,000	1,805,700	3.0502	1.914	1.898	1.914	1.898	1.930	943,305	1.9142	1.67%
2003-07-18	0	3.000	3.000	3.025	2.975	3.025	908,000	2,727,100	3.0034	1.883	1.883	1.898	1.867	1.898	1,446,826	1.8849	-0.83%
2003-07-17	0	3.025	3.025	3.050	3.000	3.150	2,606,000	8,002,550	3.0708	1.898	1.898	1.914	1.883	1.977	4,152,456	1.9272	-4.72%
2003-07-16	0	3.175	3.175	3.200	3.150	3.200	4,736,000	15,050,300	3.1779	1.993	1.993	2.008	1.977	2.008	7,546,443	1.9944	0.00%
2003-07-15	0	3.175	3.150	3.175	3.050	3.175	3,750,000	11,720,850	3.1256	1.993	1.977	1.993	1.914	1.993	5,975,330	1.9615	0.79%
2003-07-14	0	3.150	3.150	3.175	3.025	3.175	3,680,000	11,573,800	3.1451	1.977	1.977	1.993	1.898	1.993	5,863,790	1.9738	3.28%
2003-07-11	0	3.050	3.050	3.075	2.950	3.075	1,898,000	5,715,150	3.0111	1.914	1.914	1.930	1.851	1.930	3,024,313	1.8897	1.67%
2003-07-10	0	3.000	2.975	3.000	2.950	3.075	3,932,000	11,775,150	2.9947	1.883	1.867	1.883	1.851	1.930	6,265,332	1.8794	-2.44%
2003-07-09	0	3.075	3.075	3.100	3.050	3.125	6,708,000	20,724,050	3.0895	1.930	1.930	1.945	1.914	1.961	10,688,670	1.9389	0.00%
2003-07-08	0	3.075	3.050	3.075	3.050	3.100	4,158,000	12,809,650	3.0807	1.930	1.914	1.930	1.914	1.945	6,625,445	1.9334	1.65%
2003-07-07	0	3.025	3.000	3.025	2.900	3.025	6,380,000	19,041,800	2.9846	1.898	1.883	1.898	1.820	1.898	10,166,027	1.8731	5.22%
2003-07-04	0	2.875	2.875	2.900	2.850	2.900	1,227,800	3,531,110	2.8760	1.804	1.804	1.820	1.789	1.820	1,956,403	1.8049	-2.54%
2003-07-03	0	2.950	2.925	2.950	2.800	2.950	9,560,000	27,384,360	2.8645	1.851	1.836	1.851	1.757	1.851	15,233,107	1.7977	6.31%
2003-07-02	0	2.775	2.750	2.800	2.725	2.800	5,450,000	15,037,040	2.7591	1.742	1.726	1.757	1.710	1.757	8,684,146	1.7316	1.83%
2003-06-30	0	2.725	2.700	2.725	2.725	2.750	1,337,000	3,653,915	2.7329	1.710	1.694	1.710	1.710	1.726	2,130,404	1.7151	0.93%
2003-06-27	0	2.700	2.700	2.725	2.675	2.750	3,682,000	10,052,100	2.7301	1.694	1.694	1.710	1.679	1.726	5,866,977	1.7133	1.89%
2003-06-26	0	2.650	2.650	2.675	2.650	2.675	604,000	1,609,600	2.6649	1.663	1.663	1.679	1.663	1.679	962,426	1.6724	-0.93%
2003-06-25	0	2.675	2.675	2.700	2.675	2.675	376,000	1,005,800	2.6750	1.679	1.679	1.694	1.679	1.679	599,126	1.6788	1.90%
2003-06-24	0	2.625	2.625	2.650	2.625	2.675	2,450,000	6,521,900	2.6620	1.647	1.647	1.663	1.647	1.679	3,903,882	1.6706	-2.78%
2003-06-23	0	2.700	2.675	2.700	2.675	2.775	5,450,000	14,857,750	2.7262	1.694	1.679	1.694	1.679	1.742	8,684,146	1.7109	0.00%
2003-06-20	0	2.700	2.675	2.700	2.675	2.700	2,552,000	6,887,500	2.6989	1.694	1.679	1.694	1.679	1.694	4,066,411	1.6938	-0.92%
2003-06-19	0	2.725	2.725	2.750	2.725	2.725	842,000	2,299,450	2.7309	1.710	1.710	1.726	1.710	1.710	1,341,661	1.7139	0.00%
2003-06-18	0	2.725	2.725	2.750	2.700	2.775	1,414,000	3,864,000	2.7327	1.710	1.710	1.726	1.694	1.742	2,253,098	1.7150	-0.91%
2003-06-17	0	2.750	2.750	2.775	2.725	2.775	2,946,000	8,102,500	2.7503	1.726	1.726	1.742	1.710	1.742	4,694,219	1.7261	1.85%
2003-06-16	0	2.700	2.675	2.700	2.675	2.725	2,236,000	6,035,950	2.6994	1.694	1.679	1.694	1.679	1.710	3,562,890	1.6941	-1.82%
2003-06-13	0	2.750	2.725	2.750	2.700	2.775	3,650,000	9,952,400	2.7267	1.726	1.710	1.726	1.694	1.742	5,815,987	1.7112	-1.79%
2003-06-12	0	2.800	2.750	2.775	2.675	2.800	10,118,000	27,670,950	2.7348	1.757	1.726	1.742	1.679	1.757	16,122,236	1.7163	4.67%
2003-06-11	0	2.675	2.675	2.700	2.650	2.750	7,865,989	21,304,971	2.7085	1.679	1.679	1.694	1.663	1.726	12,533,834	1.6998	-0.93%
2003-06-10	0	2.700	2.700	2.725	2.600	2.725	13,109,847	35,017,460	2.6711	1.694	1.694	1.710	1.632	1.710	20,889,508	1.6763	4.85%
2003-06-09	0	2.575	2.575	2.600	2.550	2.625	6,690,445	17,332,213	2.5906	1.616	1.616	1.632	1.600	1.647	10,660,697	1.6258	0.98%
2003-06-06	0	2.550	2.525	2.550	2.525	2.575	2,608,000	6,649,900	2.5498	1.600	1.585	1.600	1.585	1.616	4,155,643	1.6002	-0.97%
2003-06-05	0	2.575	2.550	2.575	2.550	2.625	8,117,000	21,041,525	2.5923	1.616	1.600	1.616	1.600	1.647	12,933,800	1.6269	1.98%
2003-06-03	0	2.525	2.525	2.550	2.475	2.550	2,100,120	5,304,838	2.5260	1.585	1.585	1.600	1.553	1.600	3,346,376	1.5852	-0.98%
2003-06-02	0	2.550	2.550	2.575	2.525	2.575	2,066,000	5,270,550	2.5511	1.600	1.600	1.616	1.585	1.616	3,292,008	1.6010	2.00%
2003-05-30	0	2.500	2.500	2.525	2.475	2.525	2,040,000	5,113,950	2.5068	1.569	1.569	1.585	1.553	1.585	3,250,579	1.5732	1.01%
2003-05-29	0	2.475	2.475	2.500	2.475	2.550	1,010,000	2,521,450	2.4965	1.553	1.553	1.569	1.553	1.600	1,609,355	1.5667	-1.98%
2003-05-28	0	2.525	2.525	2.550	2.450	2.550	5,430,000	13,566,900	2.4985	1.585	1.585	1.600	1.538	1.600	8,652,277	1.5680	3.06%
2003-05-27	0	2.450	2.425	2.450	2.425	2.475	1,678,000	4,111,950	2.4505	1.538	1.522	1.538	1.522	1.553	2,673,761	1.5379	0.00%
2003-05-26	0	2.450	2.425	2.450	2.425	2.500	1,486,000	3,663,500	2.4653	1.538	1.522	1.538	1.522	1.569	2,367,824	1.5472	0.00%
2003-05-23	0	2.450	2.425	2.450	2.425	2.525	2,277,000	5,613,325	2.4652	1.538	1.522	1.538	1.522	1.585	3,628,220	1.5471	-2.00%
2003-05-22	0	2.500	2.500	2.525	2.475	2.550	4,376,000	11,032,650	2.5212	1.569	1.569	1.585	1.553	1.600	6,972,811	1.5822	-2.91%
2003-05-21	0	2.575	2.550	2.575	2.375	2.600	15,135,000	38,253,050	2.5275	1.616	1.600	1.616	1.491	1.632	24,116,430	1.5862	8.42%
2003-05-20	0	2.375	2.325	2.375	2.300	2.375	3,376,000	7,901,500	2.3405	1.491	1.459	1.491	1.443	1.491	5,379,390	1.4688	1.06%
2003-05-19	0	2.350	2.325	2.350	2.250	2.400	6,816,000	15,997,150	2.3470	1.475	1.459	1.475	1.412	1.506	10,860,759	1.4729	3.30%
2003-05-16	0	2.275	2.275	2.300	2.250	2.300	2,760,000	6,307,100	2.2852	1.428	1.428	1.443	1.412	1.443	4,397,843	1.4341	1.11%
2003-05-15	0	2.250	2.225	2.250	2.225	2.275	1,175,000	2,640,225	2.2470	1.412	1.396	1.412	1.396	1.428	1,872,270	1.4102	2.27%
2003-05-14	0	2.200	2.200	2.225	2.200	2.225	3,820,000	8,475,150	2.2186	1.381	1.381	1.396	1.381	1.396	6,086,869	1.3924	-1.12%
2003-05-13	0	2.225	2.225	2.250	2.200	2.250	3,960,000	8,808,150	2.2243	1.396	1.396	1.412	1.381	1.412	6,309,948	1.3959	0.00%
2003-05-12	0	2.225	2.225	2.250	2.200	2.250	2,986,000	6,655,300	2.2288	1.396	1.396	1.412	1.381	1.412	4,757,956	1.3988	3.49%
2003-05-09	0	2.150	2.150	2.175	2.100	2.175	2,585,000	5,553,050	2.1482	1.349	1.349	1.365	1.318	1.365	4,118,994	1.3482	2.38%
2003-05-07	0	2.100	2.100	2.125	2.075	2.150	1,672,000	3,519,900	2.1052	1.318	1.318	1.334	1.302	1.349	2,664,200	1.3212	-1.61%
2003-05-06	0	2.175	2.150	2.175	2.125	2.200	4,434,000	9,624,450	2.1706	1.340	1.324	1.340	1.309	1.355	7,199,472	1.3368	1.16%
2003-05-05	0	2.150	2.125	2.150	2.075	2.150	3,474,000	7,353,250	2.1167	1.324	1.309	1.324	1.278	1.324	5,640,723	1.3036	3.61%
2003-05-02	0	2.075	2.050	2.075	1.990	2.075	3,881,000	7,903,190	2.0364	1.278	1.263	1.278	1.226	1.278	6,301,568	1.2542	5.87%
2003-04-30	0	1.960	1.960	1.970	1.960	2.000	1,284,000	2,532,860	1.9726	1.207	1.207	1.213	1.207	1.232	2,084,827	1.2149	-1.51%
2003-04-29	0	1.990	1.980	1.990	1.960	1.990	1,362,000	2,701,000	1.9831	1.226	1.219	1.226	1.207	1.226	2,211,475	1.2214	3.65%
2003-04-28	0	1.920	1.920	1.940	1.880	1.920	688,000	1,303,100	1.8940	1.182	1.182	1.195	1.158	1.182	1,117,103	1.1665	1.59%
2003-04-25	0	1.890	1.890	1.900	1.890	1.920	1,384,000	2,627,100	1.8982	1.164	1.164	1.170	1.164	1.182	2,247,196	1.1691	-3.08%
2003-04-24	0	1.950	1.940	1.950	1.930	1.990	1,622,000	3,155,600	1.9455	1.201	1.195	1.201	1.189	1.226	2,633,636	1.1982	-3.70%
2003-04-23	0	2.025	2.025	2.050	2.025	2.075	734,000	1,495,100	2.0369	1.247	1.247	1.263	1.247	1.278	1,191,794	1.2545	-2.41%
2003-04-22	0	2.075	2.075	2.100	2.075	2.075	1,680,000	3,486,000	2.0750	1.278	1.278	1.293	1.278	1.278	2,727,811	1.2779	-1.19%
2003-04-17	0	2.100	2.075	2.100	2.100	2.125	520,001	1,092,152	2.1003	1.293	1.278	1.293	1.293	1.309	844,324	1.2935	0.00%
2003-04-16	0	2.100	2.100	2.125	2.075	2.150	2,574,000	5,433,900	2.1111	1.293	1.293	1.309	1.278	1.324	4,179,396	1.3002	1.20%
2003-04-15	0	2.075	2.075	2.100	2.075	2.100	292,000	609,000	2.0856	1.278	1.278	1.293	1.278	1.293	474,119	1.2845	0.00%
2003-04-14	0	2.075	2.075	2.125	2.050	2.125	2,672,000	5,600,500	2.0960	1.278	1.278	1.309	1.263	1.309	4,338,518	1.2909	-1.19%
2003-04-11	0	2.100	2.100	2.125	2.100	2.150	320,000	677,250	2.1164	1.293	1.293	1.309	1.293	1.324	519,583	1.3034	-1.18%
2003-04-10	0	2.125	2.125	2.150	2.125	2.175	946,000	2,019,500	2.1348	1.309	1.309	1.324	1.309	1.340	1,536,017	1.3148	-1.16%
2003-04-09	0	2.150	2.125	2.150	2.100	2.150	1,342,000	2,846,350	2.1210	1.324	1.309	1.324	1.293	1.324	2,179,001	1.3063	0.00%
2003-04-08	0	2.150	2.150	2.175	2.150	2.200	1,976,000	4,303,300	2.1778	1.324	1.324	1.340	1.324	1.355	3,208,425	1.3412	0.00%
2003-04-07	0	2.150	2.150	2.200	2.125	2.200	2,206,000	4,781,550	2.1675	1.324	1.324	1.355	1.309	1.355	3,581,875	1.3349	1.18%
2003-04-04	0	2.125	2.125	2.150	2.050	2.150	2,092,000	4,422,900	2.1142	1.309	1.309	1.324	1.263	1.324	3,396,774	1.3021	3.66%
2003-04-03	0	2.050	2.050	2.075	2.050	2.075	228,000	472,300	2.0715	1.263	1.263	1.278	1.263	1.278	370,203	1.2758	-1.20%
2003-04-02	0	2.075	2.050	2.075	2.050	2.075	468,000	960,650	2.0527	1.278	1.263	1.278	1.263	1.278	759,890	1.2642	1.22%
2003-04-01	0	2.050	2.050	2.075	2.000	2.025	404,000	816,650	2.0214	1.263	1.263	1.278	1.232	1.247	655,974	1.2449	0.00%
2003-03-31	0	2.050	2.025	2.050	2.025	2.075	698,000	1,427,150	2.0446	1.263	1.247	1.263	1.247	1.278	1,133,340	1.2592	-2.38%
2003-03-28	0	2.100	2.100	2.125	2.050	2.100	614,000	1,282,200	2.0883	1.293	1.293	1.309	1.263	1.293	996,950	1.2861	1.20%
2003-03-27	0	2.075	2.050	2.075	2.050	2.075	862,000	1,779,150	2.0640	1.278	1.263	1.278	1.263	1.278	1,399,627	1.2712	0.00%
2003-03-26	0	2.075	2.050	2.075	2.025	2.075	310,000	631,650	2.0376	1.278	1.263	1.278	1.247	1.278	503,346	1.2549	2.47%
2003-03-25	0	2.025	2.025	2.050	2.025	2.075	928,000	1,897,100	2.0443	1.247	1.247	1.263	1.247	1.278	1,506,791	1.2590	-2.41%
2003-03-24	0	2.075	2.075	2.100	2.075	2.125	1,880,000	3,968,150	2.1107	1.278	1.278	1.293	1.278	1.309	3,052,550	1.2999	1.22%
2003-03-21	0	2.050	2.025	2.050	2.025	2.100	3,380,000	6,928,000	2.0497	1.263	1.247	1.263	1.247	1.293	5,488,095	1.2624	-3.53%
2003-03-20	0	2.125	2.100	2.125	2.100	2.150	844,000	1,800,000	2.1327	1.309	1.293	1.309	1.293	1.324	1,370,400	1.3135	-1.16%
2003-03-19	0	2.150	2.125	2.150	2.050	2.150	1,990,000	4,206,550	2.1138	1.324	1.309	1.324	1.263	1.324	3,231,157	1.3019	3.61%
2003-03-18	0	2.075	2.050	2.075	2.025	2.075	1,452,000	3,007,300	2.0711	1.278	1.263	1.278	1.247	1.278	2,357,608	1.2756	5.87%
2003-03-17	0	1.960	1.960	1.990	1.960	2.000	630,000	1,250,900	1.9856	1.207	1.207	1.226	1.207	1.232	1,022,929	1.2229	-3.21%
2003-03-14	0	2.025	2.025	2.050	2.025	2.100	360,000	739,900	2.0553	1.247	1.247	1.263	1.247	1.293	584,531	1.2658	0.00%
2003-03-13	0	2.025	2.000	2.025	2.000	2.025	666,000	1,345,000	2.0195	1.247	1.232	1.247	1.232	1.247	1,081,382	1.2438	0.00%
2003-03-12	0	2.025	2.000	2.025	1.960	2.025	950,000	1,909,050	2.0095	1.247	1.232	1.247	1.207	1.247	1,542,512	1.2376	4.92%
2003-03-11	0	1.930	1.930	1.960	1.930	1.980	698,000	1,362,120	1.9515	1.189	1.189	1.207	1.189	1.219	1,133,340	1.2019	-3.50%
2003-03-10	0	2.000	1.980	2.000	1.990	2.075	706,000	1,418,380	2.0090	1.232	1.219	1.232	1.226	1.278	1,146,330	1.2373	-2.44%
2003-03-07	0	2.050	2.050	2.075	2.050	2.125	1,582,000	3,276,600	2.0712	1.263	1.263	1.278	1.263	1.309	2,568,688	1.2756	-4.65%
2003-03-06	0	2.150	2.125	2.150	2.125	2.250	620,000	1,334,350	2.1522	1.324	1.309	1.324	1.309	1.386	1,006,692	1.3255	-4.44%
2003-03-05	0	2.250	2.200	2.250	-	-	0	0	-	1.386	1.355	1.386	-	-	0	-	0.00%
2003-03-04	0	2.250	2.225	2.275	2.225	2.275	886,000	1,995,050	2.2517	1.386	1.370	1.401	1.370	1.401	1,438,595	1.3868	-1.10%
2003-03-03	0	2.275	2.275	2.300	2.275	2.300	416,000	947,150	2.2768	1.401	1.401	1.417	1.401	1.417	675,458	1.4022	0.00%
2003-02-28	0	2.275	2.250	2.275	2.250	2.275	390,000	887,200	2.2749	1.401	1.386	1.401	1.386	1.401	633,242	1.4010	0.00%
2003-02-27	0	2.275	2.275	2.300	2.250	2.275	112,000	254,750	2.2746	1.401	1.401	1.417	1.386	1.401	181,854	1.4008	0.00%
2003-02-26	0	2.275	2.275	2.300	2.275	2.300	296,000	676,050	2.2840	1.401	1.401	1.417	1.401	1.417	480,614	1.4066	0.00%
2003-02-25	0	2.275	2.275	2.300	2.275	2.325	706,000	1,623,100	2.2990	1.401	1.401	1.417	1.401	1.432	1,146,330	1.4159	-4.21%
2003-02-24	0	2.375	2.350	2.375	2.350	2.400	576,000	1,356,300	2.3547	1.463	1.447	1.463	1.447	1.478	935,249	1.4502	-1.04%
2003-02-21	0	2.400	2.375	2.400	2.350	2.400	626,000	1,493,050	2.3851	1.478	1.463	1.478	1.447	1.478	1,016,434	1.4689	0.00%
2003-02-20	0	2.400	2.350	2.400	2.375	2.400	442,000	1,049,850	2.3752	1.478	1.447	1.478	1.463	1.478	717,674	1.4629	1.05%
2003-02-19	0	2.375	2.375	2.400	2.375	2.400	1,882,000	4,479,100	2.3800	1.463	1.463	1.478	1.463	1.478	3,055,798	1.4658	1.06%
2003-02-18	0	2.350	2.325	2.350	2.325	2.375	1,502,000	3,530,600	2.3506	1.447	1.432	1.447	1.432	1.463	2,438,793	1.4477	1.08%
2003-02-17	0	2.325	2.325	2.350	2.325	2.375	1,220,000	2,862,500	2.3463	1.432	1.432	1.447	1.432	1.463	1,980,910	1.4450	1.09%
2003-02-14	0	2.300	2.275	2.325	2.275	2.325	206,000	471,550	2.2891	1.417	1.401	1.432	1.401	1.432	334,482	1.4098	1.10%
2003-02-13	0	2.275	2.275	2.300	2.275	2.350	642,000	1,472,850	2.2942	1.401	1.401	1.417	1.401	1.447	1,042,413	1.4129	-3.19%
2003-02-12	0	2.350	2.325	2.375	2.350	2.350	224,000	526,400	2.3500	1.447	1.432	1.463	1.447	1.447	363,708	1.4473	1.08%
2003-02-11	0	2.325	2.325	2.350	2.325	2.375	386,000	900,200	2.3321	1.432	1.432	1.447	1.432	1.463	626,747	1.4363	-1.06%
2003-02-10	0	2.350	2.325	2.350	2.325	2.400	512,000	1,205,650	2.3548	1.447	1.432	1.447	1.432	1.478	831,333	1.4503	-1.05%
2003-02-07	0	2.375	2.350	2.375	2.350	2.375	1,076,000	2,552,000	2.3717	1.463	1.447	1.463	1.447	1.463	1,747,098	1.4607	4.40%
2003-02-06	0	2.275	2.275	2.300	2.275	2.300	1,230,000	2,826,750	2.2982	1.401	1.401	1.417	1.401	1.417	1,997,147	1.4154	0.00%
2003-02-05	0	2.275	2.250	2.300	2.275	2.350	1,304,000	3,013,200	2.3107	1.401	1.386	1.417	1.401	1.447	2,117,301	1.4231	-3.19%
2003-02-04	0	2.350	2.325	2.350	2.350	2.375	266,000	625,150	2.3502	1.447	1.432	1.447	1.447	1.463	431,903	1.4474	0.00%
2003-01-30	0	2.350	2.325	2.350	2.325	2.375	1,044,000	2,433,450	2.3309	1.447	1.432	1.447	1.432	1.463	1,695,140	1.4355	0.00%
2003-01-29	0	2.350	2.350	2.375	2.325	2.450	1,048,000	2,490,500	2.3764	1.447	1.447	1.463	1.432	1.509	1,701,634	1.4636	-2.08%
2003-01-28	0	2.400	2.400	2.425	2.350	2.450	599,000	1,430,975	2.3889	1.478	1.478	1.494	1.447	1.509	972,594	1.4713	3.23%
2003-01-27	0	2.325	2.325	2.350	2.325	2.400	540,000	1,269,500	2.3509	1.432	1.432	1.447	1.432	1.478	876,796	1.4479	-3.13%
2003-01-24	0	2.400	2.400	2.475	2.400	2.475	2,462,000	6,039,600	2.4531	1.478	1.478	1.524	1.478	1.524	3,997,542	1.5108	-3.03%
2003-01-23	0	2.475	2.475	2.500	2.475	2.550	1,690,000	4,210,100	2.4912	1.524	1.524	1.540	1.524	1.570	2,744,048	1.5343	-1.00%
2003-01-22	0	2.500	2.475	2.525	2.475	2.525	2,912,000	7,235,846	2.4848	1.540	1.524	1.555	1.524	1.555	4,728,205	1.5304	-0.99%
2003-01-21	0	2.525	2.500	2.525	2.500	2.550	2,414,000	6,073,600	2.5160	1.555	1.540	1.555	1.540	1.570	3,919,604	1.5495	2.02%
2003-01-20	0	2.475	2.475	2.500	2.475	2.525	984,000	2,437,300	2.4769	1.524	1.524	1.540	1.524	1.555	1,597,718	1.5255	-1.98%
2003-01-17	0	2.525	2.525	2.550	2.525	2.625	1,820,000	4,661,850	2.5615	1.555	1.555	1.570	1.555	1.617	2,955,128	1.5775	-3.81%
2003-01-16	0	2.625	2.600	2.625	2.600	2.675	2,734,000	7,182,050	2.6269	1.617	1.601	1.617	1.601	1.647	4,439,187	1.6179	-1.87%
2003-01-15	0	2.675	2.650	2.675	2.650	2.675	2,122,000	5,664,100	2.6692	1.647	1.632	1.647	1.632	1.647	3,445,485	1.6439	0.94%
2003-01-14	0	2.650	2.625	2.650	2.625	2.700	2,420,000	6,479,850	2.6776	1.632	1.617	1.632	1.617	1.663	3,929,346	1.6491	0.00%
2003-01-13	0	2.650	2.650	2.675	2.625	2.675	2,832,000	7,500,100	2.6483	1.632	1.632	1.647	1.617	1.647	4,598,310	1.6311	1.92%
2003-01-10	0	2.600	2.575	2.625	2.600	2.675	2,530,000	6,647,600	2.6275	1.601	1.586	1.617	1.601	1.647	4,107,953	1.6182	-1.89%
2003-01-09	0	2.650	2.625	2.650	2.625	2.650	3,428,000	9,032,400	2.6349	1.632	1.617	1.632	1.617	1.632	5,566,033	1.6228	0.95%
2003-01-08	0	2.625	2.600	2.650	2.550	2.650	4,298,000	11,214,450	2.6092	1.617	1.601	1.632	1.570	1.632	6,978,649	1.6070	1.94%
2003-01-07	0	2.575	2.575	2.600	2.525	2.600	2,643,782	6,780,560	2.5647	1.586	1.586	1.601	1.555	1.601	4,292,701	1.5796	1.98%
2003-01-06	0	2.525	2.525	2.550	2.525	2.550	1,193,010	3,012,349	2.5250	1.555	1.555	1.570	1.555	1.570	1,937,087	1.5551	0.00%
2003-01-03	0	2.525	2.525	2.550	2.525	2.550	1,096,000	2,782,700	2.5390	1.555	1.555	1.570	1.555	1.570	1,779,572	1.5637	1.00%
2003-01-02	0	2.500	2.475	2.500	2.450	2.500	342,000	847,450	2.4779	1.540	1.524	1.540	1.509	1.540	555,304	1.5261	1.01%
2002-12-31	0	2.475	2.450	2.500	2.425	2.500	60,000	148,050	2.4675	1.524	1.509	1.540	1.494	1.540	97,422	1.5197	3.12%
2002-12-30	0	2.400	2.400	2.425	2.400	2.450	88,000	213,050	2.4210	1.478	1.478	1.494	1.478	1.509	142,885	1.4911	-2.04%
2002-12-27	0	2.450	2.450	2.475	2.425	2.450	98,000	239,600	2.4449	1.509	1.509	1.524	1.494	1.509	159,122	1.5058	0.00%
2002-12-24	0	2.450	2.425	2.475	2.450	2.475	292,000	716,350	2.4533	1.509	1.494	1.524	1.509	1.524	474,119	1.5109	-1.01%
2002-12-23	0	2.475	2.500	2.525	2.475	2.500	250,000	623,250	2.4930	1.524	1.540	1.555	1.524	1.540	405,924	1.5354	1.02%
2002-12-20	0	2.450	2.450	2.500	2.450	2.500	1,332,000	3,291,850	2.4714	1.509	1.509	1.540	1.509	1.540	2,162,764	1.5221	-2.00%
2002-12-19	0	2.500	2.475	2.500	2.400	2.525	2,168,000	5,407,400	2.4942	1.540	1.524	1.540	1.478	1.555	3,520,175	1.5361	3.09%
2002-12-18	0	2.425	2.425	2.450	2.425	2.450	1,094,000	2,658,100	2.4297	1.494	1.494	1.509	1.494	1.509	1,776,324	1.4964	-1.02%
2002-12-17	0	2.450	2.450	2.475	2.375	2.450	2,236,000	5,419,250	2.4236	1.509	1.509	1.524	1.463	1.509	3,630,586	1.4927	5.38%
2002-12-16	0	2.325	2.300	2.325	2.300	2.400	1,352,000	3,169,200	2.3441	1.432	1.417	1.432	1.417	1.478	2,195,238	1.4437	-4.12%
2002-12-13	0	2.425	2.400	2.425	2.400	2.425	456,000	1,104,750	2.4227	1.494	1.478	1.494	1.478	1.494	740,406	1.4921	0.00%
2002-12-12	0	2.425	2.425	2.450	2.425	2.500	3,556,000	8,718,750	2.4518	1.494	1.494	1.509	1.494	1.540	5,773,866	1.5100	-3.00%
2002-12-11	0	2.500	2.475	2.500	2.475	2.550	2,448,000	6,161,000	2.5167	1.540	1.524	1.540	1.524	1.570	3,974,810	1.5500	0.00%
2002-12-10	0	2.500	2.500	2.525	2.475	2.525	166,000	414,300	2.4958	1.540	1.540	1.555	1.524	1.555	269,534	1.5371	-0.99%
2002-12-09	0	2.525	2.500	2.525	2.500	2.550	302,000	759,600	2.5152	1.555	1.540	1.555	1.540	1.570	490,356	1.5491	0.00%
2002-12-06	0	2.525	2.525	2.550	2.525	2.525	54,081	136,544	2.5248	1.555	1.555	1.570	1.555	1.555	87,811	1.5550	0.00%
2002-12-05	0	2.525	2.500	2.525	2.500	2.525	546,000	1,367,700	2.5049	1.555	1.540	1.555	1.540	1.555	886,538	1.5427	0.00%
2002-12-04	0	2.525	2.500	2.525	2.500	2.650	670,000	1,705,050	2.5449	1.555	1.540	1.555	1.540	1.632	1,087,877	1.5673	-4.72%
2002-12-03	0	2.650	2.625	2.650	2.600	2.675	684,000	1,807,450	2.6425	1.632	1.617	1.632	1.601	1.647	1,110,609	1.6274	1.92%
2002-12-02	0	2.600	2.600	2.625	2.575	2.600	390,000	1,006,300	2.5803	1.601	1.601	1.617	1.586	1.601	633,242	1.5891	0.00%
2002-11-29	0	2.600	2.600	2.625	2.600	2.650	418,000	1,099,500	2.6304	1.601	1.601	1.617	1.601	1.632	678,705	1.6200	-2.80%
2002-11-28	0	2.675	2.650	2.675	2.650	2.700	1,905,699	5,099,025	2.6757	1.647	1.632	1.647	1.632	1.663	3,094,277	1.6479	2.88%
2002-11-27	0	2.600	2.575	2.600	2.600	2.675	1,304,000	3,399,150	2.6067	1.601	1.586	1.601	1.601	1.647	2,117,301	1.6054	-2.80%
2002-11-26	0	2.675	2.650	2.675	2.625	2.700	6,724,000	17,971,550	2.6727	1.647	1.632	1.647	1.617	1.663	10,917,738	1.6461	1.90%
2002-11-25	0	2.625	2.625	2.650	2.550	2.650	1,276,000	3,336,176	2.6146	1.617	1.617	1.632	1.570	1.632	2,071,837	1.6103	2.94%
2002-11-22	0	2.550	2.550	2.575	2.475	2.575	6,768,000	17,292,800	2.5551	1.570	1.570	1.586	1.524	1.586	10,989,180	1.5736	6.25%
2002-11-21	0	2.400	2.375	2.400	2.400	2.475	328,000	799,600	2.4378	1.478	1.463	1.478	1.478	1.524	532,573	1.5014	-2.04%
2002-11-20	0	2.450	2.450	2.475	2.425	2.475	392,000	960,200	2.4495	1.509	1.509	1.524	1.494	1.524	636,489	1.5086	0.00%
2002-11-19	0	2.450	2.450	2.475	2.425	2.475	90,000	220,550	2.4506	1.509	1.509	1.524	1.494	1.524	146,133	1.5092	-1.01%
2002-11-18	0	2.475	2.450	2.475	2.425	2.500	318,000	774,100	2.4343	1.524	1.509	1.524	1.494	1.540	516,336	1.4992	-1.00%
2002-11-15	0	2.500	2.475	2.500	2.475	2.525	2,755,000	6,886,650	2.4997	1.540	1.524	1.540	1.524	1.555	4,473,285	1.5395	0.00%
2002-11-14	0	2.500	2.475	2.500	2.500	2.550	424,000	1,065,550	2.5131	1.540	1.524	1.540	1.540	1.570	688,447	1.5478	-1.96%
2002-11-13	0	2.550	2.525	2.550	2.525	2.575	732,000	1,868,250	2.5523	1.570	1.555	1.570	1.555	1.586	1,188,546	1.5719	0.00%
2002-11-12	0	2.550	2.525	2.550	2.525	2.575	854,000	2,168,400	2.5391	1.570	1.555	1.570	1.555	1.586	1,386,637	1.5638	-0.97%
2002-11-11	0	2.575	2.525	2.575	2.500	2.575	1,526,000	3,886,250	2.5467	1.586	1.555	1.586	1.540	1.586	2,477,761	1.5685	0.00%
2002-11-08	0	2.575	2.550	2.575	2.525	2.575	470,000	1,194,350	2.5412	1.586	1.570	1.586	1.555	1.586	763,138	1.5651	0.00%
2002-11-07	0	2.575	2.525	2.550	2.525	2.600	3,842,000	9,876,900	2.5708	1.586	1.555	1.570	1.555	1.601	6,238,243	1.5833	-0.96%
2002-11-06	0	2.600	2.600	2.625	2.575	2.600	3,193,018	8,230,148	2.5775	1.601	1.601	1.617	1.586	1.601	5,184,493	1.5875	1.96%
2002-11-05	0	2.550	2.550	2.575	2.525	2.600	1,120,000	2,861,488	2.5549	1.570	1.570	1.586	1.555	1.601	1,818,540	1.5735	0.99%
2002-11-04	0	2.525	2.525	2.550	2.500	2.625	1,174,000	2,975,000	2.5341	1.555	1.555	1.570	1.540	1.617	1,906,220	1.5607	-3.81%
2002-11-01	0	2.625	2.600	2.625	2.575	2.625	188,000	488,750	2.5997	1.617	1.601	1.617	1.586	1.617	305,255	1.6011	1.94%
2002-10-31	0	2.575	2.575	2.600	2.575	2.600	602,000	1,558,400	2.5887	1.586	1.586	1.601	1.586	1.601	977,466	1.5943	-0.96%
2002-10-30	0	2.600	2.575	2.600	2.550	2.625	1,864,000	4,831,200	2.5918	1.601	1.586	1.601	1.570	1.617	3,026,571	1.5963	2.97%
2002-10-29	0	2.525	2.525	2.550	2.500	2.700	2,050,000	5,323,550	2.5969	1.555	1.555	1.570	1.540	1.663	3,328,579	1.5993	-5.61%
2002-10-28	0	2.675	2.650	2.700	2.675	2.750	2,746,000	7,452,100	2.7138	1.647	1.632	1.663	1.647	1.694	4,458,672	1.6714	-1.83%
2002-10-25	0	2.725	2.700	2.725	2.625	2.750	2,353,000	6,340,775	2.6948	1.678	1.663	1.678	1.617	1.694	3,820,559	1.6596	2.83%
2002-10-24	0	2.650	2.625	2.650	2.550	2.650	3,036,000	7,918,380	2.6082	1.632	1.617	1.632	1.570	1.632	4,929,544	1.6063	1.92%
2002-10-23	0	2.600	2.575	2.600	2.550	2.675	5,628,000	14,718,662	2.6153	1.601	1.586	1.601	1.570	1.647	9,138,166	1.6107	0.00%
2002-10-22	0	2.600	2.625	2.650	2.600	2.725	818,000	2,172,350	2.6557	1.601	1.617	1.632	1.601	1.678	1,328,184	1.6356	-2.80%
2002-10-21	0	2.675	2.675	2.700	2.650	2.750	506,000	1,362,650	2.6930	1.647	1.647	1.663	1.632	1.694	821,591	1.6586	-3.60%
2002-10-18	0	2.775	2.750	2.800	2.700	2.775	3,662,000	10,086,700	2.7544	1.709	1.694	1.724	1.663	1.709	5,945,978	1.6964	3.74%
2002-10-17	0	2.675	2.675	2.700	2.575	2.675	2,126,000	5,640,300	2.6530	1.647	1.647	1.663	1.586	1.647	3,451,980	1.6339	3.88%
2002-10-16	0	2.575	2.550	2.575	2.550	2.625	1,890,000	4,854,050	2.5683	1.586	1.570	1.586	1.570	1.617	3,068,787	1.5817	-0.96%
2002-10-15	0	2.600	2.575	2.600	2.450	2.625	4,086,000	10,536,250	2.5786	1.601	1.586	1.601	1.509	1.617	6,634,425	1.5881	7.22%
2002-10-11	0	2.425	2.400	2.425	2.375	2.475	2,308,000	5,535,870	2.3986	1.494	1.478	1.494	1.463	1.524	3,747,492	1.4772	2.11%
2002-10-10	0	2.375	2.350	2.400	2.275	2.375	602,000	1,405,850	2.3353	1.463	1.447	1.478	1.401	1.463	977,466	1.4383	1.06%
2002-10-09	0	2.350	2.350	2.375	2.350	2.450	2,900,000	6,872,450	2.3698	1.447	1.447	1.463	1.447	1.509	4,708,721	1.4595	-3.09%
2002-10-08	0	2.425	2.425	2.450	2.400	2.450	1,462,000	3,542,050	2.4227	1.494	1.494	1.509	1.478	1.509	2,373,845	1.4921	2.11%
2002-10-07	0	2.375	2.375	2.400	2.325	2.400	822,000	1,951,222	2.3737	1.463	1.463	1.478	1.432	1.478	1,334,679	1.4619	0.00%
2002-10-04	0	2.375	2.375	2.400	2.325	2.375	1,724,000	4,073,050	2.3626	1.463	1.463	1.478	1.432	1.463	2,799,253	1.4550	4.40%
2002-10-03	0	2.275	2.275	2.300	2.275	2.300	440,000	1,002,000	2.2773	1.401	1.401	1.417	1.401	1.417	714,427	1.4025	0.00%
2002-10-02	0	2.275	2.250	2.300	2.250	2.350	1,452,000	3,338,850	2.2995	1.401	1.386	1.417	1.386	1.447	2,357,608	1.4162	3.41%
2002-09-30	0	2.200	2.200	2.225	2.125	2.200	906,000	1,959,850	2.1632	1.355	1.355	1.370	1.309	1.355	1,471,069	1.3323	-3.30%
2002-09-27	0	2.275	2.250	2.275	2.200	2.300	1,656,000	3,728,450	2.2515	1.401	1.386	1.401	1.355	1.417	2,688,842	1.3866	3.41%
2002-09-26	0	2.200	2.175	2.200	2.150	2.250	754,000	1,657,450	2.1982	1.355	1.340	1.355	1.324	1.386	1,224,267	1.3538	1.15%
2002-09-25	0	2.175	2.175	2.225	2.150	2.225	4,130,000	8,947,250	2.1664	1.340	1.340	1.370	1.324	1.370	6,705,868	1.3342	-1.14%
2002-09-24	0	2.200	2.175	2.200	2.175	2.200	1,023,000	2,246,000	2.1955	1.355	1.340	1.355	1.340	1.355	1,661,042	1.3522	-2.22%
2002-09-23	0	2.250	2.225	2.250	2.200	2.300	402,000	907,520	2.2575	1.386	1.370	1.386	1.355	1.417	652,726	1.3904	-4.26%
2002-09-20	0	2.350	2.325	2.350	2.300	2.350	684,000	1,598,750	2.3374	1.447	1.432	1.447	1.417	1.447	1,110,609	1.4395	-1.05%
2002-09-19	0	2.375	2.375	2.400	2.375	2.450	102,000	244,500	2.3971	1.463	1.463	1.478	1.463	1.509	165,617	1.4763	-2.19%
2002-09-18	0	2.450	2.450	2.475	2.400	2.500	418,000	1,019,900	2.4400	1.495	1.495	1.511	1.465	1.526	684,810	1.4893	-2.00%
2002-09-17	0	2.500	2.475	2.525	2.375	2.500	638,000	1,569,300	2.4597	1.526	1.511	1.541	1.450	1.526	1,045,236	1.5014	5.26%
2002-09-16	0	2.375	2.350	2.375	2.375	2.400	306,000	729,750	2.3848	1.450	1.434	1.450	1.450	1.465	501,320	1.4557	-3.06%
2002-09-13	0	2.450	2.425	2.450	2.450	2.525	888,000	2,184,950	2.4605	1.495	1.480	1.495	1.495	1.541	1,454,811	1.5019	-3.92%
2002-09-12	0	2.550	2.550	2.575	2.550	2.600	1,925,000	4,969,675	2.5816	1.556	1.556	1.572	1.556	1.587	3,153,728	1.5758	-1.92%
2002-09-11	0	2.600	2.575	2.600	2.600	2.600	830,000	2,158,000	2.6000	1.587	1.572	1.587	1.587	1.587	1,359,789	1.5870	0.00%
2002-09-10	0	2.600	2.575	2.600	2.550	2.600	196,000	505,150	2.5773	1.587	1.572	1.587	1.556	1.587	321,107	1.5732	2.97%
2002-09-09	0	2.525	2.500	2.525	2.500	2.650	938,000	2,401,750	2.5605	1.541	1.526	1.541	1.526	1.618	1,536,726	1.5629	-4.72%
2002-09-06	0	2.650	2.650	2.675	2.650	2.725	394,000	1,054,100	2.6754	1.618	1.618	1.633	1.618	1.663	645,490	1.6330	-1.85%
2002-09-05	0	2.700	2.700	2.725	2.650	2.725	978,000	2,609,750	2.6685	1.648	1.648	1.663	1.618	1.663	1,602,258	1.6288	1.89%
2002-09-04	0	2.650	2.600	2.650	2.575	2.650	113,200	296,570	2.6199	1.618	1.587	1.618	1.572	1.618	185,456	1.5991	0.00%
2002-09-03	0	2.650	2.600	2.650	2.600	2.650	290,000	762,950	2.6309	1.618	1.587	1.618	1.587	1.618	475,107	1.6058	2.91%
2002-09-02	0	2.575	2.550	2.600	2.550	2.600	190,000	487,500	2.5658	1.572	1.556	1.587	1.556	1.587	311,277	1.5661	-0.96%
2002-08-30	0	2.600	2.600	2.625	2.600	2.650	580,000	1,517,250	2.6159	1.587	1.587	1.602	1.587	1.618	950,214	1.5967	-2.80%
2002-08-29	0	2.675	2.650	2.675	2.675	2.725	148,000	398,900	2.6953	1.633	1.618	1.633	1.633	1.663	242,468	1.6452	-2.73%
2002-08-28	0	2.750	2.725	2.750	2.600	2.825	2,096,000	5,775,550	2.7555	1.679	1.663	1.679	1.587	1.724	3,433,878	1.6819	3.77%
2002-08-27	0	2.650	2.625	2.650	2.625	2.675	350,000	922,800	2.6366	1.618	1.602	1.618	1.602	1.633	573,405	1.6093	0.95%
2002-08-26	0	2.625	2.600	2.625	2.550	2.625	146,000	378,150	2.5901	1.602	1.587	1.602	1.556	1.602	239,192	1.5809	-0.94%
2002-08-23	0	2.650	2.625	2.675	2.650	2.725	448,000	1,204,750	2.6892	1.618	1.602	1.633	1.618	1.663	733,959	1.6414	-1.85%
2002-08-22	0	2.700	2.700	2.725	2.700	2.775	516,000	1,416,100	2.7444	1.648	1.648	1.663	1.648	1.694	845,363	1.6751	0.93%
2002-08-21	0	2.675	2.675	2.700	2.675	2.700	312,000	837,200	2.6833	1.633	1.633	1.648	1.633	1.648	511,150	1.6379	-0.93%
2002-08-20	0	2.700	2.675	2.700	2.700	2.800	2,386,000	6,539,400	2.7407	1.648	1.633	1.648	1.648	1.709	3,908,985	1.6729	1.89%
2002-08-19	0	2.650	2.625	2.650	2.450	2.650	3,456,000	8,905,850	2.5769	1.618	1.602	1.618	1.495	1.618	5,661,966	1.5729	10.42%
2002-08-16	0	2.400	2.400	2.425	2.350	2.450	3,778,000	9,027,850	2.3896	1.465	1.465	1.480	1.434	1.495	6,189,499	1.4586	1.05%
2002-08-15	0	2.375	2.350	2.375	2.250	2.400	1,642,000	3,856,000	2.3484	1.450	1.434	1.450	1.373	1.465	2,690,089	1.4334	9.20%
2002-08-14	0	2.175	2.175	2.200	2.150	2.200	594,000	1,287,000	2.1667	1.328	1.328	1.343	1.312	1.343	973,150	1.3225	-1.14%
2002-08-13	0	2.200	2.175	2.200	2.125	2.200	636,000	1,384,200	2.1764	1.343	1.328	1.343	1.297	1.343	1,041,959	1.3285	3.53%
2002-08-12	0	2.125	2.125	2.150	2.100	2.200	974,000	2,100,200	2.1563	1.297	1.297	1.312	1.282	1.343	1,595,705	1.3162	-2.30%
2002-08-09	0	2.175	2.175	2.200	2.175	2.275	1,703,600	3,772,490	2.2144	1.328	1.328	1.343	1.328	1.389	2,791,009	1.3517	0.00%
2002-08-08	0	2.175	2.150	2.175	2.150	2.225	1,122,000	2,435,800	2.1709	1.328	1.312	1.328	1.312	1.358	1,838,173	1.3251	-3.33%
2002-08-07	0	2.250	2.225	2.275	2.175	2.250	1,502,000	3,322,500	2.2121	1.373	1.358	1.389	1.328	1.373	2,460,727	1.3502	8.43%
2002-08-06	0	2.075	2.050	2.075	2.025	2.175	1,574,000	3,240,300	2.0586	1.267	1.251	1.267	1.236	1.328	2,578,685	1.2566	-3.49%
2002-08-05	0	2.150	2.125	2.175	2.125	2.300	1,560,000	3,439,300	2.2047	1.312	1.297	1.328	1.297	1.404	2,555,749	1.3457	-4.44%
2002-08-02	0	2.250	2.250	2.300	2.200	2.250	480,000	1,076,250	2.2422	1.373	1.373	1.404	1.343	1.373	786,384	1.3686	-3.23%
2002-08-01	0	2.325	2.300	2.325	2.300	2.325	302,000	699,300	2.3156	1.419	1.404	1.419	1.404	1.419	494,767	1.4134	-1.06%
2002-07-31	0	2.350	2.325	2.375	2.325	2.375	520,000	1,217,850	2.3420	1.434	1.419	1.450	1.419	1.450	851,916	1.4295	-1.05%
2002-07-30	0	2.375	2.350	2.375	2.325	2.425	3,490,000	8,294,250	2.3766	1.450	1.434	1.450	1.419	1.480	5,717,668	1.4506	7.95%
2002-07-29	0	2.200	2.200	2.225	2.150	2.200	1,342,000	2,928,400	2.1821	1.343	1.343	1.358	1.312	1.343	2,198,599	1.3319	3.53%
2002-07-26	0	2.125	2.075	2.125	2.025	2.225	5,256,000	11,174,650	2.1261	1.297	1.267	1.297	1.236	1.358	8,610,907	1.2977	-2.30%
2002-07-25	0	2.175	2.200	2.225	2.175	2.350	5,136,000	11,739,550	2.2857	1.328	1.343	1.358	1.328	1.434	8,414,311	1.3952	-1.14%
2002-07-24	0	2.200	2.175	2.200	2.050	2.375	6,270,000	13,568,400	2.1640	1.343	1.328	1.343	1.251	1.450	10,272,143	1.3209	-8.33%
2002-07-23	0	2.400	2.375	2.400	2.350	2.450	4,056,000	9,743,500	2.4022	1.465	1.450	1.465	1.434	1.495	6,644,946	1.4663	-2.04%
2002-07-22	0	2.450	2.450	2.475	2.400	2.600	2,618,000	6,480,000	2.4752	1.495	1.495	1.511	1.465	1.587	4,289,070	1.5108	-7.55%
2002-07-19	0	2.650	2.650	2.675	2.650	2.725	420,000	1,125,750	2.6804	1.618	1.618	1.633	1.618	1.663	688,086	1.6361	-2.75%
2002-07-18	0	2.725	2.725	2.750	2.700	2.800	876,000	2,410,000	2.7511	1.663	1.663	1.679	1.648	1.709	1,435,151	1.6793	0.93%
2002-07-17	0	2.700	2.675	2.700	2.700	2.750	992,000	2,696,000	2.7177	1.648	1.633	1.648	1.648	1.679	1,625,194	1.6589	-2.70%
2002-07-16	0	2.775	2.775	2.800	2.700	2.800	578,000	1,583,050	2.7388	1.694	1.694	1.709	1.648	1.709	946,938	1.6718	-2.63%
2002-07-15	0	2.850	2.800	2.875	2.750	2.850	1,442,000	4,068,300	2.8213	1.740	1.709	1.755	1.679	1.740	2,362,429	1.7221	-0.87%
2002-07-12	0	2.875	2.875	2.900	2.850	2.900	998,000	2,870,800	2.8766	1.755	1.755	1.770	1.740	1.770	1,635,024	1.7558	0.88%
2002-07-11	0	2.850	2.850	2.875	2.775	2.900	1,708,000	4,883,950	2.8595	1.740	1.740	1.755	1.694	1.770	2,798,217	1.7454	-2.56%
2002-07-10	0	2.925	2.900	2.925	2.900	2.925	830,000	2,422,400	2.9186	1.785	1.770	1.785	1.770	1.785	1,359,789	1.7815	-0.85%
2002-07-09	0	2.950	2.925	2.950	2.925	2.975	1,314,000	3,868,300	2.9439	1.801	1.785	1.801	1.785	1.816	2,152,727	1.7969	0.00%
2002-07-08	0	2.950	2.925	2.975	2.925	3.075	1,640,000	4,956,286	3.0221	1.801	1.785	1.816	1.785	1.877	2,686,813	1.8447	-3.28%
2002-07-05	0	3.050	3.025	3.050	2.975	3.050	1,820,436	5,518,954	3.0317	1.862	1.846	1.862	1.816	1.862	2,982,421	1.8505	1.67%
2002-07-04	0	3.000	2.950	3.000	2.825	3.025	3,634,000	10,774,000	2.9648	1.831	1.801	1.831	1.724	1.846	5,953,584	1.8097	7.14%
2002-07-03	0	2.800	2.800	2.825	2.775	2.850	2,845,000	7,993,225	2.8096	1.709	1.709	1.724	1.694	1.740	4,660,965	1.7149	-0.88%
2002-07-02	0	2.825	2.800	2.825	2.750	2.950	4,360,000	12,324,000	2.8266	1.724	1.709	1.724	1.679	1.801	7,142,990	1.7253	0.00%
2002-06-28	0	2.825	2.800	2.825	2.750	2.850	1,372,000	3,846,350	2.8035	1.724	1.709	1.724	1.679	1.740	2,247,748	1.7112	5.61%
2002-06-27	0	2.675	2.675	2.700	2.600	2.675	1,700,000	4,485,600	2.6386	1.633	1.633	1.648	1.587	1.633	2,785,111	1.6106	3.88%
2002-06-26	0	2.575	2.575	2.600	2.550	2.650	3,594,000	9,279,600	2.5820	1.572	1.572	1.587	1.556	1.618	5,888,052	1.5760	-5.50%
2002-06-25	0	2.725	2.725	2.750	2.675	2.725	374,000	1,011,800	2.7053	1.663	1.663	1.679	1.633	1.663	612,724	1.6513	3.81%
2002-06-24	0	2.625	2.625	2.650	2.500	2.625	164,000	422,600	2.5768	1.602	1.602	1.618	1.526	1.602	268,681	1.5729	1.94%
2002-06-21	0	2.575	2.575	2.600	2.500	2.600	676,000	1,731,650	2.5616	1.572	1.572	1.587	1.526	1.587	1,107,491	1.5636	0.00%
2002-06-20	0	2.575	2.550	2.575	2.400	2.575	4,280,000	10,725,050	2.5059	1.572	1.556	1.572	1.465	1.572	7,011,926	1.5295	1.98%
2002-06-19	0	2.525	2.500	2.525	2.450	2.725	1,614,000	4,117,950	2.5514	1.541	1.526	1.541	1.495	1.663	2,644,217	1.5573	-7.34%
2002-06-18	0	2.725	2.700	2.725	2.700	2.850	720,000	1,983,000	2.7542	1.663	1.648	1.663	1.648	1.740	1,179,576	1.6811	0.00%
2002-06-17	0	2.725	2.725	2.750	2.725	2.950	1,634,000	4,501,000	2.7546	1.663	1.663	1.679	1.663	1.801	2,676,983	1.6814	-7.63%
2002-06-14	0	2.950	2.875	2.950	2.875	2.950	2,050,000	5,926,100	2.8908	1.801	1.755	1.801	1.755	1.801	3,358,516	1.7645	0.85%
2002-06-13	0	2.925	2.900	2.925	2.800	2.975	3,110,000	9,066,900	2.9154	1.785	1.770	1.785	1.709	1.816	5,095,114	1.7795	6.36%
2002-06-12	0	2.750	2.750	2.825	2.650	2.850	4,740,000	13,136,700	2.7715	1.679	1.679	1.724	1.618	1.740	7,765,544	1.6917	0.92%
2002-06-11	0	2.725	2.725	2.750	2.725	2.925	2,554,000	7,235,550	2.8330	1.663	1.663	1.679	1.663	1.785	4,184,219	1.7292	-5.22%
2002-06-10	0	2.875	2.850	2.875	2.875	2.950	4,458,000	12,906,450	2.8951	1.755	1.740	1.755	1.755	1.801	7,303,543	1.7671	-0.86%
2002-06-07	0	2.900	2.875	2.900	2.850	3.000	8,378,000	24,373,100	2.9092	1.770	1.755	1.770	1.740	1.831	13,725,681	1.7757	-4.92%
2002-06-06	0	3.050	3.025	3.050	3.050	3.100	6,260,000	19,226,450	3.0713	1.862	1.846	1.862	1.862	1.892	10,255,760	1.8747	0.00%
2002-06-05	0	3.050	3.050	3.075	3.050	3.150	3,334,000	10,336,050	3.1002	1.862	1.862	1.877	1.862	1.923	5,462,094	1.8923	-3.17%
2002-06-04	0	3.150	3.150	3.175	3.100	3.300	5,196,000	16,702,700	3.2145	1.923	1.923	1.938	1.892	2.014	8,512,609	1.9621	1.61%
2002-06-03	0	3.100	3.100	3.125	3.050	3.100	894,000	2,763,750	3.0914	1.892	1.892	1.907	1.862	1.892	1,464,641	1.8870	2.48%
2002-05-31	0	3.025	3.025	3.050	2.975	3.050	2,802,000	8,468,900	3.0224	1.846	1.846	1.862	1.816	1.862	4,590,518	1.8449	1.68%
2002-05-30	0	2.975	2.950	2.975	2.925	3.025	148,294,645	433,880,238	2.9258	1.816	1.801	1.816	1.785	1.846	242,951,176	1.7859	-4.80%
2002-05-29	0	3.125	3.100	3.125	3.100	3.200	1,750,437	5,504,183	3.1445	1.907	1.892	1.907	1.892	1.953	2,867,742	1.9193	-3.10%
2002-05-28	0	3.225	3.200	3.250	3.175	3.250	844,000	2,710,550	3.2116	1.969	1.953	1.984	1.938	1.984	1,382,726	1.9603	0.00%
2002-05-27	0	3.225	3.225	3.250	3.200	3.250	180,000	579,300	3.2183	1.969	1.969	1.984	1.953	1.984	294,894	1.9644	-1.53%
2002-05-24	0	3.275	3.250	3.275	3.250	3.325	1,006,000	3,300,800	3.2811	1.999	1.984	1.999	1.984	2.030	1,648,130	2.0028	-1.50%
2002-05-23	0	3.325	3.325	3.350	3.300	3.425	402,000	1,342,650	3.3399	2.030	2.030	2.045	2.014	2.091	658,597	2.0387	-2.92%
2002-05-22	0	3.425	3.400	3.425	3.400	3.450	152,000	519,750	3.4194	2.091	2.075	2.091	2.075	2.106	249,022	2.0872	-1.44%
2002-05-21	0	3.475	3.450	3.475	3.375	3.525	2,268,000	7,809,550	3.4434	2.121	2.106	2.121	2.060	2.152	3,715,665	2.1018	-0.71%
2002-05-17	0	3.500	3.475	3.500	3.325	3.525	2,532,000	8,672,420	3.4251	2.136	2.121	2.136	2.030	2.152	4,148,177	2.0907	4.48%
2002-05-16	0	3.350	3.350	3.375	3.300	3.375	1,576,000	5,225,300	3.3155	2.045	2.045	2.060	2.014	2.060	2,581,961	2.0238	1.52%
2002-05-15	0	3.300	3.275	3.300	3.300	3.325	876,000	2,892,400	3.3018	2.014	1.999	2.014	2.014	2.030	1,435,151	2.0154	0.76%
2002-05-14	0	3.275	3.275	3.300	3.200	3.300	1,118,000	3,654,150	3.2685	1.999	1.999	2.014	1.953	2.014	1,831,620	1.9950	2.34%
2002-05-13	0	3.200	3.175	3.200	3.150	3.200	778,000	2,471,550	3.1768	1.953	1.938	1.953	1.923	1.953	1,274,598	1.9391	-1.54%
2002-05-10	0	3.250	3.250	3.275	3.225	3.300	86,000	280,850	3.2657	1.984	1.984	1.999	1.969	2.014	140,894	1.9933	0.00%
2002-05-09	0	3.250	3.225	3.300	3.250	3.400	520,000	1,719,650	3.3070	1.984	1.969	2.014	1.984	2.075	851,916	2.0186	-0.39%
2002-05-08	0	3.300	3.250	3.300	3.275	3.400	272,000	899,300	3.3063	1.991	1.961	1.991	1.976	2.052	450,731	1.9952	0.00%
2002-05-07	0	3.300	3.275	3.300	3.275	3.325	414,000	1,365,850	3.2992	1.991	1.976	1.991	1.976	2.007	686,039	1.9909	-2.22%
2002-05-06	0	3.375	3.325	3.375	3.325	3.375	688,000	2,296,400	3.3378	2.037	2.007	2.037	2.007	2.037	1,140,084	2.0142	0.00%
2002-05-03	0	3.375	3.325	3.375	3.300	3.400	2,680,000	8,953,500	3.3409	2.037	2.007	2.037	1.991	2.052	4,441,027	2.0161	2.27%
2002-05-02	0	3.300	3.300	3.350	3.200	3.375	3,782,000	12,535,000	3.3144	1.991	1.991	2.022	1.931	2.037	6,267,150	2.0001	5.60%
2002-04-30	0	3.125	3.150	3.200	3.125	3.225	1,818,000	5,760,300	3.1685	1.886	1.901	1.931	1.886	1.946	3,012,607	1.9121	-2.34%
2002-04-29	0	3.200	3.175	3.200	3.175	3.250	840,000	2,677,550	3.1876	1.931	1.916	1.931	1.916	1.961	1,391,964	1.9236	-1.54%
2002-04-26	0	3.250	3.225	3.250	3.225	3.250	880,000	2,852,350	3.2413	1.961	1.946	1.961	1.946	1.961	1,458,248	1.9560	-2.26%
2002-04-25	0	3.325	3.300	3.350	3.300	3.425	670,000	2,245,500	3.3515	2.007	1.991	2.022	1.991	2.067	1,110,257	2.0225	-2.92%
2002-04-24	0	3.425	3.400	3.425	3.350	3.425	1,706,000	5,793,050	3.3957	2.067	2.052	2.067	2.022	2.067	2,827,012	2.0492	0.74%
2002-04-23	0	3.400	3.375	3.400	3.300	3.400	1,164,000	3,900,914	3.3513	2.052	2.037	2.052	1.991	2.052	1,928,864	2.0224	3.82%
2002-04-22	0	3.275	3.275	3.325	3.250	3.375	2,890,000	9,696,070	3.3550	1.976	1.976	2.007	1.961	2.037	4,789,018	2.0246	-1.50%
2002-04-19	0	3.325	3.325	3.350	3.325	3.350	1,124,000	3,756,450	3.3420	2.007	2.007	2.022	2.007	2.022	1,862,580	2.0168	-1.48%
2002-04-18	0	3.375	3.350	3.400	3.300	3.375	1,913,398	6,408,118	3.3491	2.037	2.022	2.052	1.991	2.037	3,170,691	2.0210	0.75%
2002-04-17	0	3.350	3.350	3.375	3.250	3.400	3,606,000	11,951,950	3.3145	2.022	2.022	2.037	1.961	2.052	5,975,501	2.0002	3.88%
2002-04-16	0	3.225	3.200	3.225	3.175	3.225	2,056,000	6,569,900	3.1955	1.946	1.931	1.946	1.916	1.946	3,406,997	1.9284	1.57%
2002-04-15	0	3.175	3.150	3.175	3.150	3.300	3,564,000	11,473,700	3.2193	1.916	1.901	1.916	1.901	1.991	5,905,903	1.9428	-2.31%
2002-04-12	0	3.250	3.225	3.250	3.050	3.275	5,932,000	18,920,650	3.1896	1.961	1.946	1.961	1.841	1.976	9,829,914	1.9248	5.69%
2002-04-11	0	3.075	3.050	3.075	3.025	3.100	6,692,198	20,509,784	3.0647	1.856	1.841	1.856	1.825	1.871	11,089,638	1.8495	4.24%
2002-04-10	0	2.950	2.925	2.950	2.925	3.150	8,614,000	26,242,150	3.0465	1.780	1.765	1.780	1.765	1.901	14,274,255	1.8384	-4.84%
2002-04-09	0	3.100	3.100	3.125	3.000	3.475	17,158,785	54,297,323	3.1644	1.871	1.871	1.886	1.810	2.097	28,433,814	1.9096	-11.43%
2002-04-08	0	3.500	3.500	3.525	3.500	3.575	3,254,000	11,429,300	3.5124	2.112	2.112	2.127	2.112	2.157	5,392,202	2.1196	1.45%
2002-04-04	0	3.450	3.450	3.475	3.400	3.500	960,700	3,324,278	3.4603	2.082	2.082	2.097	2.052	2.112	1,591,975	2.0881	0.73%
2002-04-03	0	3.425	3.400	3.475	3.400	3.500	1,084,000	3,725,000	3.4363	2.067	2.052	2.097	2.052	2.112	1,796,296	2.0737	0.00%
2002-04-02	0	3.425	3.425	3.475	3.425	3.600	1,588,000	5,539,600	3.4884	2.067	2.067	2.097	2.067	2.172	2,631,474	2.1051	-4.86%
2002-03-28	0	3.600	3.575	3.600	3.525	3.650	798,000	2,865,400	3.5907	2.172	2.157	2.172	2.127	2.203	1,322,365	2.1669	-1.37%
2002-03-27	0	3.650	3.625	3.650	3.450	3.675	828,000	3,027,700	3.6566	2.203	2.188	2.203	2.082	2.218	1,372,078	2.2067	-0.68%
2002-03-26	0	3.675	3.650	3.675	3.625	3.675	230,000	839,200	3.6487	2.218	2.203	2.218	2.188	2.218	381,133	2.2019	0.68%
2002-03-25	0	3.650	3.650	3.675	3.650	3.700	1,350,000	4,954,950	3.6703	2.203	2.203	2.218	2.203	2.233	2,237,084	2.2149	-0.68%
2002-03-22	0	3.675	3.675	3.700	3.675	3.700	518,000	1,911,850	3.6908	2.218	2.218	2.233	2.218	2.233	858,378	2.2273	0.68%
2002-03-21	0	3.650	3.650	3.700	3.550	3.700	1,758,000	6,439,750	3.6631	2.203	2.203	2.233	2.142	2.233	2,913,181	2.2106	1.39%
2002-03-20	0	3.600	3.600	3.625	3.575	3.625	1,092,000	3,930,800	3.5996	2.172	2.172	2.188	2.157	2.188	1,809,553	2.1722	0.00%
2002-03-19	0	3.600	3.575	3.600	3.575	3.625	482,000	1,735,150	3.5999	2.172	2.157	2.172	2.157	2.188	798,722	2.1724	0.70%
2002-03-18	0	3.575	3.550	3.575	3.550	3.625	374,339	1,340,328	3.5805	2.157	2.142	2.157	2.142	2.188	620,317	2.1607	0.00%
2002-03-15	0	3.575	3.550	3.600	3.450	3.650	2,006,000	7,191,150	3.5848	2.157	2.142	2.172	2.082	2.203	3,324,142	2.1633	-1.38%
2002-03-14	0	3.625	3.625	3.650	3.600	3.700	3,880,000	14,141,550	3.6447	2.188	2.188	2.203	2.172	2.233	6,429,546	2.1995	1.40%
2002-03-13	0	3.575	3.575	3.600	3.575	3.625	1,242,000	4,461,400	3.5921	2.157	2.157	2.172	2.157	2.188	2,058,118	2.1677	-0.69%
2002-03-12	0	3.600	3.575	3.600	3.550	3.775	2,930,000	10,694,600	3.6500	2.172	2.157	2.172	2.142	2.278	4,855,302	2.2027	-4.64%
2002-03-11	0	3.775	3.775	3.800	3.575	3.825	5,376,670	20,013,862	3.7224	2.278	2.278	2.293	2.157	2.308	8,909,677	2.2463	6.34%
2002-03-08	0	3.550	3.550	3.575	3.550	3.650	4,038,000	14,563,450	3.6066	2.142	2.142	2.157	2.142	2.203	6,691,368	2.1765	0.71%
2002-03-07	0	3.525	3.550	3.575	3.500	3.675	3,142,000	11,285,100	3.5917	2.127	2.142	2.157	2.112	2.218	5,206,607	2.1675	-2.76%
2002-03-06	0	3.625	3.600	3.625	3.600	3.675	918,000	3,340,500	3.6389	2.188	2.172	2.188	2.172	2.218	1,521,217	2.1959	-1.36%
2002-03-05	0	3.675	3.650	3.675	3.625	3.700	3,335,000	12,235,450	3.6688	2.218	2.203	2.218	2.188	2.233	5,526,427	2.2140	0.68%
2002-03-04	0	3.650	3.625	3.650	3.500	3.700	4,036,000	14,637,900	3.6268	2.203	2.188	2.203	2.112	2.233	6,688,054	2.1887	5.04%
2002-03-01	0	3.475	3.450	3.500	3.425	3.500	300,000	1,037,950	3.4598	2.097	2.082	2.112	2.067	2.112	497,130	2.0879	1.46%
2002-02-28	0	3.425	3.400	3.425	3.425	3.500	262,000	900,750	3.4380	2.067	2.052	2.067	2.067	2.112	434,160	2.0747	-2.14%
2002-02-27	0	3.500	3.450	3.550	3.400	3.550	1,072,000	3,697,200	3.4489	2.112	2.082	2.142	2.052	2.142	1,776,411	2.0813	6.06%
2002-02-26	0	3.300	3.300	3.400	3.300	3.425	1,584,130	5,306,373	3.3497	1.991	1.991	2.052	1.991	2.067	2,625,061	2.0214	-1.49%
2002-02-25	0	3.350	3.325	3.375	3.275	3.600	4,702,000	15,772,450	3.3544	2.022	2.007	2.037	1.976	2.172	7,791,682	2.0243	-5.63%
2002-02-22	0	3.550	3.525	3.550	3.550	3.575	404,000	1,434,950	3.5519	2.142	2.127	2.142	2.142	2.157	669,468	2.1434	-1.39%
2002-02-21	0	3.600	3.600	3.625	3.600	3.675	2,240,000	8,121,100	3.6255	2.172	2.172	2.188	2.172	2.218	3,711,903	2.1879	1.41%
2002-02-20	0	3.550	3.550	3.575	3.550	3.600	640,000	2,289,000	3.5766	2.142	2.142	2.157	2.142	2.172	1,060,544	2.1583	-2.07%
2002-02-19	0	3.625	3.600	3.625	3.625	3.725	520,000	1,915,900	3.6844	2.188	2.172	2.188	2.188	2.248	861,692	2.2234	-0.68%
2002-02-18	0	3.650	3.650	3.675	3.650	3.725	1,088,000	4,007,800	3.6836	2.203	2.203	2.218	2.203	2.248	1,802,924	2.2229	0.00%
2002-02-15	0	3.650	3.600	3.650	3.550	3.650	998,000	3,593,600	3.6008	2.203	2.172	2.203	2.142	2.203	1,653,785	2.1730	4.29%
2002-02-11	0	3.500	3.475	3.500	3.475	3.550	82,000	286,550	3.4945	2.112	2.097	2.112	2.097	2.142	135,882	2.1088	0.00%
2002-02-08	0	3.500	3.500	3.525	3.450	3.500	242,000	840,450	3.4729	2.112	2.112	2.127	2.082	2.112	401,018	2.0958	0.72%
2002-02-07	0	3.475	3.450	3.475	3.375	3.575	1,142,000	3,959,250	3.4669	2.097	2.082	2.097	2.037	2.157	1,892,408	2.0922	1.46%
2002-02-06	0	3.425	3.400	3.450	3.400	3.500	608,000	2,097,400	3.4497	2.067	2.052	2.082	2.052	2.112	1,007,516	2.0818	-0.72%
2002-02-05	0	3.450	3.400	3.450	3.350	3.450	920,000	3,140,250	3.4133	2.082	2.052	2.082	2.022	2.082	1,524,532	2.0598	1.47%
2002-02-04	0	3.400	3.375	3.400	3.325	3.475	846,000	2,890,300	3.4164	2.052	2.037	2.052	2.007	2.097	1,401,906	2.0617	2.26%
2002-02-01	0	3.325	3.325	3.350	3.300	3.450	1,244,000	4,152,000	3.3376	2.007	2.007	2.022	1.991	2.082	2,061,432	2.0141	-1.48%
2002-01-31	0	3.375	3.375	3.400	3.375	3.575	3,008,000	10,429,250	3.4672	2.037	2.037	2.052	2.037	2.157	4,984,555	2.0923	-3.57%
2002-01-30	0	3.500	3.475	3.500	3.450	3.575	1,062,000	3,726,850	3.5093	2.112	2.097	2.112	2.082	2.157	1,759,840	2.1177	-1.41%
2002-01-29	0	3.550	3.525	3.575	3.525	3.750	1,714,000	6,193,250	3.6133	2.142	2.127	2.157	2.127	2.263	2,840,269	2.1805	-2.07%
2002-01-28	0	3.625	3.625	3.650	3.425	3.675	3,596,000	12,826,700	3.5669	2.188	2.188	2.203	2.067	2.218	5,958,930	2.1525	6.62%
2002-01-25	0	3.400	3.400	3.425	3.350	3.475	2,410,000	8,214,900	3.4087	2.052	2.052	2.067	2.022	2.097	3,993,610	2.0570	3.82%
2002-01-24	0	3.275	3.275	3.325	3.250	3.400	2,074,000	6,910,900	3.3322	1.976	1.976	2.007	1.961	2.052	3,436,824	2.0108	1.55%
2002-01-23	0	3.225	3.200	3.250	3.100	3.250	5,264,000	16,780,250	3.1877	1.946	1.931	1.961	1.871	1.961	8,722,972	1.9237	0.78%
2002-01-22	0	3.200	3.175	3.225	3.150	3.250	1,387,000	4,417,900	3.1852	1.931	1.916	1.946	1.901	1.961	2,298,397	1.9222	-1.54%
2002-01-21	0	3.250	3.250	3.275	3.000	3.300	4,592,000	14,767,150	3.2158	1.961	1.961	1.976	1.810	1.991	7,609,401	1.9406	8.33%
2002-01-18	0	3.000	3.000	3.025	3.000	3.200	3,472,000	10,809,650	3.1134	1.810	1.810	1.825	1.810	1.931	5,753,449	1.8788	-5.51%
2002-01-17	0	3.175	3.150	3.175	3.125	3.225	4,662,000	14,742,250	3.1622	1.916	1.901	1.916	1.886	1.946	7,725,398	1.9083	1.60%
2002-01-16	0	3.125	3.200	3.250	3.100	3.375	5,686,000	18,571,900	3.2663	1.886	1.931	1.961	1.871	2.037	9,422,268	1.9711	-5.30%
2002-01-15	0	3.300	3.275	3.300	3.025	3.350	10,385,800	33,240,170	3.2005	1.991	1.976	1.991	1.825	2.022	17,210,304	1.9314	-0.75%
2002-01-14	0	3.325	3.275	3.325	3.275	3.500	3,062,000	10,372,050	3.3873	2.007	1.976	2.007	1.976	2.112	5,074,039	2.0441	-3.62%
2002-01-11	0	3.450	3.450	3.475	3.275	3.625	7,458,000	25,520,300	3.4219	2.082	2.082	2.097	1.976	2.188	12,358,648	2.0650	3.76%
2002-01-10	0	3.325	3.325	3.350	2.950	3.350	8,363,515	27,000,836	3.2284	2.007	2.007	2.022	1.780	2.022	13,859,177	1.9482	9.02%
2002-01-09	0	3.050	3.000	3.050	2.800	3.050	7,669,000	22,712,625	2.9616	1.841	1.810	1.841	1.690	1.841	12,708,296	1.7872	9.91%
2002-01-08	0	2.775	2.775	2.800	2.750	2.825	3,656,700	10,115,904	2.7664	1.675	1.675	1.690	1.660	1.705	6,059,516	1.6694	-1.77%
2002-01-07	0	2.825	2.800	2.850	2.725	2.950	6,050,000	16,903,200	2.7939	1.705	1.690	1.720	1.644	1.780	10,025,452	1.6860	-1.74%
2002-01-04	0	2.875	2.850	2.875	2.700	2.875	6,793,800	19,049,660	2.8040	1.735	1.720	1.735	1.629	1.735	11,258,003	1.6921	6.48%
2002-01-03	0	2.700	2.675	2.700	2.575	2.725	4,734,000	12,481,500	2.6366	1.629	1.614	1.629	1.554	1.644	7,844,709	1.5911	5.88%
2002-01-02	0	2.550	2.525	2.550	2.425	2.575	1,782,000	4,520,150	2.5366	1.539	1.524	1.539	1.463	1.554	2,952,951	1.5307	4.08%
2001-12-31	0	2.450	2.450	2.500	2.450	2.500	146,000	359,200	2.4603	1.478	1.478	1.509	1.478	1.509	241,937	1.4847	0.00%
2001-12-28	0	2.450	2.450	2.475	2.450	2.500	346,000	856,000	2.4740	1.478	1.478	1.494	1.478	1.509	573,356	1.4930	-2.00%
2001-12-27	0	2.500	2.500	2.525	2.475	2.525	602,000	1,505,850	2.5014	1.509	1.509	1.524	1.494	1.524	997,574	1.5095	-1.96%
2001-12-24	0	2.550	2.550	2.575	2.450	2.575	988,000	2,496,400	2.5267	1.539	1.539	1.554	1.478	1.554	1,637,214	1.5248	4.08%
2001-12-21	0	2.450	2.450	2.475	2.375	2.500	1,154,000	2,837,900	2.4592	1.478	1.478	1.494	1.433	1.509	1,912,293	1.4840	-3.92%
2001-12-20	0	2.550	2.525	2.550	2.375	2.575	1,966,000	4,864,850	2.4745	1.539	1.524	1.539	1.433	1.554	3,257,858	1.4933	6.25%
2001-12-19	0	2.400	2.400	2.425	2.400	2.450	1,296,000	3,128,850	2.4142	1.448	1.448	1.463	1.448	1.478	2,147,601	1.4569	-2.04%
2001-12-18	0	2.450	2.425	2.450	2.375	2.450	1,824,000	4,383,600	2.4033	1.478	1.463	1.478	1.433	1.478	3,022,549	1.4503	2.08%
2001-12-17	0	2.400	2.375	2.400	2.325	2.400	718,000	1,696,800	2.3632	1.448	1.433	1.448	1.403	1.448	1,189,797	1.4261	0.00%
2001-12-14	0	2.400	2.400	2.425	2.300	2.425	2,484,000	5,954,750	2.3972	1.448	1.448	1.463	1.388	1.463	4,116,235	1.4466	3.23%
2001-12-13	0	2.325	2.300	2.325	2.250	2.375	2,284,000	5,282,200	2.3127	1.403	1.388	1.403	1.358	1.433	3,784,815	1.3956	-1.06%
2001-12-12	0	2.350	2.325	2.350	2.275	2.375	1,198,000	2,790,400	2.3292	1.418	1.403	1.418	1.373	1.433	1,985,205	1.4056	3.30%
2001-12-11	0	2.275	2.275	2.300	2.225	2.300	1,334,000	3,025,750	2.2682	1.373	1.373	1.388	1.343	1.388	2,210,571	1.3688	1.11%
2001-12-10	0	2.250	2.200	2.250	2.200	2.275	1,580,372	3,539,681	2.2398	1.358	1.328	1.358	1.328	1.373	2,618,834	1.3516	-1.10%
2001-12-07	0	2.275	2.250	2.275	2.150	2.300	3,268,000	7,342,590	2.2468	1.373	1.358	1.373	1.297	1.388	5,415,401	1.3559	-1.09%
2001-12-06	0	2.300	2.275	2.325	2.200	2.475	12,259,403	28,459,203	2.3214	1.388	1.373	1.403	1.328	1.494	20,315,051	1.4009	-2.13%
2001-12-05	0	2.350	2.350	2.375	2.150	2.375	13,722,551	31,366,651	2.2858	1.418	1.418	1.433	1.297	1.433	22,739,632	1.3794	10.59%
2001-12-04	0	2.125	2.100	2.125	1.890	2.150	15,148,807	31,248,654	2.0628	1.282	1.267	1.282	1.141	1.297	25,103,080	1.2448	16.76%
2001-12-03	0	1.820	1.820	1.830	1.790	1.850	3,424,000	6,224,078	1.8178	1.098	1.098	1.104	1.080	1.116	5,673,909	1.0970	1.68%
2001-11-30	0	1.790	1.780	1.800	1.760	1.830	1,022,000	1,832,900	1.7934	1.080	1.074	1.086	1.062	1.104	1,693,556	1.0823	1.13%
2001-11-29	0	1.770	1.760	1.770	1.720	1.810	2,540,000	4,453,560	1.7534	1.068	1.062	1.068	1.038	1.092	4,209,033	1.0581	0.57%
2001-11-28	0	1.760	1.730	1.770	1.750	1.870	1,148,000	2,063,400	1.7974	1.062	1.044	1.068	1.056	1.128	1,902,350	1.0847	-6.38%
2001-11-27	0	1.880	1.880	1.890	1.880	1.900	377,317	711,516	1.8857	1.135	1.135	1.141	1.135	1.147	625,252	1.1380	-1.05%
2001-11-26	0	1.900	1.900	1.920	1.880	1.910	2,476,000	4,696,720	1.8969	1.147	1.147	1.159	1.135	1.153	4,102,978	1.1447	-0.52%
2001-11-23	0	1.910	1.910	1.930	1.900	1.990	2,688,000	5,151,860	1.9166	1.153	1.153	1.165	1.147	1.201	4,454,283	1.1566	-4.02%
2001-11-22	0	1.990	1.990	2.000	1.880	2.000	6,430,000	12,483,800	1.9415	1.201	1.201	1.207	1.135	1.207	10,655,150	1.1716	6.42%
2001-11-21	0	1.870	1.870	1.880	1.780	1.910	5,688,000	10,583,340	1.8606	1.128	1.128	1.135	1.074	1.153	9,425,582	1.1228	4.47%
2001-11-20	0	1.790	1.780	1.790	1.790	1.850	2,002,000	3,628,640	1.8125	1.080	1.074	1.080	1.080	1.116	3,317,513	1.0938	1.70%
2001-11-19	0	1.760	1.740	1.770	1.740	1.820	2,538,000	4,467,440	1.7602	1.062	1.050	1.068	1.050	1.098	4,205,719	1.0622	3.53%
2001-11-16	0	1.700	1.680	1.700	1.700	1.700	50,000	85,000	1.7000	1.026	1.014	1.026	1.026	1.026	82,855	1.0259	-0.58%
2001-11-15	0	1.710	1.680	1.710	1.650	1.710	1,062,000	1,792,360	1.6877	1.032	1.014	1.032	0.996	1.032	1,759,840	1.0185	1.79%
2001-11-14	0	1.680	1.650	1.680	1.680	1.680	8,000	13,440	1.6800	1.014	0.996	1.014	1.014	1.014	13,257	1.0138	0.00%
2001-11-13	0	1.680	1.650	1.680	-	-	0	0	-	1.014	0.996	1.014	-	-	0	-	0.00%
2001-11-12	0	1.680	1.650	1.680	-	-	0	0	-	1.014	0.996	1.014	-	-	0	-	-0.59%
2001-11-09	0	1.690	1.680	1.690	1.650	1.690	676,000	1,131,340	1.6736	1.020	1.014	1.020	0.996	1.020	1,120,199	1.0099	2.42%
2001-11-08	0	1.650	1.640	1.650	1.620	1.650	762,000	1,249,520	1.6398	0.996	0.990	0.996	0.978	0.996	1,262,710	0.9896	1.23%
2001-11-07	0	1.630	1.630	1.650	1.630	1.630	10,000	16,300	1.6300	0.984	0.984	0.996	0.984	0.984	16,571	0.9836	0.00%
2001-11-06	0	1.630	1.620	1.630	1.630	1.630	80,000	130,400	1.6300	0.984	0.978	0.984	0.984	0.984	132,568	0.9836	1.24%
2001-11-05	0	1.610	1.610	1.650	1.600	1.650	300,000	482,600	1.6087	0.972	0.972	0.996	0.966	0.996	497,130	0.9708	-3.01%
2001-11-02	0	1.660	1.640	1.660	1.650	1.660	740,000	1,227,900	1.6593	1.002	0.990	1.002	0.996	1.002	1,226,254	1.0013	0.00%
2001-11-01	0	1.660	1.660	1.670	1.630	1.660	2,044,000	3,372,400	1.6499	1.002	1.002	1.008	0.984	1.002	3,387,111	0.9957	0.61%
2001-10-31	0	1.650	1.650	1.660	1.640	1.650	1,340,000	2,210,500	1.6496	0.996	0.996	1.002	0.990	0.996	2,220,513	0.9955	0.00%
2001-10-30	0	1.650	1.640	1.690	1.630	1.650	1,152,000	1,894,740	1.6447	0.996	0.990	1.020	0.984	0.996	1,908,979	0.9925	0.00%
2001-10-29	0	1.650	1.650	1.660	1.650	1.660	172,000	283,820	1.6501	0.996	0.996	1.002	0.996	1.002	285,021	0.9958	1.23%
2001-10-26	0	1.630	1.620	1.670	1.630	1.660	774,000	1,273,460	1.6453	0.984	0.978	1.008	0.984	1.002	1,282,595	0.9929	-1.81%
2001-10-24	0	1.660	1.660	1.670	1.640	1.670	1,684,000	2,793,540	1.6589	1.002	1.002	1.008	0.990	1.008	2,790,556	1.0011	1.84%
2001-10-23	0	1.630	1.630	1.640	1.580	1.650	1,986,000	3,234,380	1.6286	0.984	0.984	0.990	0.953	0.996	3,291,000	0.9828	1.87%
2001-10-22	0	1.600	1.600	1.640	1.540	1.600	84,000	134,040	1.5957	0.966	0.966	0.990	0.929	0.966	139,196	0.9630	0.63%
2001-10-19	0	1.590	1.560	1.590	-	-	0	0	-	0.960	0.941	0.960	-	-	0	-	-0.62%
2001-10-18	0	1.600	1.540	1.600	1.600	1.600	200,000	320,000	1.6000	0.966	0.929	0.966	0.966	0.966	331,420	0.9655	-0.62%
2001-10-17	0	1.610	1.610	1.630	1.560	1.610	250,000	396,100	1.5844	0.972	0.972	0.984	0.941	0.972	414,275	0.9561	3.21%
2001-10-16	0	1.560	1.560	1.610	1.560	1.560	20,000	31,200	1.5600	0.941	0.941	0.972	0.941	0.941	33,142	0.9414	-3.70%
2001-10-15	0	1.620	1.600	1.620	1.650	1.650	58,000	95,700	1.6500	0.978	0.966	0.978	0.996	0.996	96,112	0.9957	-1.82%
2001-10-12	0	1.650	-	1.650	1.650	1.660	70,000	116,000	1.6571	0.996	-	0.996	0.996	1.002	115,997	1.0000	-0.60%
2001-10-11	0	1.660	1.600	1.660	1.630	1.660	56,000	91,960	1.6421	1.002	0.966	1.002	0.984	1.002	92,798	0.9910	1.84%
2001-10-10	0	1.630	1.630	1.640	1.630	1.630	90,000	146,700	1.6300	0.984	0.984	0.990	0.984	0.984	149,139	0.9836	-0.61%
2001-10-09	0	1.640	1.640	1.670	1.600	1.640	198,000	321,880	1.6257	0.990	0.990	1.008	0.966	0.990	328,106	0.9810	6.49%
2001-10-08	0	1.540	1.540	1.580	1.520	1.550	108,000	166,440	1.5411	0.929	0.929	0.953	0.917	0.935	178,967	0.9300	-6.10%
2001-10-05	0	1.640	1.620	1.640	1.640	1.670	556,000	919,800	1.6543	0.990	0.978	0.990	0.990	1.008	921,347	0.9983	0.61%
2001-10-04	0	1.630	1.620	1.650	1.610	1.640	260,000	422,900	1.6265	0.984	0.978	0.996	0.972	0.990	430,846	0.9816	3.82%
2001-10-03	0	1.570	1.570	1.580	1.560	1.570	26,000	40,580	1.5608	0.947	0.947	0.953	0.941	0.947	43,085	0.9419	3.29%
2001-09-28	0	1.520	1.500	1.540	1.520	1.520	70,000	106,400	1.5200	0.917	0.905	0.929	0.917	0.917	115,997	0.9173	1.33%
2001-09-27	0	1.500	1.470	1.500	1.490	1.500	46,000	68,700	1.4935	0.905	0.887	0.905	0.899	0.905	76,227	0.9013	3.45%
2001-09-26	0	1.450	1.430	1.450	1.420	1.450	336,000	476,160	1.4171	0.875	0.863	0.875	0.857	0.875	556,785	0.8552	3.57%
2001-09-25	0	1.400	1.400	1.450	1.400	1.460	228,000	324,900	1.4250	0.845	0.845	0.875	0.845	0.881	377,819	0.8599	-3.45%
2001-09-24	0	1.450	1.410	1.450	1.410	1.450	272,000	389,900	1.4335	0.875	0.851	0.875	0.851	0.875	450,731	0.8650	0.00%
2001-09-21	0	1.450	1.430	1.450	1.430	1.450	344,000	493,420	1.4344	0.875	0.863	0.875	0.863	0.875	570,042	0.8656	0.00%
2001-09-20	0	1.450	1.450	1.520	1.430	1.450	282,000	407,900	1.4465	0.875	0.875	0.917	0.863	0.875	467,302	0.8729	1.42%
2001-09-19	0	1.450	1.450	1.470	1.430	1.430	50,000	71,500	1.4300	0.863	0.863	0.875	0.851	0.851	84,030	0.8509	1.40%
2001-09-18	0	1.430	1.430	1.470	1.430	1.480	46,000	66,880	1.4539	0.851	0.851	0.875	0.851	0.881	77,308	0.8651	-2.72%
2001-09-17	0	1.470	1.470	1.520	1.460	1.500	356,000	526,560	1.4791	0.875	0.875	0.904	0.869	0.893	598,295	0.8801	-6.37%
2001-09-14	0	1.570	1.570	1.590	1.510	1.580	1,052,000	1,618,480	1.5385	0.934	0.934	0.946	0.898	0.940	1,767,995	0.9154	1.95%
2001-09-13	0	1.540	1.540	1.550	1.500	1.540	770,606	1,174,179	1.5237	0.916	0.916	0.922	0.893	0.916	1,295,083	0.9066	4.76%
2001-09-12	0	1.470	1.470	1.490	1.430	1.550	1,357,442	2,019,221	1.4875	0.875	0.875	0.887	0.851	0.922	2,281,322	0.8851	-13.02%
2001-09-11	0	1.690	1.690	1.700	1.680	1.700	592,000	998,060	1.6859	1.006	1.006	1.012	1.000	1.012	994,917	1.0032	-0.59%
2001-09-10	0	1.700	1.680	1.700	1.700	1.750	362,000	616,400	1.7028	1.012	1.000	1.012	1.012	1.041	608,379	1.0132	-2.30%
2001-09-07	0	1.740	1.720	1.740	1.660	1.770	1,428,424	2,465,441	1.7260	1.035	1.023	1.035	0.988	1.053	2,400,615	1.0270	3.57%
2001-09-06	0	1.680	1.680	1.710	1.680	1.730	988,000	1,675,280	1.6956	1.000	1.000	1.017	1.000	1.029	1,660,437	1.0089	0.60%
2001-09-05	0	1.670	1.670	1.710	1.670	1.730	586,000	996,720	1.7009	0.994	0.994	1.017	0.994	1.029	984,834	1.0121	-3.47%
2001-09-04	0	1.730	1.720	1.750	1.700	1.730	396,000	678,440	1.7132	1.029	1.023	1.041	1.012	1.029	665,519	1.0194	1.17%
2001-09-03	0	1.710	1.700	1.710	1.700	1.720	570,000	970,800	1.7032	1.017	1.012	1.017	1.012	1.023	957,944	1.0134	0.00%
2001-08-31	0	1.710	1.710	1.730	1.700	1.710	627,505	1,068,323	1.7025	1.017	1.017	1.029	1.012	1.017	1,054,587	1.0130	0.00%
2001-08-30	0	1.710	1.690	1.710	1.690	1.710	974,002	1,656,303	1.7005	1.017	1.006	1.017	1.006	1.017	1,636,912	1.0118	0.59%
2001-08-29	0	1.700	1.690	1.720	1.600	1.700	516,000	869,900	1.6859	1.012	1.006	1.023	0.952	1.012	867,192	1.0031	0.00%
2001-08-28	0	1.700	1.680	1.700	1.680	1.700	126,000	212,460	1.6862	1.012	1.000	1.012	1.000	1.012	211,756	1.0033	-1.16%
2001-08-27	0	1.720	1.700	1.720	1.650	1.760	1,837,529	3,136,834	1.7071	1.023	1.012	1.023	0.982	1.047	3,088,158	1.0158	4.24%
2001-08-24	0	1.650	1.650	1.660	1.610	1.660	1,948,000	3,163,380	1.6239	0.982	0.982	0.988	0.958	0.988	3,273,816	0.9663	3.12%
2001-08-23	0	1.600	1.600	1.620	1.590	1.600	98,000	156,160	1.5935	0.952	0.952	0.964	0.946	0.952	164,699	0.9482	0.63%
2001-08-22	0	1.590	1.590	1.600	1.590	1.600	350,000	557,200	1.5920	0.946	0.946	0.952	0.946	0.952	588,211	0.9473	-0.62%
2001-08-21	0	1.600	1.600	1.610	1.590	1.620	756,927	1,215,346	1.6056	0.952	0.952	0.958	0.946	0.964	1,272,094	0.9554	-1.23%
2001-08-20	0	1.620	1.610	1.620	1.590	1.630	1,204,849	1,941,353	1.6113	0.964	0.958	0.964	0.946	0.970	2,024,874	0.9588	2.53%
2001-08-17	0	1.580	1.580	1.600	1.580	1.580	162,000	255,960	1.5800	0.940	0.940	0.952	0.940	0.940	272,258	0.9401	1.28%
2001-08-16	0	1.560	1.560	1.600	1.540	1.560	344,700	534,797	1.5515	0.928	0.928	0.952	0.916	0.928	579,304	0.9232	0.65%
2001-08-15	0	1.550	1.550	1.590	1.550	1.560	212,491	329,497	1.5506	0.922	0.922	0.946	0.922	0.928	357,113	0.9227	-0.64%
2001-08-14	0	1.560	1.560	1.580	1.550	1.550	34,000	52,700	1.5500	0.928	0.928	0.940	0.922	0.922	57,141	0.9223	1.96%
2001-08-13	0	1.530	1.530	1.600	1.530	1.530	20,000	30,600	1.5300	0.910	0.910	0.952	0.910	0.910	33,612	0.9104	-0.65%
2001-08-10	0	1.540	1.540	1.550	1.540	1.540	76,000	117,400	1.5447	0.916	0.916	0.922	0.916	0.916	127,726	0.9192	-0.65%
2001-08-09	0	1.550	1.550	1.570	1.550	1.560	426,655	662,515	1.5528	0.922	0.922	0.934	0.922	0.928	717,038	0.9240	-1.90%
2001-08-08	0	1.580	1.580	1.600	1.580	1.580	56,000	88,480	1.5800	0.940	0.940	0.952	0.940	0.940	94,114	0.9401	-1.86%
2001-08-07	0	1.610	1.580	1.610	1.540	1.610	608,000	960,920	1.5805	0.958	0.940	0.958	0.916	0.958	1,021,807	0.9404	2.55%
2001-08-06	0	1.570	1.560	1.590	1.550	1.580	190,000	297,800	1.5674	0.934	0.928	0.946	0.922	0.940	319,315	0.9326	-1.87%
2001-08-03	0	1.600	1.590	1.610	1.590	1.600	850,000	1,357,700	1.5973	0.952	0.946	0.958	0.946	0.952	1,428,513	0.9504	0.00%
2001-08-02	0	1.600	1.600	1.610	1.570	1.610	1,432,000	2,281,740	1.5934	0.952	0.952	0.958	0.934	0.958	2,406,625	0.9481	1.91%
2001-08-01	0	1.570	1.560	1.570	1.560	1.600	1,294,370	2,039,019	1.5753	0.934	0.928	0.934	0.928	0.952	2,175,323	0.9373	-0.63%
2001-07-31	0	1.580	1.570	1.580	1.500	1.600	8,962,000	13,242,780	1.4777	0.940	0.934	0.940	0.893	0.952	15,061,572	0.8792	6.04%
2001-07-30	0	1.490	1.490	1.500	1.430	1.500	316,000	461,880	1.4616	0.887	0.887	0.893	0.851	0.893	531,071	0.8697	3.47%
2001-07-27	0	1.440	1.420	1.440	1.420	1.450	502,000	723,200	1.4406	0.857	0.845	0.857	0.845	0.863	843,663	0.8572	1.41%
2001-07-26	0	1.420	1.420	1.450	1.410	1.440	400,000	569,400	1.4235	0.845	0.845	0.863	0.839	0.857	672,242	0.8470	2.90%
2001-07-24	0	1.380	1.360	1.390	1.360	1.380	106,000	145,960	1.3770	0.821	0.809	0.827	0.809	0.821	178,144	0.8193	-1.43%
2001-07-23	0	1.400	1.360	1.400	-	-	0	0	-	0.833	0.809	0.833	-	-	0	-	-0.71%
2001-07-20	0	1.410	1.400	1.420	1.410	1.420	70,000	99,200	1.4171	0.839	0.833	0.845	0.839	0.845	117,642	0.8432	-0.70%
2001-07-19	0	1.420	1.410	1.420	1.380	1.420	1,144,000	1,604,060	1.4022	0.845	0.839	0.845	0.821	0.845	1,922,611	0.8343	-2.07%
2001-07-18	0	1.450	1.450	1.470	1.430	1.500	644,000	933,720	1.4499	0.863	0.863	0.875	0.851	0.893	1,082,309	0.8627	-3.33%
2001-07-17	0	1.500	1.500	1.530	1.480	1.520	1,010,000	1,514,440	1.4994	0.893	0.893	0.910	0.881	0.904	1,697,410	0.8922	-0.66%
2001-07-16	0	1.510	1.500	1.540	1.500	1.510	751,972	1,128,040	1.5001	0.898	0.893	0.916	0.893	0.898	1,263,767	0.8926	0.67%
2001-07-13	0	1.500	1.500	1.510	1.500	1.520	2,050,000	3,100,200	1.5123	0.893	0.893	0.898	0.893	0.904	3,445,238	0.8999	-0.66%
2001-07-12	0	1.510	1.520	1.530	1.460	1.520	946,000	1,415,820	1.4966	0.898	0.904	0.910	0.869	0.904	1,589,851	0.8905	4.14%
2001-07-11	0	1.450	1.440	1.450	1.420	1.480	140,000	203,400	1.4529	0.863	0.857	0.863	0.845	0.881	235,285	0.8645	-2.68%
2001-07-10	0	1.490	1.480	1.500	1.480	1.550	302,086	454,290	1.5038	0.887	0.881	0.893	0.881	0.922	507,687	0.8948	-3.87%
2001-07-09	0	1.550	1.520	1.550	-	-	0	0	-	0.922	0.904	0.922	-	-	0	-	-3.13%
2001-07-05	0	1.600	1.560	1.600	1.590	1.660	720,000	1,161,080	1.6126	0.952	0.928	0.952	0.946	0.988	1,210,035	0.9595	-3.03%
2001-07-04	0	1.650	1.650	1.670	1.620	1.650	1,784,107	2,924,531	1.6392	0.982	0.982	0.994	0.964	0.982	2,998,377	0.9754	0.00%
2001-07-03	0	1.650	1.650	1.670	1.600	1.660	1,318,000	2,134,080	1.6192	0.982	0.982	0.994	0.952	0.988	2,215,036	0.9635	1.23%
2001-06-29	0	1.630	1.640	1.660	1.570	1.650	2,004,000	3,218,000	1.6058	0.970	0.976	0.988	0.934	0.982	3,367,930	0.9555	1.87%
2001-06-28	0	1.600	1.600	1.610	1.540	1.600	488,000	767,120	1.5720	0.952	0.952	0.958	0.916	0.952	820,135	0.9354	1.27%
2001-06-27	0	1.580	1.590	1.600	1.530	1.620	332,000	520,040	1.5664	0.940	0.946	0.952	0.910	0.964	557,960	0.9320	-0.63%
2001-06-26	0	1.590	1.580	1.590	1.520	1.590	1,070,000	1,670,780	1.5615	0.946	0.940	0.946	0.904	0.946	1,798,246	0.9291	-0.62%
2001-06-22	0	1.600	1.590	1.600	1.570	1.610	260,000	412,740	1.5875	0.952	0.946	0.952	0.934	0.958	436,957	0.9446	-1.23%
2001-06-21	0	1.620	1.610	1.620	1.550	1.640	3,886,000	6,278,000	1.6155	0.964	0.958	0.964	0.922	0.976	6,530,827	0.9613	8.00%
2001-06-20	0	1.500	1.500	1.550	1.500	1.520	230,000	351,320	1.5275	0.893	0.893	0.922	0.893	0.904	386,539	0.9089	-1.32%
2001-06-19	0	1.520	1.520	1.540	1.500	1.560	740,000	1,124,920	1.5202	0.904	0.904	0.916	0.893	0.928	1,243,647	0.9045	1.33%
2001-06-18	0	1.500	1.500	1.510	1.500	1.540	634,000	963,680	1.5200	0.893	0.893	0.898	0.893	0.916	1,065,503	0.9044	-1.32%
2001-06-15	0	1.520	1.510	1.530	1.480	1.550	750,000	1,136,860	1.5158	0.904	0.898	0.910	0.881	0.922	1,260,453	0.9019	-3.18%
2001-06-14	0	1.570	1.550	1.580	1.550	1.600	1,070,000	1,678,260	1.5685	0.934	0.922	0.940	0.922	0.952	1,798,246	0.9333	-2.48%
2001-06-13	0	1.610	1.600	1.610	1.500	1.610	4,060,000	6,397,480	1.5757	0.958	0.952	0.958	0.893	0.958	6,823,252	0.9376	4.55%
2001-06-12	0	1.540	1.530	1.540	1.530	1.570	442,000	682,540	1.5442	0.916	0.910	0.916	0.910	0.934	742,827	0.9188	-1.91%
2001-06-11	0	1.570	1.560	1.590	1.550	1.600	998,000	1,571,512	1.5747	0.934	0.928	0.946	0.922	0.952	1,677,243	0.9370	0.00%
2001-06-08	0	1.570	1.570	1.590	1.560	1.600	1,904,425	3,005,930	1.5784	0.934	0.934	0.946	0.928	0.952	3,200,584	0.9392	0.00%
2001-06-07	0	1.570	1.550	1.570	1.540	1.570	328,000	510,460	1.5563	0.934	0.922	0.934	0.916	0.934	551,238	0.9260	0.00%
2001-06-06	0	1.570	1.570	1.590	1.540	1.630	1,222,000	1,933,576	1.5823	0.934	0.934	0.946	0.916	0.970	2,053,698	0.9415	-3.09%
2001-06-05	0	1.620	1.610	1.640	1.610	1.690	2,830,000	4,678,320	1.6531	0.964	0.958	0.976	0.958	1.006	4,756,109	0.9836	0.00%
2001-06-04	0	1.620	1.610	1.620	1.530	1.640	3,726,000	6,002,020	1.6108	0.964	0.958	0.964	0.910	0.976	6,261,930	0.9585	8.00%
2001-06-01	0	1.500	1.480	1.490	1.480	1.530	616,000	924,300	1.5005	0.893	0.881	0.887	0.881	0.910	1,035,252	0.8928	-1.96%
2001-05-31	0	1.530	1.510	1.530	1.520	1.550	1,436,000	2,195,140	1.5286	0.910	0.898	0.910	0.904	0.922	2,413,347	0.9096	-2.55%
2001-05-30	0	1.570	1.570	1.580	1.530	1.600	2,422,000	3,783,980	1.5623	0.934	0.934	0.940	0.910	0.952	4,070,423	0.9296	-3.09%
2001-05-29	0	1.620	1.620	1.630	1.560	1.650	2,654,000	4,261,060	1.6055	0.964	0.964	0.970	0.928	0.982	4,460,323	0.9553	-1.22%
2001-05-28	0	1.640	1.620	1.640	1.570	1.640	8,662,000	13,830,140	1.5966	0.976	0.964	0.976	0.934	0.976	14,557,391	0.9500	3.80%
2001-05-25	0	1.580	1.560	1.580	1.510	1.600	7,754,000	12,180,820	1.5709	0.940	0.928	0.940	0.898	0.952	13,031,402	0.9347	6.04%
2001-05-24	0	1.490	1.470	1.500	1.400	1.500	9,708,000	14,099,600	1.4524	0.887	0.875	0.893	0.833	0.893	16,315,302	0.8642	-1.97%
2001-05-23	0	1.520	1.520	1.530	1.520	1.610	4,372,000	6,881,360	1.5740	0.904	0.904	0.910	0.904	0.958	7,347,600	0.9365	-6.17%
2001-05-22	0	1.620	1.610	1.620	1.590	1.700	8,133,200	13,156,176	1.6176	0.964	0.958	0.964	0.946	1.012	13,668,687	0.9625	0.00%
2001-05-21	0	1.620	1.610	1.630	1.510	1.630	7,742,030	12,116,625	1.5650	0.964	0.958	0.970	0.898	0.970	13,011,286	0.9312	7.28%
2001-05-18	0	1.510	1.510	1.520	1.440	1.510	7,563,617	11,249,788	1.4874	0.898	0.898	0.904	0.857	0.898	12,711,444	0.8850	4.86%
2001-05-17	0	1.440	1.440	1.450	1.330	1.450	6,482,000	9,044,720	1.3954	0.857	0.857	0.863	0.791	0.863	10,893,674	0.8303	10.77%
2001-05-16	0	1.300	1.300	1.320	1.270	1.320	2,394,000	3,137,620	1.3106	0.774	0.774	0.785	0.756	0.785	4,023,366	0.7798	1.91%
2001-05-15	0	1.310	1.310	1.320	1.310	1.350	1,840,000	2,446,240	1.3295	0.759	0.759	0.765	0.759	0.782	3,175,502	0.7703	0.00%
2001-05-14	0	1.310	1.310	1.320	1.270	1.360	5,274,000	7,014,300	1.3300	0.759	0.759	0.765	0.736	0.788	9,101,956	0.7706	-4.38%
2001-05-11	0	1.370	1.360	1.380	1.260	1.390	6,370,000	8,457,340	1.3277	0.794	0.788	0.800	0.730	0.805	10,993,451	0.7693	4.58%
2001-05-10	0	1.310	1.300	1.310	1.220	1.330	8,436,808	10,918,222	1.2941	0.759	0.753	0.759	0.707	0.771	14,560,382	0.7499	10.08%
2001-05-09	0	1.190	1.180	1.210	1.060	1.200	4,206,000	4,779,320	1.1363	0.690	0.684	0.701	0.614	0.695	7,258,784	0.6584	14.42%
2001-05-08	0	1.040	1.040	1.070	1.040	1.050	260,000	270,940	1.0421	0.603	0.603	0.620	0.603	0.608	448,712	0.6038	1.96%
2001-05-07	0	1.020	1.020	1.030	1.000	1.020	610,000	619,100	1.0149	0.591	0.591	0.597	0.579	0.591	1,052,748	0.5881	-2.86%
2001-05-04	0	1.050	1.020	1.050	1.050	1.090	218,000	230,100	1.0555	0.608	0.591	0.608	0.608	0.632	376,228	0.6116	-1.87%
2001-05-03	0	1.070	1.060	1.080	1.070	1.150	1,052,000	1,173,660	1.1156	0.620	0.614	0.626	0.620	0.666	1,815,559	0.6464	-2.73%
2001-05-02	0	1.100	1.100	1.120	1.010	1.130	1,990,000	2,146,420	1.0786	0.637	0.637	0.649	0.585	0.655	3,434,375	0.6250	4.76%
2001-04-27	0	1.050	1.050	1.060	0.950	1.090	3,988,000	4,019,700	1.0079	0.608	0.608	0.614	0.550	0.632	6,882,556	0.5840	8.25%
2001-04-26	0	0.970	0.960	0.970	0.930	0.970	802,000	761,520	0.9495	0.562	0.556	0.562	0.539	0.562	1,384,105	0.5502	3.19%
2001-04-25	0	0.940	0.930	0.950	0.930	0.980	864,000	814,480	0.9427	0.545	0.539	0.550	0.539	0.568	1,491,105	0.5462	3.30%
2001-04-24	0	0.910	0.890	0.920	0.870	0.910	368,000	325,380	0.8842	0.527	0.516	0.533	0.504	0.527	635,100	0.5123	1.11%
2001-04-23	0	0.900	0.880	0.920	0.900	0.920	146,000	133,320	0.9132	0.521	0.510	0.533	0.521	0.533	251,969	0.5291	-2.17%
2001-04-20	0	0.920	0.900	0.930	0.900	0.960	972,000	906,820	0.9329	0.533	0.521	0.539	0.521	0.556	1,677,494	0.5406	1.10%
2001-04-19	0	0.910	0.910	0.930	0.850	1.020	1,858,000	1,729,400	0.9308	0.527	0.527	0.539	0.493	0.591	3,206,567	0.5393	5.81%
2001-04-18	0	0.860	0.850	0.860	0.850	0.860	54,000	45,940	0.8507	0.498	0.493	0.498	0.493	0.498	93,194	0.4929	1.18%
2001-04-17	0	0.850	0.840	0.860	0.840	0.850	316,000	267,600	0.8468	0.493	0.487	0.498	0.487	0.493	545,358	0.4907	-1.16%
2001-04-12	0	0.860	0.860	0.890	0.850	0.860	70,000	59,700	0.8529	0.498	0.498	0.516	0.493	0.498	120,807	0.4942	0.00%
2001-04-11	0	0.860	0.860	0.880	0.850	0.870	166,000	142,500	0.8584	0.498	0.498	0.510	0.493	0.504	286,486	0.4974	0.00%
2001-04-10	0	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.498	0.493	0.498	0.498	0.498	86,291	0.4983	1.18%
2001-04-09	0	0.850	0.850	0.890	0.840	0.850	234,000	197,060	0.8421	0.493	0.493	0.516	0.487	0.493	403,841	0.4880	1.19%
2001-04-06	0	0.840	0.840	0.860	0.840	0.840	220,000	184,800	0.8400	0.487	0.487	0.498	0.487	0.487	379,680	0.4867	1.20%
2001-04-04	0	0.830	0.820	0.830	0.810	0.830	198,000	161,640	0.8164	0.481	0.475	0.481	0.469	0.481	341,712	0.4730	0.00%
2001-04-03	0	0.830	0.830	0.850	0.820	0.840	482,000	400,640	0.8312	0.481	0.481	0.493	0.475	0.487	831,844	0.4816	-1.19%
2001-04-02	0	0.840	0.840	0.850	0.830	0.860	1,480,000	1,252,960	0.8466	0.487	0.487	0.493	0.481	0.498	2,554,208	0.4905	2.44%
2001-03-30	0	0.820	0.820	0.840	0.810	0.820	60,000	49,100	0.8183	0.475	0.475	0.487	0.469	0.475	103,549	0.4742	0.00%
2001-03-29	0	0.820	0.810	0.820	0.780	0.820	820,000	659,000	0.8037	0.475	0.469	0.475	0.452	0.475	1,415,170	0.4657	1.23%
2001-03-28	0	0.810	0.810	0.850	0.810	0.810	592,000	479,520	0.8100	0.469	0.469	0.493	0.469	0.469	1,021,683	0.4693	2.53%
2001-03-27	0	0.790	0.790	0.820	0.790	0.820	704,000	569,660	0.8092	0.458	0.458	0.475	0.458	0.475	1,214,975	0.4689	-3.66%
2001-03-26	0	0.820	0.810	0.830	0.820	0.850	500,080	414,022	0.8279	0.475	0.469	0.481	0.475	0.493	863,046	0.4797	1.23%
2001-03-23	0	0.810	0.810	0.830	0.800	0.810	104,000	83,440	0.8023	0.469	0.469	0.481	0.464	0.469	179,485	0.4649	0.00%
2001-03-22	0	0.810	0.810	0.840	0.800	0.840	680,000	555,200	0.8165	0.469	0.469	0.487	0.464	0.487	1,173,555	0.4731	-5.81%
2001-03-21	0	0.860	0.850	0.870	0.840	0.860	400,000	341,600	0.8540	0.498	0.493	0.504	0.487	0.498	690,327	0.4948	2.38%
2001-03-20	0	0.840	0.840	0.870	-	-	0	0	-	0.487	0.487	0.504	-	-	0	-	0.00%
2001-03-19	0	0.840	0.840	0.860	0.830	0.840	170,000	141,400	0.8318	0.487	0.487	0.498	0.481	0.487	293,389	0.4820	-2.33%
2001-03-16	0	0.860	0.860	0.890	0.850	0.860	210,000	179,600	0.8552	0.498	0.498	0.516	0.493	0.498	362,421	0.4956	0.00%
2001-03-15	0	0.860	0.830	0.880	0.850	0.870	310,000	266,200	0.8587	0.498	0.481	0.510	0.493	0.504	535,003	0.4976	0.00%
2001-03-14	0	0.860	0.850	0.880	0.860	0.860	190,000	163,400	0.8600	0.498	0.493	0.510	0.498	0.498	327,905	0.4983	3.61%
2001-03-13	0	0.830	0.820	0.840	0.810	0.830	138,000	113,540	0.8228	0.481	0.475	0.487	0.469	0.481	238,163	0.4767	0.00%
2001-03-12	0	0.830	0.830	0.860	0.830	0.850	580,000	486,400	0.8386	0.481	0.481	0.498	0.481	0.493	1,000,974	0.4859	-4.60%
2001-03-09	0	0.870	0.850	0.890	0.870	0.870	30,000	26,100	0.8700	0.504	0.493	0.516	0.504	0.504	51,774	0.5041	-3.33%
2001-03-08	0	0.900	0.890	0.900	0.880	0.900	990,000	887,300	0.8963	0.521	0.516	0.521	0.510	0.521	1,708,558	0.5193	4.65%
2001-03-07	0	0.860	0.850	0.860	0.860	0.860	200,000	172,000	0.8600	0.498	0.493	0.498	0.498	0.498	345,163	0.4983	0.00%
2001-03-06	0	0.860	0.860	0.890	0.840	0.860	170,000	144,700	0.8512	0.498	0.498	0.516	0.487	0.498	293,389	0.4932	1.18%
2001-03-05	0	0.850	0.840	0.860	0.840	0.850	206,000	173,940	0.8444	0.493	0.487	0.498	0.487	0.493	355,518	0.4893	0.00%
2001-03-02	0	0.850	0.830	0.850	-	-	0	0	-	0.493	0.481	0.493	-	-	0	-	0.00%
2001-03-01	0	0.850	0.850	0.860	0.840	0.850	534,000	451,200	0.8449	0.493	0.493	0.498	0.487	0.493	921,586	0.4896	0.00%
2001-02-28	0	0.850	0.850	0.860	0.840	0.850	318,000	268,500	0.8443	0.493	0.493	0.498	0.487	0.493	548,810	0.4892	0.00%
2001-02-27	0	0.850	0.840	0.850	0.830	0.860	702,000	596,660	0.8499	0.493	0.487	0.493	0.481	0.498	1,211,523	0.4925	0.00%
2001-02-26	0	0.850	0.850	0.860	0.840	0.850	356,000	301,100	0.8458	0.493	0.493	0.498	0.487	0.493	614,391	0.4901	2.41%
2001-02-23	0	0.830	0.820	0.830	0.810	0.830	120,000	98,500	0.8208	0.481	0.475	0.481	0.469	0.481	207,098	0.4756	1.22%
2001-02-22	0	0.820	0.810	0.830	0.820	0.830	480,000	394,600	0.8221	0.475	0.469	0.481	0.475	0.481	828,392	0.4763	-2.38%
2001-02-21	0	0.840	0.840	0.860	0.840	0.870	340,000	290,600	0.8547	0.487	0.487	0.498	0.487	0.504	586,778	0.4952	2.44%
2001-02-20	0	0.820	0.820	0.850	0.810	0.820	220,000	179,800	0.8173	0.475	0.475	0.493	0.469	0.475	379,680	0.4736	-1.20%
2001-02-19	0	0.830	0.810	0.830	0.820	0.830	316,000	260,120	0.8232	0.481	0.469	0.481	0.475	0.481	545,358	0.4770	1.22%
2001-02-16	0	0.820	0.820	0.850	0.810	0.820	150,000	122,500	0.8167	0.475	0.475	0.493	0.469	0.475	258,872	0.4732	1.23%
2001-02-15	0	0.810	0.810	-	0.810	0.810	44,000	35,640	0.8100	0.469	0.469	-	0.469	0.469	75,936	0.4693	0.00%
2001-02-14	0	0.810	0.810	0.830	0.800	0.810	16,000	12,840	0.8025	0.469	0.469	0.481	0.464	0.469	27,613	0.4650	-1.22%
2001-02-13	0	0.820	0.770	0.830	-	-	0	0	-	0.475	0.446	0.481	-	-	0	-	0.00%
2001-02-12	0	0.820	0.820	0.830	0.820	0.830	78,000	64,340	0.8249	0.475	0.475	0.481	0.475	0.481	134,614	0.4780	0.00%
2001-02-09	0	0.820	0.820	0.840	0.820	0.820	20,000	16,400	0.8200	0.475	0.475	0.487	0.475	0.475	34,516	0.4751	-1.20%
2001-02-08	0	0.830	0.830	0.840	0.830	0.830	92,000	76,360	0.8300	0.481	0.481	0.487	0.481	0.481	158,775	0.4809	-2.35%
2001-02-07	0	0.850	0.830	0.880	-	-	0	0	-	0.493	0.481	0.510	-	-	0	-	0.00%
2001-02-06	0	0.850	0.830	0.850	0.840	0.860	310,000	262,100	0.8455	0.493	0.481	0.493	0.487	0.498	535,003	0.4899	0.00%
2001-02-05	0	0.850	0.850	0.860	0.830	0.860	1,142,000	966,980	0.8467	0.493	0.493	0.498	0.481	0.498	1,970,882	0.4906	4.94%
2001-02-02	0	0.810	0.810	0.820	0.790	0.790	60,000	47,400	0.7900	0.469	0.469	0.475	0.458	0.458	103,549	0.4578	2.53%
2001-02-01	0	0.790	0.790	0.820	0.790	0.790	119,819	94,548	0.7891	0.458	0.458	0.475	0.458	0.458	206,786	0.4572	0.00%
2001-01-31	0	0.790	0.790	0.820	0.780	0.790	30,000	23,600	0.7867	0.458	0.458	0.475	0.452	0.458	51,774	0.4558	-1.25%
2001-01-30	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.464	0.452	0.464	0.464	0.464	172,582	0.4635	1.27%
2001-01-29	0	0.790	0.780	0.830	-	-	0	0	-	0.458	0.452	0.481	-	-	0	-	0.00%
2001-01-23	0	0.790	0.790	0.840	0.790	0.800	190,000	150,700	0.7932	0.458	0.458	0.487	0.458	0.464	327,905	0.4596	-3.66%
2001-01-22	0	0.820	0.820	0.840	0.810	0.850	548,000	452,180	0.8251	0.475	0.475	0.487	0.469	0.493	945,747	0.4781	3.80%
2001-01-19	0	0.790	0.790	0.820	0.790	0.800	52,000	41,460	0.7973	0.458	0.458	0.475	0.458	0.464	89,742	0.4620	0.00%
2001-01-18	0	0.790	0.790	0.800	0.790	0.790	72,000	56,880	0.7900	0.458	0.458	0.464	0.458	0.458	124,259	0.4578	-1.25%
2001-01-17	0	0.800	0.790	0.800	0.780	0.800	210,000	167,800	0.7990	0.464	0.458	0.464	0.452	0.464	362,421	0.4630	2.56%
2001-01-16	0	0.780	0.780	0.820	0.780	0.780	2,000	1,560	0.7800	0.452	0.452	0.475	0.452	0.452	3,452	0.4520	-2.50%
2001-01-15	0	0.800	0.790	0.810	0.800	0.810	992,627	797,070	0.8030	0.464	0.458	0.469	0.464	0.469	1,713,092	0.4653	-2.44%
2001-01-12	0	0.820	0.820	0.840	0.820	0.850	460,000	380,440	0.8270	0.475	0.475	0.487	0.475	0.493	793,876	0.4792	0.00%
2001-01-11	0	0.820	0.820	0.840	0.820	0.850	516,000	433,020	0.8392	0.475	0.475	0.487	0.475	0.493	890,521	0.4863	0.00%
2001-01-10	0	0.820	0.800	0.830	0.780	0.820	650,000	520,400	0.8006	0.475	0.464	0.481	0.452	0.475	1,121,781	0.4639	7.89%
2001-01-09	0	0.760	0.760	0.800	0.760	0.760	10,000	7,600	0.7600	0.440	0.440	0.464	0.440	0.440	17,258	0.4404	0.00%
2001-01-08	0	0.760	0.760	0.790	0.750	0.760	186,000	140,500	0.7554	0.440	0.440	0.458	0.435	0.440	321,002	0.4377	0.00%
2001-01-05	0	0.760	0.750	0.800	0.750	0.760	270,000	204,680	0.7581	0.440	0.435	0.464	0.435	0.440	465,970	0.4393	0.00%
2001-01-04	0	0.760	0.750	0.760	0.750	0.760	442,000	335,720	0.7595	0.440	0.435	0.440	0.435	0.440	762,811	0.4401	2.70%
2001-01-03	0	0.740	0.740	0.750	0.740	0.750	160,000	119,000	0.7438	0.429	0.429	0.435	0.429	0.435	276,131	0.4310	-2.63%
2001-01-02	0	0.760	0.770	0.800	0.760	0.790	220,000	168,560	0.7662	0.440	0.446	0.464	0.440	0.458	379,680	0.4440	-5.00%
2000-12-29	0	0.800	0.800	0.840	0.800	0.840	70,000	58,000	0.8286	0.464	0.464	0.487	0.464	0.487	120,807	0.4801	0.00%
2000-12-28	0	0.800	0.800	0.840	0.800	0.820	80,000	64,800	0.8100	0.464	0.464	0.487	0.464	0.475	138,065	0.4693	-2.44%
2000-12-27	0	0.820	0.820	0.840	0.800	0.800	62,000	49,640	0.8006	0.475	0.475	0.487	0.464	0.464	107,001	0.4639	-3.53%
2000-12-22	0	0.850	0.800	0.850	-	-	0	0	-	0.493	0.464	0.493	-	-	0	-	0.00%
2000-12-21	0	0.850	0.800	0.850	0.800	0.850	106,000	84,900	0.8009	0.493	0.464	0.493	0.464	0.493	182,937	0.4641	0.00%
2000-12-20	0	0.850	0.800	0.850	0.790	0.850	398,000	322,900	0.8113	0.493	0.464	0.493	0.458	0.493	686,875	0.4701	0.00%
2000-12-19	0	0.850	0.790	0.850	-	-	0	0	-	0.493	0.458	0.493	-	-	0	-	0.00%
2000-12-18	0	0.850	0.850	0.880	0.850	0.850	30,000	25,500	0.8500	0.493	0.493	0.510	0.493	0.493	51,774	0.4925	0.00%
2000-12-15	0	0.850	0.830	0.860	-	-	0	0	-	0.493	0.481	0.498	-	-	0	-	0.00%
2000-12-14	0	0.850	0.830	0.880	0.850	0.900	1,186,000	1,017,340	0.8578	0.493	0.481	0.510	0.493	0.521	2,046,818	0.4970	2.41%
2000-12-13	0	0.830	0.830	0.850	0.830	0.920	392,000	344,720	0.8794	0.481	0.481	0.493	0.481	0.533	676,520	0.5095	5.06%
2000-12-12	0	0.790	0.780	0.830	0.790	0.800	280,000	222,200	0.7936	0.458	0.452	0.481	0.458	0.464	483,229	0.4598	0.00%
2000-12-11	0	0.790	0.780	0.830	-	-	0	0	-	0.458	0.452	0.481	-	-	0	-	0.00%
2000-12-08	0	0.790	0.790	0.820	0.780	0.800	122,000	96,820	0.7936	0.458	0.458	0.475	0.452	0.464	210,550	0.4598	-1.25%
2000-12-07	0	0.800	0.800	0.860	0.800	0.820	84,000	67,840	0.8076	0.464	0.464	0.498	0.464	0.475	144,969	0.4680	-2.44%
2000-12-06	0	0.820	0.810	0.820	0.800	0.820	790,000	640,800	0.8111	0.475	0.469	0.475	0.464	0.475	1,363,395	0.4700	7.89%
2000-12-05	0	0.760	0.760	0.790	0.760	0.800	170,000	132,080	0.7769	0.440	0.440	0.458	0.440	0.464	293,389	0.4502	-5.00%
2000-12-04	0	0.800	0.790	0.810	0.750	0.800	170,000	132,500	0.7794	0.464	0.458	0.469	0.435	0.464	293,389	0.4516	0.00%
2000-12-01	0	0.800	0.750	0.800	-	-	0	0	-	0.464	0.435	0.464	-	-	0	-	0.00%
2000-11-30	0	0.800	0.800	0.820	0.800	0.820	30,000	24,420	0.8140	0.464	0.464	0.475	0.464	0.475	51,774	0.4717	-2.44%
2000-11-29	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.475	0.475	0.487	0.475	0.475	3,452	0.4751	-6.82%
2000-11-28	0	0.880	-	0.900	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
2000-11-27	0	0.880	0.840	0.890	-	-	0	0	-	0.510	0.487	0.516	-	-	0	-	0.00%
2000-11-24	0	0.880	0.840	0.880	-	-	0	0	-	0.510	0.487	0.510	-	-	0	-	0.00%
2000-11-23	0	0.880	-	0.880	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-1.12%
2000-11-22	0	0.890	-	0.890	-	-	0	0	-	0.516	-	0.516	-	-	0	-	0.00%
2000-11-21	0	0.890	-	0.890	-	-	0	0	-	0.516	-	0.516	-	-	0	-	0.00%
2000-11-20	0	0.890	-	0.890	-	-	0	0	-	0.516	-	0.516	-	-	0	-	-1.11%
2000-11-17	0	0.900	-	0.900	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-11-16	0	0.900	0.860	0.900	-	-	0	0	-	0.521	0.498	0.521	-	-	0	-	0.00%
2000-11-15	0	0.900	0.890	0.900	0.890	0.900	200,000	179,000	0.8950	0.521	0.516	0.521	0.516	0.521	345,163	0.5186	0.00%
2000-11-14	0	0.900	-	0.900	0.890	0.900	240,000	214,640	0.8943	0.521	-	0.521	0.516	0.521	414,196	0.5182	0.00%
2000-11-13	0	0.900	0.890	0.900	0.890	0.900	510,000	458,400	0.8988	0.521	0.516	0.521	0.516	0.521	880,166	0.5208	1.12%
2000-11-10	0	0.890	0.890	0.900	0.890	0.900	274,000	245,560	0.8962	0.516	0.516	0.521	0.516	0.521	472,874	0.5193	-1.11%
2000-11-09	0	0.900	0.900	0.910	0.890	0.910	336,000	302,420	0.9001	0.521	0.521	0.527	0.516	0.527	579,874	0.5215	0.00%
2000-11-08	0	0.900	0.890	0.910	0.900	0.900	90,000	81,000	0.9000	0.521	0.516	0.527	0.521	0.521	155,323	0.5215	-1.10%
2000-11-07	0	0.910	0.890	-	0.890	0.920	232,000	208,440	0.8984	0.527	0.516	-	0.516	0.533	400,389	0.5206	-1.09%
2000-11-06	0	0.920	0.900	0.950	0.920	0.950	60,000	56,100	0.9350	0.533	0.521	0.550	0.533	0.550	103,549	0.5418	-3.16%
2000-11-03	0	0.950	0.950	0.970	0.870	0.950	246,000	229,320	0.9322	0.550	0.550	0.562	0.504	0.550	424,551	0.5401	10.47%
2000-11-02	0	0.860	0.860	0.900	0.820	0.860	86,000	73,560	0.8553	0.498	0.498	0.521	0.475	0.498	148,420	0.4956	0.00%
2000-11-01	0	0.860	0.850	0.880	0.790	0.860	314,000	259,640	0.8269	0.498	0.493	0.510	0.458	0.498	541,906	0.4791	6.17%
2000-10-31	0	0.810	0.810	0.820	0.800	0.810	110,000	88,600	0.8055	0.469	0.469	0.475	0.464	0.469	189,840	0.4667	1.25%
2000-10-30	0	0.800	0.790	0.800	0.800	0.810	426,000	341,600	0.8019	0.464	0.458	0.464	0.464	0.469	735,198	0.4646	0.00%
2000-10-27	0	0.800	0.800	0.810	0.800	0.830	1,444,000	1,169,220	0.8097	0.464	0.464	0.469	0.464	0.481	2,492,079	0.4692	0.00%
2000-10-26	0	0.800	0.790	0.800	0.780	0.800	502,000	399,500	0.7958	0.464	0.458	0.464	0.452	0.464	866,360	0.4611	-1.23%
2000-10-25	0	0.810	0.800	0.810	0.800	0.810	510,000	409,220	0.8024	0.469	0.464	0.469	0.464	0.469	880,166	0.4649	1.25%
2000-10-24	0	0.800	0.790	0.820	0.800	0.820	884,000	712,620	0.8061	0.464	0.458	0.475	0.464	0.475	1,525,622	0.4671	-2.44%
2000-10-23	0	0.820	0.800	0.820	0.810	0.820	116,000	94,520	0.8148	0.475	0.464	0.475	0.469	0.475	200,195	0.4721	1.23%
2000-10-20	0	0.810	0.810	-	0.800	0.830	1,816,000	1,480,220	0.8151	0.469	0.469	-	0.464	0.481	3,134,083	0.4723	3.85%
2000-10-19	0	0.780	0.780	0.790	0.710	0.800	746,000	577,060	0.7735	0.452	0.452	0.458	0.411	0.464	1,287,459	0.4482	4.00%
2000-10-18	0	0.750	0.740	0.800	0.750	0.780	1,700,000	1,292,600	0.7604	0.435	0.429	0.464	0.435	0.452	2,933,888	0.4406	-5.06%
2000-10-17	0	0.790	0.760	0.790	0.750	0.830	662,000	528,860	0.7989	0.458	0.440	0.458	0.435	0.481	1,142,490	0.4629	-4.82%
2000-10-16	0	0.830	0.800	0.830	0.820	0.830	184,000	152,420	0.8284	0.481	0.464	0.481	0.475	0.481	317,550	0.4800	1.22%
2000-10-13	0	0.820	0.800	0.810	0.800	0.840	568,000	466,980	0.8221	0.475	0.464	0.469	0.464	0.487	980,264	0.4764	-5.75%
2000-10-12	0	0.870	0.860	0.880	0.840	0.900	120,000	104,100	0.8675	0.504	0.498	0.510	0.487	0.521	207,098	0.5027	-5.43%
2000-10-11	0	0.920	0.900	0.940	0.920	0.920	28,000	25,760	0.9200	0.533	0.521	0.545	0.533	0.533	48,323	0.5331	-3.16%
2000-10-10	0	0.950	0.950	0.960	0.950	0.970	432,000	411,540	0.9526	0.550	0.550	0.556	0.550	0.562	745,553	0.5520	-0.38%
2000-10-09	0	0.970	0.950	0.970	0.970	0.990	270,000	264,600	0.9800	0.553	0.541	0.553	0.553	0.564	473,970	0.5583	-2.02%
2000-10-05	0	0.990	-	0.990	0.950	1.000	774,000	764,040	0.9871	0.564	-	0.564	0.541	0.570	1,358,714	0.5623	0.00%
2000-10-04	0	0.990	0.960	0.990	0.980	1.010	668,000	662,520	0.9918	0.564	0.547	0.564	0.558	0.575	1,172,637	0.5650	1.02%
2000-10-03	0	0.980	0.960	0.980	0.990	0.990	64,000	63,360	0.9900	0.558	0.547	0.558	0.564	0.564	112,348	0.5640	-1.01%
2000-09-29	0	0.990	0.990	1.000	0.980	1.010	372,000	366,860	0.9862	0.564	0.564	0.570	0.558	0.575	653,025	0.5618	0.00%
2000-09-28	0	0.990	0.980	1.000	0.980	1.010	674,000	668,760	0.9922	0.564	0.558	0.570	0.558	0.575	1,183,169	0.5652	-1.98%
2000-09-27	0	1.010	1.000	1.010	1.010	1.030	152,000	153,200	1.0079	0.575	0.570	0.575	0.575	0.587	266,827	0.5742	0.00%
2000-09-26	0	1.010	1.000	1.030	1.000	1.080	804,000	824,960	1.0261	0.575	0.570	0.587	0.570	0.615	1,411,377	0.5845	-2.88%
2000-09-25	0	1.040	1.040	1.050	1.020	1.050	854,000	881,940	1.0327	0.592	0.592	0.598	0.581	0.598	1,499,149	0.5883	1.96%
2000-09-22	0	1.020	-	1.020	0.950	1.030	2,372,000	2,341,700	0.9872	0.581	-	0.581	0.541	0.587	4,163,913	0.5624	-0.97%
2000-09-21	0	1.030	1.030	1.040	1.020	1.040	302,000	310,860	1.0293	0.587	0.587	0.592	0.581	0.592	530,144	0.5864	-1.90%
2000-09-20	0	1.050	1.040	1.060	1.040	1.050	340,000	356,500	1.0485	0.598	0.592	0.604	0.592	0.598	596,851	0.5973	0.96%
2000-09-19	0	1.040	1.020	1.050	0.980	1.040	1,696,000	1,700,020	1.0024	0.592	0.581	0.598	0.558	0.592	2,977,233	0.5710	2.97%
2000-09-18	0	1.010	1.010	1.030	1.010	1.050	1,244,000	1,278,220	1.0275	0.575	0.575	0.587	0.575	0.598	2,183,772	0.5853	-0.98%
2000-09-15	0	1.020	1.020	1.040	1.020	1.040	506,000	517,680	1.0231	0.581	0.581	0.592	0.581	0.592	888,255	0.5828	-0.97%
2000-09-14	0	1.030	1.030	1.050	1.020	1.070	320,000	336,700	1.0522	0.587	0.587	0.598	0.581	0.610	561,742	0.5994	-2.83%
2000-09-12	0	1.060	1.060	1.070	1.050	1.070	1,180,000	1,250,800	1.0600	0.604	0.604	0.610	0.598	0.610	2,071,424	0.6038	0.00%
2000-09-11	0	1.060	1.060	1.080	1.060	1.080	232,000	246,920	1.0643	0.604	0.604	0.615	0.604	0.615	407,263	0.6063	-1.85%
2000-09-08	0	1.080	1.060	1.080	1.070	1.090	84,000	90,720	1.0800	0.615	0.604	0.615	0.610	0.621	147,457	0.6152	1.89%
2000-09-07	0	1.060	1.060	1.090	1.060	1.070	276,000	293,060	1.0618	0.604	0.604	0.621	0.604	0.610	484,503	0.6049	0.00%
2000-09-06	0	1.060	1.060	1.090	1.060	1.100	116,000	124,700	1.0750	0.604	0.604	0.621	0.604	0.627	203,632	0.6124	0.00%
2000-09-05	0	1.060	1.060	1.080	1.060	1.060	280,000	296,800	1.0600	0.604	0.604	0.615	0.604	0.604	491,524	0.6038	0.00%
2000-09-04	0	1.060	1.060	1.070	1.060	1.060	48,000	50,880	1.0600	0.604	0.604	0.610	0.604	0.604	84,261	0.6038	0.00%
2000-09-01	0	1.060	1.060	1.080	-	-	0	0	-	0.604	0.604	0.615	-	-	0	-	0.00%
2000-08-31	0	1.060	1.060	1.070	1.060	1.070	136,000	144,920	1.0656	0.604	0.604	0.610	0.604	0.610	238,740	0.6070	0.00%
2000-08-30	0	1.060	1.060	1.070	1.060	1.070	94,000	100,380	1.0679	0.604	0.604	0.610	0.604	0.610	165,012	0.6083	-0.93%
2000-08-29	0	1.070	1.070	1.080	1.070	1.080	2,656,000	2,816,240	1.0603	0.610	0.610	0.615	0.610	0.615	4,662,459	0.6040	0.94%
2000-08-28	0	1.060	1.060	1.070	1.060	1.080	1,346,000	1,430,380	1.0627	0.604	0.604	0.610	0.604	0.615	2,362,828	0.6054	0.00%
2000-08-25	0	1.060	1.060	1.080	1.060	1.070	974,000	1,032,540	1.0601	0.604	0.604	0.615	0.604	0.610	1,709,802	0.6039	0.00%
2000-08-24	0	1.060	1.060	1.070	1.060	1.070	130,000	138,600	1.0662	0.604	0.604	0.610	0.604	0.610	228,208	0.6073	-1.85%
2000-08-23	0	1.080	1.060	1.090	1.060	1.080	110,000	118,000	1.0727	0.615	0.604	0.621	0.604	0.615	193,099	0.6111	0.00%
2000-08-22	0	1.080	1.070	1.090	1.080	1.090	128,000	139,160	1.0872	0.615	0.610	0.621	0.615	0.621	224,697	0.6193	1.89%
2000-08-21	0	1.060	1.060	1.080	1.060	1.080	408,000	434,680	1.0654	0.604	0.604	0.615	0.604	0.615	716,221	0.6069	-0.93%
2000-08-18	0	1.070	1.060	1.080	1.060	1.080	200,000	214,000	1.0700	0.610	0.604	0.615	0.604	0.615	351,089	0.6095	0.00%
2000-08-17	0	1.070	1.060	1.080	1.070	1.100	220,000	239,000	1.0864	0.610	0.604	0.615	0.610	0.627	386,198	0.6189	-1.83%
2000-08-16	0	1.090	1.070	1.090	1.060	1.090	68,000	72,500	1.0662	0.621	0.610	0.621	0.604	0.621	119,370	0.6074	2.83%
2000-08-15	0	1.060	1.060	1.080	1.060	1.060	110,000	116,600	1.0600	0.604	0.604	0.615	0.604	0.604	193,099	0.6038	-0.93%
2000-08-14	0	1.070	1.070	1.090	1.060	1.070	94,000	99,980	1.0636	0.610	0.610	0.621	0.604	0.610	165,012	0.6059	-2.73%
2000-08-11	0	1.100	1.080	1.120	1.100	1.120	422,000	470,220	1.1143	0.627	0.615	0.638	0.627	0.638	740,797	0.6347	-0.90%
2000-08-10	0	1.110	1.090	1.110	1.110	1.150	936,000	1,058,440	1.1308	0.632	0.621	0.632	0.632	0.655	1,643,096	0.6442	-0.89%
2000-08-09	0	1.120	1.120	1.140	1.090	1.120	1,828,000	2,026,380	1.1085	0.638	0.638	0.649	0.621	0.638	3,208,952	0.6315	2.75%
2000-08-08	0	1.090	1.090	1.100	1.060	1.120	1,604,000	1,741,180	1.0855	0.621	0.621	0.627	0.604	0.638	2,815,732	0.6184	2.83%
2000-08-07	0	1.060	1.060	1.070	1.060	1.070	1,040,000	1,102,600	1.0602	0.604	0.604	0.610	0.604	0.610	1,825,662	0.6039	0.00%
2000-08-04	0	1.060	1.040	1.060	1.030	1.060	118,000	124,320	1.0536	0.604	0.592	0.604	0.587	0.604	207,142	0.6002	0.95%
2000-08-03	0	1.050	1.050	1.070	1.050	1.070	932,000	987,120	1.0591	0.598	0.598	0.610	0.598	0.610	1,636,074	0.6033	2.94%
2000-08-02	0	1.020	1.020	1.040	1.020	1.020	51,800	52,874	1.0207	0.581	0.581	0.592	0.581	0.581	90,932	0.5815	-3.77%
2000-08-01	0	1.060	1.020	1.060	1.020	1.060	790,000	826,060	1.0456	0.604	0.581	0.604	0.581	0.604	1,386,801	0.5957	6.00%
2000-07-31	0	1.000	1.000	1.010	1.000	1.010	66,000	66,200	1.0030	0.570	0.570	0.575	0.570	0.575	115,859	0.5714	0.00%
2000-07-28	0	1.000	1.000	1.010	1.000	1.010	236,000	237,400	1.0059	0.570	0.570	0.575	0.570	0.575	414,285	0.5730	-0.99%
2000-07-27	0	1.010	1.000	1.010	0.990	1.010	920,000	923,800	1.0041	0.575	0.570	0.575	0.564	0.575	1,615,008	0.5720	0.00%
2000-07-26	0	1.010	1.000	1.010	0.990	1.010	240,000	239,000	0.9958	0.575	0.570	0.575	0.564	0.575	421,307	0.5673	2.02%
2000-07-25	0	0.990	0.990	1.000	0.970	1.010	878,000	872,340	0.9936	0.564	0.564	0.570	0.553	0.575	1,541,280	0.5660	-1.98%
2000-07-24	0	1.010	1.010	1.040	1.010	1.070	982,000	1,018,480	1.0371	0.575	0.575	0.592	0.575	0.610	1,723,846	0.5908	-2.88%
2000-07-21	0	1.040	1.030	1.060	1.010	1.060	576,000	591,360	1.0267	0.592	0.587	0.604	0.575	0.604	1,011,136	0.5848	0.97%
2000-07-20	0	1.030	1.030	1.050	1.020	1.050	294,000	302,340	1.0284	0.587	0.587	0.598	0.581	0.598	516,101	0.5858	0.00%
2000-07-19	0	1.030	1.020	1.040	1.030	1.050	600,000	623,200	1.0387	0.587	0.581	0.592	0.587	0.598	1,053,266	0.5917	-2.83%
2000-07-18	0	1.060	1.060	1.080	1.050	1.070	246,000	261,480	1.0629	0.604	0.604	0.615	0.598	0.610	431,839	0.6055	-0.93%
2000-07-17	0	1.070	1.050	1.090	1.070	1.120	414,000	458,120	1.1066	0.610	0.598	0.621	0.610	0.638	726,754	0.6304	-3.60%
2000-07-14	0	1.110	1.090	1.110	1.090	1.120	1,206,000	1,332,560	1.1049	0.632	0.621	0.632	0.621	0.638	2,117,065	0.6294	0.00%
2000-07-13	0	1.110	1.090	1.100	1.090	1.120	968,000	1,068,160	1.1035	0.632	0.621	0.627	0.621	0.638	1,699,270	0.6286	0.00%
2000-07-12	0	1.110	1.090	1.110	1.090	1.110	740,000	810,940	1.0959	0.632	0.621	0.632	0.621	0.632	1,299,029	0.6243	0.91%
2000-07-11	0	1.100	1.090	1.100	1.100	1.140	780,000	870,220	1.1157	0.627	0.621	0.627	0.627	0.649	1,369,246	0.6355	-0.90%
2000-07-10	0	1.110	1.090	1.120	1.090	1.130	804,000	902,360	1.1223	0.632	0.621	0.638	0.621	0.644	1,411,377	0.6393	0.00%
2000-07-07	0	1.110	1.110	1.120	1.100	1.140	1,516,000	1,700,840	1.1219	0.632	0.632	0.638	0.627	0.649	2,661,253	0.6391	4.72%
2000-07-06	0	1.060	1.060	1.070	1.060	1.080	280,000	298,540	1.0662	0.604	0.604	0.610	0.604	0.615	491,524	0.6074	0.00%
2000-07-05	0	1.060	1.050	1.080	1.050	1.080	1,140,000	1,212,500	1.0636	0.604	0.598	0.615	0.598	0.615	2,001,206	0.6059	-0.93%
2000-07-04	0	1.070	1.070	1.090	1.070	1.110	1,492,000	1,634,900	1.0958	0.610	0.610	0.621	0.610	0.632	2,619,122	0.6242	-0.93%
2000-07-03	0	1.080	1.060	1.080	1.070	1.100	718,000	776,020	1.0808	0.615	0.604	0.615	0.610	0.627	1,260,409	0.6157	0.00%
2000-06-30	0	1.080	1.070	1.080	1.020	1.080	858,000	906,080	1.0560	0.615	0.610	0.615	0.581	0.615	1,506,171	0.6016	4.85%
2000-06-29	0	1.030	1.020	1.050	1.010	1.060	436,000	450,900	1.0342	0.587	0.581	0.598	0.575	0.604	765,374	0.5891	-0.96%
2000-06-28	0	1.040	1.030	1.050	0.970	1.040	1,426,000	1,424,880	0.9992	0.592	0.587	0.598	0.553	0.592	2,503,263	0.5692	5.05%
2000-06-27	0	0.990	0.970	1.000	0.980	1.060	2,306,000	2,309,060	1.0013	0.564	0.553	0.570	0.558	0.604	4,048,054	0.5704	-3.88%
2000-06-26	0	1.030	1.030	1.050	1.010	1.070	1,080,000	1,118,200	1.0354	0.587	0.587	0.598	0.575	0.610	1,895,879	0.5898	-3.74%
2000-06-23	0	1.070	1.060	1.070	1.050	1.100	2,552,000	2,735,780	1.0720	0.610	0.604	0.610	0.598	0.627	4,479,893	0.6107	-4.46%
2000-06-22	0	1.120	1.120	1.140	1.110	1.190	2,812,000	3,246,800	1.1546	0.638	0.638	0.649	0.632	0.678	4,936,308	0.6577	-4.27%
2000-06-21	0	1.170	1.170	1.180	1.160	1.220	5,020,000	5,972,140	1.1897	0.666	0.666	0.672	0.661	0.695	8,812,329	0.6777	1.74%
2000-06-20	0	1.150	1.140	1.150	1.130	1.200	6,676,000	7,810,660	1.1700	0.655	0.649	0.655	0.644	0.684	11,719,344	0.6665	3.60%
2000-06-19	0	1.110	1.070	1.110	1.050	1.110	2,806,000	3,031,520	1.0804	0.632	0.610	0.632	0.598	0.632	4,925,776	0.6154	3.74%
2000-06-16	0	1.070	1.050	1.080	1.010	1.100	7,756,000	8,145,820	1.0503	0.610	0.598	0.615	0.575	0.627	13,615,224	0.5983	4.90%
2000-06-15	0	1.020	1.010	1.020	0.950	1.090	5,550,000	5,728,020	1.0321	0.581	0.575	0.581	0.541	0.621	9,742,714	0.5879	7.37%
2000-06-14	0	0.950	0.940	0.950	0.920	0.950	1,732,000	1,628,080	0.9400	0.541	0.535	0.541	0.524	0.541	3,040,429	0.5355	3.26%
2000-06-13	0	0.920	0.920	0.930	0.880	0.940	2,764,000	2,553,000	0.9237	0.524	0.524	0.530	0.501	0.535	4,852,047	0.5262	3.37%
2000-06-12	0	0.890	0.890	0.920	0.860	0.910	2,896,000	2,579,480	0.8907	0.507	0.507	0.524	0.490	0.518	5,083,766	0.5074	5.95%
2000-06-09	0	0.840	0.860	0.870	0.840	0.860	2,396,000	2,041,060	0.8519	0.479	0.490	0.496	0.479	0.490	4,206,044	0.4853	2.44%
2000-06-08	0	0.820	0.820	0.860	0.820	0.860	4,356,000	3,714,600	0.8528	0.467	0.467	0.490	0.467	0.490	7,646,714	0.4858	-3.53%
2000-06-07	0	0.850	0.850	0.860	0.800	0.880	4,696,000	3,969,760	0.8453	0.484	0.484	0.490	0.456	0.501	8,243,565	0.4816	6.25%
2000-06-05	0	0.800	0.790	0.800	0.790	0.890	9,656,000	8,106,580	0.8395	0.456	0.450	0.456	0.450	0.507	16,950,567	0.4782	-2.44%
2000-06-02	0	0.820	0.820	0.830	0.820	0.920	6,976,000	6,058,680	0.8685	0.467	0.467	0.473	0.467	0.524	12,245,977	0.4947	-2.38%
2000-06-01	0	0.840	0.840	0.850	0.730	0.850	5,282,000	4,187,140	0.7927	0.479	0.479	0.484	0.416	0.484	9,272,255	0.4516	15.07%
2000-05-31	0	0.730	0.730	0.740	0.690	0.750	2,750,000	2,000,000	0.7273	0.416	0.416	0.422	0.393	0.427	4,827,471	0.4143	5.80%
2000-05-30	0	0.690	0.660	0.690	0.680	0.710	1,872,000	1,307,260	0.6983	0.393	0.376	0.393	0.387	0.404	3,286,191	0.3978	-1.43%
2000-05-29	0	0.700	0.700	0.730	0.700	0.700	76,000	53,200	0.7000	0.399	0.399	0.416	0.399	0.399	133,414	0.3988	1.45%
2000-05-26	0	0.690	0.690	0.700	0.690	0.710	426,200	298,147	0.6995	0.393	0.393	0.399	0.393	0.404	748,170	0.3985	-4.17%
2000-05-25	0	0.720	0.720	0.730	0.720	0.760	1,242,000	921,820	0.7422	0.410	0.410	0.416	0.410	0.433	2,180,261	0.4228	-2.70%
2000-05-24	0	0.740	0.740	0.750	0.730	0.750	340,000	253,200	0.7447	0.422	0.422	0.427	0.416	0.427	596,851	0.4242	-1.33%
2000-05-23	0	0.750	0.750	0.760	0.720	0.770	686,000	514,040	0.7493	0.427	0.427	0.433	0.410	0.439	1,204,235	0.4269	-2.60%
2000-05-22	0	0.770	0.770	0.790	0.770	0.790	190,000	148,420	0.7812	0.439	0.439	0.450	0.439	0.450	333,534	0.4450	-2.53%
2000-05-19	0	0.790	0.790	0.800	0.770	0.790	1,010,000	787,460	0.7797	0.450	0.450	0.456	0.439	0.450	1,772,998	0.4441	-1.25%
2000-05-18	0	0.800	0.780	0.790	0.780	0.810	768,000	609,840	0.7941	0.456	0.444	0.450	0.444	0.461	1,348,181	0.4523	-3.61%
2000-05-17	0	0.830	0.820	0.840	0.830	0.840	1,428,000	1,186,720	0.8310	0.473	0.467	0.479	0.473	0.479	2,506,774	0.4734	-2.35%
2000-05-16	0	0.850	0.850	0.870	0.830	0.900	1,536,000	1,343,820	0.8749	0.484	0.484	0.496	0.473	0.513	2,696,362	0.4984	-1.16%
2000-05-15	0	0.860	0.860	0.880	0.860	0.880	260,000	225,600	0.8677	0.490	0.490	0.501	0.490	0.501	456,415	0.4943	-2.27%
2000-05-12	0	0.880	0.880	0.890	0.860	0.920	1,230,000	1,079,960	0.8780	0.501	0.501	0.507	0.490	0.524	2,159,196	0.5002	0.00%
2000-05-10	0	0.880	0.860	0.880	0.880	0.890	614,000	529,260	0.8620	0.501	0.490	0.501	0.501	0.507	1,077,843	0.4910	-1.12%
2000-05-09	0	0.890	0.880	0.900	0.890	0.900	612,000	536,160	0.8761	0.507	0.501	0.513	0.507	0.513	1,074,332	0.4991	-1.11%
2000-05-08	0	0.900	0.900	0.920	0.880	0.900	326,000	292,240	0.8964	0.513	0.513	0.524	0.501	0.513	572,275	0.5107	1.12%
2000-05-05	0	0.890	0.890	0.900	0.890	0.900	186,000	166,140	0.8932	0.507	0.507	0.513	0.507	0.513	326,513	0.5088	-1.11%
2000-05-04	0	0.900	0.880	0.930	0.900	0.930	156,000	144,180	0.9242	0.513	0.501	0.530	0.513	0.530	273,849	0.5265	-1.10%
2000-05-03	0	0.910	0.900	0.910	0.880	0.940	590,000	527,600	0.8942	0.518	0.513	0.518	0.501	0.535	1,035,712	0.5094	-3.19%
2000-05-02	0	0.940	0.930	0.950	0.880	0.940	1,088,000	1,006,420	0.9250	0.535	0.530	0.541	0.501	0.535	1,909,923	0.5269	3.30%
2000-04-28	0	0.910	0.890	0.920	0.860	0.910	818,000	724,140	0.8853	0.518	0.507	0.524	0.490	0.518	1,435,953	0.5043	4.60%
2000-04-27	0	0.870	0.850	0.870	0.860	0.880	100,000	87,060	0.8706	0.496	0.484	0.496	0.490	0.501	175,544	0.4959	1.16%
2000-04-26	0	0.860	0.860	0.880	0.860	0.890	524,000	454,900	0.8681	0.490	0.490	0.501	0.490	0.507	919,853	0.4945	2.38%
2000-04-25	0	0.840	0.840	0.860	0.800	0.860	164,000	135,240	0.8246	0.479	0.479	0.490	0.456	0.490	287,893	0.4698	0.57%
2000-04-20	0	0.850	0.850	0.860	0.830	0.860	1,260,000	1,052,300	0.8352	0.476	0.476	0.481	0.465	0.481	2,251,049	0.4675	1.19%
2000-04-19	0	0.840	0.840	0.880	0.840	0.910	1,022,000	885,320	0.8663	0.470	0.470	0.493	0.470	0.509	1,825,851	0.4849	2.44%
2000-04-18	0	0.820	0.810	0.830	0.820	0.850	836,000	703,320	0.8413	0.459	0.453	0.465	0.459	0.476	1,493,553	0.4709	1.23%
2000-04-17	0	0.810	0.810	0.820	0.780	0.830	732,000	595,380	0.8134	0.453	0.453	0.459	0.437	0.465	1,307,752	0.4553	-8.99%
2000-04-14	0	0.890	0.890	0.900	0.890	0.910	674,000	608,000	0.9021	0.498	0.498	0.504	0.498	0.509	1,204,132	0.5049	-2.20%
2000-04-13	0	0.910	0.910	0.920	0.880	0.910	634,000	572,200	0.9025	0.509	0.509	0.515	0.493	0.509	1,132,671	0.5052	2.25%
2000-04-12	0	0.890	0.880	0.900	0.880	0.940	2,490,000	2,258,500	0.9070	0.498	0.493	0.504	0.493	0.526	4,448,501	0.5077	-3.26%
2000-04-11	0	0.920	0.910	0.920	0.910	0.960	1,502,000	1,402,290	0.9336	0.515	0.509	0.515	0.509	0.537	2,683,393	0.5226	-4.17%
2000-04-10	0	0.960	0.940	0.960	0.950	0.980	1,060,000	1,025,580	0.9675	0.537	0.526	0.537	0.532	0.549	1,893,739	0.5416	-2.04%
2000-04-07	0	0.980	0.970	1.000	0.980	1.030	784,000	783,380	0.9992	0.549	0.543	0.560	0.549	0.577	1,400,653	0.5593	1.03%
2000-04-06	0	0.970	0.970	0.990	0.970	1.030	736,000	731,740	0.9942	0.543	0.543	0.554	0.543	0.577	1,314,898	0.5565	-1.02%
2000-04-05	0	0.980	0.980	0.990	0.980	1.080	1,970,000	2,020,100	1.0254	0.549	0.549	0.554	0.549	0.605	3,519,497	0.5740	-3.92%
2000-04-03	0	1.020	1.010	1.020	1.000	1.180	1,892,000	2,068,940	1.0935	0.571	0.565	0.571	0.560	0.660	3,380,146	0.6121	-10.53%
2000-03-31	0	1.140	1.120	1.150	1.090	1.140	1,348,000	1,503,600	1.1154	0.638	0.627	0.644	0.610	0.638	2,408,265	0.6243	0.88%
2000-03-30	0	1.130	1.120	1.150	1.110	1.160	1,670,000	1,903,600	1.1399	0.633	0.627	0.644	0.621	0.649	2,983,533	0.6380	-0.88%
2000-03-29	0	1.140	1.140	1.150	1.100	1.230	6,200,000	7,189,900	1.1597	0.638	0.638	0.644	0.616	0.688	11,076,589	0.6491	6.54%
2000-03-28	0	1.070	1.070	1.080	1.050	1.120	2,204,000	2,394,740	1.0865	0.599	0.599	0.605	0.588	0.627	3,937,549	0.6082	-0.93%
2000-03-27	0	1.080	1.070	1.080	1.070	1.100	1,714,000	1,868,800	1.0903	0.605	0.599	0.605	0.599	0.616	3,062,141	0.6103	0.93%
2000-03-24	0	1.070	1.060	1.070	1.030	1.070	1,524,000	1,610,120	1.0565	0.599	0.593	0.599	0.577	0.599	2,722,697	0.5914	5.94%
2000-03-23	0	1.010	1.000	1.020	1.010	1.040	1,016,000	1,040,360	1.0240	0.565	0.560	0.571	0.565	0.582	1,815,131	0.5732	1.00%
2000-03-22	0	1.000	1.000	1.010	1.000	1.040	736,000	751,220	1.0207	0.560	0.560	0.565	0.560	0.582	1,314,898	0.5713	0.00%
2000-03-21	0	1.000	0.990	1.010	0.990	1.010	578,000	576,920	0.9981	0.560	0.554	0.565	0.554	0.565	1,032,624	0.5587	2.04%
2000-03-20	0	0.980	0.980	0.990	0.980	1.000	230,000	227,500	0.9891	0.549	0.549	0.554	0.549	0.560	410,906	0.5537	-2.97%
2000-03-17	0	1.010	0.990	1.010	0.960	1.010	658,000	651,520	0.9902	0.565	0.554	0.565	0.537	0.565	1,175,548	0.5542	5.21%
2000-03-16	0	0.960	0.960	0.990	0.960	1.000	1,020,000	998,600	0.9790	0.537	0.537	0.554	0.537	0.560	1,822,278	0.5480	-4.00%
2000-03-15	0	1.000	1.000	1.010	0.980	1.010	702,000	700,200	0.9974	0.560	0.560	0.565	0.549	0.565	1,254,156	0.5583	2.04%
2000-03-14	0	0.980	0.980	1.020	0.980	1.000	716,000	709,280	0.9906	0.549	0.549	0.571	0.549	0.560	1,279,167	0.5545	-2.00%
2000-03-13	0	1.000	0.990	1.010	0.990	1.010	1,220,000	1,222,940	1.0024	0.560	0.554	0.565	0.554	0.565	2,179,587	0.5611	-3.85%
2000-03-10	0	1.040	1.030	1.040	1.010	1.100	2,628,000	2,768,480	1.0535	0.582	0.577	0.582	0.565	0.616	4,695,045	0.5897	-0.95%
2000-03-09	0	1.050	1.040	1.050	1.050	1.140	2,826,000	3,058,700	1.0823	0.588	0.582	0.588	0.588	0.638	5,048,781	0.6058	-0.94%
2000-03-08	0	1.060	1.060	1.070	1.040	1.100	4,096,000	4,369,780	1.0668	0.593	0.593	0.599	0.582	0.616	7,317,695	0.5972	2.91%
2000-03-07	0	1.030	1.030	1.040	1.000	1.050	1,746,000	1,790,740	1.0256	0.577	0.577	0.582	0.560	0.588	3,119,310	0.5741	-0.96%
2000-03-06	0	1.040	1.040	1.050	1.030	1.070	1,766,000	1,855,340	1.0506	0.582	0.582	0.588	0.577	0.599	3,155,041	0.5881	1.96%
2000-03-03	0	1.020	1.010	1.020	1.020	1.040	1,716,000	1,763,580	1.0277	0.571	0.565	0.571	0.571	0.582	3,065,714	0.5753	0.00%
2000-03-02	0	1.020	1.020	1.030	0.990	1.070	3,200,000	3,244,640	1.0140	0.571	0.571	0.577	0.554	0.599	5,716,949	0.5675	-0.97%
2000-03-01	0	1.030	1.030	1.040	1.030	1.120	1,904,000	1,999,060	1.0499	0.577	0.577	0.582	0.577	0.627	3,401,585	0.5877	-5.50%
2000-02-29	0	1.090	1.080	1.100	1.080	1.130	1,702,000	1,858,200	1.0918	0.610	0.605	0.616	0.605	0.633	3,040,702	0.6111	3.81%
2000-02-28	0	1.050	1.050	1.070	1.020	1.170	3,544,000	3,832,060	1.0813	0.588	0.588	0.599	0.571	0.655	6,331,521	0.6052	-10.26%
2000-02-25	0	1.170	1.160	1.170	1.160	1.310	5,870,000	7,104,540	1.2103	0.655	0.649	0.655	0.649	0.733	10,487,029	0.6775	-6.40%
2000-02-24	0	1.250	1.240	1.250	1.220	1.400	6,736,000	8,791,260	1.3051	0.700	0.694	0.700	0.683	0.784	12,034,178	0.7305	-5.30%
2000-02-23	0	1.320	1.320	1.340	1.210	1.380	8,864,000	11,553,040	1.3034	0.739	0.739	0.750	0.677	0.772	15,835,949	0.7295	10.92%
2000-02-22	0	1.190	1.190	1.210	1.140	1.250	2,684,000	3,149,800	1.1735	0.666	0.666	0.677	0.638	0.700	4,795,091	0.6569	-2.46%
2000-02-21	0	1.220	1.220	1.230	1.200	1.260	3,852,000	4,662,520	1.2104	0.683	0.683	0.688	0.672	0.705	6,881,778	0.6775	1.67%
2000-02-18	0	1.200	1.190	1.200	1.160	1.360	22,588,000	28,269,700	1.2515	0.672	0.666	0.672	0.649	0.761	40,354,515	0.7005	0.00%
2000-02-17	0	1.200	1.190	1.200	1.150	1.250	14,298,000	16,888,680	1.1812	0.672	0.666	0.672	0.644	0.700	25,544,044	0.6612	0.84%
2000-02-16	0	1.190	1.170	1.190	1.170	1.240	3,292,000	3,953,500	1.2009	0.666	0.655	0.666	0.655	0.694	5,881,311	0.6722	0.00%
2000-02-15	0	1.190	1.190	1.200	1.150	1.280	2,184,000	2,650,000	1.2134	0.666	0.666	0.672	0.644	0.716	3,901,818	0.6792	1.71%
2000-02-14	0	1.170	1.170	1.180	1.160	1.240	1,294,000	1,523,040	1.1770	0.655	0.655	0.660	0.649	0.694	2,311,791	0.6588	-1.68%
2000-02-11	0	1.190	1.190	1.200	1.170	1.240	2,366,000	2,826,360	1.1946	0.666	0.666	0.672	0.655	0.694	4,226,969	0.6686	-0.83%
2000-02-10	0	1.200	1.200	1.220	1.170	1.240	6,112,000	7,414,420	1.2131	0.672	0.672	0.683	0.655	0.694	10,919,373	0.6790	2.56%
2000-02-09	0	1.170	1.170	1.200	1.170	1.260	5,136,000	6,203,640	1.2079	0.655	0.655	0.672	0.655	0.705	9,175,703	0.6761	0.00%
2000-02-08	0	1.170	1.170	1.180	1.160	1.200	1,474,000	1,735,960	1.1777	0.655	0.655	0.660	0.649	0.672	2,633,370	0.6592	0.00%
2000-02-03	0	1.170	1.160	1.170	1.160	1.200	1,056,000	1,247,380	1.1812	0.655	0.649	0.655	0.649	0.672	1,886,593	0.6612	0.86%
2000-02-02	0	1.160	1.160	1.170	1.140	1.200	1,442,000	1,688,780	1.1711	0.649	0.649	0.655	0.638	0.672	2,576,200	0.6555	0.00%
2000-02-01	0	1.160	1.160	1.170	1.150	1.270	1,120,000	1,333,040	1.1902	0.649	0.649	0.655	0.644	0.711	2,000,932	0.6662	-0.85%
2000-01-31	0	1.170	1.160	1.170	1.160	1.220	1,804,000	2,134,500	1.1832	0.655	0.649	0.655	0.649	0.683	3,222,930	0.6623	-4.10%
2000-01-28	0	1.220	1.220	1.250	1.220	1.350	1,422,000	1,850,880	1.3016	0.683	0.683	0.700	0.683	0.756	2,540,469	0.7286	-6.87%
2000-01-27	0	1.310	1.260	1.270	1.280	1.390	3,464,000	4,623,320	1.3347	0.733	0.705	0.711	0.716	0.778	6,188,597	0.7471	-5.76%
2000-01-26	0	1.390	1.380	1.390	1.170	1.390	17,510,000	23,124,940	1.3207	0.778	0.772	0.778	0.655	0.778	31,282,431	0.7392	18.80%
2000-01-25	0	1.170	1.170	1.180	1.160	1.210	2,334,000	2,756,780	1.1811	0.655	0.655	0.660	0.649	0.677	4,169,800	0.6611	2.63%
2000-01-24	0	1.140	1.130	1.140	1.120	1.160	1,560,000	1,773,220	1.1367	0.638	0.633	0.638	0.627	0.649	2,787,013	0.6362	0.88%
2000-01-21	0	1.130	1.120	1.140	1.120	1.160	1,904,000	2,157,200	1.1330	0.633	0.627	0.638	0.627	0.649	3,401,585	0.6342	0.89%
2000-01-20	0	1.120	1.120	1.150	1.120	1.170	1,056,000	1,205,580	1.1416	0.627	0.627	0.644	0.627	0.655	1,886,593	0.6390	-1.75%
2000-01-19	0	1.140	1.130	1.140	1.140	1.180	910,000	1,047,240	1.1508	0.638	0.633	0.638	0.638	0.660	1,625,757	0.6442	-3.39%
2000-01-18	0	1.180	1.180	1.200	1.120	1.200	840,000	978,700	1.1651	0.660	0.660	0.672	0.627	0.672	1,500,699	0.6522	4.42%
2000-01-17	0	1.130	1.130	1.170	1.080	1.180	1,086,000	1,220,940	1.1243	0.633	0.633	0.655	0.605	0.660	1,940,190	0.6293	3.67%
2000-01-14	0	1.090	1.070	1.100	1.060	1.110	754,000	826,740	1.0965	0.610	0.599	0.616	0.593	0.621	1,347,056	0.6137	-1.80%
2000-01-13	0	1.110	1.090	1.110	1.080	1.110	1,194,000	1,307,840	1.0953	0.621	0.610	0.621	0.605	0.621	2,133,137	0.6131	0.00%
2000-01-12	0	1.110	1.110	1.130	1.110	1.150	484,000	548,160	1.1326	0.621	0.621	0.633	0.621	0.644	864,689	0.6339	-1.77%
2000-01-11	0	1.130	1.120	1.130	1.090	1.150	1,012,000	1,131,480	1.1181	0.633	0.627	0.633	0.610	0.644	1,807,985	0.6258	0.00%
2000-01-10	0	1.130	1.130	1.150	1.130	1.180	1,620,000	1,877,200	1.1588	0.633	0.633	0.644	0.633	0.660	2,894,206	0.6486	-0.88%
2000-01-07	0	1.140	1.140	1.170	1.060	1.190	5,428,000	6,055,880	1.1157	0.638	0.638	0.655	0.593	0.666	9,697,375	0.6245	0.88%
2000-01-06	0	1.130	1.130	1.140	1.100	1.210	3,034,000	3,508,240	1.1563	0.633	0.633	0.638	0.616	0.677	5,420,382	0.6472	-7.38%
2000-01-05	0	1.220	1.210	1.220	1.180	1.250	2,404,000	2,906,700	1.2091	0.683	0.677	0.683	0.660	0.700	4,294,858	0.6768	-8.27%
2000-01-04	0	1.330	1.330	1.340	1.300	1.380	2,400,000	3,194,900	1.3312	0.744	0.744	0.750	0.728	0.772	4,287,712	0.7451	2.31%
2000-01-03	0	1.300	1.300	1.310	1.270	1.330	4,312,000	5,600,640	1.2988	0.728	0.728	0.733	0.711	0.744	7,703,589	0.7270	0.00%
1999-12-30	0	1.300	1.300	1.310	1.260	1.350	1,990,000	2,602,340	1.3077	0.728	0.728	0.733	0.705	0.756	3,555,228	0.7320	4.00%
1999-12-29	0	1.250	1.250	1.260	1.250	1.340	2,536,000	3,260,340	1.2856	0.700	0.700	0.705	0.700	0.750	4,530,682	0.7196	-6.02%
1999-12-28	0	1.330	1.320	1.330	1.280	1.360	3,102,000	4,089,560	1.3184	0.744	0.739	0.744	0.716	0.761	5,541,868	0.7379	3.10%
1999-12-24	0	1.290	1.280	1.290	1.270	1.320	1,562,000	2,034,400	1.3024	0.722	0.716	0.722	0.711	0.739	2,790,586	0.7290	-0.77%
1999-12-23	0	1.300	1.300	1.310	1.260	1.330	3,378,000	4,387,280	1.2988	0.728	0.728	0.733	0.705	0.744	6,034,954	0.7270	2.36%
1999-12-22	0	1.270	1.260	1.290	1.270	1.350	1,480,000	1,908,780	1.2897	0.711	0.705	0.722	0.711	0.756	2,644,089	0.7219	-2.31%
1999-12-21	0	1.300	1.300	1.310	1.290	1.350	2,188,000	2,894,880	1.3231	0.728	0.728	0.733	0.722	0.756	3,908,964	0.7406	-3.70%
1999-12-20	0	1.350	1.340	1.350	1.240	1.390	3,026,000	4,007,120	1.3242	0.756	0.750	0.756	0.694	0.778	5,406,090	0.7412	7.14%
1999-12-17	0	1.260	1.250	1.260	1.240	1.350	1,772,000	2,265,220	1.2783	0.705	0.700	0.705	0.694	0.756	3,165,761	0.7155	-3.82%
1999-12-16	0	1.310	1.290	1.320	1.200	1.340	2,862,000	3,626,260	1.2670	0.733	0.722	0.739	0.672	0.750	5,113,096	0.7092	4.80%
1999-12-15	0	1.250	1.250	1.260	1.220	1.340	2,998,000	3,773,380	1.2586	0.700	0.700	0.705	0.683	0.750	5,356,067	0.7045	-6.02%
1999-12-14	0	1.330	1.330	1.360	1.330	1.400	6,892,000	9,358,660	1.3579	0.744	0.744	0.761	0.744	0.784	12,312,879	0.7601	-0.75%
1999-12-13	0	1.340	1.330	1.340	1.310	1.450	9,950,000	13,771,420	1.3841	0.750	0.744	0.750	0.733	0.812	17,776,139	0.7747	-7.59%
1999-12-10	0	1.450	1.450	1.460	1.380	1.530	28,614,000	42,303,120	1.4784	0.812	0.812	0.817	0.772	0.856	51,120,245	0.8275	5.84%
1999-12-09	0	1.370	1.360	1.370	1.200	1.410	36,386,000	47,761,960	1.3126	0.767	0.761	0.767	0.672	0.789	65,005,285	0.7347	17.09%
1999-12-08	0	1.170	1.170	1.180	1.010	1.170	12,506,000	13,575,520	1.0855	0.655	0.655	0.660	0.565	0.655	22,342,552	0.6076	18.18%
1999-12-07	0	0.990	0.990	1.000	0.970	1.140	1,166,000	1,164,580	0.9988	0.554	0.554	0.560	0.543	0.638	2,083,113	0.5591	-1.98%
1999-12-06	0	1.010	1.010	1.020	1.010	1.060	3,520,000	3,616,780	1.0275	0.565	0.565	0.571	0.565	0.593	6,288,644	0.5751	1.00%
1999-12-03	0	1.000	0.990	1.000	0.960	1.050	8,142,000	8,178,520	1.0045	0.560	0.554	0.560	0.537	0.588	14,546,063	0.5622	4.17%
1999-12-02	0	0.960	0.960	0.970	0.930	1.020	6,482,000	6,320,800	0.9751	0.537	0.537	0.543	0.521	0.571	11,580,395	0.5458	6.67%
1999-12-01	0	0.900	0.890	0.910	0.880	0.940	1,796,000	1,629,120	0.9071	0.504	0.498	0.509	0.493	0.526	3,208,638	0.5077	-2.17%
1999-11-30	0	0.920	0.920	0.930	0.910	0.960	846,000	781,960	0.9243	0.515	0.515	0.521	0.509	0.537	1,511,418	0.5174	-1.08%
1999-11-29	0	0.930	0.930	0.950	0.930	0.960	1,116,000	1,060,280	0.9501	0.521	0.521	0.532	0.521	0.537	1,993,786	0.5318	1.09%
1999-11-26	0	0.920	0.920	0.940	0.900	0.990	1,920,000	1,842,280	0.9595	0.515	0.515	0.526	0.504	0.554	3,430,170	0.5371	-7.07%
1999-11-25	0	0.990	0.990	1.000	0.980	1.060	2,294,000	2,336,000	1.0183	0.554	0.554	0.560	0.549	0.593	4,098,338	0.5700	-4.81%
1999-11-24	0	1.040	1.030	1.040	1.020	1.110	3,708,000	3,904,940	1.0531	0.582	0.577	0.582	0.571	0.621	6,624,515	0.5895	1.96%
1999-11-23	0	1.020	1.020	1.030	1.020	1.080	1,512,000	1,564,120	1.0345	0.571	0.571	0.577	0.571	0.605	2,701,258	0.5790	-3.77%
1999-11-22	0	1.060	1.050	1.060	1.050	1.060	960,000	1,015,940	1.0583	0.593	0.588	0.593	0.588	0.593	1,715,085	0.5924	-0.93%
1999-11-19	0	1.070	1.060	1.080	1.060	1.090	756,000	811,240	1.0731	0.599	0.593	0.605	0.593	0.610	1,350,629	0.6006	-0.93%
1999-11-18	0	1.080	1.060	1.080	1.030	1.090	2,008,000	2,151,040	1.0712	0.605	0.593	0.605	0.577	0.610	3,587,386	0.5996	3.85%
1999-11-17	0	1.040	1.040	1.060	1.030	1.120	2,636,000	2,833,760	1.0750	0.582	0.582	0.593	0.577	0.627	4,709,337	0.6017	-5.45%
1999-11-16	0	1.100	1.080	1.100	1.100	1.130	3,952,000	4,425,320	1.1198	0.616	0.605	0.616	0.616	0.633	7,060,432	0.6268	-0.90%
1999-11-15	0	1.110	1.100	1.120	1.100	1.150	2,304,000	2,585,540	1.1222	0.621	0.616	0.627	0.616	0.644	4,116,203	0.6281	-1.77%
1999-11-12	0	1.130	1.120	1.130	1.120	1.150	460,000	519,600	1.1296	0.633	0.627	0.633	0.627	0.644	821,811	0.6323	-3.42%
1999-11-11	0	1.170	1.150	1.170	1.150	1.190	3,752,000	4,380,860	1.1676	0.655	0.644	0.655	0.644	0.666	6,703,123	0.6536	1.74%
1999-11-10	0	1.150	1.140	1.160	1.130	1.170	884,000	1,020,600	1.1545	0.644	0.638	0.649	0.633	0.655	1,579,307	0.6462	1.77%
1999-11-09	0	1.130	1.130	1.150	1.070	1.150	1,812,000	2,059,800	1.1368	0.633	0.633	0.644	0.599	0.644	3,237,222	0.6363	6.60%
1999-11-08	0	1.060	1.060	1.100	1.060	1.130	1,040,000	1,152,500	1.1082	0.593	0.593	0.616	0.593	0.633	1,858,008	0.6203	-6.19%
1999-11-05	0	1.130	1.130	1.140	1.120	1.170	1,604,000	1,825,580	1.1381	0.633	0.633	0.638	0.627	0.655	2,865,621	0.6371	-3.42%
1999-11-04	0	1.170	1.150	1.170	1.120	1.190	9,092,000	10,615,340	1.1675	0.655	0.644	0.655	0.627	0.666	16,243,282	0.6535	1.74%
1999-11-03	0	1.150	1.140	1.160	1.030	1.160	9,616,000	10,766,120	1.1196	0.644	0.638	0.649	0.577	0.649	17,179,432	0.6267	12.75%
1999-11-02	0	1.020	1.020	1.030	1.020	1.040	472,000	485,060	1.0277	0.571	0.571	0.577	0.571	0.582	843,250	0.5752	-0.97%
1999-11-01	0	1.030	1.020	1.030	1.000	1.030	584,000	595,920	1.0204	0.577	0.571	0.577	0.560	0.577	1,043,343	0.5712	0.98%
1999-10-29	0	1.020	1.020	1.030	0.990	1.040	1,064,000	1,095,220	1.0293	0.571	0.571	0.577	0.554	0.582	1,900,886	0.5762	-1.92%
1999-10-28	0	1.040	1.030	1.050	1.030	1.070	838,000	882,740	1.0534	0.582	0.577	0.588	0.577	0.599	1,497,126	0.5896	0.97%
1999-10-27	0	1.030	1.030	1.040	1.030	1.050	990,000	1,021,880	1.0322	0.577	0.577	0.582	0.577	0.588	1,768,681	0.5778	-0.96%
1999-10-26	0	1.040	1.040	1.060	1.040	1.080	1,448,000	1,542,460	1.0652	0.582	0.582	0.593	0.582	0.605	2,586,920	0.5963	-3.70%
1999-10-25	0	1.080	1.070	1.080	1.060	1.120	1,622,000	1,769,960	1.0912	0.605	0.599	0.605	0.593	0.627	2,897,779	0.6108	0.00%
1999-10-22	0	1.080	1.070	1.080	1.040	1.080	1,384,000	1,468,660	1.0612	0.605	0.599	0.605	0.582	0.605	2,472,581	0.5940	1.89%
1999-10-21	0	1.060	1.050	1.060	1.040	1.130	3,276,000	3,569,220	1.0895	0.593	0.588	0.593	0.582	0.633	5,852,727	0.6098	0.95%
1999-10-20	0	1.050	1.050	1.060	1.030	1.070	2,258,000	2,377,200	1.0528	0.588	0.588	0.593	0.577	0.599	4,034,022	0.5893	1.94%
1999-10-19	0	1.030	1.020	1.030	1.010	1.120	3,750,000	3,947,380	1.0526	0.577	0.571	0.577	0.565	0.627	6,699,550	0.5892	-10.43%
1999-10-15	0	1.150	1.150	1.160	1.140	1.190	4,132,000	4,760,860	1.1522	0.644	0.644	0.649	0.638	0.666	7,382,011	0.6449	-3.36%
1999-10-14	0	1.190	1.180	1.190	1.170	1.260	10,598,000	12,759,040	1.2039	0.666	0.660	0.666	0.655	0.705	18,933,821	0.6739	-2.46%
1999-10-13	0	1.220	1.210	1.220	1.180	1.250	16,028,000	19,398,140	1.2103	0.683	0.677	0.683	0.660	0.700	28,634,769	0.6774	-2.40%
1999-10-12	0	1.250	1.240	1.250	1.210	1.290	43,286,000	54,677,960	1.2632	0.700	0.694	0.700	0.677	0.722	77,332,457	0.7071	3.31%
1999-10-11	0	1.210	1.200	1.210	1.140	1.210	10,386,000	12,302,400	1.1845	0.677	0.672	0.677	0.638	0.677	18,555,073	0.6630	4.31%
1999-10-08	0	1.160	1.150	1.160	1.160	1.240	29,048,000	35,241,160	1.2132	0.649	0.644	0.649	0.649	0.694	51,895,606	0.6791

---

Copyright & disclaimer, Privacy policy

Back to top

---