Prices and Webb-site Total Returns

AMVIG Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02300	2004-03-26	2021-04-19	2021-04-20	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-04-19	0	2.060	1.900	2.120	-	-	0	0	-	2.060	1.900	2.120	-	-	0	-	0.00%
2021-04-16	0	2.060	-	2.060	-	-	0	0	-	2.060	-	2.060	-	-	0	-	0.00%
2021-04-15	0	2.060	2.060	2.080	2.060	2.060	10,000	20,600	2.0600	2.060	2.060	2.080	2.060	2.060	10,000	2.0600	0.00%
2021-04-14	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-04-13	0	2.060	2.060	2.110	2.060	2.100	32,000	66,140	2.0669	2.060	2.060	2.110	2.060	2.100	32,000	2.0669	-1.90%
2021-04-12	0	2.100	2.100	2.110	2.100	2.100	54,000	113,400	2.1000	2.100	2.100	2.110	2.100	2.100	54,000	2.1000	0.48%
2021-04-09	0	2.090	2.090	2.110	2.090	2.090	58,000	121,220	2.0900	2.090	2.090	2.110	2.090	2.090	58,000	2.0900	0.00%
2021-04-08	0	2.090	2.090	2.120	2.090	2.100	86,000	180,100	2.0942	2.090	2.090	2.120	2.090	2.100	86,000	2.0942	-0.48%
2021-04-07	0	2.100	2.090	2.110	-	-	0	0	-	2.100	2.090	2.110	-	-	0	-	0.48%
2021-04-01	0	2.090	2.090	2.120	2.090	2.090	22,000	45,980	2.0900	2.090	2.090	2.120	2.090	2.090	22,000	2.0900	0.00%
2021-03-31	0	2.090	2.080	2.110	-	-	0	0	-	2.090	2.080	2.110	-	-	0	-	0.00%
2021-03-30	0	2.090	2.090	2.110	2.090	2.090	76,000	158,840	2.0900	2.090	2.090	2.110	2.090	2.090	76,000	2.0900	0.00%
2021-03-29	0	2.090	2.090	2.110	2.090	2.090	96,000	200,640	2.0900	2.090	2.090	2.110	2.090	2.090	96,000	2.0900	0.00%
2021-03-26	0	2.090	2.090	2.110	2.090	2.090	68,000	142,120	2.0900	2.090	2.090	2.110	2.090	2.090	68,000	2.0900	0.00%
2021-03-25	0	2.090	2.090	2.100	-	-	0	0	-	2.090	2.090	2.100	-	-	0	-	0.00%
2021-03-24	0	2.090	2.090	2.110	2.090	2.110	40,000	83,640	2.0910	2.090	2.090	2.110	2.090	2.110	40,000	2.0910	0.00%
2021-03-23	0	2.090	2.090	2.110	2.090	2.110	88,000	184,320	2.0945	2.090	2.090	2.110	2.090	2.110	88,000	2.0945	0.00%
2021-03-22	0	2.090	2.090	2.100	2.090	2.090	20,000	41,800	2.0900	2.090	2.090	2.100	2.090	2.090	20,000	2.0900	1.46%
2021-03-19	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-03-18	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-03-17	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-03-16	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-03-15	0	2.060	2.060	2.100	2.060	2.060	38,000	78,280	2.0600	2.060	2.060	2.100	2.060	2.060	38,000	2.0600	0.00%
2021-03-12	0	2.060	2.060	2.120	2.060	2.060	28,000	57,680	2.0600	2.060	2.060	2.120	2.060	2.060	28,000	2.0600	-1.90%
2021-03-11	0	2.100	2.060	2.180	-	-	0	0	-	2.100	2.060	2.180	-	-	0	-	0.00%
2021-03-10	0	2.100	2.080	2.140	-	-	0	0	-	2.100	2.080	2.140	-	-	0	-	0.00%
2021-03-09	0	2.100	2.060	2.130	-	-	0	0	-	2.100	2.060	2.130	-	-	0	-	0.00%
2021-03-08	0	2.100	2.060	2.160	-	-	0	0	-	2.100	2.060	2.160	-	-	0	-	0.00%
2021-03-05	0	2.100	2.100	2.150	-	-	0	0	-	2.100	2.100	2.150	-	-	0	-	0.00%
2021-03-04	0	2.100	2.100	2.170	2.100	2.180	94,000	201,320	2.1417	2.100	2.100	2.170	2.100	2.180	94,000	2.1417	0.00%
2021-03-03	0	2.100	2.100	2.120	2.100	2.100	14,000	29,400	2.1000	2.100	2.100	2.120	2.100	2.100	14,000	2.1000	0.00%
2021-03-02	0	2.100	2.100	2.120	-	-	0	0	-	2.100	2.100	2.120	-	-	0	-	0.00%
2021-03-01	0	2.100	2.060	2.120	-	-	0	0	-	2.100	2.060	2.120	-	-	0	-	0.00%
2021-02-26	0	2.100	2.060	2.300	2.060	2.100	28,000	58,000	2.0714	2.100	2.060	2.300	2.060	2.100	28,000	2.0714	0.00%
2021-02-25	0	2.100	2.060	2.110	-	-	0	0	-	2.100	2.060	2.110	-	-	0	-	0.00%
2021-02-24	0	2.100	2.060	2.100	-	-	0	0	-	2.100	2.060	2.100	-	-	0	-	0.00%
2021-02-23	0	2.100	2.060	2.100	-	-	0	0	-	2.100	2.060	2.100	-	-	0	-	0.00%
2021-02-22	0	2.100	2.080	2.100	-	-	0	0	-	2.100	2.080	2.100	-	-	0	-	0.00%
2021-02-19	0	2.100	2.060	2.100	2.060	2.100	36,000	74,240	2.0622	2.100	2.060	2.100	2.060	2.100	36,000	2.0622	1.94%
2021-02-18	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-02-17	0	2.060	2.060	2.100	2.060	2.060	42,313	87,149	2.0596	2.060	2.060	2.100	2.060	2.060	42,313	2.0596	0.00%
2021-02-16	0	2.060	2.060	2.120	-	-	0	0	-	2.060	2.060	2.120	-	-	0	-	0.00%
2021-02-11	0	2.060	2.060	2.120	2.060	2.060	12,000	24,720	2.0600	2.060	2.060	2.120	2.060	2.060	12,000	2.0600	0.00%
2021-02-10	0	2.060	2.060	2.110	-	-	0	0	-	2.060	2.060	2.110	-	-	0	-	0.00%
2021-02-09	0	2.060	2.060	2.120	-	-	0	0	-	2.060	2.060	2.120	-	-	0	-	0.00%
2021-02-08	0	2.060	2.060	2.160	-	-	0	0	-	2.060	2.060	2.160	-	-	0	-	0.00%
2021-02-05	0	2.060	2.060	2.110	2.060	2.060	26,000	53,560	2.0600	2.060	2.060	2.110	2.060	2.060	26,000	2.0600	0.00%
2021-02-04	0	2.060	2.060	2.100	-	-	0	0	-	2.060	2.060	2.100	-	-	0	-	0.00%
2021-02-03	0	2.060	2.060	2.100	2.060	2.060	24,000	49,440	2.0600	2.060	2.060	2.100	2.060	2.060	24,000	2.0600	-1.90%
2021-02-02	0	2.100	2.100	2.110	2.100	2.110	24,000	50,500	2.1042	2.100	2.100	2.110	2.100	2.110	24,000	2.1042	0.00%
2021-02-01	0	2.100	2.090	2.100	2.060	2.100	290,000	604,540	2.0846	2.100	2.090	2.100	2.060	2.100	290,000	2.0846	1.94%
2021-01-29	0	2.060	2.060	2.090	2.060	2.060	50,000	103,000	2.0600	2.060	2.060	2.090	2.060	2.060	50,000	2.0600	0.00%
2021-01-28	0	2.060	2.060	2.090	-	-	0	0	-	2.060	2.060	2.090	-	-	0	-	0.00%
2021-01-27	0	2.060	2.060	2.080	2.060	2.060	32,000	65,920	2.0600	2.060	2.060	2.080	2.060	2.060	32,000	2.0600	0.00%
2021-01-26	0	2.060	2.060	2.090	2.060	2.060	50,000	103,000	2.0600	2.060	2.060	2.090	2.060	2.060	50,000	2.0600	0.00%
2021-01-25	0	2.060	2.060	2.070	2.060	2.060	128,000	263,680	2.0600	2.060	2.060	2.070	2.060	2.060	128,000	2.0600	-0.96%
2021-01-22	0	2.080	2.060	2.080	-	-	0	0	-	2.080	2.060	2.080	-	-	0	-	0.00%
2021-01-21	0	2.080	2.060	2.080	2.060	2.080	34,000	70,080	2.0612	2.080	2.060	2.080	2.060	2.080	34,000	2.0612	0.97%
2021-01-20	0	2.060	2.060	2.080	-	-	0	0	-	2.060	2.060	2.080	-	-	0	-	0.00%
2021-01-19	0	2.060	2.060	2.090	-	-	0	0	-	2.060	2.060	2.090	-	-	0	-	0.00%
2021-01-18	0	2.060	2.060	2.090	-	-	0	0	-	2.060	2.060	2.090	-	-	0	-	0.00%
2021-01-15	0	2.060	2.060	2.180	2.060	2.080	114,000	236,320	2.0730	2.060	2.060	2.180	2.060	2.080	114,000	2.0730	-0.96%
2021-01-14	0	2.080	2.080	2.220	2.080	2.080	126,000	262,080	2.0800	2.080	2.080	2.220	2.080	2.080	126,000	2.0800	1.46%
2021-01-13	0	2.050	2.050	2.080	2.050	2.060	76,000	156,000	2.0526	2.050	2.050	2.080	2.050	2.060	76,000	2.0526	-0.49%
2021-01-12	0	2.060	2.060	2.080	2.060	2.060	48,000	98,880	2.0600	2.060	2.060	2.080	2.060	2.060	48,000	2.0600	0.49%
2021-01-11	0	2.050	2.050	2.060	2.050	2.060	82,000	168,800	2.0585	2.050	2.050	2.060	2.050	2.060	82,000	2.0585	0.00%
2021-01-08	0	2.050	2.050	2.070	-	-	0	0	-	2.050	2.050	2.070	-	-	0	-	0.00%
2021-01-07	0	2.050	2.040	2.070	-	-	0	0	-	2.050	2.040	2.070	-	-	0	-	0.00%
2021-01-06	0	2.050	2.050	2.070	2.050	2.050	14,000	28,700	2.0500	2.050	2.050	2.070	2.050	2.050	14,000	2.0500	0.49%
2021-01-05	0	2.040	2.040	2.070	-	-	0	0	-	2.040	2.040	2.070	-	-	0	-	0.00%
2021-01-04	0	2.040	2.040	2.070	2.040	2.040	46,000	93,840	2.0400	2.040	2.040	2.070	2.040	2.040	46,000	2.0400	0.00%
2020-12-31	0	2.040	2.010	2.060	2.070	2.070	2,000	4,140	2.0700	2.040	2.010	2.060	2.070	2.070	2,000	2.0700	0.00%
2020-12-30	0	2.040	2.010	2.050	-	-	0	0	-	2.040	2.010	2.050	-	-	0	-	-0.49%
2020-12-29	0	2.050	2.010	2.060	-	-	0	0	-	2.050	2.010	2.060	-	-	0	-	-0.49%
2020-12-28	0	2.060	2.060	2.070	2.000	2.060	214,000	434,960	2.0325	2.060	2.060	2.070	2.000	2.060	214,000	2.0325	1.98%
2020-12-24	0	2.020	2.020	2.040	2.020	2.030	76,000	153,680	2.0221	2.020	2.020	2.040	2.020	2.030	76,000	2.0221	-1.94%
2020-12-23	0	2.060	2.010	2.100	-	-	0	0	-	2.060	2.010	2.100	-	-	0	-	-0.96%
2020-12-22	0	2.080	2.080	2.110	2.080	2.120	38,000	79,900	2.1026	2.080	2.080	2.110	2.080	2.120	38,000	2.1026	-1.42%
2020-12-21	0	2.110	2.110	2.120	2.110	2.110	188,000	396,680	2.1100	2.110	2.110	2.120	2.110	2.110	188,000	2.1100	0.00%
2020-12-18	0	2.110	2.110	2.120	2.110	2.110	8,000	16,880	2.1100	2.110	2.110	2.120	2.110	2.110	8,000	2.1100	0.00%
2020-12-17	0	2.110	2.110	2.120	2.110	2.110	568,000	1,198,480	2.1100	2.110	2.110	2.120	2.110	2.110	568,000	2.1100	0.00%
2020-12-16	0	2.110	2.110	2.120	2.110	2.110	148,000	312,280	2.1100	2.110	2.110	2.120	2.110	2.110	148,000	2.1100	-0.94%
2020-12-15	0	2.130	2.110	2.130	2.110	2.130	62,000	131,160	2.1155	2.130	2.110	2.130	2.110	2.130	62,000	2.1155	0.47%
2020-12-14	0	2.120	2.110	2.120	2.110	2.140	22,000	46,720	2.1236	2.120	2.110	2.120	2.110	2.140	22,000	2.1236	-0.93%
2020-12-11	0	2.140	2.110	2.140	2.130	2.140	104,000	222,260	2.1371	2.140	2.110	2.140	2.130	2.140	104,000	2.1371	0.47%
2020-12-10	0	2.130	2.110	2.130	2.110	2.180	376,000	802,700	2.1348	2.130	2.110	2.130	2.110	2.180	376,000	2.1348	1.43%
2020-12-09	0	2.100	2.000	2.100	2.100	2.120	72,479	152,776	2.1079	2.100	2.000	2.100	2.100	2.120	72,479	2.1079	0.00%
2020-12-08	0	2.100	1.900	2.030	-	-	0	0	-	2.100	1.900	2.030	-	-	0	-	0.00%
2020-12-07	0	2.100	2.100	2.110	2.100	2.110	62,000	130,520	2.1052	2.100	2.100	2.110	2.100	2.110	62,000	2.1052	-0.47%
2020-12-04	0	2.110	2.110	2.120	2.110	2.110	22,000	46,420	2.1100	2.110	2.110	2.120	2.110	2.110	22,000	2.1100	0.00%
2020-12-03	0	2.110	2.110	2.120	2.110	2.110	38,000	80,180	2.1100	2.110	2.110	2.120	2.110	2.110	38,000	2.1100	0.00%
2020-12-02	0	2.110	2.110	2.120	2.110	2.120	406,000	860,360	2.1191	2.110	2.110	2.120	2.110	2.120	406,000	2.1191	0.00%
2020-12-01	0	2.110	2.110	2.120	2.110	2.120	572,000	1,209,920	2.1152	2.110	2.110	2.120	2.110	2.120	572,000	2.1152	0.00%
2020-11-30	0	2.110	2.110	2.120	2.110	2.120	496,000	1,049,100	2.1151	2.110	2.110	2.120	2.110	2.120	496,000	2.1151	-0.00%
2020-11-27	0	2.170	2.170	2.180	2.170	2.180	236,000	512,920	2.1734	2.110	2.110	2.120	2.110	2.120	242,711	2.1133	-0.46%
2020-11-26	0	2.180	2.170	2.180	2.170	2.180	3,208,000	6,991,380	2.1794	2.120	2.110	2.120	2.110	2.120	3,299,223	2.1191	0.00%
2020-11-25	0	2.180	2.170	2.180	2.170	2.180	12,000	26,060	2.1717	2.120	2.110	2.120	2.110	2.120	12,341	2.1116	0.46%
2020-11-24	0	2.170	2.170	2.180	2.170	2.180	1,978,000	4,293,180	2.1705	2.110	2.110	2.120	2.110	2.120	2,034,246	2.1105	0.00%
2020-11-23	0	2.170	2.170	2.180	2.170	2.170	1,844,000	4,001,480	2.1700	2.110	2.110	2.120	2.110	2.110	1,896,436	2.1100	0.00%
2020-11-20	0	2.170	2.170	2.180	2.170	2.170	304,000	659,680	2.1700	2.110	2.110	2.120	2.110	2.110	312,645	2.1100	0.00%
2020-11-19	0	2.170	2.170	2.180	2.170	2.170	186,000	403,620	2.1700	2.110	2.110	2.120	2.110	2.110	191,289	2.1100	-0.46%
2020-11-18	0	2.180	2.170	2.180	2.170	2.180	234,000	507,900	2.1705	2.120	2.110	2.120	2.110	2.120	240,654	2.1105	0.46%
2020-11-17	0	2.170	2.160	2.170	2.170	2.180	14,000	30,440	2.1743	2.110	2.100	2.110	2.110	2.120	14,398	2.1142	0.00%
2020-11-16	0	2.170	2.160	2.170	2.160	2.180	40,000	86,720	2.1680	2.110	2.100	2.110	2.100	2.120	41,137	2.1081	-0.46%
2020-11-13	0	2.180	2.170	2.180	2.160	2.180	82,000	177,940	2.1700	2.120	2.110	2.120	2.100	2.120	84,332	2.1100	0.00%
2020-11-12	0	2.180	2.170	2.180	2.180	2.180	4,000	8,720	2.1800	2.120	2.110	2.120	2.120	2.120	4,114	2.1197	0.93%
2020-11-11	0	2.160	2.160	2.180	2.160	2.170	1,458,000	3,151,660	2.1616	2.100	2.100	2.120	2.100	2.110	1,499,460	2.1019	0.00%
2020-11-10	0	2.160	2.160	2.170	2.160	2.170	432,000	934,980	2.1643	2.100	2.100	2.110	2.100	2.110	444,284	2.1045	-0.92%
2020-11-09	0	2.180	2.170	2.180	2.160	2.180	72,000	156,580	2.1747	2.120	2.110	2.120	2.100	2.120	74,047	2.1146	0.93%
2020-11-06	0	2.160	2.160	2.180	2.160	2.180	9,360,000	20,387,140	2.1781	2.100	2.100	2.120	2.100	2.120	9,626,161	2.1179	-0.46%
2020-11-05	0	2.170	2.170	2.180	2.160	2.180	84,000	182,260	2.1698	2.110	2.110	2.120	2.100	2.120	86,389	2.1098	0.46%
2020-11-04	0	2.160	2.160	2.170	2.160	2.170	64,000	138,380	2.1622	2.100	2.100	2.110	2.100	2.110	65,820	2.1024	0.00%
2020-11-03	0	2.160	2.160	2.180	2.160	2.170	46,130	99,740	2.1622	2.100	2.100	2.120	2.100	2.110	47,442	2.1024	-0.46%
2020-11-02	0	2.170	2.160	2.180	2.160	2.180	494,000	1,068,200	2.1623	2.110	2.100	2.120	2.100	2.120	508,047	2.1026	0.46%
2020-10-30	0	2.160	2.160	2.180	2.160	2.170	2,403,500	5,196,610	2.1621	2.100	2.100	2.120	2.100	2.110	2,471,846	2.1023	-0.92%
2020-10-29	0	2.180	2.160	2.180	2.160	2.180	8,627,743	18,642,092	2.1607	2.120	2.100	2.120	2.100	2.120	8,873,082	2.1010	0.93%
2020-10-28	0	2.160	2.160	2.170	2.160	2.170	1,418,000	3,064,280	2.1610	2.100	2.100	2.110	2.100	2.110	1,458,322	2.1012	0.00%
2020-10-27	0	2.160	2.160	2.170	2.160	2.170	510,000	1,106,140	2.1689	2.100	2.100	2.110	2.100	2.110	524,502	2.1089	-0.46%
2020-10-23	0	2.170	2.160	2.170	2.160	2.170	22,963,497	49,712,941	2.1649	2.110	2.100	2.110	2.100	2.110	23,616,487	2.1050	0.46%
2020-10-22	0	2.160	2.160	2.170	2.160	2.170	1,282,000	2,773,800	2.1637	2.100	2.100	2.110	2.100	2.110	1,318,455	2.1038	-0.46%
2020-10-21	0	2.170	2.160	2.170	2.160	2.170	18,000	38,940	2.1633	2.110	2.100	2.110	2.100	2.110	18,512	2.1035	0.00%
2020-10-20	0	2.170	2.160	2.170	2.160	2.170	54,000	116,840	2.1637	2.110	2.100	2.110	2.100	2.110	55,536	2.1039	0.00%
2020-10-19	0	2.170	2.160	2.170	2.160	2.170	326,000	705,220	2.1633	2.110	2.100	2.110	2.100	2.110	335,270	2.1034	0.46%
2020-10-16	0	2.160	2.160	2.170	2.160	2.170	2,022,000	4,377,580	2.1650	2.100	2.100	2.110	2.100	2.110	2,079,498	2.1051	-0.46%
2020-10-15	0	2.170	2.160	2.170	2.160	2.170	128,000	277,260	2.1661	2.110	2.100	2.110	2.100	2.110	131,640	2.1062	0.46%
2020-10-14	0	2.160	2.160	2.170	2.160	2.180	3,424,000	7,419,920	2.1670	2.100	2.100	2.110	2.100	2.120	3,521,365	2.1071	-0.46%
2020-10-12	0	2.170	2.160	2.170	2.160	2.170	2,022,000	4,382,700	2.1675	2.110	2.100	2.110	2.100	2.110	2,079,498	2.1076	0.00%
2020-10-09	0	2.170	2.160	2.170	2.160	2.170	778,000	1,684,280	2.1649	2.110	2.100	2.110	2.100	2.110	800,123	2.1050	0.46%
2020-10-08	0	2.160	2.160	2.170	2.160	2.170	574,000	1,240,040	2.1603	2.100	2.100	2.110	2.100	2.110	590,322	2.1006	-0.46%
2020-10-07	0	2.170	2.160	2.170	2.160	2.170	26,236,200	56,821,953	2.1658	2.110	2.100	2.110	2.100	2.110	26,982,253	2.1059	0.00%
2020-10-06	0	2.170	2.160	2.170	2.160	2.170	816,000	1,766,580	2.1649	2.110	2.100	2.110	2.100	2.110	839,204	2.1051	0.46%
2020-10-05	0	2.160	2.160	2.170	2.160	2.170	35,190,000	76,180,140	2.1648	2.100	2.100	2.110	2.100	2.110	36,190,664	2.1050	0.93%
2020-09-30	0	2.140	2.140	2.150	2.140	2.150	986,000	2,110,640	2.1406	2.081	2.081	2.091	2.081	2.091	1,014,038	2.0814	-0.47%
2020-09-29	0	2.150	2.140	2.150	2.140	2.150	8,094,000	17,367,180	2.1457	2.091	2.081	2.091	2.081	2.091	8,324,161	2.0864	0.47%
2020-09-28	0	2.140	2.140	2.150	2.130	2.150	94,708,000	202,783,805	2.1411	2.081	2.081	2.091	2.071	2.091	97,401,118	2.0819	0.00%
2020-09-25	0	2.140	2.140	2.150	2.020	2.150	609,371,265	1,318,380,285	2.1635	2.081	2.081	2.091	1.964	2.091	626,699,358	2.1037	48.61%
2020-09-24	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2020-09-21	0	1.440	1.430	1.440	1.430	1.440	4,006,000	5,768,380	1.4399	1.400	1.390	1.400	1.390	1.400	4,119,915	1.4001	0.00%
2020-09-18	0	1.440	1.430	1.440	1.430	1.440	3,486,027	5,015,298	1.4387	1.400	1.390	1.400	1.390	1.400	3,585,156	1.3989	0.00%
2020-09-17	0	1.440	1.430	1.440	1.430	1.450	3,238,000	4,661,680	1.4397	1.400	1.390	1.400	1.390	1.410	3,330,076	1.3999	0.70%
2020-09-16	0	1.430	1.430	1.440	1.430	1.470	1,460,000	2,103,740	1.4409	1.390	1.390	1.400	1.390	1.429	1,501,517	1.4011	-0.69%
2020-09-15	0	1.440	1.430	1.440	1.430	1.450	2,238,000	3,219,440	1.4385	1.400	1.390	1.400	1.390	1.410	2,301,640	1.3988	0.00%
2020-09-14	0	1.440	1.430	1.440	1.430	1.450	6,540,001	9,418,301	1.4401	1.400	1.390	1.400	1.390	1.410	6,725,973	1.4003	2.13%
2020-09-11	0	1.410	1.410	1.440	1.410	1.440	1,726,000	2,458,980	1.4247	1.371	1.371	1.400	1.371	1.400	1,775,081	1.3853	-0.70%
2020-09-10	0	1.420	1.420	1.430	1.410	1.470	1,308,000	1,869,320	1.4291	1.381	1.381	1.390	1.371	1.429	1,345,194	1.3896	1.43%
2020-09-09	0	1.400	1.400	1.420	1.310	1.480	2,580,000	3,670,860	1.4228	1.361	1.361	1.381	1.274	1.439	2,653,365	1.3835	4.48%
2020-09-08	0	1.340	1.340	1.350	1.340	1.370	1,394,000	1,880,560	1.3490	1.303	1.303	1.313	1.303	1.332	1,433,640	1.3117	0.00%
2020-09-07	0	1.340	1.330	1.340	1.330	1.360	1,540,536	2,063,938	1.3398	1.303	1.293	1.303	1.293	1.322	1,584,343	1.3027	0.00%
2020-09-04	0	1.340	1.340	1.350	1.330	1.350	1,476,000	1,984,060	1.3442	1.303	1.303	1.313	1.293	1.313	1,517,972	1.3070	-0.74%
2020-09-03	0	1.350	1.350	1.360	1.340	1.360	1,122,000	1,510,700	1.3464	1.313	1.313	1.322	1.303	1.322	1,153,905	1.3092	0.75%
2020-09-02	0	1.340	1.340	1.350	1.340	1.380	1,542,665	2,103,304	1.3634	1.303	1.303	1.313	1.303	1.342	1,586,532	1.3257	-1.47%
2020-09-01	0	1.360	1.350	1.360	1.350	1.390	2,020,000	2,776,270	1.3744	1.322	1.313	1.322	1.313	1.352	2,077,441	1.3364	0.00%
2020-08-31	0	1.360	1.360	1.370	1.360	1.390	1,592,000	2,197,540	1.3804	1.322	1.322	1.332	1.322	1.352	1,637,270	1.3422	0.00%
2020-08-28	0	1.360	1.360	1.380	1.360	1.380	366,000	504,000	1.3770	1.322	1.322	1.342	1.322	1.342	376,408	1.3390	-1.45%
2020-08-27	0	1.380	1.370	1.380	1.380	1.390	1,372,000	1,894,460	1.3808	1.342	1.332	1.342	1.342	1.352	1,411,014	1.3426	-0.72%
2020-08-26	0	1.390	1.380	1.390	1.390	1.390	1,078,000	1,498,420	1.3900	1.352	1.342	1.352	1.352	1.352	1,108,654	1.3516	0.00%
2020-08-25	0	1.390	1.380	1.390	1.380	1.400	1,027,130	1,426,199	1.3885	1.352	1.342	1.352	1.342	1.361	1,056,337	1.3501	-0.71%
2020-08-24	0	1.400	1.370	1.400	1.370	1.410	654,000	904,040	1.3823	1.361	1.332	1.361	1.332	1.371	672,597	1.3441	0.00%
2020-08-21	0	1.400	1.390	1.410	1.400	1.420	152,000	214,560	1.4116	1.361	1.352	1.371	1.361	1.381	156,322	1.3725	0.72%
2020-08-20	0	1.390	1.390	1.400	1.390	1.420	380,000	532,640	1.4017	1.352	1.352	1.361	1.352	1.381	390,806	1.3629	-4.14%
2020-08-19	0	1.450	1.420	1.450	1.440	1.450	254,000	366,960	1.4447	1.410	1.381	1.410	1.400	1.410	261,223	1.4048	0.69%
2020-08-18	0	1.440	1.410	1.440	1.430	1.490	1,636,448	2,373,543	1.4504	1.400	1.371	1.400	1.390	1.449	1,682,982	1.4103	4.35%
2020-08-17	0	1.380	1.370	1.380	1.370	1.410	296,000	408,980	1.3817	1.342	1.332	1.342	1.332	1.371	304,417	1.3435	0.73%
2020-08-14	0	1.370	1.370	1.400	1.370	1.400	6,000	8,280	1.3800	1.332	1.332	1.361	1.332	1.361	6,171	1.3418	0.00%
2020-08-13	0	1.370	1.380	1.410	1.370	1.410	656,000	909,780	1.3869	1.332	1.342	1.371	1.332	1.371	674,654	1.3485	-2.14%
2020-08-12	0	1.400	1.390	1.400	1.400	1.410	116,000	163,400	1.4086	1.361	1.352	1.361	1.361	1.371	119,299	1.3697	1.45%
2020-08-11	0	1.380	1.380	1.390	1.380	1.390	446,000	617,480	1.3845	1.342	1.342	1.352	1.342	1.352	458,682	1.3462	-0.72%
2020-08-10	0	1.390	1.380	1.400	1.370	1.410	830,000	1,159,260	1.3967	1.352	1.342	1.361	1.332	1.371	853,602	1.3581	2.21%
2020-08-07	0	1.360	1.350	1.370	1.340	1.370	1,170,000	1,583,520	1.3534	1.322	1.313	1.332	1.303	1.332	1,203,270	1.3160	1.49%
2020-08-06	0	1.340	1.340	1.350	1.340	1.350	1,832,000	2,463,260	1.3446	1.303	1.303	1.313	1.303	1.313	1,884,095	1.3074	0.00%
2020-08-05	0	1.340	1.340	1.350	1.330	1.350	776,000	1,040,220	1.3405	1.303	1.303	1.313	1.293	1.313	798,066	1.3034	0.00%
2020-08-04	0	1.340	1.340	1.350	1.340	1.380	767,339	1,036,901	1.3513	1.303	1.303	1.313	1.303	1.342	789,159	1.3139	-0.74%
2020-08-03	0	1.350	1.350	1.370	1.350	1.370	1,151,706	1,565,903	1.3596	1.313	1.313	1.332	1.313	1.332	1,184,456	1.3220	0.75%
2020-07-31	0	1.340	1.340	1.370	1.340	1.370	464,000	628,760	1.3551	1.303	1.303	1.332	1.303	1.332	477,194	1.3176	-1.47%
2020-07-30	0	1.360	1.360	1.400	1.360	1.400	2,488,000	3,397,260	1.3655	1.322	1.322	1.361	1.322	1.361	2,558,749	1.3277	0.00%
2020-07-29	0	1.360	1.360	1.380	1.360	1.390	3,108,000	4,228,780	1.3606	1.322	1.322	1.342	1.322	1.352	3,196,379	1.3230	0.00%
2020-07-28	0	1.360	1.360	1.370	1.350	1.380	904,000	1,237,100	1.3685	1.322	1.322	1.332	1.313	1.342	929,706	1.3306	0.00%
2020-07-27	0	1.360	1.360	1.370	1.360	1.370	48,000	65,560	1.3658	1.322	1.322	1.332	1.322	1.332	49,365	1.3281	0.00%
2020-07-24	0	1.360	1.360	1.370	1.360	1.380	232,000	318,840	1.3743	1.322	1.322	1.332	1.322	1.342	238,597	1.3363	0.00%
2020-07-23	0	1.360	1.360	1.390	1.360	1.400	48,000	66,800	1.3917	1.322	1.322	1.352	1.322	1.361	49,365	1.3532	-2.16%
2020-07-22	0	1.390	1.370	1.390	1.380	1.390	90,000	124,720	1.3858	1.352	1.332	1.352	1.342	1.352	92,559	1.3475	-0.71%
2020-07-21	0	1.400	1.380	1.400	1.380	1.400	114,000	157,900	1.3851	1.361	1.342	1.361	1.342	1.361	117,242	1.3468	2.19%
2020-07-20	0	1.370	1.370	1.380	1.370	1.380	670,000	920,060	1.3732	1.332	1.332	1.342	1.332	1.342	689,052	1.3353	-0.72%
2020-07-17	0	1.380	1.390	1.410	1.380	1.420	14,000	19,400	1.3857	1.342	1.352	1.371	1.342	1.381	14,398	1.3474	0.00%
2020-07-16	0	1.380	1.370	1.400	1.370	1.430	220,000	308,340	1.4015	1.342	1.332	1.361	1.332	1.390	226,256	1.3628	-2.13%
2020-07-15	0	1.410	1.400	1.420	1.400	1.490	252,130	360,352	1.4292	1.371	1.361	1.381	1.361	1.449	259,300	1.3897	1.44%
2020-07-14	0	1.390	1.390	1.400	1.390	1.430	992,000	1,388,000	1.3992	1.352	1.352	1.361	1.352	1.390	1,020,209	1.3605	-1.42%
2020-07-13	0	1.410	1.420	1.440	1.390	1.450	6,734,000	9,612,560	1.4275	1.371	1.381	1.400	1.352	1.410	6,925,488	1.3880	3.68%
2020-07-10	0	1.360	1.350	1.380	1.350	1.380	1,762,000	2,392,850	1.3580	1.322	1.313	1.342	1.313	1.342	1,812,104	1.3205	0.00%
2020-07-09	0	1.360	1.360	1.400	1.360	1.400	588,000	816,580	1.3887	1.322	1.322	1.361	1.322	1.361	604,720	1.3503	-2.16%
2020-07-08	0	1.390	1.390	1.420	1.380	1.440	4,630,000	6,484,060	1.4004	1.352	1.352	1.381	1.342	1.400	4,761,659	1.3617	0.00%
2020-07-07	0	1.390	1.390	1.430	1.390	1.430	3,050,962	4,275,077	1.4012	1.352	1.352	1.390	1.352	1.390	3,137,719	1.3625	-1.42%
2020-07-06	0	1.410	1.400	1.410	1.370	1.430	1,760,000	2,456,680	1.3958	1.371	1.361	1.371	1.332	1.390	1,810,047	1.3572	2.92%
2020-07-03	0	1.370	1.350	1.370	1.340	1.370	3,326,000	4,538,240	1.3645	1.332	1.313	1.332	1.303	1.332	3,420,578	1.3267	0.74%
2020-07-02	0	1.360	1.360	1.370	1.360	1.390	9,004,000	12,349,300	1.3715	1.322	1.322	1.332	1.322	1.352	9,260,038	1.3336	-2.86%
2020-06-30	0	1.400	1.400	1.440	1.390	1.400	62,000	86,280	1.3916	1.361	1.361	1.400	1.352	1.361	63,763	1.3531	1.45%
2020-06-29	0	1.380	1.370	1.390	1.390	1.400	20,000	27,960	1.3980	1.342	1.332	1.352	1.352	1.361	20,569	1.3593	-1.43%
2020-06-26	0	1.400	1.390	1.440	1.400	1.400	20,607	28,849	1.4000	1.361	1.352	1.400	1.361	1.361	21,193	1.3613	0.00%
2020-06-24	0	1.400	1.390	1.400	1.380	1.420	343,108	480,451	1.4003	1.361	1.352	1.361	1.342	1.381	352,865	1.3616	0.29%
2020-06-23	0	1.450	1.440	1.450	1.450	1.450	6,000	8,700	1.4500	1.357	1.348	1.357	1.357	1.357	6,409	1.3574	2.11%
2020-06-22	0	1.420	1.420	1.430	1.420	1.460	100,000	143,000	1.4300	1.329	1.329	1.339	1.329	1.367	106,822	1.3387	0.71%
2020-06-19	0	1.410	1.410	1.450	1.410	1.450	244,000	348,040	1.4264	1.320	1.320	1.357	1.320	1.357	260,645	1.3353	-1.40%
2020-06-18	0	1.430	1.420	1.430	1.430	1.450	330,369	474,307	1.4357	1.339	1.329	1.339	1.339	1.357	352,906	1.3440	0.00%
2020-06-17	0	1.430	1.430	1.450	1.430	1.490	244,035	353,370	1.4480	1.339	1.339	1.357	1.339	1.395	260,683	1.3556	-4.67%
2020-06-16	0	1.500	1.470	1.500	1.480	1.510	218,000	324,400	1.4881	1.404	1.376	1.404	1.385	1.414	232,872	1.3930	1.35%
2020-06-15	0	1.480	1.470	1.490	1.470	1.500	90,000	133,660	1.4851	1.385	1.376	1.395	1.376	1.404	96,140	1.3903	1.37%
2020-06-12	0	1.460	1.450	1.470	1.430	1.460	186,000	267,200	1.4366	1.367	1.357	1.376	1.339	1.367	198,689	1.3448	0.69%
2020-06-11	0	1.450	1.440	1.450	1.420	1.460	352,000	507,180	1.4409	1.357	1.348	1.357	1.329	1.367	376,013	1.3488	3.57%
2020-06-10	0	1.400	1.400	1.420	1.400	1.400	30,000	41,540	1.3847	1.311	1.311	1.329	1.311	1.311	32,047	1.2962	1.45%
2020-06-09	0	1.380	1.380	1.390	1.370	1.410	1,493,731	2,070,108	1.3859	1.292	1.292	1.301	1.283	1.320	1,595,630	1.2974	-0.72%
2020-06-08	0	1.390	1.390	1.400	1.380	1.430	1,032,000	1,450,900	1.4059	1.301	1.301	1.311	1.292	1.339	1,102,401	1.3161	-2.80%
2020-06-05	0	1.430	1.410	1.430	1.390	1.430	932,000	1,318,740	1.4150	1.339	1.320	1.339	1.301	1.339	995,579	1.3246	2.88%
2020-06-04	0	1.390	1.390	1.400	1.390	1.440	568,346	804,367	1.4153	1.301	1.301	1.311	1.301	1.348	607,117	1.3249	-3.47%
2020-06-03	0	1.440	1.440	1.460	1.420	1.480	610,000	885,680	1.4519	1.348	1.348	1.367	1.329	1.385	651,613	1.3592	-0.69%
2020-06-02	0	1.450	1.440	1.450	1.420	1.470	1,506,000	2,170,300	1.4411	1.357	1.348	1.357	1.329	1.376	1,608,736	1.3491	0.69%
2020-06-01	0	1.440	1.390	1.440	1.350	1.440	592,000	820,180	1.3854	1.348	1.301	1.348	1.264	1.348	632,385	1.2970	5.88%
2020-05-29	0	1.360	1.350	1.360	1.360	1.420	1,084,000	1,518,140	1.4005	1.273	1.264	1.273	1.273	1.329	1,157,948	1.3111	-1.45%
2020-05-28	0	1.380	1.360	1.380	1.350	1.390	220,000	302,020	1.3728	1.292	1.273	1.292	1.264	1.301	235,008	1.2851	-0.72%
2020-05-27	0	1.390	1.370	1.390	1.390	1.390	2,000	2,780	1.3900	1.301	1.283	1.301	1.301	1.301	2,136	1.3012	0.00%
2020-05-26	0	1.390	1.370	1.390	1.390	1.400	132,000	183,840	1.3927	1.301	1.283	1.301	1.301	1.311	141,005	1.3038	-0.71%
2020-05-25	0	1.400	1.380	1.400	1.390	1.440	1,016,000	1,421,320	1.3989	1.311	1.292	1.311	1.301	1.348	1,085,309	1.3096	-2.78%
2020-05-22	0	1.440	1.400	1.440	1.410	1.450	14,000	20,080	1.4343	1.348	1.311	1.348	1.320	1.357	14,955	1.3427	0.00%
2020-05-21	0	1.440	1.400	1.440	1.400	1.440	42,000	59,380	1.4138	1.348	1.311	1.348	1.311	1.348	44,865	1.3235	0.70%
2020-05-20	0	1.430	1.410	1.430	1.430	1.430	334,000	477,620	1.4300	1.339	1.320	1.339	1.339	1.339	356,785	1.3387	-0.69%
2020-05-19	0	1.440	1.430	1.440	1.400	1.450	228,000	327,920	1.4382	1.348	1.339	1.348	1.311	1.357	243,554	1.3464	0.00%
2020-05-18	0	1.440	1.430	1.440	1.430	1.440	210,000	302,280	1.4394	1.348	1.339	1.348	1.339	1.348	224,326	1.3475	0.00%
2020-05-15	0	1.440	1.430	1.440	1.430	1.460	590,000	847,880	1.4371	1.348	1.339	1.348	1.339	1.367	630,249	1.3453	-1.37%
2020-05-14	0	1.460	1.440	1.460	1.420	1.460	40,000	57,560	1.4390	1.367	1.348	1.367	1.329	1.367	42,729	1.3471	0.00%
2020-05-13	0	1.460	1.430	1.460	1.430	1.460	98,000	141,860	1.4476	1.367	1.339	1.367	1.339	1.367	104,685	1.3551	3.55%
2020-05-12	0	1.410	1.410	1.440	1.410	1.470	184,000	264,400	1.4370	1.320	1.320	1.348	1.320	1.376	196,552	1.3452	-2.08%
2020-05-11	0	1.440	1.430	1.440	1.430	1.450	222,000	319,620	1.4397	1.348	1.339	1.348	1.339	1.357	237,144	1.3478	0.70%
2020-05-08	0	1.430	1.440	1.470	1.430	1.490	138,000	202,190	1.4651	1.339	1.348	1.376	1.339	1.395	147,414	1.3716	-1.38%
2020-05-07	0	1.450	1.450	1.500	1.450	1.480	34,000	50,220	1.4771	1.357	1.357	1.404	1.357	1.385	36,319	1.3827	-3.33%
2020-05-06	0	1.500	1.450	1.500	1.480	1.500	70,000	104,500	1.4929	1.404	1.357	1.404	1.385	1.404	74,775	1.3975	2.04%
2020-05-05	0	1.470	1.480	1.490	1.400	1.500	5,142,000	7,313,660	1.4223	1.376	1.385	1.395	1.311	1.404	5,492,777	1.3315	3.52%
2020-05-04	0	1.420	1.400	1.420	1.420	1.420	1,380,000	1,987,000	1.4399	1.329	1.311	1.329	1.329	1.329	1,474,141	1.3479	-4.05%
2020-04-29	0	1.480	1.420	1.480	1.410	1.480	5,044,000	7,091,360	1.4059	1.385	1.329	1.385	1.320	1.385	5,388,091	1.3161	5.71%
2020-04-28	0	1.400	1.400	1.420	1.400	1.430	150,000	211,360	1.4091	1.311	1.311	1.329	1.311	1.339	160,233	1.3191	-1.41%
2020-04-27	0	1.420	1.410	1.430	1.390	1.420	76,000	107,400	1.4132	1.329	1.320	1.339	1.301	1.329	81,185	1.3229	0.71%
2020-04-24	0	1.410	1.390	1.410	1.410	1.410	8,000	11,280	1.4100	1.320	1.301	1.320	1.320	1.320	8,546	1.3200	0.00%
2020-04-23	0	1.410	1.400	1.410	1.410	1.470	296,000	419,420	1.4170	1.320	1.311	1.320	1.320	1.376	316,193	1.3265	0.00%
2020-04-22	0	1.410	1.420	1.430	1.410	1.430	44,000	62,320	1.4164	1.320	1.329	1.339	1.320	1.339	47,002	1.3259	-0.70%
2020-04-21	0	1.420	1.420	1.440	1.420	1.460	90,000	128,860	1.4318	1.329	1.329	1.348	1.329	1.367	96,140	1.3403	-1.39%
2020-04-20	0	1.440	1.430	1.460	1.440	1.440	100,000	144,000	1.4400	1.348	1.339	1.367	1.348	1.348	106,822	1.3480	-0.69%
2020-04-17	0	1.450	1.430	1.450	1.430	1.460	105,313	152,203	1.4452	1.357	1.339	1.357	1.339	1.367	112,497	1.3529	1.40%
2020-04-16	0	1.430	1.430	1.450	1.430	1.450	274,000	394,900	1.4412	1.339	1.339	1.357	1.339	1.357	292,692	1.3492	0.00%
2020-04-15	0	1.430	1.430	1.470	1.430	1.480	472,000	680,900	1.4426	1.339	1.339	1.376	1.339	1.385	504,199	1.3505	-2.72%
2020-04-14	0	1.470	1.470	1.480	1.430	1.500	164,000	240,420	1.4660	1.376	1.376	1.385	1.339	1.404	175,188	1.3724	0.68%
2020-04-09	0	1.460	1.440	1.490	1.430	1.460	408,000	586,880	1.4384	1.367	1.348	1.395	1.339	1.367	435,833	1.3466	2.10%
2020-04-08	0	1.430	1.420	1.430	1.420	1.470	178,000	255,680	1.4364	1.339	1.329	1.339	1.329	1.376	190,143	1.3447	-2.72%
2020-04-07	0	1.470	1.460	1.470	1.450	1.470	54,000	78,900	1.4611	1.376	1.367	1.376	1.357	1.376	57,684	1.3678	2.08%
2020-04-06	0	1.440	1.450	1.500	1.430	1.510	152,000	224,340	1.4759	1.348	1.357	1.404	1.339	1.414	162,369	1.3817	-1.37%
2020-04-03	0	1.460	1.430	1.440	1.440	1.520	75,556	112,478	1.4887	1.367	1.339	1.348	1.348	1.423	80,710	1.3936	-2.01%
2020-04-02	0	1.490	1.440	1.490	1.450	1.500	102,000	150,160	1.4722	1.395	1.348	1.395	1.357	1.404	108,958	1.3781	-0.67%
2020-04-01	0	1.500	1.480	1.500	1.480	1.500	64,000	95,600	1.4938	1.404	1.385	1.404	1.385	1.404	68,366	1.3984	1.35%
2020-03-31	0	1.480	1.480	1.510	1.480	1.530	290,000	438,140	1.5108	1.385	1.385	1.414	1.385	1.432	309,783	1.4143	-1.33%
2020-03-30	0	1.500	1.480	1.500	1.480	1.550	728,000	1,091,500	1.4993	1.404	1.385	1.404	1.385	1.451	777,663	1.4036	-2.60%
2020-03-27	0	1.540	1.500	1.540	1.500	1.570	632,000	954,200	1.5098	1.442	1.404	1.442	1.404	1.470	675,114	1.4134	2.67%
2020-03-26	0	1.500	1.490	1.500	1.490	1.550	106,000	161,440	1.5230	1.404	1.395	1.404	1.395	1.451	113,231	1.4258	-1.96%
2020-03-25	0	1.530	1.480	1.520	1.490	1.620	172,000	268,940	1.5636	1.432	1.385	1.423	1.395	1.517	183,733	1.4638	1.32%
2020-03-24	0	1.510	1.400	1.570	1.500	1.600	1,146,000	1,830,800	1.5976	1.414	1.311	1.470	1.404	1.498	1,224,178	1.4955	-5.63%
2020-03-23	0	1.600	1.540	1.600	1.590	1.610	38,000	60,900	1.6026	1.498	1.442	1.498	1.488	1.507	40,592	1.5003	-0.62%
2020-03-20	0	1.610	1.530	1.640	1.510	1.700	114,000	182,360	1.5996	1.507	1.432	1.535	1.414	1.591	121,777	1.4975	0.62%
2020-03-19	0	1.600	1.610	1.670	1.550	1.670	46,000	76,240	1.6574	1.498	1.507	1.563	1.451	1.563	49,138	1.5515	-4.19%
2020-03-18	0	1.670	1.540	1.680	1.670	1.700	16,000	27,040	1.6900	1.563	1.442	1.573	1.563	1.591	17,091	1.5821	-0.60%
2020-03-17	0	1.680	1.530	1.680	1.660	1.730	144,000	245,920	1.7078	1.573	1.432	1.573	1.554	1.620	153,823	1.5987	-2.33%
2020-03-16	0	1.720	1.650	1.740	1.650	1.740	268,001	446,941	1.6677	1.610	1.545	1.629	1.545	1.629	286,283	1.5612	-3.91%
2020-03-13	0	1.790	1.610	1.790	1.480	1.850	4,431,297	6,855,042	1.5470	1.676	1.507	1.676	1.385	1.732	4,733,591	1.4482	5.29%
2020-03-12	0	1.700	1.700	1.770	1.700	1.850	592,000	1,024,040	1.7298	1.591	1.591	1.657	1.591	1.732	632,385	1.6193	-6.59%
2020-03-11	0	1.820	1.800	1.830	1.740	1.830	66,000	117,180	1.7755	1.704	1.685	1.713	1.629	1.713	70,502	1.6621	2.25%
2020-03-10	0	1.780	1.680	1.780	1.700	1.780	66,000	114,228	1.7307	1.666	1.573	1.666	1.591	1.666	70,502	1.6202	4.09%
2020-03-09	0	1.710	1.710	1.850	1.710	1.740	292,000	504,040	1.7262	1.601	1.601	1.732	1.601	1.629	311,920	1.6159	-2.84%
2020-03-06	0	1.760	1.760	1.770	1.750	1.820	752,202	1,325,177	1.7617	1.648	1.648	1.657	1.638	1.704	803,516	1.6492	-3.30%
2020-03-05	0	1.820	1.790	1.880	1.740	1.830	413,501	746,411	1.8051	1.704	1.676	1.760	1.629	1.713	441,709	1.6898	-0.55%
2020-03-04	0	1.830	1.760	1.830	1.830	1.830	14,000	25,620	1.8300	1.713	1.648	1.713	1.713	1.713	14,955	1.7131	0.00%
2020-03-03	0	1.830	1.760	1.830	1.780	1.830	10,000	17,980	1.7980	1.713	1.648	1.713	1.666	1.713	10,682	1.6832	2.81%
2020-03-02	0	1.780	1.720	1.830	1.700	1.830	1,202,000	2,106,700	1.7527	1.666	1.610	1.713	1.591	1.713	1,283,998	1.6407	-3.26%
2020-02-28	0	1.840	1.750	1.840	1.800	1.850	196,000	355,120	1.8118	1.722	1.638	1.722	1.685	1.732	209,371	1.6961	-0.54%
2020-02-27	0	1.850	1.820	1.850	1.820	1.850	218,000	399,040	1.8305	1.732	1.704	1.732	1.704	1.732	232,872	1.7136	1.65%
2020-02-26	0	1.820	1.820	1.900	1.820	1.820	60,000	109,460	1.8243	1.704	1.704	1.779	1.704	1.704	64,093	1.7078	-3.70%
2020-02-25	0	1.890	1.810	1.890	1.860	1.890	302,066	569,824	1.8864	1.769	1.694	1.769	1.741	1.769	322,672	1.7660	0.00%
2020-02-24	0	1.890	1.800	1.890	1.850	1.890	28,000	51,880	1.8529	1.769	1.685	1.769	1.732	1.769	29,910	1.7345	0.00%
2020-02-21	0	1.890	1.880	1.890	1.890	1.960	268,000	510,240	1.9039	1.769	1.760	1.769	1.769	1.835	286,282	1.7823	-4.55%
2020-02-20	0	1.980	1.850	1.980	1.980	2.000	427,838	854,451	1.9971	1.854	1.732	1.854	1.854	1.872	457,024	1.8696	-0.50%
2020-02-19	0	1.990	1.900	1.990	1.900	1.990	10,000	19,280	1.9280	1.863	1.779	1.863	1.779	1.863	10,682	1.8049	2.58%
2020-02-18	0	1.940	1.860	1.950	1.940	1.950	14,000	27,200	1.9429	1.816	1.741	1.825	1.816	1.825	14,955	1.8188	0.00%
2020-02-17	0	1.940	1.850	1.940	1.940	1.940	70,000	134,100	1.9157	1.816	1.732	1.816	1.816	1.816	74,775	1.7934	0.52%
2020-02-14	0	1.930	1.830	1.930	1.930	1.930	88,000	169,640	1.9277	1.807	1.713	1.807	1.807	1.807	94,003	1.8046	0.00%
2020-02-13	0	1.930	1.850	1.990	1.930	1.930	2,000	3,860	1.9300	1.807	1.732	1.863	1.807	1.807	2,136	1.8067	1.58%
2020-02-12	0	1.900	1.850	1.950	1.900	1.900	12,000	23,100	1.9250	1.779	1.732	1.825	1.779	1.779	12,819	1.8021	-1.55%
2020-02-11	0	1.930	1.850	1.940	1.900	1.960	511,483	982,502	1.9209	1.807	1.732	1.816	1.779	1.835	546,375	1.7982	1.58%
2020-02-10	0	1.900	1.900	1.920	1.830	1.950	1,190,869	2,259,911	1.8977	1.779	1.779	1.797	1.713	1.825	1,272,108	1.7765	-2.56%
2020-02-07	0	1.950	1.850	1.950	1.950	1.990	72,000	141,720	1.9683	1.825	1.732	1.825	1.825	1.863	76,912	1.8426	3.72%
2020-02-06	0	1.880	1.820	1.880	-	-	0	0	-	1.760	1.704	1.760	-	-	0	-	0.00%
2020-02-05	0	1.880	1.840	1.880	1.840	1.880	28,000	51,900	1.8536	1.760	1.722	1.760	1.722	1.760	29,910	1.7352	1.62%
2020-02-04	0	1.850	1.830	1.890	-	-	0	0	-	1.732	1.713	1.769	-	-	0	-	0.00%
2020-02-03	0	1.850	1.800	1.890	1.850	1.890	2,320,544	4,291,766	1.8495	1.732	1.685	1.769	1.732	1.769	2,478,847	1.7314	0.00%
2020-01-31	0	1.850	1.840	1.910	-	-	0	0	-	1.732	1.722	1.788	-	-	0	-	0.00%
2020-01-30	0	1.850	1.810	1.900	1.850	1.860	36,000	66,740	1.8539	1.732	1.694	1.779	1.732	1.741	38,456	1.7355	-1.07%
2020-01-29	0	1.870	1.850	1.930	1.850	1.950	70,000	131,480	1.8783	1.751	1.732	1.807	1.732	1.825	74,775	1.7583	1.08%
2020-01-24	0	1.850	1.860	1.930	1.850	1.930	12,000	22,880	1.9067	1.732	1.741	1.807	1.732	1.807	12,819	1.7849	-4.64%
2020-01-23	0	1.940	1.900	1.930	1.870	1.970	24,000	45,220	1.8842	1.816	1.779	1.807	1.751	1.844	25,637	1.7638	4.30%
2020-01-22	0	1.860	1.860	1.910	1.860	1.910	217,251	408,966	1.8825	1.741	1.741	1.788	1.741	1.788	232,071	1.7622	0.54%
2020-01-21	0	1.850	1.850	1.880	1.850	1.970	148,000	281,560	1.9024	1.732	1.732	1.760	1.732	1.844	158,096	1.7809	-1.60%
2020-01-20	0	1.880	1.880	1.980	1.880	1.880	10,000	18,800	1.8800	1.760	1.760	1.854	1.760	1.760	10,682	1.7599	0.00%
2020-01-17	0	1.880	1.880	1.910	1.880	1.910	180,000	342,060	1.9003	1.760	1.760	1.788	1.760	1.788	192,279	1.7790	-1.57%
2020-01-16	0	1.910	1.910	1.980	1.910	1.930	212,000	406,500	1.9175	1.788	1.788	1.854	1.788	1.807	226,462	1.7950	-0.52%
2020-01-15	0	1.920	1.920	1.950	1.920	1.940	10,000	19,360	1.9360	1.797	1.797	1.825	1.797	1.816	10,682	1.8124	0.00%
2020-01-14	0	1.920	1.920	1.960	1.900	1.960	112,000	218,040	1.9468	1.797	1.797	1.835	1.779	1.835	119,640	1.8225	-0.52%
2020-01-13	0	1.930	1.930	1.960	1.900	1.950	104,000	200,640	1.9292	1.807	1.807	1.835	1.779	1.825	111,095	1.8060	-2.53%
2020-01-10	0	1.980	1.940	1.980	1.980	1.980	10,000	19,800	1.9800	1.854	1.816	1.854	1.854	1.854	10,682	1.8536	0.00%
2020-01-09	0	1.980	1.960	1.980	1.920	2.000	278,000	535,240	1.9253	1.854	1.835	1.854	1.797	1.872	296,965	1.8024	0.00%
2020-01-08	0	1.980	1.910	1.980	1.980	1.980	2,000	3,960	1.9800	1.854	1.788	1.854	1.854	1.854	2,136	1.8536	0.00%
2020-01-07	0	1.980	1.950	2.000	1.980	2.010	406,000	805,460	1.9839	1.854	1.825	1.872	1.854	1.882	433,696	1.8572	-2.46%
2020-01-06	0	2.030	1.960	2.030	1.860	2.070	946,000	1,811,840	1.9153	1.900	1.835	1.900	1.741	1.938	1,010,534	1.7930	2.01%
2020-01-03	0	1.990	1.900	1.990	1.960	2.000	62,000	122,520	1.9761	1.863	1.779	1.863	1.835	1.872	66,230	1.8499	-0.50%
2020-01-02	0	2.000	1.980	2.020	1.960	2.000	328,000	646,640	1.9715	1.872	1.854	1.891	1.835	1.872	350,375	1.8456	2.04%
2019-12-31	0	1.960	1.900	2.040	-	-	0	0	-	1.835	1.779	1.910	-	-	0	-	0.00%
2019-12-30	0	1.960	1.920	1.960	1.920	1.990	22,000	42,520	1.9327	1.835	1.797	1.835	1.797	1.863	23,501	1.8093	0.00%
2019-12-27	0	1.960	1.890	2.000	-	-	0	0	-	1.835	1.769	1.872	-	-	0	-	0.00%
2019-12-24	0	1.960	1.900	2.000	-	-	0	0	-	1.835	1.779	1.872	-	-	0	-	0.00%
2019-12-23	0	1.960	1.980	2.000	1.900	1.990	38,000	73,680	1.9389	1.835	1.854	1.872	1.779	1.863	40,592	1.8151	-2.00%
2019-12-20	0	2.000	1.980	2.000	2.000	2.050	88,000	177,580	2.0180	1.872	1.854	1.872	1.872	1.919	94,003	1.8891	-1.96%
2019-12-19	0	2.040	2.000	2.040	2.000	2.070	142,000	284,760	2.0054	1.910	1.872	1.910	1.872	1.938	151,687	1.8773	2.00%
2019-12-18	0	2.000	1.950	2.000	1.990	2.000	58,000	115,980	1.9997	1.872	1.825	1.872	1.863	1.872	61,957	1.8720	0.00%
2019-12-17	0	2.000	1.980	2.000	1.970	2.000	146,000	290,640	1.9907	1.872	1.854	1.872	1.844	1.872	155,960	1.8636	1.52%
2019-12-16	0	1.970	1.900	1.970	1.930	1.970	202,000	391,220	1.9367	1.844	1.779	1.844	1.807	1.844	215,780	1.8131	0.00%
2019-12-13	0	1.970	1.880	1.970	1.970	1.970	346,000	664,720	1.9212	1.844	1.760	1.844	1.844	1.844	369,603	1.7985	-1.01%
2019-12-12	0	1.990	1.910	1.990	1.990	1.990	24,000	47,680	1.9867	1.863	1.788	1.863	1.863	1.863	25,637	1.8598	0.00%
2019-12-11	0	1.990	1.860	1.990	1.990	1.990	330,000	627,180	1.9005	1.863	1.741	1.863	1.863	1.863	352,512	1.7792	0.00%
2019-12-10	0	1.990	1.850	1.990	-	-	0	0	-	1.863	1.732	1.863	-	-	0	-	-0.50%
2019-12-09	0	2.000	1.980	2.000	1.890	2.000	96,000	187,820	1.9565	1.872	1.854	1.872	1.769	1.872	102,549	1.8315	5.82%
2019-12-06	0	1.890	1.840	1.890	1.840	1.890	18,986,000	34,747,160	1.8301	1.769	1.722	1.769	1.722	1.769	20,281,186	1.7133	3.28%
2019-12-05	0	1.830	1.830	1.850	1.830	1.850	280,000	513,000	1.8321	1.713	1.713	1.732	1.713	1.732	299,101	1.7151	-1.61%
2019-12-04	0	1.860	1.850	1.870	1.830	1.880	948,000	1,755,720	1.8520	1.741	1.732	1.751	1.713	1.760	1,012,671	1.7338	-1.59%
2019-12-03	0	1.890	1.850	1.890	-	-	0	0	-	1.769	1.732	1.769	-	-	0	-	0.00%
2019-12-02	0	1.890	1.760	1.890	1.900	1.900	8,000	15,200	1.9000	1.769	1.648	1.769	1.779	1.779	8,546	1.7787	-0.47%
2019-11-29	0	2.020	2.020	2.030	2.020	2.040	374,000	759,200	2.0299	1.778	1.778	1.787	1.778	1.795	424,970	1.7865	0.50%
2019-11-28	0	2.010	2.010	2.040	2.010	2.010	18,000	36,180	2.0100	1.769	1.769	1.795	1.769	1.769	20,453	1.7689	-1.47%
2019-11-27	0	2.040	2.010	2.050	2.040	2.040	20,666	42,092	2.0368	1.795	1.769	1.804	1.795	1.795	23,482	1.7925	0.00%
2019-11-26	0	2.040	2.040	2.050	2.010	2.070	56,500	115,815	2.0498	1.795	1.795	1.804	1.769	1.822	64,200	1.8040	0.00%
2019-11-25	0	2.040	2.000	2.030	2.030	2.040	14,000	28,380	2.0271	1.795	1.760	1.787	1.787	1.795	15,908	1.7840	5.70%
2019-11-22	0	1.930	1.930	2.040	1.910	2.040	608,000	1,240,060	2.0396	1.699	1.699	1.795	1.681	1.795	690,860	1.7950	-5.39%
2019-11-21	0	2.040	1.910	2.040	-	-	0	0	-	1.795	1.681	1.795	-	-	0	-	0.00%
2019-11-20	0	2.040	2.000	2.040	2.040	2.040	12,000	24,380	2.0317	1.795	1.760	1.795	1.795	1.795	13,635	1.7880	0.99%
2019-11-19	0	2.020	2.020	2.030	1.950	2.040	70,000	140,540	2.0077	1.778	1.778	1.787	1.716	1.795	79,540	1.7669	-0.49%
2019-11-18	0	2.030	1.910	2.030	2.030	2.030	2,000	4,060	2.0300	1.787	1.681	1.787	1.787	1.787	2,273	1.7865	0.50%
2019-11-15	0	2.020	1.920	2.030	1.950	2.030	32,000	63,960	1.9988	1.778	1.690	1.787	1.716	1.787	36,361	1.7590	-0.49%
2019-11-14	0	2.030	1.920	2.030	2.020	2.040	20,000	40,600	2.0300	1.787	1.690	1.787	1.778	1.795	22,726	1.7865	1.50%
2019-11-13	0	2.000	1.930	2.000	1.970	2.000	14,000	27,940	1.9957	1.760	1.699	1.760	1.734	1.760	15,908	1.7564	1.01%
2019-11-12	0	1.980	1.980	2.030	1.980	2.030	382,000	762,360	1.9957	1.743	1.743	1.787	1.743	1.787	434,060	1.7563	-1.00%
2019-11-11	0	2.000	1.910	2.000	1.980	2.000	412,000	822,344	1.9960	1.760	1.681	1.760	1.743	1.760	468,148	1.7566	-0.50%
2019-11-08	0	2.010	1.930	2.010	2.000	2.010	54,000	108,040	2.0007	1.769	1.699	1.769	1.760	1.769	61,359	1.7608	0.50%
2019-11-07	0	2.000	1.950	2.000	1.910	2.020	1,325,000	2,606,620	1.9673	1.760	1.716	1.760	1.681	1.778	1,505,574	1.7313	-1.96%
2019-11-06	0	2.040	1.950	2.040	2.050	2.050	32,000	65,600	2.0500	1.795	1.716	1.795	1.804	1.804	36,361	1.8041	0.00%
2019-11-05	0	2.040	1.960	2.040	2.020	2.040	32,000	65,240	2.0388	1.795	1.725	1.795	1.778	1.795	36,361	1.7942	2.00%
2019-11-04	0	2.000	1.950	2.000	1.950	2.050	96,000	191,080	1.9904	1.760	1.716	1.760	1.716	1.804	109,083	1.7517	-1.48%
2019-11-01	0	2.030	2.000	2.030	2.030	2.040	2,008,000	4,056,660	2.0202	1.787	1.760	1.787	1.787	1.795	2,281,655	1.7779	0.50%
2019-10-31	0	2.020	1.920	2.020	1.900	2.020	52,000	104,520	2.0100	1.778	1.690	1.778	1.672	1.778	59,087	1.7689	4.66%
2019-10-30	0	1.930	1.930	1.940	1.920	1.970	174,000	336,920	1.9363	1.699	1.699	1.707	1.690	1.734	197,713	1.7041	-1.03%
2019-10-29	0	1.950	1.950	1.960	1.920	1.970	244,000	477,860	1.9584	1.716	1.716	1.725	1.690	1.734	277,253	1.7236	-1.02%
2019-10-28	0	1.970	1.920	2.030	1.970	1.970	6,000	11,940	1.9900	1.734	1.690	1.787	1.734	1.734	6,818	1.7513	0.00%
2019-10-25	0	1.970	1.930	1.970	1.970	2.020	36,000	71,240	1.9789	1.734	1.699	1.734	1.734	1.778	40,906	1.7415	-1.99%
2019-10-24	0	2.010	1.920	2.020	-	-	0	0	-	1.769	1.690	1.778	-	-	0	-	-0.50%
2019-10-23	0	2.020	1.940	2.020	2.020	2.050	28,000	56,860	2.0307	1.778	1.707	1.778	1.778	1.804	31,816	1.7872	1.00%
2019-10-22	0	2.000	1.960	2.030	1.920	2.070	560,000	1,110,660	1.9833	1.760	1.725	1.787	1.690	1.822	636,318	1.7454	4.71%
2019-10-21	0	1.910	1.910	1.920	1.910	1.970	132,000	253,900	1.9235	1.681	1.681	1.690	1.681	1.734	149,989	1.6928	-1.55%
2019-10-18	0	1.940	1.930	1.980	1.910	1.950	430,000	821,900	1.9114	1.707	1.699	1.743	1.681	1.716	488,601	1.6821	2.11%
2019-10-17	0	1.900	1.900	1.930	1.900	1.910	122,000	231,440	1.8970	1.672	1.672	1.699	1.672	1.681	138,626	1.6695	-1.04%
2019-10-16	0	1.920	1.870	1.930	1.920	1.920	8,000	15,240	1.9050	1.690	1.646	1.699	1.690	1.690	9,090	1.6765	3.23%
2019-10-15	0	1.860	1.860	1.870	1.860	1.930	60,000	113,120	1.8853	1.637	1.637	1.646	1.637	1.699	68,177	1.6592	-4.62%
2019-10-14	0	1.950	1.870	1.980	1.870	1.950	68,000	131,300	1.9309	1.716	1.646	1.743	1.646	1.716	77,267	1.6993	3.72%
2019-10-11	0	1.880	1.860	1.930	1.860	1.950	206,000	392,160	1.9037	1.655	1.637	1.699	1.637	1.716	234,074	1.6754	-2.59%
2019-10-10	0	1.930	1.870	1.930	1.870	1.930	906,000	1,703,560	1.8803	1.699	1.646	1.699	1.646	1.699	1,029,472	1.6548	4.32%
2019-10-09	0	1.850	1.850	1.870	1.850	1.880	66,000	122,200	1.8515	1.628	1.628	1.646	1.628	1.655	74,995	1.6294	-1.60%
2019-10-08	0	1.880	1.850	1.880	1.860	1.880	12,000	22,480	1.8733	1.655	1.628	1.655	1.637	1.655	13,635	1.6487	1.08%
2019-10-04	0	1.860	1.840	1.860	1.840	1.860	90,000	165,760	1.8418	1.637	1.619	1.637	1.619	1.637	102,265	1.6209	1.09%
2019-10-03	0	1.840	1.840	1.880	1.840	1.880	460,000	850,780	1.8495	1.619	1.619	1.655	1.619	1.655	522,690	1.6277	0.00%
2019-10-02	0	1.840	1.840	1.870	1.820	1.880	836,000	1,538,220	1.8400	1.619	1.619	1.646	1.602	1.655	949,932	1.6193	-1.60%
2019-09-30	0	1.870	1.870	1.880	-	-	0	0	-	1.646	1.646	1.655	-	-	0	-	1.08%
2019-09-27	0	1.850	1.850	1.880	1.850	1.880	500,000	939,340	1.8787	1.628	1.628	1.655	1.628	1.655	568,141	1.6534	-1.60%
2019-09-26	0	1.880	1.870	1.880	1.850	1.960	488,000	916,480	1.8780	1.655	1.646	1.655	1.628	1.725	554,506	1.6528	1.62%
2019-09-25	0	1.850	1.850	1.880	1.850	1.880	182,000	340,580	1.8713	1.628	1.628	1.655	1.628	1.655	206,803	1.6469	-1.07%
2019-09-24	0	1.870	1.870	1.880	1.870	1.910	110,000	207,380	1.8853	1.646	1.646	1.655	1.646	1.681	124,991	1.6592	-0.53%
2019-09-23	0	1.880	1.880	1.930	1.880	1.940	126,000	240,900	1.9119	1.655	1.655	1.699	1.655	1.707	143,172	1.6826	-2.59%
2019-09-20	0	1.930	1.900	1.930	1.920	1.940	32,000	62,020	1.9381	1.699	1.672	1.699	1.690	1.707	36,361	1.7057	1.58%
2019-09-19	0	1.900	1.910	1.930	1.890	1.940	1,056,000	2,013,034	1.9063	1.672	1.681	1.699	1.663	1.707	1,199,914	1.6776	-0.52%
2019-09-18	0	1.910	1.910	1.940	1.900	1.990	68,000	131,160	1.9288	1.681	1.681	1.707	1.672	1.751	77,267	1.6975	-1.04%
2019-09-17	0	1.930	1.930	1.950	1.930	2.000	652,000	1,262,080	1.9357	1.699	1.699	1.716	1.699	1.760	740,856	1.7035	1.58%
2019-09-16	0	1.900	1.860	1.900	1.900	1.910	24,000	45,620	1.9008	1.672	1.637	1.672	1.672	1.681	27,271	1.6729	-1.04%
2019-09-13	0	1.920	1.920	1.980	1.910	1.990	107,000	209,180	1.9550	1.690	1.690	1.743	1.681	1.751	121,582	1.7205	1.59%
2019-09-12	0	1.890	1.880	1.940	1.880	1.950	752,000	1,414,820	1.8814	1.663	1.655	1.707	1.655	1.716	854,484	1.6558	1.07%
2019-09-11	0	1.870	1.870	1.960	-	-	86,000	164,260	1.9100	1.646	1.646	1.725	-	-	97,720	1.6809	0.00%
2019-09-10	0	1.870	1.870	1.900	1.870	1.870	56,000	104,720	1.8700	1.646	1.646	1.672	1.646	1.646	63,632	1.6457	1.08%
2019-09-09	0	1.850	1.850	1.890	1.850	1.870	74,000	138,120	1.8665	1.628	1.628	1.663	1.628	1.646	84,085	1.6426	-0.54%
2019-09-06	0	1.860	1.860	1.910	1.860	1.910	82,000	155,580	1.8973	1.637	1.637	1.681	1.637	1.681	93,175	1.6698	0.00%
2019-09-05	0	1.860	1.860	1.900	1.850	1.900	258,000	479,920	1.8602	1.637	1.637	1.672	1.628	1.672	293,161	1.6371	0.00%
2019-09-04	0	1.860	1.850	1.900	1.810	1.870	464,000	860,840	1.8553	1.637	1.628	1.672	1.593	1.646	527,235	1.6327	1.09%
2019-09-03	0	1.840	1.820	1.840	1.840	1.840	10,000	18,400	1.8400	1.619	1.602	1.619	1.619	1.619	11,363	1.6193	0.00%
2019-09-02	0	1.840	1.840	1.860	1.820	1.860	48,000	88,040	1.8342	1.619	1.619	1.637	1.602	1.637	54,542	1.6142	-1.08%
2019-08-30	0	1.860	1.860	1.880	1.860	1.950	744,000	1,403,140	1.8859	1.637	1.637	1.655	1.637	1.716	845,394	1.6597	3.91%
2019-08-29	0	1.790	1.680	1.790	-	-	0	0	-	1.575	1.479	1.575	-	-	0	-	0.00%
2019-08-28	0	1.790	1.700	1.790	-	-	0	0	-	1.575	1.496	1.575	-	-	0	-	0.00%
2019-08-27	0	1.790	1.710	1.790	1.680	1.800	26,000	46,120	1.7738	1.575	1.505	1.575	1.479	1.584	29,543	1.5611	0.56%
2019-08-26	0	1.780	1.650	1.780	-	-	0	0	-	1.567	1.452	1.567	-	-	0	-	-1.11%
2019-08-23	0	1.800	1.650	1.820	-	-	0	0	-	1.584	1.452	1.602	-	-	0	-	0.00%
2019-08-22	0	1.800	1.800	1.820	1.780	1.820	20,000	35,760	1.7880	1.584	1.584	1.602	1.567	1.602	22,726	1.5736	-1.10%
2019-08-21	0	1.820	1.790	1.820	1.800	1.820	82,000	148,260	1.8080	1.602	1.575	1.602	1.584	1.602	93,175	1.5912	0.00%
2019-08-20	0	1.820	1.760	1.820	-	-	0	0	-	1.602	1.549	1.602	-	-	0	-	0.00%
2019-08-19	0	1.820	1.780	1.820	1.800	1.820	56,000	100,880	1.8014	1.602	1.567	1.602	1.584	1.602	63,632	1.5854	-1.09%
2019-08-16	0	1.840	1.800	1.840	-	-	0	0	-	1.619	1.584	1.619	-	-	0	-	0.00%
2019-08-15	0	1.840	1.800	1.840	1.790	1.840	12,000	21,880	1.8233	1.619	1.584	1.619	1.575	1.619	13,635	1.6046	2.22%
2019-08-14	0	1.800	1.620	1.800	-	-	0	0	-	1.584	1.426	1.584	-	-	0	-	-1.10%
2019-08-13	0	1.820	1.590	1.820	-	-	0	0	-	1.602	1.399	1.602	-	-	0	-	0.00%
2019-08-12	0	1.820	1.620	1.820	-	-	0	0	-	1.602	1.426	1.602	-	-	0	-	0.00%
2019-08-09	0	1.820	1.630	1.820	-	-	0	0	-	1.602	1.435	1.602	-	-	0	-	0.00%
2019-08-08	0	1.820	1.650	1.820	-	-	0	0	-	1.602	1.452	1.602	-	-	0	-	0.00%
2019-08-07	0	1.820	1.760	1.820	-	-	0	0	-	1.602	1.549	1.602	-	-	0	-	0.00%
2019-08-06	0	1.820	1.760	1.820	1.800	1.820	32,000	57,680	1.8025	1.602	1.549	1.602	1.584	1.602	36,361	1.5863	-1.09%
2019-08-05	0	1.840	1.800	1.840	1.790	1.860	1,378,000	2,480,600	1.8001	1.619	1.584	1.619	1.575	1.637	1,565,797	1.5842	2.22%
2019-08-02	0	1.800	1.800	1.890	1.800	1.830	460,000	828,500	1.8011	1.584	1.584	1.663	1.584	1.611	522,690	1.5851	-1.64%
2019-08-01	0	1.830	1.830	1.880	-	-	0	0	-	1.611	1.611	1.655	-	-	0	-	0.00%
2019-07-31	0	1.830	1.830	1.860	-	-	0	0	-	1.611	1.611	1.637	-	-	0	-	0.00%
2019-07-30	0	1.830	1.830	1.870	1.830	1.850	754,000	1,391,130	1.8450	1.611	1.611	1.646	1.611	1.628	856,757	1.6237	-1.08%
2019-07-29	0	1.850	1.770	1.850	-	-	0	0	-	1.628	1.558	1.628	-	-	0	-	0.00%
2019-07-26	0	1.850	1.800	1.850	1.810	1.870	58,000	105,100	1.8121	1.628	1.584	1.628	1.593	1.646	65,904	1.5947	1.65%
2019-07-25	0	1.820	1.800	1.820	-	-	0	0	-	1.602	1.584	1.602	-	-	0	-	0.00%
2019-07-24	0	1.820	1.800	1.850	1.820	1.820	12,000	21,840	1.8200	1.602	1.584	1.628	1.602	1.602	13,635	1.6017	-1.62%
2019-07-23	0	1.850	1.850	1.890	1.800	1.860	114,000	209,240	1.8354	1.628	1.628	1.663	1.584	1.637	129,536	1.6153	0.00%
2019-07-22	0	1.850	1.830	1.850	-	-	0	0	-	1.628	1.611	1.628	-	-	0	-	0.00%
2019-07-19	0	1.850	1.770	1.860	-	-	0	0	-	1.628	1.558	1.637	-	-	0	-	0.00%
2019-07-18	0	1.850	1.770	1.860	-	-	0	0	-	1.628	1.558	1.637	-	-	0	-	0.00%
2019-07-17	0	1.850	1.770	1.850	-	-	0	0	-	1.628	1.558	1.628	-	-	0	-	0.00%
2019-07-16	0	1.850	1.850	1.860	1.850	1.850	20,000	37,000	1.8500	1.628	1.628	1.637	1.628	1.628	22,726	1.6281	0.00%
2019-07-15	0	1.850	1.800	1.850	-	-	0	0	-	1.628	1.584	1.628	-	-	0	-	0.00%
2019-07-12	0	1.850	1.800	1.860	-	-	0	0	-	1.628	1.584	1.637	-	-	0	-	0.00%
2019-07-11	0	1.850	1.800	1.850	1.850	1.850	4,000	7,400	1.8500	1.628	1.584	1.628	1.628	1.628	4,545	1.6281	0.54%
2019-07-10	0	1.840	1.800	1.850	-	-	0	0	-	1.619	1.584	1.628	-	-	0	-	0.00%
2019-07-09	0	1.840	1.800	1.840	-	-	0	0	-	1.619	1.584	1.619	-	-	0	-	0.00%
2019-07-08	0	1.840	1.770	1.840	1.850	1.850	12,000	22,200	1.8500	1.619	1.558	1.619	1.628	1.628	13,635	1.6281	-1.08%
2019-07-05	0	1.860	1.860	1.890	1.860	1.860	938,000	1,744,680	1.8600	1.637	1.637	1.663	1.637	1.637	1,065,833	1.6369	0.00%
2019-07-04	0	1.860	1.850	1.900	1.860	1.860	2,000	3,720	1.8600	1.637	1.628	1.672	1.637	1.637	2,273	1.6369	0.00%
2019-07-03	0	1.860	1.850	1.900	1.860	1.860	6,000	11,160	1.8600	1.637	1.628	1.672	1.637	1.637	6,818	1.6369	0.00%
2019-07-02	0	1.860	1.860	1.870	1.860	1.860	218,039	404,272	1.8541	1.637	1.637	1.646	1.637	1.637	247,754	1.6317	0.54%
2019-06-28	0	1.850	1.810	1.860	1.810	1.850	12,000	22,040	1.8367	1.628	1.593	1.637	1.593	1.628	13,635	1.6164	2.21%
2019-06-27	0	1.810	1.810	1.860	1.810	1.810	6,000	10,860	1.8100	1.593	1.593	1.637	1.593	1.593	6,818	1.5929	0.00%
2019-06-26	0	1.810	1.810	1.870	-	-	0	0	-	1.593	1.593	1.646	-	-	0	-	0.00%
2019-06-25	0	1.810	1.810	1.870	1.810	1.860	22,000	40,020	1.8191	1.593	1.593	1.646	1.593	1.637	24,998	1.6009	-2.16%
2019-06-24	0	1.850	1.810	1.860	-	-	0	0	-	1.628	1.593	1.637	-	-	0	-	0.00%
2019-06-21	0	1.850	1.760	1.850	-	-	0	0	-	1.628	1.549	1.628	-	-	0	-	0.00%
2019-06-20	0	1.850	1.750	1.850	-	-	0	0	-	1.628	1.540	1.628	-	-	0	-	0.00%
2019-06-19	0	1.850	1.810	1.850	-	-	0	0	-	1.628	1.593	1.628	-	-	0	-	0.00%
2019-06-18	0	1.850	1.770	1.850	1.780	1.860	20,000	36,080	1.8040	1.628	1.558	1.628	1.567	1.637	22,726	1.5876	2.21%
2019-06-17	0	1.810	1.730	1.810	-	-	0	0	-	1.593	1.523	1.593	-	-	0	-	0.00%
2019-06-14	0	1.810	1.760	1.870	-	-	0	0	-	1.593	1.549	1.646	-	-	0	-	0.00%
2019-06-13	0	1.810	1.760	1.870	-	-	0	0	-	1.593	1.549	1.646	-	-	0	-	0.00%
2019-06-12	0	1.810	1.780	1.820	1.760	1.900	38,000	68,840	1.8116	1.593	1.567	1.602	1.549	1.672	43,179	1.5943	-2.69%
2019-06-11	0	1.860	1.850	1.870	1.860	1.880	20,000	37,240	1.8620	1.637	1.628	1.646	1.637	1.655	22,726	1.6387	0.22%
2019-06-10	0	1.920	1.910	1.920	1.880	1.930	148,000	281,320	1.9008	1.633	1.625	1.633	1.599	1.642	173,969	1.6171	1.05%
2019-06-06	0	1.900	1.890	1.910	1.890	1.910	4,114,000	7,816,640	1.9000	1.616	1.608	1.625	1.608	1.625	4,835,861	1.6164	0.00%
2019-06-05	0	1.900	1.900	1.930	1.880	1.930	344,000	650,700	1.8916	1.616	1.616	1.642	1.599	1.642	404,360	1.6092	0.00%
2019-06-04	0	1.900	1.900	1.920	1.880	1.910	154,000	291,040	1.8899	1.616	1.616	1.633	1.599	1.625	181,022	1.6078	0.53%
2019-06-03	0	1.890	1.890	1.920	1.860	1.930	366,000	691,260	1.8887	1.608	1.608	1.633	1.582	1.642	430,220	1.6068	0.00%
2019-05-31	0	1.890	1.860	1.900	-	-	0	0	-	1.608	1.582	1.616	-	-	0	-	0.00%
2019-05-30	0	1.890	1.860	1.900	-	-	1,820,000	3,421,600	1.8800	1.608	1.582	1.616	-	-	2,139,345	1.5994	0.00%
2019-05-29	0	1.890	1.890	1.900	1.890	1.920	88,000	167,500	1.9034	1.608	1.608	1.616	1.608	1.633	103,441	1.6193	-1.05%
2019-05-28	0	1.910	1.900	1.910	1.850	1.910	36,000	67,020	1.8617	1.625	1.616	1.625	1.574	1.625	42,317	1.5838	1.06%
2019-05-27	0	1.890	1.880	1.910	-	-	53	101	1.9057	1.608	1.599	1.625	-	-	62	1.6212	0.00%
2019-05-24	0	1.890	1.890	1.910	1.880	1.910	374,000	710,660	1.9002	1.608	1.608	1.625	1.599	1.625	439,624	1.6165	-2.07%
2019-05-23	0	1.930	1.900	1.930	1.900	1.930	118,000	224,320	1.9010	1.642	1.616	1.642	1.616	1.642	138,705	1.6172	0.00%
2019-05-22	0	1.930	1.860	1.930	1.870	1.930	14,000	26,660	1.9043	1.642	1.582	1.642	1.591	1.642	16,457	1.6200	1.05%
2019-05-21	0	1.910	1.850	1.910	1.900	1.920	1,222,066	2,323,871	1.9016	1.625	1.574	1.625	1.616	1.633	1,436,495	1.6177	-1.04%
2019-05-20	0	1.930	1.900	1.930	1.900	1.930	70,000	133,060	1.9009	1.642	1.616	1.642	1.616	1.642	82,283	1.6171	1.05%
2019-05-17	0	1.910	1.910	1.940	1.910	1.940	92,000	176,820	1.9220	1.625	1.625	1.650	1.625	1.650	108,143	1.6351	-1.04%
2019-05-16	0	1.930	1.930	1.940	1.920	1.940	158,000	304,760	1.9289	1.642	1.642	1.650	1.633	1.650	185,723	1.6409	1.05%
2019-05-15	0	1.910	1.900	1.930	1.890	1.910	440,000	835,580	1.8990	1.625	1.616	1.642	1.608	1.625	517,204	1.6156	-0.52%
2019-05-14	0	1.920	1.910	1.930	1.900	1.950	338,000	649,280	1.9209	1.633	1.625	1.642	1.616	1.659	397,307	1.6342	-1.54%
2019-05-10	0	1.950	1.930	1.950	1.900	1.950	162,000	311,800	1.9247	1.659	1.642	1.659	1.616	1.659	190,425	1.6374	1.56%
2019-05-09	0	1.920	1.900	1.920	1.900	1.920	316,000	603,200	1.9089	1.633	1.616	1.633	1.616	1.633	371,447	1.6239	1.05%
2019-05-08	0	1.900	1.900	1.910	1.900	1.930	406,000	773,120	1.9042	1.616	1.616	1.625	1.616	1.642	477,239	1.6200	0.00%
2019-05-07	0	1.900	1.900	1.920	1.880	1.920	194,000	369,120	1.9027	1.616	1.616	1.633	1.599	1.633	228,040	1.6187	1.60%
2019-05-06	0	1.870	1.870	1.900	1.850	1.910	398,000	741,900	1.8641	1.591	1.591	1.616	1.574	1.625	467,835	1.5858	-2.60%
2019-05-03	0	1.920	1.910	1.950	-	-	0	0	-	1.633	1.625	1.659	-	-	0	-	0.00%
2019-05-02	0	1.920	1.910	1.950	1.900	1.950	48,000	92,140	1.9196	1.633	1.625	1.659	1.616	1.659	56,422	1.6330	1.05%
2019-04-30	0	1.900	1.900	1.910	1.900	1.910	74,000	140,840	1.9032	1.616	1.616	1.625	1.616	1.625	86,984	1.6191	0.00%
2019-04-29	0	1.900	1.900	1.910	1.850	1.900	672,000	1,276,460	1.8995	1.616	1.616	1.625	1.574	1.616	789,912	1.6160	0.00%
2019-04-26	0	1.900	1.900	1.910	1.850	1.910	678,000	1,287,740	1.8993	1.616	1.616	1.625	1.574	1.625	796,965	1.6158	1.60%
2019-04-25	0	1.870	1.870	1.880	1.870	1.870	134,000	250,580	1.8700	1.591	1.591	1.599	1.591	1.591	157,512	1.5909	0.00%
2019-04-24	0	1.870	1.860	1.870	1.860	1.910	112,000	210,380	1.8784	1.591	1.582	1.591	1.582	1.625	131,652	1.5980	-1.58%
2019-04-23	0	1.900	1.900	1.910	1.880	1.900	196,000	370,940	1.8926	1.616	1.616	1.625	1.599	1.616	230,391	1.6100	-1.04%
2019-04-18	0	1.920	1.900	1.920	-	-	0	0	-	1.633	1.616	1.633	-	-	0	-	0.00%
2019-04-17	0	1.920	1.890	1.920	-	-	0	0	-	1.633	1.608	1.633	-	-	0	-	0.00%
2019-04-16	0	1.920	1.900	1.920	1.910	1.920	34,000	65,080	1.9141	1.633	1.616	1.633	1.625	1.633	39,966	1.6284	0.52%
2019-04-15	0	1.910	1.880	1.910	1.860	1.920	82,000	155,060	1.8910	1.625	1.599	1.625	1.582	1.633	96,388	1.6087	0.00%
2019-04-12	0	1.910	1.900	1.910	1.880	1.910	1,200,000	2,268,120	1.8901	1.625	1.616	1.625	1.599	1.625	1,410,557	1.6080	-0.52%
2019-04-11	0	1.920	1.910	1.920	1.880	1.920	300,000	570,660	1.9022	1.633	1.625	1.633	1.599	1.633	352,639	1.6183	0.52%
2019-04-10	0	1.910	1.880	1.910	1.860	1.910	164,000	313,040	1.9088	1.625	1.599	1.625	1.582	1.625	192,776	1.6239	1.60%
2019-04-09	0	1.880	1.880	1.900	1.880	1.900	654,000	1,241,840	1.8988	1.599	1.599	1.616	1.599	1.616	768,754	1.6154	-0.53%
2019-04-08	0	1.890	1.860	1.890	1.860	1.890	70,000	131,000	1.8714	1.608	1.582	1.608	1.582	1.608	82,283	1.5921	-1.05%
2019-04-04	0	1.910	1.870	1.910	-	-	0	0	-	1.625	1.591	1.625	-	-	0	-	0.00%
2019-04-03	0	1.910	1.830	1.910	-	-	0	0	-	1.625	1.557	1.625	-	-	0	-	0.00%
2019-04-02	0	1.910	1.900	1.920	1.900	1.920	1,375,540	2,615,795	1.9016	1.625	1.616	1.633	1.616	1.633	1,616,898	1.6178	0.53%
2019-04-01	0	1.900	1.870	1.900	1.850	1.910	48,000	90,420	1.8838	1.616	1.591	1.616	1.574	1.625	56,422	1.6026	1.60%
2019-03-29	0	1.870	1.830	1.870	1.830	1.870	1,738,000	3,211,820	1.8480	1.591	1.557	1.591	1.557	1.591	2,042,957	1.5721	0.00%
2019-03-28	0	1.870	1.830	1.870	1.830	1.880	3,544,000	6,453,280	1.8209	1.591	1.557	1.591	1.557	1.599	4,165,846	1.5491	3.31%
2019-03-27	0	1.810	1.810	1.830	1.810	1.830	1,616,000	2,956,040	1.8292	1.540	1.540	1.557	1.540	1.557	1,899,551	1.5562	-1.09%
2019-03-26	0	1.830	1.830	1.850	1.830	1.880	122,000	224,620	1.8411	1.557	1.557	1.574	1.557	1.599	143,407	1.5663	-1.08%
2019-03-25	0	1.850	1.850	1.860	1.840	1.860	722,000	1,340,280	1.8563	1.574	1.574	1.582	1.565	1.582	848,685	1.5792	0.00%
2019-03-22	0	1.850	1.850	1.860	1.850	1.870	1,370,000	2,547,760	1.8597	1.574	1.574	1.582	1.574	1.591	1,610,386	1.5821	1.09%
2019-03-21	0	1.830	1.820	1.830	1.820	1.870	132,000	243,460	1.8444	1.557	1.548	1.557	1.548	1.591	155,161	1.5691	-1.08%
2019-03-20	0	1.850	1.840	1.860	1.750	1.850	1,126,000	2,020,420	1.7943	1.574	1.565	1.582	1.489	1.574	1,323,573	1.5265	-1.07%
2019-03-19	0	1.870	1.860	1.870	1.850	1.880	86,000	160,920	1.8712	1.591	1.582	1.591	1.574	1.599	101,090	1.5918	-0.53%
2019-03-18	0	1.880	1.870	1.880	1.820	1.920	770,000	1,439,680	1.8697	1.599	1.591	1.599	1.548	1.633	905,108	1.5906	0.00%
2019-03-15	0	1.880	1.870	1.900	1.880	1.930	1,980,000	3,726,040	1.8818	1.599	1.591	1.616	1.599	1.642	2,327,420	1.6009	0.53%
2019-03-14	0	1.870	1.870	1.880	1.870	1.950	5,276,000	9,933,120	1.8827	1.591	1.591	1.599	1.591	1.659	6,201,751	1.6017	-0.53%
2019-03-13	0	1.880	1.860	1.880	1.870	1.890	3,024,000	5,685,140	1.8800	1.599	1.582	1.599	1.591	1.608	3,554,605	1.5994	1.62%
2019-03-12	0	1.850	1.850	1.910	1.850	1.850	176,000	329,900	1.8744	1.574	1.574	1.625	1.574	1.574	206,882	1.5946	1.09%
2019-03-11	0	1.830	1.830	1.870	1.830	1.900	56,000	102,980	1.8389	1.557	1.557	1.591	1.557	1.616	65,826	1.5644	-4.19%
2019-03-08	0	1.910	1.860	1.910	1.900	1.910	10,000	19,020	1.9020	1.625	1.582	1.625	1.616	1.625	11,755	1.6181	0.00%
2019-03-07	0	1.910	1.880	1.910	1.880	1.910	74,000	140,340	1.8965	1.625	1.599	1.625	1.599	1.625	86,984	1.6134	1.60%
2019-03-06	0	1.880	1.870	1.880	1.880	1.910	318,000	599,940	1.8866	1.599	1.591	1.599	1.599	1.625	373,798	1.6050	0.00%
2019-03-05	0	1.880	1.840	1.880	1.880	1.890	210,000	394,820	1.8801	1.599	1.565	1.599	1.599	1.608	246,848	1.5994	-1.05%
2019-03-04	0	1.900	1.820	1.900	-	-	0	0	-	1.616	1.548	1.616	-	-	0	-	0.00%
2019-03-01	0	1.900	1.820	1.900	1.890	1.900	14,000	26,540	1.8957	1.616	1.548	1.616	1.608	1.616	16,457	1.6127	0.00%
2019-02-28	0	1.900	1.890	1.900	1.890	1.900	48,000	90,880	1.8933	1.616	1.608	1.616	1.608	1.616	56,422	1.6107	0.00%
2019-02-27	0	1.900	1.890	1.910	1.870	1.910	32,000	60,680	1.8963	1.616	1.608	1.625	1.591	1.625	37,615	1.6132	1.06%
2019-02-26	0	1.880	1.870	1.880	1.870	1.890	2,206,000	4,126,140	1.8704	1.599	1.591	1.599	1.591	1.608	2,593,075	1.5912	0.53%
2019-02-25	0	1.870	1.860	1.870	1.860	1.900	2,156,000	4,030,560	1.8695	1.591	1.582	1.591	1.582	1.616	2,534,301	1.5904	0.00%
2019-02-22	0	1.870	1.850	1.870	1.840	1.890	536,000	1,001,980	1.8694	1.591	1.574	1.591	1.565	1.608	630,049	1.5903	1.63%
2019-02-21	0	1.840	1.840	1.870	1.840	1.890	334,000	621,080	1.8595	1.565	1.565	1.591	1.565	1.608	392,605	1.5819	-1.08%
2019-02-20	0	1.860	1.770	1.860	-	-	0	0	-	1.582	1.506	1.582	-	-	0	-	-1.06%
2019-02-19	0	1.880	1.770	1.880	-	-	0	0	-	1.599	1.506	1.599	-	-	0	-	0.00%
2019-02-18	0	1.880	1.830	1.880	-	-	0	0	-	1.599	1.557	1.599	-	-	0	-	0.00%
2019-02-15	0	1.880	1.860	1.880	1.820	1.880	62,000	113,760	1.8348	1.599	1.582	1.599	1.548	1.599	72,879	1.5609	-0.53%
2019-02-14	0	1.890	1.820	1.890	-	-	0	0	-	1.608	1.548	1.608	-	-	0	-	0.00%
2019-02-13	0	1.890	1.760	1.890	1.890	1.890	40,000	75,600	1.8900	1.608	1.497	1.608	1.608	1.608	47,019	1.6079	2.72%
2019-02-12	0	1.840	1.780	1.840	-	-	0	0	-	1.565	1.514	1.565	-	-	0	-	0.00%
2019-02-11	0	1.840	1.810	1.840	1.810	1.850	38,000	69,700	1.8342	1.565	1.540	1.565	1.540	1.574	44,668	1.5604	0.00%
2019-02-08	0	1.840	1.810	1.840	1.820	1.840	58,000	106,680	1.8393	1.565	1.540	1.565	1.548	1.565	68,177	1.5648	0.00%
2019-02-04	0	1.840	1.810	1.840	1.790	1.840	740,000	1,325,560	1.7913	1.565	1.540	1.565	1.523	1.565	869,844	1.5239	2.79%
2019-02-01	0	1.790	1.760	1.790	1.790	1.830	944,000	1,706,480	1.8077	1.523	1.497	1.523	1.523	1.557	1,109,639	1.5379	0.00%
2019-01-31	0	1.790	1.780	1.800	1.790	1.830	1,082,000	1,951,000	1.8031	1.523	1.514	1.531	1.523	1.557	1,271,853	1.5340	0.56%
2019-01-30	0	1.780	1.770	1.780	1.750	1.810	1,992,000	3,494,020	1.7540	1.514	1.506	1.514	1.489	1.540	2,341,525	1.4922	1.71%
2019-01-29	0	1.750	1.720	1.750	1.730	1.780	1,426,000	2,468,980	1.7314	1.489	1.463	1.489	1.472	1.514	1,676,212	1.4730	1.16%
2019-01-28	0	1.730	1.730	1.780	-	-	0	0	-	1.472	1.472	1.514	-	-	0	-	0.00%
2019-01-25	0	1.730	1.720	1.730	1.730	1.730	872,000	1,508,560	1.7300	1.472	1.463	1.472	1.472	1.472	1,025,005	1.4718	0.00%
2019-01-24	0	1.730	1.710	1.730	1.710	1.730	1,650,000	2,843,320	1.7232	1.472	1.455	1.472	1.455	1.472	1,939,516	1.4660	0.00%
2019-01-23	0	1.730	1.720	1.730	1.720	1.730	384,000	664,260	1.7298	1.472	1.463	1.472	1.463	1.472	451,378	1.4716	0.58%
2019-01-22	0	1.720	1.710	1.730	-	-	0	0	-	1.463	1.455	1.472	-	-	0	-	0.00%
2019-01-21	0	1.720	1.720	1.730	1.720	1.730	614,000	1,062,060	1.7297	1.463	1.463	1.472	1.463	1.472	721,735	1.4715	-0.58%
2019-01-18	0	1.730	1.720	1.730	1.730	1.730	284,000	490,535	1.7272	1.472	1.463	1.472	1.472	1.472	333,832	1.4694	1.17%
2019-01-17	0	1.710	1.710	1.730	1.710	1.740	790,000	1,366,923	1.7303	1.455	1.455	1.472	1.455	1.480	928,617	1.4720	-1.16%
2019-01-16	0	1.730	1.720	1.730	1.720	1.740	1,958,000	3,392,560	1.7327	1.472	1.463	1.472	1.463	1.480	2,301,560	1.4740	0.00%
2019-01-15	0	1.730	1.720	1.740	1.730	1.750	1,560,000	2,714,640	1.7402	1.472	1.463	1.480	1.472	1.489	1,833,725	1.4804	-2.26%
2019-01-14	0	1.770	1.740	1.770	1.720	1.780	36,000	63,560	1.7656	1.506	1.480	1.506	1.463	1.514	42,317	1.5020	2.91%
2019-01-11	0	1.720	1.710	1.720	1.720	1.730	540,000	933,540	1.7288	1.463	1.455	1.463	1.463	1.472	634,751	1.4707	-0.58%
2019-01-10	0	1.730	1.710	1.730	1.710	1.740	80,000	138,400	1.7300	1.472	1.455	1.472	1.455	1.480	94,037	1.4718	0.58%
2019-01-09	0	1.720	1.700	1.720	1.700	1.730	1,524,000	2,617,680	1.7176	1.463	1.446	1.463	1.446	1.472	1,791,408	1.4612	-0.58%
2019-01-08	0	1.730	1.720	1.740	1.730	1.790	278,000	487,980	1.7553	1.472	1.463	1.480	1.472	1.523	326,779	1.4933	-2.81%
2019-01-07	0	1.780	1.780	1.840	1.720	1.840	18,000	32,000	1.7778	1.514	1.514	1.565	1.463	1.565	21,158	1.5124	-1.66%
2019-01-04	0	1.810	1.700	1.810	-	-	0	0	-	1.540	1.446	1.540	-	-	0	-	0.00%
2019-01-03	0	1.810	1.720	1.810	-	-	0	0	-	1.540	1.463	1.540	-	-	0	-	0.00%
2019-01-02	0	1.810	1.760	1.810	1.810	1.840	32,000	58,780	1.8369	1.540	1.497	1.540	1.540	1.565	37,615	1.5627	1.12%
2018-12-31	0	1.790	1.750	1.830	-	-	0	0	-	1.523	1.489	1.557	-	-	0	-	0.00%
2018-12-28	0	1.790	1.750	1.850	-	-	0	0	-	1.523	1.489	1.574	-	-	0	-	0.00%
2018-12-27	0	1.790	1.710	1.830	-	-	4,508,000	7,889,000	1.7500	1.523	1.455	1.557	-	-	5,298,994	1.4888	0.00%
2018-12-24	0	1.790	1.710	1.830	-	-	0	0	-	1.523	1.455	1.557	-	-	0	-	0.00%
2018-12-21	0	1.790	1.780	1.830	-	-	0	0	-	1.523	1.514	1.557	-	-	0	-	0.00%
2018-12-20	0	1.790	1.780	1.800	1.720	1.830	44,000	77,280	1.7564	1.523	1.514	1.531	1.463	1.557	51,720	1.4942	4.68%
2018-12-19	0	1.710	1.700	1.780	1.700	1.780	278,000	488,140	1.7559	1.455	1.446	1.514	1.446	1.514	326,779	1.4938	-2.84%
2018-12-18	0	1.760	1.760	1.830	1.760	1.820	120,000	213,380	1.7782	1.497	1.497	1.557	1.497	1.548	141,056	1.5127	-0.56%
2018-12-17	0	1.770	1.770	1.840	-	-	0	0	-	1.506	1.506	1.565	-	-	0	-	0.57%
2018-12-14	0	1.760	1.760	1.800	1.750	1.800	198,000	348,940	1.7623	1.497	1.497	1.531	1.489	1.531	232,742	1.4993	-2.22%
2018-12-13	0	1.800	1.770	1.830	1.760	1.820	198,000	349,660	1.7660	1.531	1.506	1.557	1.497	1.548	232,742	1.5024	2.27%
2018-12-12	0	1.760	1.760	1.790	1.760	1.810	108,000	194,520	1.8011	1.497	1.497	1.523	1.497	1.540	126,950	1.5323	-1.12%
2018-12-11	0	1.780	1.780	1.800	1.780	1.800	306,000	545,800	1.7837	1.514	1.514	1.531	1.514	1.531	359,692	1.5174	-1.66%
2018-12-10	0	1.810	1.800	1.830	1.800	1.850	22,000	40,360	1.8345	1.540	1.531	1.557	1.531	1.574	25,860	1.5607	-0.55%
2018-12-07	0	1.820	1.800	1.850	1.800	1.860	142,000	256,880	1.8090	1.548	1.531	1.574	1.531	1.582	166,916	1.5390	0.55%
2018-12-06	0	1.810	1.810	1.830	1.800	1.830	116,000	211,480	1.8231	1.540	1.540	1.557	1.531	1.557	136,354	1.5510	0.00%
2018-12-05	0	1.810	1.800	1.830	1.810	1.900	802,000	1,469,320	1.8321	1.540	1.531	1.557	1.540	1.616	942,723	1.5586	-2.16%
2018-12-04	0	1.850	1.850	1.900	1.830	1.870	1,079,844	2,015,956	1.8669	1.574	1.574	1.616	1.557	1.591	1,269,318	1.5882	-0.54%
2018-12-03	0	1.860	1.860	1.900	1.860	1.900	156,000	296,120	1.8982	1.582	1.582	1.616	1.582	1.616	183,372	1.6149	2.20%
2018-11-30	0	1.900	1.900	1.930	1.890	1.950	144,332	276,190	1.9136	1.548	1.548	1.573	1.540	1.589	177,115	1.5594	1.06%
2018-11-29	0	1.880	1.880	1.890	1.860	1.910	348,381	656,365	1.8840	1.532	1.532	1.540	1.516	1.556	427,510	1.5353	-1.57%
2018-11-28	0	1.910	1.910	1.920	1.900	1.930	810,000	1,558,880	1.9245	1.556	1.556	1.565	1.548	1.573	993,978	1.5683	-1.55%
2018-11-27	0	1.940	1.930	1.940	1.940	1.950	110,932	215,210	1.9400	1.581	1.573	1.581	1.581	1.589	136,128	1.5809	0.00%
2018-11-26	0	1.940	1.940	1.950	1.940	1.960	48,000	93,600	1.9500	1.581	1.581	1.589	1.581	1.597	58,902	1.5891	-1.52%
2018-11-23	0	1.970	1.950	1.990	1.930	1.990	24,000	47,380	1.9742	1.605	1.589	1.622	1.573	1.622	29,451	1.6088	1.55%
2018-11-22	0	1.940	1.930	1.960	1.920	1.970	248,000	482,260	1.9446	1.581	1.573	1.597	1.565	1.605	304,329	1.5847	-0.51%
2018-11-21	0	1.950	1.950	1.960	1.940	1.980	112,000	219,620	1.9609	1.589	1.589	1.597	1.581	1.614	137,439	1.5979	-1.02%
2018-11-20	0	1.970	1.920	1.990	1.970	1.990	40,000	79,260	1.9815	1.605	1.565	1.622	1.605	1.622	49,085	1.6147	-1.50%
2018-11-19	0	2.000	1.980	2.000	1.980	2.000	18,000	35,920	1.9956	1.630	1.614	1.630	1.614	1.630	22,088	1.6262	0.50%
2018-11-16	0	1.990	1.990	2.000	-	-	0	0	-	1.622	1.622	1.630	-	-	0	-	0.00%
2018-11-15	0	1.990	1.990	2.000	1.990	2.000	62,000	123,920	1.9987	1.622	1.622	1.630	1.622	1.630	76,082	1.6288	1.02%
2018-11-14	0	1.970	1.960	1.970	1.950	1.980	424,000	835,020	1.9694	1.605	1.597	1.605	1.589	1.614	520,305	1.6049	-0.51%
2018-11-13	0	1.980	1.980	2.000	1.980	1.990	36,000	71,520	1.9867	1.614	1.614	1.630	1.614	1.622	44,177	1.6189	-1.00%
2018-11-12	0	2.000	1.980	2.000	-	-	0	0	-	1.630	1.614	1.630	-	-	0	-	0.00%
2018-11-09	0	2.000	1.980	2.000	-	-	0	0	-	1.630	1.614	1.630	-	-	0	-	0.00%
2018-11-08	0	2.000	1.980	2.000	2.000	2.000	20,000	40,000	2.0000	1.630	1.614	1.630	1.630	1.630	24,543	1.6298	1.01%
2018-11-07	0	1.980	1.980	1.990	1.980	2.000	682,000	1,361,660	1.9966	1.614	1.614	1.622	1.614	1.630	836,905	1.6270	0.00%
2018-11-06	0	1.980	1.980	2.000	1.980	2.000	188,000	375,840	1.9991	1.614	1.614	1.630	1.614	1.630	230,701	1.6291	0.00%
2018-11-05	0	1.980	1.980	2.000	1.960	2.000	46,000	91,920	1.9983	1.614	1.614	1.630	1.597	1.630	56,448	1.6284	1.02%
2018-11-02	0	1.960	1.960	2.000	-	-	0	0	-	1.597	1.597	1.630	-	-	0	-	0.00%
2018-11-01	0	1.960	1.960	2.040	-	-	0	0	-	1.597	1.597	1.662	-	-	0	-	0.00%
2018-10-31	0	1.960	1.960	2.000	1.960	1.980	16,000	31,600	1.9750	1.597	1.597	1.630	1.597	1.614	19,634	1.6094	-1.01%
2018-10-30	0	1.980	1.960	2.050	-	-	0	0	-	1.614	1.597	1.671	-	-	0	-	0.00%
2018-10-29	0	1.980	1.980	2.060	-	-	0	0	-	1.614	1.614	1.679	-	-	0	-	1.02%
2018-10-26	0	1.960	1.960	2.020	1.960	2.030	96,000	194,340	2.0244	1.597	1.597	1.646	1.597	1.654	117,805	1.6497	-2.00%
2018-10-25	0	2.000	2.000	2.030	1.950	2.000	38,000	75,000	1.9737	1.630	1.630	1.654	1.589	1.630	46,631	1.6084	-0.50%
2018-10-24	0	2.010	2.000	2.030	1.980	2.010	919,000	1,841,690	2.0040	1.638	1.630	1.654	1.614	1.638	1,127,735	1.6331	0.50%
2018-10-23	0	2.000	2.000	2.010	2.000	2.010	106,000	212,820	2.0077	1.630	1.630	1.638	1.630	1.638	130,076	1.6361	0.00%
2018-10-22	0	2.000	2.000	2.010	1.980	2.000	20,000	39,760	1.9880	1.630	1.630	1.638	1.614	1.630	24,543	1.6200	0.00%
2018-10-19	0	2.000	2.000	2.010	2.000	2.010	44,000	88,100	2.0023	1.630	1.630	1.638	1.630	1.638	53,994	1.6317	0.00%
2018-10-18	0	2.000	2.000	2.010	1.990	2.010	17,530,414	35,061,408	2.0000	1.630	1.630	1.638	1.622	1.638	21,512,155	1.6298	0.00%
2018-10-16	0	2.000	2.000	2.030	1.980	2.030	834,954	1,676,582	2.0080	1.630	1.630	1.654	1.614	1.654	1,024,600	1.6363	-0.50%
2018-10-15	0	2.010	2.010	2.030	-	-	1,644,000	3,304,440	2.0100	1.638	1.638	1.654	-	-	2,017,407	1.6380	0.00%
2018-10-12	0	2.010	2.010	2.040	-	-	224,200	450,648	2.0100	1.638	1.638	1.662	-	-	275,123	1.6380	0.00%
2018-10-11	0	2.010	2.010	2.020	2.010	2.070	302,667	610,504	2.0171	1.638	1.638	1.646	1.638	1.687	371,413	1.6437	-0.50%
2018-10-10	0	2.020	2.020	2.090	2.000	2.000	7,540,000	15,306,280	2.0300	1.646	1.646	1.703	1.630	1.630	9,252,585	1.6543	-1.46%
2018-10-09	0	2.050	2.050	2.090	2.030	2.060	630,000	1,291,760	2.0504	1.671	1.671	1.703	1.654	1.679	773,094	1.6709	0.00%
2018-10-08	0	2.050	2.050	2.060	2.010	2.050	488,000	993,900	2.0367	1.671	1.671	1.679	1.638	1.671	598,841	1.6597	0.99%
2018-10-05	0	2.030	2.030	2.050	2.010	2.050	192,000	392,040	2.0419	1.654	1.654	1.671	1.638	1.671	235,610	1.6639	-0.98%
2018-10-04	0	2.050	2.050	2.080	2.020	2.050	44,000	89,440	2.0327	1.671	1.671	1.695	1.646	1.671	53,994	1.6565	0.49%
2018-10-03	0	2.040	2.010	2.050	2.010	2.050	292,000	597,660	2.0468	1.662	1.638	1.671	1.638	1.671	358,323	1.6679	0.49%
2018-10-02	0	2.030	2.010	2.080	2.030	2.030	472,000	958,160	2.0300	1.654	1.638	1.695	1.654	1.654	579,207	1.6543	0.00%
2018-09-28	0	2.030	2.000	2.080	-	-	0	0	-	1.654	1.630	1.695	-	-	0	-	0.00%
2018-09-27	0	2.030	2.030	2.080	-	-	0	0	-	1.654	1.654	1.695	-	-	0	-	0.50%
2018-09-26	0	2.020	2.020	2.080	-	-	0	0	-	1.646	1.646	1.695	-	-	0	-	0.00%
2018-09-24	0	2.020	2.010	2.080	2.020	2.020	10,000	20,200	2.0200	1.646	1.638	1.695	1.646	1.646	12,271	1.6461	-1.94%
2018-09-21	0	2.060	2.060	2.070	2.020	2.070	370,000	759,680	2.0532	1.679	1.679	1.687	1.646	1.687	454,039	1.6732	3.00%
2018-09-20	0	2.000	2.000	2.030	2.000	2.010	797,120	1,594,960	2.0009	1.630	1.630	1.654	1.630	1.638	978,172	1.6306	-3.85%
2018-09-19	0	2.080	2.000	2.080	-	-	0	0	-	1.695	1.630	1.695	-	-	0	-	0.00%
2018-09-18	0	2.080	2.010	2.080	2.070	2.080	10,000	20,740	2.0740	1.695	1.638	1.695	1.687	1.695	12,271	1.6901	4.00%
2018-09-17	0	2.000	2.000	2.070	1.980	2.000	60,000	119,960	1.9993	1.630	1.630	1.687	1.614	1.630	73,628	1.6293	0.00%
2018-09-14	0	2.000	2.060	2.070	2.000	2.030	110,000	220,140	2.0013	1.630	1.679	1.687	1.630	1.654	134,985	1.6309	0.00%
2018-09-13	0	2.000	1.960	2.020	2.000	2.000	82,000	164,000	2.0000	1.630	1.597	1.646	1.630	1.630	100,625	1.6298	-0.99%
2018-09-12	0	2.020	1.960	2.030	-	-	0	0	-	1.646	1.597	1.654	-	-	0	-	0.00%
2018-09-11	0	2.020	1.980	2.020	1.980	2.020	198,000	396,460	2.0023	1.646	1.614	1.646	1.614	1.646	242,972	1.6317	2.02%
2018-09-10	0	1.980	1.980	2.030	-	-	0	0	-	1.614	1.614	1.654	-	-	0	-	0.00%
2018-09-07	0	1.980	1.950	2.040	1.980	2.040	32,000	64,860	2.0269	1.614	1.589	1.662	1.614	1.662	39,268	1.6517	-0.50%
2018-09-06	0	1.990	1.950	2.050	1.980	2.050	90,000	183,000	2.0333	1.622	1.589	1.671	1.614	1.671	110,442	1.6570	-1.97%
2018-09-05	0	2.030	1.960	2.040	1.970	2.040	54,000	109,660	2.0307	1.654	1.597	1.662	1.605	1.662	66,265	1.6549	0.00%
2018-09-04	0	2.030	2.020	2.080	-	-	0	0	-	1.654	1.646	1.695	-	-	0	-	0.00%
2018-09-03	0	2.030	2.030	2.100	-	-	0	0	-	1.654	1.654	1.711	-	-	0	-	0.00%
2018-08-31	0	2.030	2.030	2.080	-	-	605,000	1,234,200	2.0400	1.654	1.654	1.695	-	-	742,416	1.6624	0.00%
2018-08-30	0	2.030	2.020	2.110	-	-	1,210,000	2,498,650	2.0650	1.654	1.646	1.719	-	-	1,484,831	1.6828	0.00%
2018-08-29	0	2.030	2.020	2.090	2.020	2.090	849,000	1,763,270	2.0769	1.654	1.646	1.703	1.646	1.703	1,041,836	1.6925	-2.87%
2018-08-28	0	2.090	2.070	2.090	2.070	2.100	128,000	267,200	2.0875	1.703	1.687	1.703	1.687	1.711	157,073	1.7011	3.47%
2018-08-27	0	2.020	2.020	2.070	2.020	2.020	24,000	48,480	2.0200	1.646	1.646	1.687	1.646	1.646	29,451	1.6461	0.00%
2018-08-24	0	2.020	2.010	2.060	2.000	2.070	198,000	406,220	2.0516	1.646	1.638	1.679	1.630	1.687	242,972	1.6719	-1.94%
2018-08-23	0	2.060	2.010	2.060	2.010	2.060	84,000	172,820	2.0574	1.679	1.638	1.679	1.638	1.679	103,079	1.6766	0.49%
2018-08-22	0	2.050	2.010	2.050	1.990	2.050	904,000	1,799,320	1.9904	1.671	1.638	1.671	1.622	1.671	1,109,328	1.6220	1.99%
2018-08-21	0	2.010	1.990	2.010	2.000	2.010	58,000	116,340	2.0059	1.638	1.622	1.638	1.630	1.638	71,174	1.6346	0.00%
2018-08-20	0	2.010	2.010	2.030	1.960	2.010	96,000	191,080	1.9904	1.638	1.638	1.654	1.597	1.638	117,805	1.6220	1.01%
2018-08-17	0	1.990	1.960	2.030	1.980	1.990	32,000	63,560	1.9863	1.622	1.597	1.654	1.614	1.622	39,268	1.6186	1.53%
2018-08-16	0	1.960	1.950	1.980	-	-	0	0	-	1.597	1.589	1.614	-	-	0	-	0.00%
2018-08-15	0	1.960	1.940	1.990	1.960	1.960	2,000	3,920	1.9600	1.597	1.581	1.622	1.597	1.597	2,454	1.5972	0.00%
2018-08-14	0	1.960	1.960	1.990	1.960	1.960	12,000	23,520	1.9600	1.597	1.597	1.622	1.597	1.597	14,726	1.5972	0.51%
2018-08-13	0	1.950	1.940	1.990	1.940	1.970	58,000	113,700	1.9603	1.589	1.581	1.622	1.581	1.605	71,174	1.5975	-2.50%
2018-08-10	0	2.000	1.960	2.040	-	-	0	0	-	1.630	1.597	1.662	-	-	0	-	0.00%
2018-08-09	0	2.000	1.980	2.020	1.970	2.020	1,628,000	3,210,040	1.9718	1.630	1.614	1.646	1.605	1.646	1,997,773	1.6068	1.01%
2018-08-08	0	1.980	1.970	2.010	1.920	1.980	116,000	223,880	1.9300	1.614	1.605	1.638	1.565	1.614	142,347	1.5728	-0.50%
2018-08-07	0	1.990	1.990	2.000	1.950	2.010	876,405	1,750,170	1.9970	1.622	1.622	1.630	1.589	1.638	1,075,466	1.6274	2.58%
2018-08-06	0	1.940	1.920	1.950	-	-	0	0	-	1.581	1.565	1.589	-	-	0	-	0.00%
2018-08-03	0	1.940	1.930	1.950	1.920	1.990	50,000	97,140	1.9428	1.581	1.573	1.589	1.565	1.622	61,357	1.5832	-0.51%
2018-08-02	0	1.950	1.920	1.950	-	-	0	0	-	1.589	1.565	1.589	-	-	0	-	0.00%
2018-08-01	0	1.950	1.930	1.950	1.950	1.950	1,950,000	3,820,640	1.9593	1.589	1.573	1.589	1.589	1.589	2,392,910	1.5967	1.04%
2018-07-31	0	1.930	1.930	1.950	1.930	2.010	2,592,000	5,070,270	1.9561	1.573	1.573	1.589	1.573	1.638	3,180,729	1.5941	-3.98%
2018-07-30	0	2.010	2.010	2.050	-	-	0	0	-	1.638	1.638	1.671	-	-	0	-	0.00%
2018-07-27	0	2.010	2.010	2.050	-	-	0	0	-	1.638	1.638	1.671	-	-	0	-	0.00%
2018-07-26	0	2.010	2.010	2.050	-	-	0	0	-	1.638	1.638	1.671	-	-	0	-	0.50%
2018-07-25	0	2.000	1.980	2.050	2.000	2.000	298,000	596,000	2.0000	1.630	1.614	1.671	1.630	1.630	365,686	1.6298	-0.50%
2018-07-24	0	2.010	2.010	2.030	2.010	2.010	10,000	20,100	2.0100	1.638	1.638	1.654	1.638	1.638	12,271	1.6380	0.00%
2018-07-23	0	2.010	2.000	2.010	2.000	2.040	58,000	117,520	2.0262	1.638	1.630	1.638	1.630	1.662	71,174	1.6512	0.50%
2018-07-20	0	2.000	2.000	2.020	1.980	2.020	168,000	336,040	2.0002	1.630	1.630	1.646	1.614	1.646	206,158	1.6300	0.00%
2018-07-19	0	2.000	2.000	2.030	1.990	2.010	410,000	819,980	2.0000	1.630	1.630	1.654	1.622	1.638	503,125	1.6298	0.00%
2018-07-18	0	2.000	1.990	2.030	1.980	2.000	188,000	372,680	1.9823	1.630	1.622	1.654	1.614	1.630	230,701	1.6154	1.01%
2018-07-17	0	1.980	1.980	2.000	1.980	2.020	60,000	118,920	1.9820	1.614	1.614	1.630	1.614	1.646	73,628	1.6151	-0.50%
2018-07-16	0	1.990	1.980	2.010	1.980	2.010	492,000	974,920	1.9815	1.622	1.614	1.638	1.614	1.638	603,750	1.6148	1.02%
2018-07-13	0	1.970	1.930	2.020	1.970	1.970	14,000	27,580	1.9700	1.605	1.573	1.646	1.605	1.605	17,180	1.6054	0.00%
2018-07-12	0	1.970	1.950	1.970	1.920	1.970	186,000	361,420	1.9431	1.605	1.589	1.605	1.565	1.605	228,247	1.5835	-1.01%
2018-07-11	0	1.990	1.990	2.000	1.950	2.000	320,000	639,900	1.9997	1.622	1.622	1.630	1.589	1.630	392,683	1.6296	0.00%
2018-07-10	0	1.990	1.970	1.990	1.990	1.990	198,000	401,780	2.0292	1.622	1.605	1.622	1.622	1.622	242,972	1.6536	-1.49%
2018-07-09	0	2.020	2.020	2.050	1.960	2.050	34,000	69,340	2.0394	1.646	1.646	1.671	1.597	1.671	41,723	1.6619	-1.46%
2018-07-06	0	2.050	1.960	2.050	2.030	2.050	56,000	113,840	2.0329	1.671	1.597	1.671	1.654	1.671	68,719	1.6566	0.99%
2018-07-05	0	2.030	1.980	2.030	-	-	0	0	-	1.654	1.614	1.654	-	-	0	-	-0.49%
2018-07-04	0	2.040	1.960	2.040	2.050	2.060	6,000	12,340	2.0567	1.662	1.597	1.662	1.671	1.679	7,363	1.6760	-1.45%
2018-07-03	0	2.070	1.970	2.070	2.070	2.070	267,460	550,511	2.0583	1.687	1.605	1.687	1.687	1.687	328,209	1.6773	0.00%
2018-06-29	0	2.070	1.950	2.070	2.030	2.070	44,000	89,480	2.0336	1.687	1.589	1.687	1.654	1.687	53,994	1.6572	1.97%
2018-06-28	0	2.030	1.960	2.030	2.030	2.030	400,000	812,000	2.0300	1.654	1.597	1.654	1.654	1.654	490,853	1.6543	-0.49%
2018-06-27	0	2.040	1.970	2.040	2.070	2.070	2,000	4,140	2.0700	1.662	1.605	1.662	1.687	1.687	2,454	1.6869	-1.45%
2018-06-26	0	2.070	2.040	2.080	2.040	2.100	418,000	864,780	2.0689	1.687	1.662	1.695	1.662	1.711	512,942	1.6859	2.99%
2018-06-25	0	2.010	1.970	2.050	-	-	0	0	-	1.638	1.605	1.671	-	-	0	-	0.00%
2018-06-22	0	2.010	1.980	2.070	-	-	114,000	229,140	2.0100	1.638	1.614	1.687	-	-	139,893	1.6380	0.00%
2018-06-21	0	2.010	2.010	2.020	2.000	2.050	192,000	389,840	2.0304	1.638	1.638	1.646	1.630	1.671	235,610	1.6546	-0.50%
2018-06-20	0	2.020	2.020	2.030	2.000	2.030	116,000	232,260	2.0022	1.646	1.646	1.654	1.630	1.654	142,347	1.6316	-0.49%
2018-06-19	0	2.030	1.980	2.030	1.980	2.030	54,000	107,120	1.9837	1.654	1.614	1.654	1.614	1.654	66,265	1.6165	-0.98%
2018-06-15	0	2.050	2.020	2.070	2.050	2.050	54,000	110,700	2.0500	1.671	1.646	1.687	1.671	1.671	66,265	1.6706	0.49%
2018-06-14	0	2.040	2.030	2.040	2.000	2.040	132,000	265,600	2.0121	1.662	1.654	1.662	1.630	1.662	161,982	1.6397	1.49%
2018-06-13	0	2.010	2.010	2.060	1.980	2.030	110,000	220,580	2.0053	1.638	1.638	1.679	1.614	1.654	134,985	1.6341	-2.43%
2018-06-12	0	2.060	2.010	2.090	2.060	2.110	12,000	24,820	2.0683	1.679	1.638	1.703	1.679	1.719	14,726	1.6855	-0.34%
2018-06-11	0	2.140	2.110	2.160	2.140	2.150	748,000	1,590,140	2.1259	1.684	1.661	1.700	1.684	1.692	950,313	1.6733	0.00%
2018-06-08	0	2.140	2.140	2.150	2.140	2.140	5,018,000	10,538,220	2.1001	1.684	1.684	1.692	1.684	1.684	6,375,228	1.6530	-0.47%
2018-06-07	0	2.150	2.100	2.150	-	-	0	0	-	1.692	1.653	1.692	-	-	0	-	0.00%
2018-06-06	0	2.150	2.100	2.150	-	-	74,000	157,250	2.1250	1.692	1.653	1.692	-	-	94,015	1.6726	0.00%
2018-06-05	0	2.150	2.100	2.150	-	-	0	0	-	1.692	1.653	1.692	-	-	0	-	0.00%
2018-06-04	0	2.150	2.140	2.150	2.110	2.150	6,012,000	12,804,920	2.1299	1.692	1.684	1.692	1.661	1.692	7,638,077	1.6765	0.47%
2018-06-01	0	2.140	2.110	2.140	2.080	2.140	52,000	109,680	2.1092	1.684	1.661	1.684	1.637	1.684	66,065	1.6602	0.00%
2018-05-31	0	2.140	2.080	2.140	2.060	2.140	40,000	82,560	2.0640	1.684	1.637	1.684	1.621	1.684	50,819	1.6246	4.39%
2018-05-30	0	2.050	2.040	2.060	2.050	2.060	6,000	12,320	2.0533	1.614	1.606	1.621	1.614	1.621	7,623	1.6162	-0.97%
2018-05-29	0	2.070	2.070	2.170	2.030	2.110	1,519,161	3,188,158	2.0986	1.629	1.629	1.708	1.598	1.661	1,930,051	1.6519	-3.27%
2018-05-28	0	2.140	2.070	2.150	-	-	0	0	-	1.684	1.629	1.692	-	-	0	-	0.00%
2018-05-25	0	2.140	2.070	2.140	2.130	2.140	10,000	21,320	2.1320	1.684	1.629	1.684	1.677	1.684	12,705	1.6781	-0.47%
2018-05-24	0	2.150	2.150	2.160	2.120	2.170	4,600,000	9,664,740	2.1010	1.692	1.692	1.700	1.669	1.708	5,844,170	1.6537	2.38%
2018-05-23	0	2.100	2.100	2.120	2.100	2.100	100,000	210,000	2.1000	1.653	1.653	1.669	1.653	1.653	127,047	1.6529	0.96%
2018-05-21	0	2.080	2.080	2.110	2.060	2.090	344,000	714,820	2.0780	1.637	1.637	1.661	1.621	1.645	437,042	1.6356	1.96%
2018-05-18	0	2.040	2.040	2.070	2.040	2.040	64,000	130,560	2.0400	1.606	1.606	1.629	1.606	1.606	81,310	1.6057	0.49%
2018-05-17	0	2.030	2.030	2.070	2.020	2.030	42,000	85,240	2.0295	1.598	1.598	1.629	1.590	1.598	53,360	1.5975	0.00%
2018-05-16	0	2.030	2.030	2.060	-	-	0	0	-	1.598	1.598	1.621	-	-	0	-	0.50%
2018-05-15	0	2.020	2.020	2.070	-	-	210,000	424,200	2.0200	1.590	1.590	1.629	-	-	266,799	1.5900	0.50%
2018-05-14	0	2.010	2.010	2.020	2.010	2.020	1,446,000	2,920,580	2.0198	1.582	1.582	1.590	1.582	1.590	1,837,102	1.5898	0.00%
2018-05-11	0	2.010	2.010	2.020	2.010	2.020	210,000	423,370	2.0160	1.582	1.582	1.590	1.582	1.590	266,799	1.5868	-0.50%
2018-05-10	0	2.020	2.020	2.060	2.020	2.060	34,000	69,080	2.0318	1.590	1.590	1.621	1.590	1.621	43,196	1.5992	0.00%
2018-05-09	0	2.020	2.010	2.060	-	-	0	0	-	1.590	1.582	1.621	-	-	0	-	0.00%
2018-05-08	0	2.020	2.020	2.050	2.020	2.050	146,000	299,710	2.0528	1.590	1.590	1.614	1.590	1.614	185,489	1.6158	0.00%
2018-05-07	0	2.020	2.000	2.050	-	-	0	0	-	1.590	1.574	1.614	-	-	0	-	0.00%
2018-05-04	0	2.020	2.020	2.040	2.000	2.000	2,000	4,000	2.0000	1.590	1.590	1.606	1.574	1.574	2,541	1.5742	1.51%
2018-05-03	0	1.990	1.990	2.060	1.990	2.000	55,800	111,506	1.9983	1.566	1.566	1.621	1.566	1.574	70,892	1.5729	-1.49%
2018-05-02	0	2.020	2.020	2.050	2.020	2.050	76,000	153,880	2.0247	1.590	1.590	1.614	1.590	1.614	96,556	1.5937	0.00%
2018-04-30	0	2.020	2.020	2.040	2.020	2.050	56,000	114,740	2.0489	1.590	1.590	1.606	1.590	1.614	71,146	1.6127	0.50%
2018-04-27	0	2.010	2.010	2.040	-	-	0	0	-	1.582	1.582	1.606	-	-	0	-	1.01%
2018-04-26	0	1.990	1.990	2.030	1.960	2.010	212,000	420,920	1.9855	1.566	1.566	1.598	1.543	1.582	269,340	1.5628	-1.00%
2018-04-25	0	2.010	2.010	2.040	2.000	2.040	26,000	52,580	2.0223	1.582	1.582	1.606	1.574	1.606	33,032	1.5918	0.50%
2018-04-24	0	2.000	2.000	2.040	1.980	2.000	336,000	671,100	1.9973	1.574	1.574	1.606	1.558	1.574	426,879	1.5721	-0.50%
2018-04-23	0	2.010	1.980	2.030	-	-	0	0	-	1.582	1.558	1.598	-	-	0	-	0.00%
2018-04-20	0	2.010	2.000	2.020	1.960	2.050	692,000	1,385,280	2.0018	1.582	1.574	1.590	1.543	1.614	879,166	1.5757	-1.95%
2018-04-19	0	2.050	2.050	2.070	2.040	2.080	180,000	370,540	2.0586	1.614	1.614	1.629	1.606	1.637	228,685	1.6203	0.00%
2018-04-18	0	2.050	2.050	2.090	2.050	2.080	110,000	227,100	2.0645	1.614	1.614	1.645	1.614	1.637	139,752	1.6250	-0.49%
2018-04-17	0	2.060	2.050	2.100	-	-	0	0	-	1.621	1.614	1.653	-	-	0	-	0.00%
2018-04-16	0	2.060	2.060	2.100	2.050	2.120	582,000	1,219,860	2.0960	1.621	1.621	1.653	1.614	1.669	739,415	1.6498	-2.83%
2018-04-13	0	2.120	2.120	2.170	2.110	2.160	254,000	541,660	2.1325	1.669	1.669	1.708	1.661	1.700	322,700	1.6785	-0.47%
2018-04-12	0	2.130	2.120	2.160	2.130	2.150	78,000	166,980	2.1408	1.677	1.669	1.700	1.677	1.692	99,097	1.6850	-0.93%
2018-04-11	0	2.150	2.150	2.170	2.130	2.150	20,000	42,680	2.1340	1.692	1.692	1.708	1.677	1.692	25,409	1.6797	0.00%
2018-04-10	0	2.150	2.150	2.170	2.140	2.160	296,000	636,860	2.1516	1.692	1.692	1.708	1.684	1.700	376,060	1.6935	-0.92%
2018-04-09	0	2.170	2.140	2.170	2.170	2.180	10,000	21,540	2.1540	1.708	1.684	1.708	1.708	1.716	12,705	1.6954	0.93%
2018-04-06	0	2.150	2.150	2.180	2.130	2.150	24,000	51,360	2.1400	1.692	1.692	1.716	1.677	1.692	30,491	1.6844	0.00%
2018-04-04	0	2.150	2.120	2.150	2.180	2.180	6,000	13,080	2.1800	1.692	1.669	1.692	1.716	1.716	7,623	1.7159	-0.46%
2018-04-03	0	2.160	2.140	2.160	2.150	2.160	148,000	318,640	2.1530	1.700	1.684	1.700	1.692	1.700	188,030	1.6946	0.47%
2018-03-29	0	2.150	2.130	2.150	2.120	2.160	454,000	970,180	2.1370	1.692	1.677	1.692	1.669	1.700	576,794	1.6820	1.90%
2018-03-28	0	2.110	2.110	2.150	2.110	2.150	90,000	190,700	2.1189	1.661	1.661	1.692	1.661	1.692	114,342	1.6678	0.48%
2018-03-27	0	2.100	2.100	2.150	2.090	2.130	936,000	1,966,240	2.1007	1.653	1.653	1.692	1.645	1.677	1,189,162	1.6535	1.94%
2018-03-26	0	2.060	2.060	2.070	2.030	2.080	522,000	1,072,040	2.0537	1.621	1.621	1.629	1.598	1.637	663,186	1.6165	1.48%
2018-03-23	0	2.030	2.030	2.070	1.990	2.030	726,000	1,461,140	2.0126	1.598	1.598	1.629	1.566	1.598	922,363	1.5841	1.00%
2018-03-22	0	2.010	1.990	2.010	1.970	2.010	196,000	391,320	1.9965	1.582	1.566	1.582	1.551	1.582	249,012	1.5715	1.01%
2018-03-21	0	1.990	1.990	2.000	1.990	2.000	188,000	375,780	1.9988	1.566	1.566	1.574	1.566	1.574	238,849	1.5733	-0.50%
2018-03-20	0	2.000	1.990	2.010	2.000	2.010	48,000	96,420	2.0088	1.574	1.566	1.582	1.574	1.582	60,983	1.5811	-0.99%
2018-03-19	0	2.020	2.020	2.050	2.000	2.080	232,000	466,260	2.0097	1.590	1.590	1.614	1.574	1.637	294,749	1.5819	1.00%
2018-03-16	0	2.000	2.000	2.010	2.000	2.010	34,000	68,220	2.0065	1.574	1.574	1.582	1.574	1.582	43,196	1.5793	-0.50%
2018-03-15	0	2.010	2.000	2.010	2.000	2.020	260,000	523,180	2.0122	1.582	1.574	1.582	1.574	1.590	330,323	1.5838	0.50%
2018-03-14	0	2.000	2.000	2.010	-	-	0	0	-	1.574	1.574	1.582	-	-	0	-	0.00%
2018-03-13	0	2.000	2.000	2.010	2.000	2.010	28,000	56,260	2.0093	1.574	1.574	1.582	1.574	1.582	35,573	1.5815	0.00%
2018-03-12	0	2.000	2.000	2.010	1.990	2.010	110,000	220,860	2.0078	1.574	1.574	1.582	1.566	1.582	139,752	1.5804	-0.50%
2018-03-09	0	2.010	2.000	2.010	1.990	2.010	434,000	870,700	2.0062	1.582	1.574	1.582	1.566	1.582	551,385	1.5791	0.00%
2018-03-08	0	2.010	2.000	2.010	2.000	2.070	178,000	357,820	2.0102	1.582	1.574	1.582	1.574	1.629	226,144	1.5823	0.00%
2018-03-07	0	2.010	2.000	2.010	1.980	2.010	28,000	55,640	1.9871	1.582	1.574	1.582	1.558	1.582	35,573	1.5641	0.50%
2018-03-06	0	2.000	2.000	2.140	-	-	0	0	-	1.574	1.574	1.684	-	-	0	-	1.01%
2018-03-05	0	1.980	1.980	2.000	1.980	2.000	174,000	347,960	1.9998	1.558	1.558	1.574	1.558	1.574	221,062	1.5740	-1.49%
2018-03-02	0	2.010	2.000	2.030	2.000	2.020	901,605	1,806,270	2.0034	1.582	1.574	1.598	1.574	1.590	1,145,464	1.5769	-0.50%
2018-03-01	0	2.020	2.020	2.040	2.020	2.040	466,000	948,780	2.0360	1.590	1.590	1.606	1.590	1.606	592,040	1.6026	-0.98%
2018-02-28	0	2.040	2.010	2.050	2.050	2.050	12,000	24,600	2.0500	1.606	1.582	1.614	1.614	1.614	15,246	1.6136	-0.49%
2018-02-27	0	2.050	2.050	2.080	2.030	2.030	4,000	8,120	2.0300	1.614	1.614	1.637	1.598	1.598	5,082	1.5978	-1.44%
2018-02-26	0	2.080	2.040	2.080	2.080	2.080	2,000	4,160	2.0800	1.637	1.606	1.637	1.637	1.637	2,541	1.6372	2.46%
2018-02-23	0	2.030	2.030	2.040	2.020	2.070	154,000	316,780	2.0570	1.598	1.598	1.606	1.590	1.629	195,653	1.6191	-1.93%
2018-02-22	0	2.070	2.010	2.070	-	-	0	0	-	1.629	1.582	1.629	-	-	0	-	-0.48%
2018-02-21	0	2.080	2.040	2.080	2.080	2.080	6,000	12,480	2.0800	1.637	1.606	1.637	1.637	1.637	7,623	1.6372	1.96%
2018-02-20	0	2.040	2.010	2.070	2.040	2.110	156,000	327,500	2.0994	1.606	1.582	1.629	1.606	1.661	198,194	1.6524	-1.45%
2018-02-15	0	2.070	2.020	2.080	2.070	2.080	8,000	16,620	2.0775	1.629	1.590	1.637	1.629	1.637	10,164	1.6352	0.00%
2018-02-14	0	2.070	2.000	2.070	-	-	0	0	-	1.629	1.574	1.629	-	-	0	-	0.00%
2018-02-13	0	2.070	2.000	2.070	2.080	2.080	2,000	4,160	2.0800	1.629	1.574	1.629	1.637	1.637	2,541	1.6372	-0.96%
2018-02-12	0	2.090	2.020	2.100	1.980	2.090	186,000	372,120	2.0006	1.645	1.590	1.653	1.558	1.645	236,308	1.5747	4.50%
2018-02-09	0	2.000	2.000	2.010	1.940	2.010	488,000	971,520	1.9908	1.574	1.574	1.582	1.527	1.582	619,990	1.5670	-0.99%
2018-02-08	0	2.020	2.010	2.080	2.020	2.020	2,000	4,040	2.0200	1.590	1.582	1.637	1.590	1.590	2,541	1.5900	0.50%
2018-02-07	0	2.010	2.010	2.100	-	-	0	0	-	1.582	1.582	1.653	-	-	0	-	0.50%
2018-02-06	0	2.000	2.000	2.050	1.960	2.030	1,060,000	2,121,620	2.0015	1.574	1.574	1.614	1.543	1.598	1,346,700	1.5754	-1.48%
2018-02-05	0	2.030	2.030	2.050	2.000	2.030	86,000	173,400	2.0163	1.598	1.598	1.614	1.574	1.598	109,261	1.5870	-0.98%
2018-02-02	0	2.050	2.050	2.060	2.040	2.070	434,000	890,880	2.0527	1.614	1.614	1.621	1.606	1.629	551,385	1.6157	0.49%
2018-02-01	0	2.040	2.040	2.080	2.040	2.100	1,626,000	3,396,880	2.0891	1.606	1.606	1.637	1.606	1.653	2,065,787	1.6444	-0.97%
2018-01-31	0	2.060	2.060	2.090	2.040	2.190	1,230,000	2,587,960	2.1040	1.621	1.621	1.645	1.606	1.724	1,562,680	1.6561	-0.96%
2018-01-30	0	2.080	2.080	2.100	2.070	2.150	17,302,000	36,333,120	2.0999	1.637	1.637	1.653	1.629	1.692	21,981,703	1.6529	0.48%
2018-01-29	0	2.070	2.070	2.080	2.070	2.070	12,000	24,840	2.0700	1.629	1.629	1.637	1.629	1.629	15,246	1.6293	-0.48%
2018-01-26	0	2.080	2.060	2.080	2.080	2.080	34,000	70,720	2.0800	1.637	1.621	1.637	1.637	1.637	43,196	1.6372	0.00%
2018-01-25	0	2.080	2.050	2.100	2.080	2.080	2,000	4,160	2.0800	1.637	1.614	1.653	1.637	1.637	2,541	1.6372	0.00%
2018-01-24	0	2.080	2.080	2.100	2.070	2.110	306,000	642,440	2.0995	1.637	1.637	1.653	1.629	1.661	388,764	1.6525	0.00%
2018-01-23	0	2.080	2.080	2.100	2.080	2.150	844,000	1,793,660	2.1252	1.637	1.637	1.653	1.637	1.692	1,072,278	1.6728	0.97%
2018-01-22	0	2.060	2.060	2.080	2.040	2.150	404,000	844,440	2.0902	1.621	1.621	1.637	1.606	1.692	513,271	1.6452	-3.29%
2018-01-19	0	2.130	2.060	2.130	2.130	2.130	10,000	21,300	2.1300	1.677	1.621	1.677	1.677	1.677	12,705	1.6765	-0.47%
2018-01-18	0	2.140	2.140	2.180	2.140	2.140	12,000	25,680	2.1400	1.684	1.684	1.716	1.684	1.684	15,246	1.6844	0.94%
2018-01-17	0	2.120	2.120	2.170	2.120	2.120	4,000	8,480	2.1200	1.669	1.669	1.708	1.669	1.669	5,082	1.6687	0.47%
2018-01-16	0	2.110	2.110	2.180	2.110	2.180	82,000	178,280	2.1741	1.661	1.661	1.716	1.661	1.716	104,179	1.7113	-1.40%
2018-01-15	0	2.140	2.120	2.140	2.140	2.180	50,000	108,100	2.1620	1.684	1.669	1.684	1.684	1.716	63,524	1.7017	-1.38%
2018-01-12	0	2.170	2.150	2.170	2.160	2.170	1,450,000	3,146,400	2.1699	1.708	1.692	1.708	1.700	1.708	1,842,184	1.7080	0.00%
2018-01-11	0	2.170	2.140	2.170	2.170	2.170	16,000	34,720	2.1700	1.708	1.684	1.708	1.708	1.708	20,328	1.7080	0.93%
2018-01-10	0	2.150	2.130	2.170	2.140	2.170	830,000	1,770,380	2.1330	1.692	1.677	1.708	1.684	1.708	1,054,492	1.6789	0.94%
2018-01-09	0	2.130	2.120	2.150	2.120	2.150	170,000	363,920	2.1407	1.677	1.669	1.692	1.669	1.692	215,980	1.6850	-0.93%
2018-01-08	0	2.150	2.150	2.200	2.130	2.150	4,000	8,560	2.1400	1.692	1.692	1.732	1.677	1.692	5,082	1.6844	0.94%
2018-01-05	0	2.130	2.120	2.150	2.130	2.130	10,000	21,300	2.1300	1.677	1.669	1.692	1.677	1.677	12,705	1.6765	-0.47%
2018-01-04	0	2.140	2.130	2.150	2.110	2.140	74,000	157,300	2.1257	1.684	1.677	1.692	1.661	1.684	94,015	1.6731	2.88%
2018-01-03	0	2.080	2.080	2.100	2.080	2.080	88,000	183,040	2.0800	1.637	1.637	1.653	1.637	1.637	111,802	1.6372	-0.95%
2018-01-02	0	2.100	2.090	2.110	2.090	2.100	4,000	8,380	2.0950	1.653	1.645	1.661	1.645	1.653	5,082	1.6490	0.48%
2017-12-29	0	2.090	2.070	2.090	2.080	2.130	36,000	75,560	2.0989	1.645	1.629	1.645	1.637	1.677	45,737	1.6521	0.00%
2017-12-28	0	2.090	2.090	2.150	2.070	2.100	308,000	643,000	2.0877	1.645	1.645	1.692	1.629	1.653	391,305	1.6432	0.00%
2017-12-27	0	2.090	2.080	2.150	2.080	2.080	14,000	29,120	2.0800	1.645	1.637	1.692	1.637	1.637	17,787	1.6372	0.48%
2017-12-22	0	2.080	2.080	2.120	-	-	5,653,900	11,590,495	2.0500	1.637	1.637	1.669	-	-	7,183,121	1.6136	0.48%
2017-12-21	0	2.070	2.050	2.100	2.050	2.070	22,000	45,380	2.0627	1.629	1.614	1.653	1.614	1.629	27,950	1.6236	0.49%
2017-12-20	0	2.060	2.060	2.110	2.060	2.120	98,250	207,565	2.1126	1.621	1.621	1.661	1.621	1.669	124,824	1.6629	-2.37%
2017-12-19	0	2.110	2.110	2.120	2.070	2.110	492,000	1,024,160	2.0816	1.661	1.661	1.669	1.629	1.661	625,072	1.6385	3.43%
2017-12-18	0	2.040	2.030	2.080	2.020	2.070	2,682,000	5,427,180	2.0236	1.606	1.598	1.637	1.590	1.629	3,407,405	1.5928	0.99%
2017-12-15	0	2.020	2.020	2.040	2.010	2.020	48,000	96,860	2.0179	1.590	1.590	1.606	1.582	1.590	60,983	1.5883	-0.49%
2017-12-14	0	2.030	2.020	2.070	2.000	2.030	742,000	1,493,080	2.0122	1.598	1.590	1.629	1.574	1.598	942,690	1.5839	1.50%
2017-12-13	0	2.000	2.000	2.010	2.000	2.020	620,000	1,246,460	2.0104	1.574	1.574	1.582	1.574	1.590	787,693	1.5824	0.00%
2017-12-12	0	2.000	2.000	2.050	1.990	2.000	2,170,694	4,334,723	1.9969	1.574	1.574	1.614	1.566	1.574	2,757,806	1.5718	-0.50%
2017-12-11	0	2.010	2.010	2.040	1.970	2.030	1,264,000	2,518,240	1.9923	1.582	1.582	1.606	1.551	1.598	1,605,876	1.5681	2.55%
2017-12-08	0	1.960	1.960	1.980	1.960	2.020	496,000	987,120	1.9902	1.543	1.543	1.558	1.543	1.590	630,154	1.5665	-1.01%
2017-12-07	0	1.980	1.980	2.060	1.970	1.980	116,000	229,660	1.9798	1.558	1.558	1.621	1.551	1.558	147,375	1.5583	0.00%
2017-12-06	0	1.980	1.980	2.010	1.980	2.000	3,862,000	7,686,440	1.9903	1.558	1.558	1.582	1.558	1.574	4,906,562	1.5666	-1.00%
2017-12-05	0	2.000	2.000	2.010	2.000	2.020	1,772,000	3,572,540	2.0161	1.574	1.574	1.582	1.574	1.590	2,251,276	1.5869	-1.19%
2017-12-04	0	2.024	2.010	2.060	-	-	0	0	-	1.593	1.582	1.621	-	-	0	-	0.00%
2017-12-01	0	2.100	2.090	2.100	2.090	2.100	312,000	654,320	2.0972	1.593	1.586	1.593	1.586	1.593	411,271	1.5910	0.00%
2017-11-30	0	2.100	2.090	2.150	2.090	2.130	2,064,000	4,315,200	2.0907	1.593	1.586	1.631	1.586	1.616	2,720,718	1.5861	0.48%
2017-11-29	0	2.090	2.080	2.100	2.090	2.140	512,000	1,080,640	2.1106	1.586	1.578	1.593	1.586	1.623	674,907	1.6012	-2.34%
2017-11-28	0	2.140	2.110	2.140	2.140	2.140	72,000	154,080	2.1400	1.623	1.601	1.623	1.623	1.623	94,909	1.6235	0.00%
2017-11-27	0	2.140	2.110	2.140	2.140	2.140	22,000	47,080	2.1400	1.623	1.601	1.623	1.623	1.623	29,000	1.6235	1.42%
2017-11-24	0	2.110	2.110	2.140	2.110	2.140	212,000	453,480	2.1391	1.601	1.601	1.623	1.601	1.623	279,454	1.6227	-0.94%
2017-11-23	0	2.130	2.130	2.140	2.120	2.140	6,139,942	12,899,296	2.1009	1.616	1.616	1.623	1.608	1.623	8,093,532	1.5938	-2.29%
2017-11-22	0	2.180	2.130	2.180	2.180	2.190	14,000	30,640	2.1886	1.654	1.616	1.654	1.654	1.661	18,454	1.6603	0.93%
2017-11-21	0	2.160	2.120	2.180	2.120	2.180	456,000	992,380	2.1763	1.639	1.608	1.654	1.608	1.654	601,089	1.6510	-0.92%
2017-11-20	0	2.180	2.170	2.180	2.180	2.190	88,000	191,860	2.1802	1.654	1.646	1.654	1.654	1.661	116,000	1.6540	-0.46%
2017-11-17	0	2.190	2.190	2.260	2.190	2.190	6,000	13,140	2.1900	1.661	1.661	1.714	1.661	1.661	7,909	1.6614	-0.45%
2017-11-16	0	2.200	2.180	2.200	-	-	883,784	1,926,684	2.1800	1.669	1.654	1.669	-	-	1,164,984	1.6538	-0.45%
2017-11-15	0	2.210	2.180	2.210	-	-	0	0	-	1.677	1.654	1.677	-	-	0	-	-0.45%
2017-11-14	0	2.220	2.180	2.270	2.200	2.220	24,000	53,240	2.2183	1.684	1.654	1.722	1.669	1.684	31,636	1.6829	0.91%
2017-11-13	0	2.200	2.180	2.220	2.200	2.200	832,000	1,822,200	2.1901	1.669	1.654	1.684	1.669	1.669	1,096,723	1.6615	0.46%
2017-11-10	0	2.190	2.190	2.200	2.190	2.200	176,000	386,000	2.1932	1.661	1.661	1.669	1.661	1.669	231,999	1.6638	0.00%
2017-11-09	0	2.190	2.190	2.210	2.180	2.210	224,000	492,720	2.1996	1.661	1.661	1.677	1.654	1.677	295,272	1.6687	-1.79%
2017-11-08	0	2.230	2.210	2.230	2.220	2.260	102,000	229,420	2.2492	1.692	1.677	1.692	1.684	1.714	134,454	1.7063	0.90%
2017-11-07	0	2.210	2.200	2.230	2.210	2.210	30,000	66,300	2.2100	1.677	1.669	1.692	1.677	1.677	39,545	1.6766	1.84%
2017-11-06	0	2.170	2.170	2.300	2.160	2.160	24,000	51,840	2.1600	1.646	1.646	1.745	1.639	1.639	31,636	1.6386	-0.46%
2017-11-03	0	2.180	2.180	2.200	2.180	2.210	50,000	109,760	2.1952	1.654	1.654	1.669	1.654	1.677	65,909	1.6653	-0.46%
2017-11-02	0	2.190	2.190	2.200	2.180	2.230	280,000	615,960	2.1999	1.661	1.661	1.669	1.654	1.692	369,090	1.6689	0.46%
2017-11-01	0	2.180	2.110	2.190	2.110	2.210	166,000	363,740	2.1912	1.654	1.601	1.661	1.601	1.677	218,817	1.6623	-1.36%
2017-10-31	0	2.210	2.200	2.210	2.210	2.250	70,000	155,940	2.2277	1.677	1.669	1.677	1.677	1.707	92,272	1.6900	-0.90%
2017-10-30	0	2.230	2.220	2.280	2.220	2.230	6,000	13,340	2.2233	1.692	1.684	1.730	1.684	1.692	7,909	1.6867	0.45%
2017-10-27	0	2.220	2.210	2.230	2.200	2.260	42,000	93,800	2.2333	1.684	1.677	1.692	1.669	1.714	55,363	1.6943	-1.77%
2017-10-26	0	2.260	2.230	2.260	2.240	2.290	130,000	294,060	2.2620	1.714	1.692	1.714	1.699	1.737	171,363	1.7160	2.73%
2017-10-25	0	2.200	2.200	2.210	2.180	2.220	166,000	364,200	2.1940	1.669	1.669	1.677	1.654	1.684	218,817	1.6644	-0.90%
2017-10-24	0	2.220	2.190	2.300	-	-	0	0	-	1.684	1.661	1.745	-	-	0	-	0.00%
2017-10-23	0	2.220	2.220	2.320	-	-	0	0	-	1.684	1.684	1.760	-	-	0	-	1.83%
2017-10-20	0	2.180	2.190	2.210	2.110	2.230	734,000	1,604,210	2.1856	1.654	1.661	1.677	1.601	1.692	967,542	1.6580	-2.24%
2017-10-19	0	2.230	2.230	2.250	2.220	2.280	350,000	786,020	2.2458	1.692	1.692	1.707	1.684	1.730	461,362	1.7037	-2.62%
2017-10-18	0	2.290	2.280	2.300	2.290	2.310	34,000	78,340	2.3041	1.737	1.730	1.745	1.737	1.752	44,818	1.7480	-0.87%
2017-10-17	0	2.310	2.310	2.350	2.270	2.350	212,190	487,295	2.2965	1.752	1.752	1.783	1.722	1.783	279,704	1.7422	0.87%
2017-10-16	0	2.290	2.290	2.350	2.250	2.350	254,190	593,441	2.3346	1.737	1.737	1.783	1.707	1.783	335,067	1.7711	-3.38%
2017-10-13	0	2.370	2.350	2.380	2.350	2.460	1,256,000	3,020,780	2.4051	1.798	1.783	1.806	1.783	1.866	1,655,631	1.8245	-1.25%
2017-10-12	0	2.400	2.350	2.420	2.390	2.400	18,000	43,140	2.3967	1.821	1.783	1.836	1.813	1.821	23,727	1.8182	3.00%
2017-10-11	0	2.330	2.330	2.400	2.330	2.330	34,000	79,220	2.3300	1.768	1.768	1.821	1.768	1.768	44,818	1.7676	0.00%
2017-10-10	0	2.330	2.320	2.350	2.310	2.330	4,050,000	9,315,240	2.3001	1.768	1.760	1.783	1.752	1.768	5,338,618	1.7449	3.56%
2017-10-09	0	2.250	2.250	2.290	2.250	2.300	304,000	697,660	2.2949	1.707	1.707	1.737	1.707	1.745	400,726	1.7410	-1.32%
2017-10-06	0	2.280	2.280	2.340	2.280	2.310	1,750,000	4,025,440	2.3003	1.730	1.730	1.775	1.730	1.752	2,306,810	1.7450	-0.87%
2017-10-04	0	2.300	2.290	2.340	2.280	2.350	2,086,000	4,796,840	2.2995	1.745	1.737	1.775	1.730	1.783	2,749,718	1.7445	2.68%
2017-10-03	0	2.240	2.240	2.260	-	-	0	0	-	1.699	1.699	1.714	-	-	0	-	0.90%
2017-09-29	0	2.220	2.220	2.250	2.220	2.250	1,148,518	2,563,039	2.2316	1.684	1.684	1.707	1.684	1.707	1,513,950	1.6929	0.45%
2017-09-28	0	2.210	2.210	2.240	2.210	2.300	302,000	678,680	2.2473	1.677	1.677	1.699	1.677	1.745	398,090	1.7048	-3.49%
2017-09-27	0	2.290	2.280	2.300	2.280	2.300	3,720,000	8,555,400	2.2998	1.737	1.730	1.745	1.730	1.745	4,903,619	1.7447	0.00%
2017-09-26	0	2.290	2.290	2.300	2.270	2.370	2,882,000	6,630,480	2.3007	1.737	1.737	1.745	1.722	1.798	3,798,987	1.7453	-5.76%
2017-09-25	0	2.430	2.390	2.430	2.360	2.480	60,000	145,740	2.4290	1.843	1.813	1.843	1.790	1.881	79,091	1.8427	-2.02%
2017-09-22	0	2.480	2.360	2.480	2.210	2.500	1,720,000	4,021,360	2.3380	1.881	1.790	1.881	1.677	1.897	2,267,265	1.7737	9.25%
2017-09-21	0	2.270	2.250	2.270	2.220	2.270	60,000	134,600	2.2433	1.722	1.707	1.722	1.684	1.722	79,091	1.7018	0.00%
2017-09-20	0	2.270	2.240	2.270	2.240	2.290	126,000	286,380	2.2729	1.722	1.699	1.722	1.699	1.737	166,090	1.7242	-1.30%
2017-09-19	0	2.300	2.290	2.310	2.290	2.320	1,054,000	2,424,920	2.3007	1.745	1.737	1.752	1.737	1.760	1,389,359	1.7454	-0.43%
2017-09-18	0	2.310	2.310	2.390	2.270	2.430	154,000	357,060	2.3186	1.752	1.752	1.813	1.722	1.843	202,999	1.7589	-4.94%
2017-09-15	0	2.430	2.310	2.320	2.230	2.470	3,728,000	8,762,100	2.3503	1.843	1.752	1.760	1.692	1.874	4,914,165	1.7830	5.65%
2017-09-14	0	2.300	2.300	2.310	2.300	2.310	18,000	41,440	2.3022	1.745	1.745	1.752	1.745	1.752	23,727	1.7465	-0.43%
2017-09-13	0	2.310	2.160	2.310	2.310	2.310	6,000	13,860	2.3100	1.752	1.639	1.752	1.752	1.752	7,909	1.7524	0.43%
2017-09-12	0	2.300	2.260	2.310	2.300	2.300	10,000	23,000	2.3000	1.745	1.714	1.752	1.745	1.745	13,182	1.7448	0.00%
2017-09-11	0	2.300	2.180	2.300	-	-	0	0	-	1.745	1.654	1.745	-	-	0	-	-0.43%
2017-09-08	0	2.310	2.300	2.310	2.300	2.350	22,460	51,901	2.3108	1.752	1.745	1.752	1.745	1.783	29,606	1.7530	-1.70%
2017-09-07	0	2.350	2.350	2.390	-	-	0	0	-	1.783	1.783	1.813	-	-	0	-	2.62%
2017-09-06	0	2.290	2.280	2.290	2.280	2.310	300,000	689,860	2.2995	1.737	1.730	1.737	1.730	1.752	395,453	1.7445	0.44%
2017-09-05	0	2.280	2.280	2.290	2.270	2.340	276,000	635,400	2.3022	1.730	1.730	1.737	1.722	1.775	363,817	1.7465	-0.87%
2017-09-04	0	2.300	2.300	2.310	2.210	2.390	436,000	1,011,020	2.3189	1.745	1.745	1.752	1.677	1.813	574,725	1.7591	-1.71%
2017-09-01	0	2.340	2.320	2.380	-	-	0	0	-	1.775	1.760	1.806	-	-	0	-	0.00%
2017-08-31	0	2.340	2.340	2.350	2.310	2.360	652,000	1,527,860	2.3433	1.775	1.775	1.783	1.752	1.790	859,452	1.7777	0.86%
2017-08-30	0	2.320	2.310	2.360	2.300	2.400	358,000	833,100	2.3271	1.760	1.752	1.790	1.745	1.821	471,907	1.7654	8.41%
2017-08-29	0	2.140	2.120	2.460	2.060	2.140	316,000	666,440	2.1090	1.623	1.608	1.866	1.563	1.623	416,544	1.5999	1.42%
2017-08-28	0	2.110	2.080	2.260	2.060	2.110	320,000	664,540	2.0767	1.601	1.578	1.714	1.563	1.601	421,817	1.5754	-1.86%
2017-08-25	0	2.150	2.150	2.200	2.150	2.150	8,000	17,200	2.1500	1.631	1.631	1.669	1.631	1.631	10,545	1.6310	0.00%
2017-08-24	0	2.150	2.110	2.200	2.100	2.200	100,000	215,440	2.1544	1.631	1.601	1.669	1.593	1.669	131,818	1.6344	-2.71%
2017-08-22	0	2.210	2.200	2.250	-	-	0	0	-	1.677	1.669	1.707	-	-	0	-	0.00%
2017-08-21	0	2.210	2.210	2.270	2.210	2.260	130,000	291,700	2.2438	1.677	1.677	1.722	1.677	1.714	171,363	1.7022	-2.21%
2017-08-18	0	2.260	2.260	2.320	-	-	0	0	-	1.714	1.714	1.760	-	-	0	-	0.00%
2017-08-17	0	2.260	2.260	2.310	-	-	1,084,000	2,454,840	2.2646	1.714	1.714	1.752	-	-	1,428,904	1.7180	0.00%
2017-08-16	0	2.260	2.210	2.320	2.240	2.260	176,000	394,740	2.2428	1.714	1.677	1.760	1.699	1.714	231,999	1.7015	0.89%
2017-08-15	0	2.240	2.230	2.250	2.240	2.240	50,000	112,000	2.2400	1.699	1.692	1.707	1.699	1.699	65,909	1.6993	0.45%
2017-08-14	0	2.230	2.230	2.420	2.230	2.230	8,000	17,840	2.2300	1.692	1.692	1.836	1.692	1.692	10,545	1.6917	-1.33%
2017-08-11	0	2.260	2.260	2.290	2.260	2.260	2,000	4,520	2.2600	1.714	1.714	1.737	1.714	1.714	2,636	1.7145	-0.44%
2017-08-10	0	2.270	2.270	2.280	2.270	2.280	602,000	1,366,560	2.2700	1.722	1.722	1.730	1.722	1.730	793,543	1.7221	-0.44%
2017-08-09	0	2.280	2.270	2.420	2.260	2.330	198,000	457,420	2.3102	1.730	1.722	1.836	1.714	1.768	260,999	1.7526	0.88%
2017-08-08	0	2.260	2.260	2.440	2.230	2.300	100,000	226,320	2.2632	1.714	1.714	1.851	1.692	1.745	131,818	1.7169	0.00%
2017-08-07	0	2.260	2.260	2.290	2.250	2.280	42,000	94,880	2.2590	1.714	1.714	1.737	1.707	1.730	55,363	1.7138	-0.88%
2017-08-04	0	2.280	2.230	2.280	-	-	0	0	-	1.730	1.692	1.730	-	-	0	-	0.00%
2017-08-03	0	2.280	2.230	2.280	-	-	0	0	-	1.730	1.692	1.730	-	-	0	-	0.00%
2017-08-02	0	2.280	2.230	2.280	2.200	2.280	10,000	22,320	2.2320	1.730	1.692	1.730	1.669	1.730	13,182	1.6932	2.24%
2017-08-01	0	2.230	2.200	2.280	2.200	2.290	914,000	2,067,380	2.2619	1.692	1.669	1.730	1.669	1.737	1,204,814	1.7159	-1.76%
2017-07-31	0	2.270	2.270	2.290	2.270	2.280	48,000	109,380	2.2788	1.722	1.722	1.737	1.722	1.730	63,273	1.7287	-0.44%
2017-07-28	0	2.280	2.270	2.310	-	-	0	0	-	1.730	1.722	1.752	-	-	0	-	0.00%
2017-07-27	0	2.280	2.280	2.300	2.260	2.290	434,000	985,600	2.2710	1.730	1.730	1.745	1.714	1.737	572,089	1.7228	-0.87%
2017-07-26	0	2.300	2.270	2.300	2.250	2.300	798,174	1,813,000	2.2714	1.745	1.722	1.745	1.707	1.745	1,052,135	1.7232	0.44%
2017-07-25	0	2.290	2.290	2.360	2.290	2.300	34,000	78,160	2.2988	1.737	1.737	1.790	1.737	1.745	44,818	1.7439	-0.43%
2017-07-24	0	2.300	2.290	2.350	2.300	2.300	4,000	9,200	2.3000	1.745	1.737	1.783	1.745	1.745	5,273	1.7448	0.88%
2017-07-21	0	2.280	2.280	2.300	2.280	2.340	4,630,000	10,648,080	2.2998	1.730	1.730	1.745	1.730	1.775	6,103,161	1.7447	-0.87%
2017-07-20	0	2.300	2.290	2.300	2.290	2.300	12,000	27,540	2.2950	1.745	1.737	1.745	1.737	1.745	15,818	1.7410	0.44%
2017-07-19	0	2.290	2.220	2.290	2.290	2.290	2,000	4,580	2.2900	1.737	1.684	1.737	1.737	1.737	2,636	1.7372	-0.87%
2017-07-18	0	2.310	2.300	2.310	2.290	2.340	690,000	1,593,280	2.3091	1.752	1.745	1.752	1.737	1.775	909,542	1.7517	0.00%
2017-07-17	0	2.310	2.230	2.350	-	-	396,000	914,760	2.3100	1.752	1.692	1.783	-	-	521,998	1.7524	0.00%
2017-07-14	0	2.310	2.310	2.390	-	-	0	0	-	1.752	1.752	1.813	-	-	0	-	0.00%
2017-07-13	0	2.310	2.310	2.330	2.310	2.390	75,200	174,072	2.3148	1.752	1.752	1.768	1.752	1.813	99,127	1.7561	0.00%
2017-07-12	0	2.310	2.310	2.400	2.310	2.390	186,000	432,240	2.3239	1.752	1.752	1.821	1.752	1.813	245,181	1.7629	-0.86%
2017-07-11	0	2.330	2.320	2.390	-	-	0	0	-	1.768	1.760	1.813	-	-	0	-	0.00%
2017-07-10	0	2.330	2.330	2.390	2.320	2.330	26,000	60,460	2.3254	1.768	1.768	1.813	1.760	1.768	34,273	1.7641	-0.85%
2017-07-07	0	2.350	2.350	2.400	2.350	2.400	18,000	43,100	2.3944	1.783	1.783	1.821	1.783	1.821	23,727	1.8165	-3.29%
2017-07-06	0	2.430	2.320	2.440	2.320	2.430	30,000	70,900	2.3633	1.843	1.760	1.851	1.760	1.843	39,545	1.7929	4.29%
2017-07-05	0	2.330	2.310	2.450	2.330	2.330	4,000	9,320	2.3300	1.768	1.752	1.859	1.768	1.768	5,273	1.7676	0.00%
2017-07-04	0	2.330	2.330	2.410	2.330	2.460	918,543	2,248,804	2.4482	1.768	1.768	1.828	1.768	1.866	1,210,803	1.8573	-4.90%
2017-07-03	0	2.450	2.450	2.480	2.310	2.480	342,000	837,340	2.4484	1.859	1.859	1.881	1.752	1.881	450,817	1.8574	2.08%
2017-06-30	0	2.400	2.400	2.420	2.310	2.450	108,000	263,000	2.4352	1.821	1.821	1.836	1.752	1.859	142,363	1.8474	-2.04%
2017-06-29	0	2.450	2.450	2.520	2.450	2.490	240,000	596,640	2.4860	1.859	1.859	1.912	1.859	1.889	316,363	1.8859	4.26%
2017-06-28	0	2.350	2.350	2.420	2.320	2.500	160,000	397,440	2.4840	1.783	1.783	1.836	1.760	1.897	210,908	1.8844	-6.00%
2017-06-27	0	2.500	2.500	2.540	2.450	2.600	2,098,240	5,214,885	2.4854	1.897	1.897	1.927	1.859	1.972	2,765,852	1.8855	0.81%
2017-06-26	0	2.480	2.300	2.600	-	-	0	0	-	1.881	1.745	1.972	-	-	0	-	0.00%
2017-06-23	0	2.480	2.300	2.800	-	-	0	0	-	1.881	1.745	2.124	-	-	0	-	0.00%
2017-06-22	0	2.480	2.460	2.500	-	-	0	0	-	1.881	1.866	1.897	-	-	0	-	0.00%
2017-06-21	0	2.480	2.470	2.480	-	-	0	0	-	1.881	1.874	1.881	-	-	0	-	-0.80%
2017-06-20	0	2.500	2.440	2.500	2.440	2.500	9,908	24,535	2.4763	1.897	1.851	1.897	1.851	1.897	13,061	1.8786	2.46%
2017-06-19	0	2.440	2.400	2.480	2.440	2.440	39,908	97,470	2.4424	1.851	1.821	1.881	1.851	1.851	52,606	1.8528	-5.06%
2017-06-16	0	2.570	2.450	2.580	2.580	2.580	2,000	5,160	2.5800	1.950	1.859	1.957	1.957	1.957	2,636	1.9572	0.00%
2017-06-15	0	2.570	2.340	2.570	2.570	2.570	2,000	5,140	2.5700	1.950	1.775	1.950	1.950	1.950	2,636	1.9497	9.83%
2017-06-14	0	2.340	2.310	2.340	2.340	2.340	2,000	4,680	2.3400	1.775	1.752	1.775	1.775	1.775	2,636	1.7752	0.00%
2017-06-13	0	2.340	2.300	2.550	2.300	2.370	72,000	168,200	2.3361	1.775	1.745	1.934	1.745	1.798	94,909	1.7722	0.86%
2017-06-12	0	2.320	2.320	2.330	2.320	2.380	94,000	219,340	2.3334	1.760	1.760	1.768	1.760	1.806	123,909	1.7702	-1.99%
2017-06-09	0	2.400	2.400	2.430	2.320	2.430	42,000	101,300	2.4119	1.796	1.796	1.818	1.736	1.818	56,135	1.8046	-1.23%
2017-06-08	0	2.430	2.410	2.460	2.430	2.460	94,000	230,340	2.4504	1.818	1.803	1.841	1.818	1.841	125,636	1.8334	0.83%
2017-06-07	0	2.410	2.410	2.500	2.410	2.500	134,000	327,860	2.4467	1.803	1.803	1.870	1.803	1.870	179,098	1.8306	-1.63%
2017-06-06	0	2.450	2.450	2.460	2.450	2.460	32,000	78,440	2.4513	1.833	1.833	1.841	1.833	1.841	42,770	1.8340	2.94%
2017-06-05	0	2.380	2.380	2.450	2.360	2.380	24,400	57,900	2.3730	1.781	1.781	1.833	1.766	1.781	32,612	1.7754	-1.24%
2017-06-02	0	2.410	2.400	2.450	2.360	2.410	16,000	38,460	2.4038	1.803	1.796	1.833	1.766	1.803	21,385	1.7985	1.26%
2017-06-01	0	2.380	2.360	2.420	2.380	2.400	78,000	186,160	2.3867	1.781	1.766	1.811	1.781	1.796	104,251	1.7857	0.00%
2017-05-31	0	2.380	2.480	2.500	2.350	2.480	3,056,425	7,320,963	2.3953	1.781	1.856	1.870	1.758	1.856	4,085,080	1.7921	0.00%
2017-05-29	0	2.380	2.350	2.360	2.350	2.540	476,000	1,146,700	2.4090	1.781	1.758	1.766	1.758	1.900	636,200	1.8024	-5.56%
2017-05-26	0	2.520	2.460	2.520	2.460	2.560	1,450,000	3,624,140	2.4994	1.885	1.841	1.885	1.841	1.915	1,938,005	1.8700	2.86%
2017-05-25	0	2.450	2.450	2.500	2.450	2.500	830,000	2,074,500	2.4994	1.833	1.833	1.870	1.833	1.870	1,109,341	1.8700	-2.00%
2017-05-24	0	2.500	2.500	2.510	2.500	2.500	538,000	1,345,000	2.5000	1.870	1.870	1.878	1.870	1.870	719,067	1.8705	0.00%
2017-05-23	0	2.500	2.500	2.550	2.490	2.510	458,000	1,146,260	2.5028	1.870	1.870	1.908	1.863	1.878	612,142	1.8725	-0.40%
2017-05-22	0	2.510	2.500	2.510	2.500	2.510	254,000	636,520	2.5060	1.878	1.870	1.878	1.870	1.878	339,485	1.8750	0.40%
2017-05-19	0	2.500	2.480	2.500	2.500	2.500	896,000	2,240,000	2.5000	1.870	1.856	1.870	1.870	1.870	1,197,553	1.8705	0.81%
2017-05-18	0	2.480	2.460	2.480	2.450	2.490	142,000	353,220	2.4875	1.856	1.841	1.856	1.833	1.863	189,791	1.8611	-0.40%
2017-05-17	0	2.490	2.490	2.510	2.490	2.510	566,000	1,415,160	2.5003	1.863	1.863	1.878	1.863	1.878	756,490	1.8707	-1.19%
2017-05-16	0	2.520	2.500	2.520	-	-	0	0	-	1.885	1.870	1.885	-	-	0	-	-0.79%
2017-05-15	0	2.540	2.510	2.540	-	-	0	0	-	1.900	1.878	1.900	-	-	0	-	-1.17%
2017-05-12	0	2.570	2.510	2.580	-	-	0	0	-	1.923	1.878	1.930	-	-	0	-	0.00%
2017-05-11	0	2.570	2.500	2.570	-	-	0	0	-	1.923	1.870	1.923	-	-	0	-	-0.39%
2017-05-10	0	2.580	2.400	2.580	2.480	2.590	126,000	314,900	2.4992	1.930	1.796	1.930	1.856	1.938	168,406	1.8699	4.88%
2017-05-09	0	2.460	2.400	2.600	2.400	2.520	80,000	195,580	2.4448	1.841	1.796	1.945	1.796	1.885	106,924	1.8291	-2.38%
2017-05-08	0	2.520	2.360	2.520	2.510	2.520	94,000	236,120	2.5119	1.885	1.766	1.885	1.878	1.885	125,636	1.8794	0.40%
2017-05-05	0	2.510	2.510	2.600	2.490	2.510	10,000	24,980	2.4980	1.878	1.878	1.945	1.863	1.878	13,366	1.8690	0.00%
2017-05-04	0	2.510	2.510	2.600	2.510	2.610	428,000	1,112,760	2.5999	1.878	1.878	1.945	1.878	1.953	572,045	1.9452	-3.46%
2017-05-02	0	2.600	2.420	2.600	2.600	2.600	150,000	390,000	2.6000	1.945	1.811	1.945	1.945	1.945	200,483	1.9453	0.00%
2017-04-28	0	2.600	2.410	2.590	2.600	2.600	10,000	26,000	2.6000	1.945	1.803	1.938	1.945	1.945	13,366	1.9453	0.00%
2017-04-27	0	2.600	2.550	2.600	2.550	2.600	48,000	123,500	2.5729	1.945	1.908	1.945	1.908	1.945	64,155	1.9250	2.77%
2017-04-26	0	2.530	2.530	2.590	-	-	0	0	-	1.893	1.893	1.938	-	-	0	-	0.00%
2017-04-25	0	2.530	2.530	2.600	2.520	2.600	194,000	499,100	2.5727	1.893	1.893	1.945	1.885	1.945	259,292	1.9249	1.61%
2017-04-24	0	2.490	2.490	2.600	2.490	2.590	52,000	132,460	2.5473	1.863	1.863	1.945	1.863	1.938	69,501	1.9059	-3.11%
2017-04-21	0	2.570	2.570	2.650	2.480	2.590	50,000	125,660	2.5132	1.923	1.923	1.983	1.856	1.938	66,828	1.8804	1.58%
2017-04-20	0	2.530	2.530	2.640	-	-	0	0	-	1.893	1.893	1.975	-	-	0	-	0.00%
2017-04-19	0	2.530	2.650	2.670	-	-	0	0	-	1.893	1.983	1.998	-	-	0	-	0.00%
2017-04-18	0	2.530	2.500	2.670	2.460	2.460	14,000	34,580	2.4700	1.893	1.870	1.998	1.841	1.841	18,712	1.8480	0.40%
2017-04-13	0	2.520	2.520	2.600	2.500	2.500	100,000	250,000	2.5000	1.885	1.885	1.945	1.870	1.870	133,655	1.8705	0.80%
2017-04-12	0	2.500	2.480	2.600	-	-	0	0	-	1.870	1.856	1.945	-	-	0	-	0.00%
2017-04-11	0	2.500	2.500	2.600	2.450	2.630	384,000	999,080	2.6018	1.870	1.870	1.945	1.833	1.968	513,237	1.9466	0.00%
2017-04-10	0	2.500	2.500	2.640	2.420	2.490	8,000	19,500	2.4375	1.870	1.870	1.975	1.811	1.863	10,692	1.8237	-2.34%
2017-04-07	0	2.560	2.560	2.600	2.510	2.550	18,000	45,540	2.5300	1.915	1.915	1.945	1.878	1.908	24,058	1.8929	0.39%
2017-04-06	0	2.550	2.530	2.700	2.500	2.550	136,000	341,400	2.5103	1.908	1.893	2.020	1.870	1.908	181,771	1.8782	0.00%
2017-04-05	0	2.550	2.550	2.700	2.480	2.480	4,000	9,920	2.4800	1.908	1.908	2.020	1.856	1.856	5,346	1.8555	-4.14%
2017-04-03	0	2.660	2.620	2.700	2.600	2.700	441,800	1,151,596	2.6066	1.990	1.960	2.020	1.945	2.020	590,490	1.9502	2.31%
2017-03-31	0	2.600	2.600	2.680	2.600	2.600	228,000	594,562	2.6077	1.945	1.945	2.005	1.945	1.945	304,735	1.9511	-4.41%
2017-03-30	0	2.720	2.600	2.720	2.600	2.740	272,000	714,460	2.6267	2.035	1.945	2.035	1.945	2.050	363,543	1.9653	2.26%
2017-03-29	0	2.660	2.560	2.660	2.560	2.660	212,000	548,520	2.5874	1.990	1.915	1.990	1.915	1.990	283,350	1.9358	3.91%
2017-03-28	0	2.560	2.400	2.560	2.580	2.580	2,000	5,160	2.5800	1.915	1.796	1.915	1.930	1.930	2,673	1.9303	-0.39%
2017-03-27	0	2.570	2.570	2.580	2.560	2.580	24,000	61,720	2.5717	1.923	1.923	1.930	1.915	1.930	32,077	1.9241	-0.39%
2017-03-24	0	2.580	2.580	2.630	2.540	2.610	42,000	108,920	2.5933	1.930	1.930	1.968	1.900	1.953	56,135	1.9403	-0.39%
2017-03-23	0	2.590	2.590	2.640	2.570	2.590	74,000	191,320	2.5854	1.938	1.938	1.975	1.923	1.938	98,905	1.9344	-0.38%
2017-03-22	0	2.600	2.590	2.610	2.550	2.750	306,000	798,180	2.6084	1.945	1.938	1.953	1.908	2.058	408,986	1.9516	-7.14%
2017-03-21	0	2.800	2.780	2.800	2.780	2.800	306,000	854,580	2.7927	2.095	2.080	2.095	2.080	2.095	408,986	2.0895	0.72%
2017-03-20	0	2.780	2.780	2.810	2.740	2.830	1,681,152	4,707,177	2.8000	2.080	2.080	2.102	2.050	2.117	2,246,952	2.0949	1.46%
2017-03-17	0	2.740	2.740	2.780	2.740	2.830	140,000	391,140	2.7939	2.050	2.050	2.080	2.050	2.117	187,118	2.0903	0.00%
2017-03-16	0	2.740	2.740	2.790	2.740	2.740	12,000	32,880	2.7400	2.050	2.050	2.087	2.050	2.050	16,039	2.0500	-0.72%
2017-03-15	0	2.760	2.750	2.780	2.760	2.760	4,000	11,040	2.7600	2.065	2.058	2.080	2.065	2.065	5,346	2.0650	0.36%
2017-03-14	0	2.750	2.740	2.750	-	-	0	0	-	2.058	2.050	2.058	-	-	0	-	0.00%
2017-03-13	0	2.750	2.750	2.800	2.740	2.750	616,000	1,693,800	2.7497	2.058	2.058	2.095	2.050	2.058	823,318	2.0573	-0.72%
2017-03-10	0	2.770	2.700	2.780	2.770	2.770	2,000	5,540	2.7700	2.072	2.020	2.080	2.072	2.072	2,673	2.0725	0.73%
2017-03-09	0	2.750	2.750	2.800	-	-	200,000	548,000	2.7400	2.058	2.058	2.095	-	-	267,311	2.0500	0.36%
2017-03-08	0	2.740	2.700	2.790	-	-	1,048,000	2,871,520	2.7400	2.050	2.020	2.087	-	-	1,400,710	2.0500	0.00%
2017-03-07	0	2.740	2.740	2.750	2.740	2.800	286,000	788,080	2.7555	2.050	2.050	2.058	2.050	2.095	382,255	2.0617	0.00%
2017-03-06	0	2.740	2.740	2.790	-	-	2,598,000	7,118,520	2.7400	2.050	2.050	2.087	-	-	3,472,370	2.0500	0.00%
2017-03-03	0	2.740	2.740	2.750	2.740	2.780	80,000	219,280	2.7410	2.050	2.050	2.058	2.050	2.080	106,924	2.0508	-0.72%
2017-03-02	0	2.760	2.700	2.760	2.700	2.760	152,000	417,820	2.7488	2.065	2.020	2.065	2.020	2.065	203,156	2.0566	0.00%
2017-03-01	0	2.760	2.700	2.770	2.700	2.800	18,000	49,360	2.7422	2.065	2.020	2.072	2.020	2.095	24,058	2.0517	0.00%
2017-02-28	0	2.760	2.710	2.800	-	-	0	0	-	2.065	2.028	2.095	-	-	0	-	0.00%
2017-02-27	0	2.760	2.660	2.820	-	-	4,000	10,680	2.6700	2.065	1.990	2.110	-	-	5,346	1.9977	0.00%
2017-02-24	0	2.760	2.750	2.820	2.750	2.760	8,000	22,060	2.7575	2.065	2.058	2.110	2.058	2.065	10,692	2.0631	0.36%
2017-02-23	0	2.750	2.750	2.800	2.700	2.800	514,000	1,428,760	2.7797	2.058	2.058	2.095	2.020	2.095	686,989	2.0797	1.85%
2017-02-22	0	2.700	2.700	2.800	2.680	2.680	2,000	5,360	2.6800	2.020	2.020	2.095	2.005	2.005	2,673	2.0052	-1.10%
2017-02-21	0	2.730	2.730	2.800	2.720	2.800	251,410	703,288	2.7974	2.043	2.043	2.095	2.035	2.095	336,023	2.0930	-2.15%
2017-02-20	0	2.790	2.750	2.790	2.700	2.800	104,000	290,300	2.7913	2.087	2.058	2.087	2.020	2.095	139,002	2.0885	0.00%
2017-02-17	0	2.790	2.700	2.790	2.790	2.790	2,000	5,580	2.7900	2.087	2.020	2.087	2.087	2.087	2,673	2.0875	0.00%
2017-02-16	0	2.790	2.790	2.800	2.790	2.790	18,000	50,220	2.7900	2.087	2.087	2.095	2.087	2.087	24,058	2.0875	0.00%
2017-02-15	0	2.790	2.710	2.790	-	-	8,000	21,720	2.7150	2.087	2.028	2.087	-	-	10,692	2.0313	-0.36%
2017-02-14	0	2.800	2.700	2.800	2.790	2.800	114,841	321,452	2.7991	2.095	2.020	2.095	2.087	2.095	153,491	2.0943	1.82%
2017-02-13	0	2.750	2.720	2.800	2.750	2.800	102,000	285,500	2.7990	2.058	2.035	2.095	2.058	2.095	136,329	2.0942	-2.14%
2017-02-10	0	2.810	2.800	2.880	2.810	2.810	6,000	16,860	2.8100	2.102	2.095	2.155	2.102	2.102	8,019	2.1024	0.36%
2017-02-09	0	2.800	2.720	2.800	2.710	2.800	392,000	1,082,500	2.7615	2.095	2.035	2.095	2.028	2.095	523,930	2.0661	4.48%
2017-02-08	0	2.680	2.680	2.820	2.680	2.680	2,000	5,360	2.6800	2.005	2.005	2.110	2.005	2.005	2,673	2.0052	0.75%
2017-02-07	0	2.660	2.660	2.830	2.660	2.660	13,694,000	36,972,520	2.6999	1.990	1.990	2.117	1.990	1.990	18,302,783	2.0200	-1.12%
2017-02-06	0	2.690	2.690	2.750	2.580	2.690	54,000	144,820	2.6819	2.013	2.013	2.058	1.930	2.013	72,174	2.0065	0.37%
2017-02-03	0	2.680	2.680	2.690	2.660	2.800	362,061	970,179	2.6796	2.005	2.005	2.013	1.990	2.095	483,914	2.0049	0.37%
2017-02-02	0	2.670	2.670	2.700	2.670	2.670	246,971	659,396	2.6699	1.998	1.998	2.020	1.998	1.998	330,090	1.9976	0.00%
2017-02-01	0	2.670	2.620	2.670	-	-	0	0	-	1.998	1.960	1.998	-	-	0	-	0.00%
2017-01-27	0	2.670	2.620	2.700	2.670	2.700	42,000	112,460	2.6776	1.998	1.960	2.020	1.998	2.020	56,135	2.0034	-0.37%
2017-01-26	0	2.680	2.680	2.700	2.670	2.670	28,000	74,760	2.6700	2.005	2.005	2.020	1.998	1.998	37,424	1.9977	0.00%
2017-01-25	0	2.680	2.680	2.730	2.630	2.630	4,000	10,520	2.6300	2.005	2.005	2.043	1.968	1.968	5,346	1.9677	-2.19%
2017-01-24	0	2.740	2.700	2.740	2.690	2.740	88,000	237,520	2.6991	2.050	2.020	2.050	2.013	2.050	117,617	2.0194	1.86%
2017-01-23	0	2.690	2.590	2.740	-	-	0	0	-	2.013	1.938	2.050	-	-	0	-	0.00%
2017-01-20	0	2.690	2.690	2.740	2.690	2.740	24,000	64,860	2.7025	2.013	2.013	2.050	2.013	2.050	32,077	2.0220	-3.93%
2017-01-19	0	2.800	2.680	2.800	2.680	2.850	80,000	218,800	2.7350	2.095	2.005	2.095	2.005	2.132	106,924	2.0463	2.19%
2017-01-18	0	2.740	2.660	2.740	2.840	2.840	2,000	5,680	2.8400	2.050	1.990	2.050	2.125	2.125	2,673	2.1249	0.74%
2017-01-17	0	2.720	2.640	2.720	-	-	0	0	-	2.035	1.975	2.035	-	-	0	-	0.00%
2017-01-16	0	2.720	2.600	2.720	2.720	2.720	2,000	5,440	2.7200	2.035	1.945	2.035	2.035	2.035	2,673	2.0351	0.74%
2017-01-13	0	2.700	2.700	2.710	2.700	2.710	102,000	278,600	2.7314	2.020	2.020	2.028	2.020	2.028	136,329	2.0436	-4.93%
2017-01-12	0	2.840	2.710	2.840	2.720	2.840	234,000	641,540	2.7416	2.125	2.028	2.125	2.035	2.125	312,754	2.0513	4.80%
2017-01-11	0	2.710	2.710	2.810	2.710	2.710	6,000	16,260	2.7100	2.028	2.028	2.102	2.028	2.028	8,019	2.0276	-3.56%
2017-01-10	0	2.810	2.710	2.840	2.810	2.810	1,620,792	4,554,425	2.8100	2.102	2.028	2.125	2.102	2.102	2,166,277	2.1024	0.00%
2017-01-09	0	2.810	2.720	2.810	2.810	2.810	488,000	1,371,280	2.8100	2.102	2.035	2.102	2.102	2.102	652,239	2.1024	0.36%
2017-01-06	0	2.800	2.800	2.830	2.800	2.830	145,759	408,479	2.8024	2.095	2.095	2.117	2.095	2.117	194,815	2.0968	-1.06%
2017-01-05	0	2.830	2.820	2.840	2.800	2.830	104,000	293,200	2.8192	2.117	2.110	2.125	2.095	2.117	139,002	2.1093	1.07%
2017-01-04	0	2.800	2.800	2.830	2.800	2.830	68,000	191,840	2.8212	2.095	2.095	2.117	2.095	2.117	90,886	2.1108	-1.06%
2017-01-03	0	2.830	2.710	2.830	2.720	2.840	42,000	114,760	2.7324	2.117	2.028	2.117	2.035	2.125	56,135	2.0443	1.80%
2016-12-30	0	2.780	2.700	2.780	-	-	0	0	-	2.080	2.020	2.080	-	-	0	-	-1.07%
2016-12-29	0	2.810	2.580	2.810	-	-	0	0	-	2.102	1.930	2.102	-	-	0	-	-1.06%
2016-12-28	0	2.840	2.580	2.840	2.840	2.840	2,000	5,680	2.8400	2.125	1.930	2.125	2.125	2.125	2,673	2.1249	1.79%
2016-12-23	0	2.790	2.780	2.790	2.740	2.790	3,126,000	8,581,370	2.7452	2.087	2.080	2.087	2.050	2.087	4,178,071	2.0539	2.57%
2016-12-22	0	2.720	2.680	2.720	2.680	2.750	86,000	233,420	2.7142	2.035	2.005	2.035	2.005	2.058	114,944	2.0307	1.49%
2016-12-21	0	2.680	2.680	2.710	2.660	2.750	61,152	163,175	2.6684	2.005	2.005	2.028	1.990	2.058	81,733	1.9964	0.75%
2016-12-20	0	2.660	2.660	2.720	-	-	0	0	-	1.990	1.990	2.035	-	-	0	-	1.14%
2016-12-19	0	2.630	2.630	2.740	2.630	2.630	2,000	5,260	2.6300	1.968	1.968	2.050	1.968	1.968	2,673	1.9677	-1.87%
2016-12-16	0	2.680	2.680	2.730	2.680	2.690	184,000	494,080	2.6852	2.005	2.005	2.043	2.005	2.013	245,926	2.0091	0.00%
2016-12-15	0	2.680	2.680	2.730	2.680	2.680	294,000	788,264	2.6812	2.005	2.005	2.043	2.005	2.005	392,947	2.0060	-0.74%
2016-12-14	0	2.700	2.700	2.720	2.680	2.720	204,940	553,151	2.6991	2.020	2.020	2.035	2.005	2.035	273,914	2.0194	0.37%
2016-12-13	0	2.690	2.690	2.700	2.660	2.690	384,000	1,032,780	2.6895	2.013	2.013	2.020	1.990	2.013	513,237	2.0123	1.51%
2016-12-12	0	2.650	2.650	2.700	2.650	2.700	44,000	116,800	2.6545	1.983	1.983	2.020	1.983	2.020	58,808	1.9861	0.76%
2016-12-09	0	2.630	2.630	2.710	-	-	138,000	362,940	2.6300	1.968	1.968	2.028	-	-	184,445	1.9677	0.00%
2016-12-08	0	2.630	2.630	2.710	2.620	2.700	1,034,000	2,789,100	2.6974	1.968	1.968	2.028	1.960	2.020	1,381,998	2.0182	-0.75%
2016-12-07	0	2.650	2.630	2.680	2.600	2.670	53,152	139,749	2.6292	1.983	1.968	2.005	1.945	1.998	71,041	1.9672	1.92%
2016-12-06	0	2.600	2.600	2.650	2.570	2.640	144,000	373,760	2.5956	1.945	1.945	1.983	1.923	1.975	192,464	1.9420	1.17%
2016-12-05	0	2.570	2.560	2.630	2.570	2.730	66,000	175,380	2.6573	1.923	1.915	1.968	1.923	2.043	88,213	1.9882	-0.73%
2016-12-02	0	2.670	2.670	2.730	2.650	2.720	76,900	206,745	2.6885	1.937	1.937	1.981	1.923	1.973	105,997	1.9505	0.38%
2016-12-01	0	2.660	2.640	2.690	2.620	2.720	46,000	123,260	2.6796	1.930	1.915	1.952	1.901	1.973	63,405	1.9440	-1.85%
2016-11-30	0	2.710	2.650	2.750	2.650	2.750	350,000	938,660	2.6819	1.966	1.923	1.995	1.923	1.995	482,430	1.9457	1.12%
2016-11-29	0	2.680	2.600	2.690	2.690	2.710	20,000	53,840	2.6920	1.944	1.886	1.952	1.952	1.966	27,567	1.9530	3.47%
2016-11-28	0	2.590	2.570	2.730	2.590	2.600	12,000	31,100	2.5917	1.879	1.865	1.981	1.879	1.886	16,540	1.8802	0.00%
2016-11-25	0	2.590	2.590	2.720	2.590	2.700	26,000	69,980	2.6915	1.879	1.879	1.973	1.879	1.959	35,838	1.9527	-3.00%
2016-11-24	0	2.670	2.670	2.700	2.630	2.680	158,000	416,500	2.6361	1.937	1.937	1.959	1.908	1.944	217,783	1.9125	3.09%
2016-11-23	0	2.590	2.580	2.690	2.590	2.590	10,000	25,900	2.5900	1.879	1.872	1.952	1.879	1.879	13,784	1.8790	-0.77%
2016-11-22	0	2.610	2.610	2.620	2.610	2.620	14,000	36,640	2.6171	1.894	1.894	1.901	1.894	1.901	19,297	1.8987	-0.76%
2016-11-21	0	2.630	2.630	2.650	2.600	2.660	104,000	273,580	2.6306	1.908	1.908	1.923	1.886	1.930	143,351	1.9085	-1.87%
2016-11-18	0	2.680	2.650	2.710	2.620	2.720	250,000	663,600	2.6544	1.944	1.923	1.966	1.901	1.973	344,593	1.9258	0.75%
2016-11-17	0	2.660	2.610	2.690	-	-	0	0	-	1.930	1.894	1.952	-	-	0	-	0.00%
2016-11-16	0	2.660	2.630	2.660	2.610	2.680	1,592,000	4,216,360	2.6485	1.930	1.908	1.930	1.894	1.944	2,194,366	1.9214	1.53%
2016-11-15	0	2.620	2.620	2.690	2.620	2.630	54,000	141,980	2.6293	1.901	1.901	1.952	1.901	1.908	74,432	1.9075	-0.38%
2016-11-14	0	2.630	2.620	2.650	2.570	2.650	454,000	1,191,060	2.6235	1.908	1.901	1.923	1.865	1.923	625,780	1.9033	2.33%
2016-11-11	0	2.570	2.570	2.680	2.570	2.570	676,000	1,777,760	2.6298	1.865	1.865	1.944	1.865	1.865	931,779	1.9079	-2.65%
2016-11-10	0	2.640	2.590	2.660	-	-	0	0	-	1.915	1.879	1.930	-	-	0	-	0.00%
2016-11-09	0	2.640	2.630	2.640	2.600	2.650	286,000	753,880	2.6359	1.915	1.908	1.915	1.886	1.923	394,214	1.9124	-0.75%
2016-11-08	0	2.660	2.660	2.690	2.640	2.690	260,783	694,611	2.6636	1.930	1.930	1.952	1.915	1.952	359,456	1.9324	2.31%
2016-11-07	0	2.600	2.600	2.630	2.450	2.630	122,000	312,420	2.5608	1.886	1.886	1.908	1.777	1.908	168,161	1.8579	6.12%
2016-11-04	0	2.450	2.440	2.600	2.450	2.590	26,000	65,960	2.5369	1.777	1.770	1.886	1.777	1.879	35,838	1.8405	-3.92%
2016-11-03	0	2.550	2.540	2.550	2.540	2.550	4,000	10,180	2.5450	1.850	1.843	1.850	1.843	1.850	5,513	1.8464	0.00%
2016-11-02	0	2.550	2.550	2.590	2.550	2.550	4,000	10,200	2.5500	1.850	1.850	1.879	1.850	1.850	5,513	1.8500	-2.67%
2016-11-01	0	2.620	2.600	2.640	2.620	2.620	12,000	31,440	2.6200	1.901	1.886	1.915	1.901	1.901	16,540	1.9008	0.00%
2016-10-31	0	2.620	2.620	2.640	2.570	2.630	210,000	547,260	2.6060	1.901	1.901	1.915	1.865	1.908	289,458	1.8906	0.77%
2016-10-28	0	2.600	2.570	2.600	2.560	2.600	32,000	82,660	2.5831	1.886	1.865	1.886	1.857	1.886	44,108	1.8740	0.00%
2016-10-27	0	2.600	2.570	2.600	2.500	2.600	70,000	178,100	2.5443	1.886	1.865	1.886	1.814	1.886	96,486	1.8459	0.78%
2016-10-26	0	2.580	2.550	2.590	2.500	2.580	1,576,000	4,062,650	2.5778	1.872	1.850	1.879	1.814	1.872	2,172,312	1.8702	0.00%
2016-10-25	0	2.580	2.570	2.580	2.570	2.590	70,000	180,660	2.5809	1.872	1.865	1.872	1.865	1.879	96,486	1.8724	0.39%
2016-10-24	0	2.570	2.520	2.570	2.360	2.570	718,000	1,785,160	2.4863	1.865	1.828	1.865	1.712	1.865	989,670	1.8038	9.83%
2016-10-20	0	2.340	2.340	2.460	2.330	2.640	2,156,000	5,309,690	2.4628	1.698	1.698	1.785	1.690	1.915	2,971,767	1.7867	-8.95%
2016-10-19	0	2.570	2.570	2.610	2.560	2.620	2,287,400	5,982,120	2.6152	1.865	1.865	1.894	1.857	1.901	3,152,885	1.8973	-1.91%
2016-10-18	0	2.620	2.590	2.660	2.590	2.660	1,062,000	2,764,840	2.6034	1.901	1.879	1.930	1.879	1.930	1,463,830	1.8888	0.00%
2016-10-17	0	2.620	2.620	2.630	2.600	2.680	2,706,000	7,137,200	2.6375	1.901	1.901	1.908	1.886	1.944	3,729,871	1.9135	-0.76%
2016-10-14	0	2.640	2.640	2.650	2.630	2.650	390,000	1,030,560	2.6425	1.915	1.915	1.923	1.908	1.923	537,565	1.9171	0.38%
2016-10-13	0	2.630	2.630	2.660	2.610	2.680	1,202,000	3,209,880	2.6704	1.908	1.908	1.930	1.894	1.944	1,656,802	1.9374	-1.87%
2016-10-12	0	2.680	2.680	2.710	2.660	2.680	354,000	945,480	2.6708	1.944	1.944	1.966	1.930	1.944	487,943	1.9377	0.00%
2016-10-11	0	2.680	2.670	2.680	2.660	2.750	414,000	1,117,220	2.6986	1.944	1.937	1.944	1.930	1.995	570,645	1.9578	-2.55%
2016-10-07	0	2.750	2.740	2.750	2.740	2.760	132,000	363,000	2.7500	1.995	1.988	1.995	1.988	2.002	181,945	1.9951	0.36%
2016-10-06	0	2.740	2.710	2.750	2.700	2.740	36,000	97,920	2.7200	1.988	1.966	1.995	1.959	1.988	49,621	1.9733	0.00%
2016-10-05	0	2.740	2.700	2.740	2.680	2.740	34,000	92,840	2.7306	1.988	1.959	1.988	1.944	1.988	46,865	1.9810	1.48%
2016-10-04	0	2.700	2.700	2.720	2.680	2.750	164,000	443,640	2.7051	1.959	1.959	1.973	1.944	1.995	226,053	1.9626	-1.46%
2016-10-03	0	2.740	2.700	2.740	2.700	2.750	188,000	508,460	2.7046	1.988	1.959	1.988	1.959	1.995	259,134	1.9622	1.11%
2016-09-30	0	2.710	2.660	2.740	2.650	2.710	410,000	1,102,200	2.6883	1.966	1.930	1.988	1.923	1.966	565,132	1.9503	0.00%
2016-09-29	0	2.710	2.710	2.780	2.700	2.710	110,000	297,100	2.7009	1.966	1.966	2.017	1.959	1.966	151,621	1.9595	0.00%
2016-09-28	0	2.710	2.710	2.780	2.680	2.710	126,000	340,180	2.6998	1.966	1.966	2.017	1.944	1.966	173,675	1.9587	0.37%
2016-09-27	0	2.700	2.700	2.750	2.660	2.750	558,000	1,505,660	2.6983	1.959	1.959	1.995	1.930	1.995	769,131	1.9576	-1.10%
2016-09-26	0	2.730	2.730	2.770	2.660	2.720	348,000	939,440	2.6995	1.981	1.981	2.010	1.930	1.973	479,673	1.9585	-1.44%
2016-09-23	0	2.770	2.690	2.770	2.680	2.790	18,000	49,060	2.7256	2.010	1.952	2.010	1.944	2.024	24,811	1.9774	3.36%
2016-09-22	0	2.680	2.670	2.720	2.620	2.730	58,000	156,240	2.6938	1.944	1.937	1.973	1.901	1.981	79,945	1.9543	0.75%
2016-09-21	0	2.660	2.660	2.700	2.640	2.670	106,000	281,540	2.6560	1.930	1.930	1.959	1.915	1.937	146,107	1.9269	-0.37%
2016-09-20	0	2.670	2.660	2.690	2.650	2.700	157,000	420,130	2.6760	1.937	1.930	1.952	1.923	1.959	216,404	1.9414	-0.37%
2016-09-19	0	2.680	2.650	2.700	2.650	2.700	126,000	335,980	2.6665	1.944	1.923	1.959	1.923	1.959	173,675	1.9345	0.00%
2016-09-15	0	2.680	2.660	2.670	2.660	2.750	182,000	491,700	2.7016	1.944	1.930	1.937	1.930	1.995	250,863	1.9600	-1.11%
2016-09-14	0	2.710	2.700	2.750	2.650	2.790	670,199	1,811,747	2.7033	1.966	1.959	1.995	1.923	2.024	923,783	1.9612	-0.37%
2016-09-13	0	2.720	2.720	2.740	2.720	2.790	168,000	461,800	2.7488	1.973	1.973	1.988	1.973	2.024	231,566	1.9942	0.00%
2016-09-12	0	2.720	2.720	2.740	2.720	2.780	266,000	734,760	2.7623	1.973	1.973	1.988	1.973	2.017	366,647	2.0040	-2.51%
2016-09-09	0	2.790	2.780	2.800	2.750	2.870	146,000	412,660	2.8264	2.024	2.017	2.031	1.995	2.082	201,242	2.0506	-1.06%
2016-09-08	0	2.820	2.810	2.840	2.820	2.870	22,000	62,500	2.8409	2.046	2.039	2.060	2.046	2.082	30,324	2.0611	0.36%
2016-09-07	0	2.810	2.770	2.810	2.780	2.850	44,000	123,720	2.8118	2.039	2.010	2.039	2.017	2.068	60,648	2.0400	1.08%
2016-09-06	0	2.780	2.780	2.870	2.760	2.870	282,000	800,020	2.8370	2.017	2.017	2.082	2.002	2.082	388,701	2.0582	-2.11%
2016-09-05	0	2.840	2.840	2.920	2.830	2.830	118,000	331,700	2.8110	2.060	2.060	2.118	2.053	2.053	162,648	2.0394	1.07%
2016-09-02	0	2.810	2.810	2.850	2.770	2.890	20,000	56,260	2.8130	2.039	2.039	2.068	2.010	2.097	27,567	2.0408	1.81%
2016-09-01	0	2.760	2.760	2.790	2.600	2.750	5,999,235	16,470,625	2.7455	2.002	2.002	2.024	1.886	1.995	8,269,169	1.9918	1.10%
2016-08-31	0	2.730	2.730	2.780	2.730	2.820	336,000	939,740	2.7968	1.981	1.981	2.017	1.981	2.046	463,133	2.0291	-2.50%
2016-08-30	0	2.800	2.800	2.870	2.750	2.810	1,336,000	3,780,420	2.8297	2.031	2.031	2.082	1.995	2.039	1,841,503	2.0529	-0.36%
2016-08-29	0	2.810	2.800	2.810	2.800	2.960	54,000	152,720	2.8281	2.039	2.031	2.039	2.031	2.147	74,432	2.0518	-0.35%
2016-08-26	0	2.820	2.820	2.900	2.800	2.820	174,000	487,900	2.8040	2.046	2.046	2.104	2.031	2.046	239,836	2.0343	-0.35%
2016-08-25	0	2.830	2.830	2.920	2.760	2.840	166,000	469,810	2.8302	2.053	2.053	2.118	2.002	2.060	228,810	2.0533	2.54%
2016-08-24	0	2.760	2.760	2.970	2.740	2.740	2,000	5,480	2.7400	2.002	2.002	2.155	1.988	1.988	2,757	1.9879	-2.13%
2016-08-23	0	2.820	2.820	2.870	2.760	2.860	300,000	847,520	2.8251	2.046	2.046	2.082	2.002	2.075	413,511	2.0496	-0.70%
2016-08-22	0	2.840	2.820	2.850	2.800	2.840	26,000	73,520	2.8277	2.060	2.046	2.068	2.031	2.060	35,838	2.0515	-0.35%
2016-08-19	0	2.850	2.850	2.890	2.830	2.890	16,000	45,940	2.8713	2.068	2.068	2.097	2.053	2.097	22,054	2.0831	-1.72%
2016-08-18	0	2.900	2.870	2.900	2.860	2.910	468,000	1,356,740	2.8990	2.104	2.082	2.104	2.075	2.111	645,077	2.1032	0.00%
2016-08-17	0	2.900	2.860	2.900	2.860	2.910	10,000	28,780	2.8780	2.104	2.075	2.104	2.075	2.111	13,784	2.0880	1.05%
2016-08-16	0	2.870	2.860	2.900	2.840	2.910	210,000	603,700	2.8748	2.082	2.075	2.104	2.060	2.111	289,458	2.0856	-1.71%
2016-08-15	0	2.920	2.920	2.940	2.880	2.970	180,000	523,420	2.9079	2.118	2.118	2.133	2.089	2.155	248,107	2.1097	0.69%
2016-08-12	0	2.900	2.900	2.930	2.870	2.890	230,000	666,360	2.8972	2.104	2.104	2.126	2.082	2.097	317,025	2.1019	0.35%
2016-08-11	0	2.890	2.860	2.890	2.820	2.900	28,000	80,660	2.8807	2.097	2.075	2.097	2.046	2.104	38,594	2.0899	1.76%
2016-08-10	0	2.840	2.840	2.880	2.810	2.900	216,000	624,040	2.8891	2.060	2.060	2.089	2.039	2.104	297,728	2.0960	-1.39%
2016-08-09	0	2.880	2.860	2.880	2.860	2.890	12,000	34,600	2.8833	2.089	2.075	2.089	2.075	2.097	16,540	2.0918	-1.03%
2016-08-08	0	2.910	2.910	2.950	2.850	2.950	146,000	426,090	2.9184	2.111	2.111	2.140	2.068	2.140	201,242	2.1173	-0.34%
2016-08-05	0	2.920	2.900	2.920	2.860	2.960	218,000	635,680	2.9160	2.118	2.104	2.118	2.075	2.147	300,485	2.1155	2.46%
2016-08-04	0	2.850	2.850	2.920	2.850	3.000	116,000	336,540	2.9012	2.068	2.068	2.118	2.068	2.176	159,891	2.1048	1.42%
2016-08-03	0	2.810	2.820	2.980	2.740	2.980	128,000	363,660	2.8411	2.039	2.046	2.162	1.988	2.162	176,431	2.0612	1.81%
2016-08-01	0	2.760	2.780	2.800	2.760	2.840	176,000	492,520	2.7984	2.002	2.017	2.031	2.002	2.060	242,593	2.0302	0.73%
2016-07-29	0	2.740	2.730	2.780	2.720	2.830	5,326,000	14,675,830	2.7555	1.988	1.981	2.017	1.973	2.053	7,341,202	1.9991	-0.36%
2016-07-28	0	2.750	2.750	2.790	2.750	2.810	7,552,000	21,069,180	2.7899	1.995	1.995	2.024	1.995	2.039	10,409,455	2.0240	-1.08%
2016-07-27	0	2.780	2.730	2.800	2.780	2.820	1,022,000	2,866,130	2.8044	2.017	1.981	2.031	2.017	2.046	1,408,695	2.0346	-1.77%
2016-07-26	0	2.830	2.800	2.840	2.790	2.920	388,000	1,096,880	2.8270	2.053	2.031	2.060	2.024	2.118	534,808	2.0510	-3.08%
2016-07-25	0	2.920	2.870	2.930	2.860	2.960	224,000	652,340	2.9122	2.118	2.082	2.126	2.075	2.147	308,755	2.1128	-0.34%
2016-07-22	0	2.930	2.930	2.960	2.930	2.930	50,000	146,500	2.9300	2.126	2.126	2.147	2.126	2.126	68,919	2.1257	0.34%
2016-07-21	0	2.920	2.890	2.930	2.860	3.030	640,000	1,874,140	2.9283	2.118	2.097	2.126	2.075	2.198	882,157	2.1245	-1.35%
2016-07-20	0	2.960	2.960	3.030	2.940	3.060	4,264,217	12,541,660	2.9411	2.147	2.147	2.198	2.133	2.220	5,877,672	2.1338	0.34%
2016-07-19	0	2.950	2.950	2.980	2.940	2.980	734,000	2,179,430	2.9693	2.140	2.140	2.162	2.133	2.162	1,011,724	2.1542	-1.01%
2016-07-18	0	2.980	2.980	3.050	2.970	2.980	6,000	17,860	2.9767	2.162	2.162	2.213	2.155	2.162	8,270	2.1596	0.00%
2016-07-15	0	2.980	2.970	3.030	2.960	2.990	30,000	89,280	2.9760	2.162	2.155	2.198	2.147	2.169	41,351	2.1591	0.00%
2016-07-14	0	2.980	2.970	3.000	-	-	16,631	49,535	2.9785	2.162	2.155	2.176	-	-	22,924	2.1609	0.00%
2016-07-13	0	2.980	2.980	3.010	2.960	3.010	16,000	47,700	2.9813	2.162	2.162	2.184	2.147	2.184	22,054	2.1629	-0.67%
2016-07-12	0	3.000	2.970	3.000	3.000	3.000	702,000	2,106,000	3.0000	2.176	2.155	2.176	2.176	2.176	967,616	2.1765	-0.33%
2016-07-11	0	3.010	2.980	3.010	2.950	3.080	68,000	203,060	2.9862	2.184	2.162	2.184	2.140	2.235	93,729	2.1665	-0.66%
2016-07-08	0	3.030	2.970	3.040	2.960	3.030	190,000	571,940	3.0102	2.198	2.155	2.206	2.147	2.198	261,890	2.1839	-0.33%
2016-07-07	0	3.040	3.020	3.040	3.020	3.050	3,990,770	12,125,108	3.0383	2.206	2.191	2.206	2.191	2.213	5,500,760	2.2043	0.33%
2016-07-06	0	3.030	3.020	3.100	3.010	3.120	196,000	601,980	3.0713	2.198	2.191	2.249	2.184	2.264	270,161	2.2282	-2.57%
2016-07-05	0	3.110	3.100	3.140	3.060	3.150	1,637,000	5,090,330	3.1095	2.256	2.249	2.278	2.220	2.285	2,256,393	2.2560	0.32%
2016-07-04	0	3.100	3.010	3.110	3.100	3.100	3,826,000	11,671,924	3.0507	2.249	2.184	2.256	2.249	2.249	5,273,646	2.2133	1.64%
2016-06-30	0	3.050	3.050	3.080	2.870	3.080	160,000	487,660	3.0479	2.213	2.213	2.235	2.082	2.235	220,539	2.2112	0.99%
2016-06-29	0	3.020	3.010	3.030	3.000	3.030	234,000	699,274	2.9884	2.191	2.184	2.198	2.176	2.198	322,539	2.1680	0.33%
2016-06-28	0	3.010	2.980	3.050	2.980	3.020	1,538,000	4,570,710	2.9719	2.184	2.162	2.213	2.162	2.191	2,119,934	2.1561	1.01%
2016-06-27	0	2.980	2.980	3.030	2.980	3.100	1,314,000	4,007,580	3.0499	2.162	2.162	2.198	2.162	2.249	1,811,179	2.2127	-2.30%
2016-06-24	0	3.050	3.030	3.080	3.010	3.080	50,000	151,500	3.0300	2.213	2.198	2.235	2.184	2.235	68,919	2.1982	-2.24%
2016-06-23	0	3.120	3.100	3.130	3.100	3.160	58,000	181,760	3.1338	2.264	2.249	2.271	2.249	2.293	79,945	2.2735	-1.58%
2016-06-22	0	3.170	3.100	3.190	3.000	3.190	656,000	2,016,700	3.0742	2.300	2.249	2.314	2.176	2.314	904,211	2.2303	5.32%
2016-06-21	0	3.010	3.010	3.060	3.010	3.040	294,000	889,440	3.0253	2.184	2.184	2.220	2.184	2.206	405,241	2.1948	-2.27%
2016-06-20	0	3.080	3.010	3.150	3.080	3.150	4,000	12,460	3.1150	2.235	2.184	2.285	2.235	2.285	5,513	2.2599	-4.05%
2016-06-17	0	3.210	3.210	3.480	2.990	3.200	60,000	186,440	3.1073	2.329	2.329	2.525	2.169	2.322	82,702	2.2544	7.36%
2016-06-16	0	2.990	2.990	3.080	2.990	3.030	68,400	206,368	3.0171	2.169	2.169	2.235	2.169	2.198	94,281	2.1889	-1.32%
2016-06-15	0	3.030	3.030	3.090	3.000	3.030	140,000	422,840	3.0203	2.198	2.198	2.242	2.176	2.198	192,972	2.1912	1.00%
2016-06-14	0	3.000	3.000	3.080	2.990	3.060	104,000	314,560	3.0246	2.176	2.176	2.235	2.169	2.220	143,351	2.1943	1.80%
2016-06-13	0	3.020	3.020	3.100	3.020	3.080	22,000	66,900	3.0409	2.138	2.138	2.195	2.138	2.181	31,075	2.1528	-3.21%
2016-06-10	0	3.120	3.050	3.130	3.030	3.150	392,000	1,198,720	3.0580	2.209	2.159	2.216	2.145	2.230	553,706	2.1649	2.30%
2016-06-08	0	3.050	3.050	3.120	3.010	3.110	511,030	1,563,466	3.0594	2.159	2.159	2.209	2.131	2.202	721,837	2.1660	0.33%
2016-06-07	0	3.040	3.040	3.100	3.010	3.100	561,332	1,731,542	3.0847	2.152	2.152	2.195	2.131	2.195	792,889	2.1838	-0.65%
2016-06-06	0	3.060	3.050	3.120	3.030	3.110	62,000	189,060	3.0494	2.166	2.159	2.209	2.145	2.202	87,576	2.1588	0.99%
2016-06-03	0	3.030	3.030	3.120	3.000	3.110	190,600	578,520	3.0353	2.145	2.145	2.209	2.124	2.202	269,225	2.1488	0.66%
2016-06-02	0	3.010	3.010	3.120	3.000	3.150	210,000	644,000	3.0667	2.131	2.131	2.209	2.124	2.230	296,628	2.1711	-2.59%
2016-06-01	0	3.090	3.080	3.150	3.080	3.150	770,000	2,405,560	3.1241	2.188	2.181	2.230	2.181	2.230	1,087,636	2.2117	-0.96%
2016-05-31	0	3.120	3.110	3.240	3.110	3.200	630,000	1,984,620	3.1502	2.209	2.202	2.294	2.202	2.265	889,884	2.2302	-0.64%
2016-05-30	0	3.140	3.130	3.150	3.140	3.150	234,000	729,940	3.1194	2.223	2.216	2.230	2.223	2.230	330,528	2.2084	-0.63%
2016-05-27	0	3.160	3.160	3.200	3.160	3.200	10,000	31,780	3.1780	2.237	2.237	2.265	2.237	2.265	14,125	2.2499	-1.25%
2016-05-26	0	3.200	3.150	3.200	-	-	0	0	-	2.265	2.230	2.265	-	-	0	-	-1.23%
2016-05-25	0	3.240	3.240	3.250	3.240	3.370	62,000	204,290	3.2950	2.294	2.294	2.301	2.294	2.386	87,576	2.3327	-2.70%
2016-05-24	0	3.330	3.300	3.340	-	-	0	0	-	2.357	2.336	2.365	-	-	0	-	0.00%
2016-05-23	0	3.330	3.330	3.350	3.320	3.340	132,000	440,620	3.3380	2.357	2.357	2.372	2.350	2.365	186,452	2.3632	-0.30%
2016-05-20	0	3.340	3.250	3.400	3.250	3.550	434,000	1,485,020	3.4217	2.365	2.301	2.407	2.301	2.513	613,031	2.4224	2.77%
2016-05-19	0	3.250	3.400	3.520	3.180	3.510	608,000	2,061,960	3.3914	2.301	2.407	2.492	2.251	2.485	858,809	2.4010	0.00%
2016-05-18	0	3.250	3.250	3.350	3.250	3.400	218,000	721,030	3.3075	2.301	2.301	2.372	2.301	2.407	307,928	2.3416	-0.31%
2016-05-17	0	3.260	3.180	3.260	3.180	3.260	76,000	244,180	3.2129	2.308	2.251	2.308	2.251	2.308	107,351	2.2746	1.87%
2016-05-16	0	3.200	3.180	3.260	3.150	3.230	360,494	1,146,780	3.1811	2.265	2.251	2.308	2.230	2.287	509,203	2.2521	0.63%
2016-05-13	0	3.180	3.180	3.260	3.140	3.290	514,000	1,624,960	3.1614	2.251	2.251	2.308	2.223	2.329	726,032	2.2381	-0.62%
2016-05-12	0	3.200	3.200	3.400	3.150	3.330	190,000	609,930	3.2102	2.265	2.265	2.407	2.230	2.357	268,378	2.2727	-1.23%
2016-05-11	0	3.240	3.220	3.240	3.120	3.330	238,000	766,640	3.2212	2.294	2.280	2.294	2.209	2.357	336,178	2.2805	0.62%
2016-05-10	0	3.220	3.230	3.390	3.220	3.300	118,000	386,240	3.2732	2.280	2.287	2.400	2.280	2.336	166,677	2.3173	-2.42%
2016-05-09	0	3.300	3.220	3.300	3.180	3.300	46,000	150,380	3.2691	2.336	2.280	2.336	2.251	2.336	64,976	2.3144	0.61%
2016-05-06	0	3.280	3.270	3.310	3.250	3.320	100,000	328,260	3.2826	2.322	2.315	2.343	2.301	2.350	141,251	2.3239	0.31%
2016-05-05	0	3.270	3.200	3.270	-	-	92,986	305,735	3.2880	2.315	2.265	2.315	-	-	131,344	2.3277	0.00%
2016-05-04	0	3.270	3.270	3.320	3.200	3.320	478,000	1,571,990	3.2887	2.315	2.315	2.350	2.265	2.350	675,182	2.3282	-2.68%
2016-05-03	0	3.360	3.260	3.360	3.200	3.380	154,000	498,530	3.2372	2.379	2.308	2.379	2.265	2.393	217,527	2.2918	5.00%
2016-04-29	0	3.200	3.180	3.220	3.200	3.230	50,000	160,140	3.2028	2.265	2.251	2.280	2.265	2.287	70,626	2.2674	0.00%
2016-04-28	0	3.200	3.190	3.200	3.000	3.200	108,000	339,360	3.1422	2.265	2.258	2.265	2.124	2.265	152,552	2.2246	2.89%
2016-04-27	0	3.110	3.100	3.110	3.100	3.110	1,218,000	3,706,720	3.0433	2.202	2.195	2.202	2.195	2.202	1,720,442	2.1545	3.32%
2016-04-26	0	3.010	2.980	3.040	3.000	3.100	112,000	339,840	3.0343	2.131	2.110	2.152	2.124	2.195	158,202	2.1481	-2.90%
2016-04-25	0	3.100	3.010	3.050	3.040	3.190	30,000	92,900	3.0967	2.195	2.131	2.159	2.152	2.258	42,375	2.1923	2.99%
2016-04-22	0	3.010	3.000	3.160	2.950	3.010	624,000	1,871,220	2.9988	2.131	2.124	2.237	2.088	2.131	881,409	2.1230	0.33%
2016-04-21	0	3.000	3.000	3.070	2.970	3.010	194,000	580,840	2.9940	2.124	2.124	2.173	2.103	2.131	274,028	2.1196	0.00%
2016-04-20	0	3.000	2.990	3.080	2.970	3.080	50,000	150,500	3.0100	2.124	2.117	2.181	2.103	2.181	70,626	2.1310	1.01%
2016-04-19	0	2.970	2.950	2.970	2.940	2.970	640,536	1,889,630	2.9501	2.103	2.088	2.103	2.081	2.103	904,766	2.0885	1.37%
2016-04-18	0	2.930	2.930	3.000	2.900	3.000	212,000	619,500	2.9222	2.074	2.074	2.124	2.053	2.124	299,453	2.0688	-1.01%
2016-04-15	0	2.960	2.960	2.990	2.960	3.000	104,000	308,640	2.9677	2.096	2.096	2.117	2.096	2.124	146,901	2.1010	0.00%
2016-04-14	0	2.960	2.960	3.000	2.950	3.000	110,000	325,820	2.9620	2.096	2.096	2.124	2.088	2.124	155,377	2.0970	0.00%
2016-04-13	0	2.960	2.940	3.000	2.960	3.000	8,000	23,840	2.9800	2.096	2.081	2.124	2.096	2.124	11,300	2.1097	1.37%
2016-04-12	0	2.920	2.910	2.950	2.910	2.980	1,262,000	3,716,460	2.9449	2.067	2.060	2.088	2.060	2.110	1,782,593	2.0849	-2.01%
2016-04-11	0	2.980	2.950	2.980	2.930	3.010	194,000	576,300	2.9706	2.110	2.088	2.110	2.074	2.131	274,028	2.1031	-2.30%
2016-04-08	0	3.050	3.020	3.060	3.010	3.150	1,074,000	3,287,600	3.0611	2.159	2.138	2.166	2.131	2.230	1,517,040	2.1671	-2.24%
2016-04-07	0	3.120	3.110	3.150	3.060	3.170	214,300	676,011	3.1545	2.209	2.202	2.230	2.166	2.244	302,702	2.2333	-1.58%
2016-04-06	0	3.170	3.160	3.170	3.090	3.200	970,810	3,026,953	3.1180	2.244	2.237	2.244	2.188	2.265	1,371,283	2.2074	1.93%
2016-04-05	0	3.110	3.100	3.150	3.090	3.170	548,000	1,704,940	3.1112	2.202	2.195	2.230	2.188	2.244	774,058	2.2026	-2.81%
2016-04-01	0	3.200	3.200	3.250	3.110	3.250	108,000	341,800	3.1648	2.265	2.265	2.301	2.202	2.301	152,552	2.2406	-1.23%
2016-03-31	0	3.240	3.160	3.240	3.090	3.240	252,000	787,320	3.1243	2.294	2.237	2.294	2.188	2.294	355,954	2.2119	4.52%
2016-03-30	0	3.100	3.050	3.110	3.000	3.100	1,286,000	3,885,980	3.0218	2.195	2.159	2.202	2.124	2.195	1,816,493	2.1393	2.99%
2016-03-29	0	3.010	3.010	3.040	3.000	3.110	694,000	2,148,920	3.0964	2.131	2.131	2.152	2.124	2.202	980,285	2.1921	-3.22%
2016-03-24	0	3.110	3.100	3.110	3.100	3.120	448,170	1,389,940	3.1014	2.202	2.195	2.202	2.195	2.209	633,046	2.1956	0.32%
2016-03-23	0	3.100	3.100	3.230	3.080	3.230	732,000	2,269,540	3.1005	2.195	2.195	2.287	2.181	2.287	1,033,960	2.1950	0.32%
2016-03-22	0	3.090	3.080	3.090	3.040	3.090	89,245	273,432	3.0638	2.188	2.181	2.188	2.152	2.188	126,060	2.1691	1.98%
2016-03-21	0	3.030	3.010	3.050	3.000	3.050	312,000	936,240	3.0008	2.145	2.131	2.159	2.124	2.159	440,704	2.1244	-1.94%
2016-03-18	0	3.090	3.040	3.100	3.020	3.090	24,000	73,600	3.0667	2.188	2.152	2.195	2.138	2.188	33,900	2.1711	2.66%
2016-03-17	0	3.010	3.010	3.050	3.010	3.040	72,000	217,728	3.0240	2.131	2.131	2.159	2.131	2.152	101,701	2.1409	0.00%
2016-03-16	0	3.010	3.010	3.040	2.990	3.010	10,000	29,980	2.9980	2.131	2.131	2.152	2.117	2.131	14,125	2.1225	0.00%
2016-03-15	0	3.010	3.010	3.050	2.980	3.040	326,000	978,400	3.0012	2.131	2.131	2.159	2.110	2.152	460,480	2.1247	-0.66%
2016-03-14	0	3.030	3.030	3.050	3.030	3.060	100,000	304,980	3.0498	2.145	2.145	2.159	2.145	2.166	141,251	2.1591	-0.66%
2016-03-11	0	3.050	3.040	3.050	3.030	3.060	60,000	182,700	3.0450	2.159	2.152	2.159	2.145	2.166	84,751	2.1557	0.00%
2016-03-10	0	3.050	3.040	3.050	3.000	3.050	86,000	261,120	3.0363	2.159	2.152	2.159	2.124	2.159	121,476	2.1496	-0.33%
2016-03-09	0	3.060	3.030	3.070	3.020	3.070	58,000	176,560	3.0441	2.166	2.145	2.173	2.138	2.173	81,926	2.1551	-0.65%
2016-03-08	0	3.080	3.040	3.090	3.000	3.100	858,000	2,590,500	3.0192	2.181	2.152	2.188	2.124	2.195	1,211,937	2.1375	0.00%
2016-03-07	0	3.080	3.010	3.100	3.080	3.140	42,000	130,640	3.1105	2.181	2.131	2.195	2.181	2.223	59,326	2.2021	0.00%
2016-03-04	0	3.080	3.040	3.080	2.960	3.110	228,000	691,500	3.0329	2.181	2.152	2.181	2.096	2.202	322,053	2.1472	3.36%
2016-03-03	0	2.980	2.980	3.010	2.960	3.080	7,039,966	21,121,767	3.0003	2.110	2.110	2.131	2.096	2.181	9,944,052	2.1241	-2.93%
2016-03-02	0	3.070	3.010	3.100	3.000	3.080	90,000	273,500	3.0389	2.173	2.131	2.195	2.124	2.181	127,126	2.1514	0.66%
2016-03-01	0	3.050	2.890	3.050	3.050	3.110	88,000	269,360	3.0609	2.159	2.046	2.159	2.159	2.202	124,301	2.1670	-0.33%
2016-02-29	0	3.060	2.910	3.060	3.060	3.060	501,000	1,533,060	3.0600	2.166	2.060	2.166	2.166	2.166	707,670	2.1663	0.00%
2016-02-26	0	3.060	3.060	3.150	3.050	3.140	2,182,000	6,630,800	3.0389	2.166	2.166	2.230	2.159	2.223	3,082,106	2.1514	2.00%
2016-02-25	0	3.000	3.000	3.060	2.960	3.020	228,000	682,340	2.9927	2.124	2.124	2.166	2.096	2.138	322,053	2.1187	-2.28%
2016-02-24	0	3.070	2.980	3.250	-	-	0	0	-	2.173	2.110	2.301	-	-	0	-	0.00%
2016-02-23	0	3.070	3.060	3.170	3.070	3.220	362,000	1,133,840	3.1322	2.173	2.166	2.244	2.173	2.280	511,330	2.2174	-3.15%
2016-02-22	0	3.170	3.170	3.280	3.170	3.310	326,000	1,045,937	3.2084	2.244	2.244	2.322	2.244	2.343	460,480	2.2714	-2.16%
2016-02-19	0	3.240	3.190	3.240	3.110	3.240	414,000	1,323,020	3.1957	2.294	2.258	2.294	2.202	2.294	584,781	2.2624	1.89%
2016-02-18	0	3.180	3.120	3.180	3.000	3.240	446,000	1,433,804	3.2148	2.251	2.209	2.251	2.124	2.294	629,981	2.2759	-1.85%
2016-02-17	0	3.240	3.190	3.240	3.190	3.240	436,000	1,411,380	3.2371	2.294	2.258	2.294	2.258	2.294	615,856	2.2917	0.00%
2016-02-16	0	3.240	3.170	3.240	3.240	3.240	4,000	12,960	3.2400	2.294	2.244	2.294	2.294	2.294	5,650	2.2938	1.25%
2016-02-15	0	3.200	3.100	3.200	3.000	3.200	362,000	1,079,039	2.9808	2.265	2.195	2.265	2.124	2.265	511,330	2.1103	8.47%
2016-02-12	0	2.950	2.910	2.990	2.880	2.990	186,000	548,840	2.9508	2.088	2.060	2.117	2.039	2.117	262,728	2.0890	0.00%
2016-02-11	0	2.950	2.910	2.980	2.940	3.000	72,000	212,860	2.9564	2.088	2.060	2.110	2.081	2.124	101,701	2.0930	-3.59%
2016-02-05	0	3.060	3.060	3.150	3.040	3.150	68,000	211,580	3.1115	2.166	2.166	2.230	2.152	2.230	96,051	2.2028	-2.24%
2016-02-04	0	3.130	3.070	3.150	3.130	3.160	1,056,000	3,336,760	3.1598	2.216	2.173	2.230	2.216	2.237	1,491,615	2.2370	0.00%
2016-02-03	0	3.130	3.130	3.200	3.030	3.220	386,000	1,223,080	3.1686	2.216	2.216	2.265	2.145	2.280	545,230	2.2432	0.97%
2016-02-02	0	3.100	3.080	3.120	3.040	3.110	54,000	165,860	3.0715	2.195	2.181	2.209	2.152	2.202	76,276	2.1745	0.98%
2016-02-01	0	3.070	3.020	3.080	2.900	3.080	5,071,000	14,765,610	2.9118	2.173	2.138	2.181	2.053	2.181	7,162,860	2.0614	5.50%
2016-01-29	0	2.910	2.900	3.000	2.870	3.000	382,000	1,124,619	2.9440	2.060	2.053	2.124	2.032	2.124	539,580	2.0842	-1.36%
2016-01-28	0	2.950	2.950	3.000	2.870	3.000	3,330,000	9,496,740	2.8519	2.088	2.088	2.124	2.032	2.124	4,703,672	2.0190	-0.34%
2016-01-27	0	2.960	2.890	2.960	2.830	3.010	560,000	1,634,100	2.9180	2.096	2.046	2.096	2.004	2.131	791,008	2.0658	5.71%
2016-01-26	0	2.800	2.800	2.840	2.800	2.850	852,000	2,466,340	2.8948	1.982	1.982	2.011	1.982	2.018	1,203,462	2.0494	-2.10%
2016-01-25	0	2.860	2.850	2.900	2.860	3.030	1,590,000	4,576,004	2.8780	2.025	2.018	2.053	2.025	2.145	2,245,898	2.0375	-1.04%
2016-01-22	0	2.890	2.890	2.900	2.820	2.900	106,000	304,640	2.8740	2.046	2.046	2.053	1.996	2.053	149,727	2.0346	2.85%
2016-01-21	0	2.810	2.810	2.840	2.810	2.890	151,550	430,057	2.8377	1.989	1.989	2.011	1.989	2.046	214,067	2.0090	-0.35%
2016-01-20	0	2.820	2.820	2.970	2.800	2.880	5,014,000	14,264,410	2.8449	1.996	1.996	2.103	1.982	2.039	7,082,346	2.0141	-1.74%
2016-01-19	0	2.870	2.870	3.000	2.850	2.920	210,000	606,860	2.8898	2.032	2.032	2.124	2.018	2.067	296,628	2.0459	0.00%
2016-01-18	0	2.870	2.860	2.890	2.780	2.930	100,000	285,420	2.8542	2.032	2.025	2.046	1.968	2.074	141,251	2.0207	-2.71%
2016-01-15	0	2.950	2.950	2.990	2.870	3.070	1,258,000	3,782,900	3.0071	2.088	2.088	2.117	2.032	2.173	1,776,943	2.1289	-3.28%
2016-01-14	0	3.050	3.020	3.100	2.980	3.110	347,171	1,074,357	3.0946	2.159	2.138	2.195	2.110	2.202	490,384	2.1908	-2.56%
2016-01-13	0	3.130	3.130	3.190	3.030	3.190	940,000	2,904,073	3.0894	2.216	2.216	2.258	2.145	2.258	1,327,763	2.1872	1.95%
2016-01-12	0	3.070	3.040	3.120	3.000	3.090	132,000	402,060	3.0459	2.173	2.152	2.209	2.124	2.188	186,452	2.1564	0.99%
2016-01-11	0	3.040	3.040	3.080	3.000	3.190	352,000	1,083,080	3.0769	2.152	2.152	2.181	2.124	2.258	497,205	2.1783	-1.62%
2016-01-08	0	3.090	3.070	3.120	3.020	3.120	140,000	428,440	3.0603	2.188	2.173	2.209	2.138	2.209	197,752	2.1666	1.98%
2016-01-07	0	3.030	3.030	3.250	3.000	3.300	176,000	539,480	3.0652	2.145	2.145	2.301	2.124	2.336	248,602	2.1701	-3.81%
2016-01-06	0	3.150	3.100	3.150	3.070	3.150	24,000	74,990	3.1246	2.230	2.195	2.230	2.173	2.230	33,900	2.2121	2.27%
2016-01-05	0	3.080	3.080	3.170	3.080	3.180	1,379,500	4,294,545	3.1131	2.181	2.181	2.244	2.181	2.251	1,948,563	2.2040	-3.75%
2016-01-04	0	3.200	3.200	3.210	3.100	3.230	192,000	612,700	3.1911	2.265	2.265	2.273	2.195	2.287	271,203	2.2592	-0.62%
2015-12-31	0	3.220	3.220	3.410	3.200	3.360	54,000	176,560	3.2696	2.280	2.280	2.414	2.265	2.379	76,276	2.3148	-2.13%
2015-12-30	0	3.290	3.200	3.300	3.150	3.300	1,467,500	4,698,500	3.2017	2.329	2.265	2.336	2.230	2.336	2,072,865	2.2667	4.44%
2015-12-29	0	3.150	3.150	3.200	3.120	3.210	46,000	144,960	3.1513	2.230	2.230	2.265	2.209	2.273	64,976	2.2310	0.00%
2015-12-28	0	3.150	3.150	3.200	3.060	3.200	418,000	1,297,920	3.1051	2.230	2.230	2.265	2.166	2.265	590,431	2.1983	2.27%
2015-12-24	0	3.080	3.080	3.190	3.080	3.080	2,000	6,160	3.0800	2.181	2.181	2.258	2.181	2.181	2,825	2.1805	0.00%
2015-12-23	0	3.080	3.080	3.170	3.040	3.040	2,000	6,080	3.0400	2.181	2.181	2.244	2.152	2.152	2,825	2.1522	1.32%
2015-12-22	0	3.040	3.030	3.120	3.010	3.180	308,000	950,880	3.0873	2.152	2.145	2.209	2.131	2.251	435,054	2.1857	0.33%
2015-12-21	0	3.030	3.030	3.080	3.000	3.150	2,584,000	7,830,060	3.0302	2.145	2.145	2.181	2.124	2.230	3,649,937	2.1453	0.00%
2015-12-18	0	3.030	3.030	3.180	3.000	3.170	1,374,000	4,177,560	3.0404	2.145	2.145	2.251	2.124	2.244	1,940,795	2.1525	-1.62%
2015-12-17	0	3.080	3.080	3.130	3.070	3.180	46,600	145,340	3.1189	2.181	2.181	2.216	2.173	2.251	65,823	2.2080	2.33%
2015-12-16	0	3.010	3.010	3.130	2.990	3.090	1,526,000	4,607,200	3.0191	2.131	2.131	2.216	2.117	2.188	2,155,497	2.1374	-0.99%
2015-12-15	0	3.040	3.040	3.080	3.020	3.080	34,000	103,320	3.0388	2.152	2.152	2.181	2.138	2.181	48,025	2.1514	-1.30%
2015-12-14	0	3.080	3.070	3.200	3.010	3.130	186,000	570,340	3.0663	2.181	2.173	2.265	2.131	2.216	262,728	2.1708	0.65%
2015-12-11	0	3.060	3.060	3.090	3.060	3.140	86,000	266,220	3.0956	2.166	2.166	2.188	2.166	2.223	121,476	2.1915	-0.65%
2015-12-10	0	3.080	3.080	3.140	3.070	3.130	98,000	304,200	3.1041	2.181	2.181	2.223	2.173	2.216	138,426	2.1976	-1.91%
2015-12-09	0	3.140	3.130	3.220	3.130	3.150	284,965	894,582	3.1393	2.223	2.216	2.280	2.216	2.230	402,517	2.2225	1.29%
2015-12-08	0	3.100	3.070	3.220	3.100	3.170	194,000	609,480	3.1416	2.195	2.173	2.280	2.195	2.244	274,028	2.2242	-1.59%
2015-12-07	0	3.150	3.150	3.220	3.100	3.400	172,000	564,560	3.2823	2.230	2.230	2.280	2.195	2.407	242,952	2.3237	-4.37%
2015-12-04	0	3.450	3.450	3.500	3.450	3.500	392,000	1,360,000	3.4694	2.332	2.332	2.366	2.332	2.366	579,928	2.3451	-1.43%
2015-12-03	0	3.500	3.460	3.550	3.410	3.510	178,000	616,660	3.4644	2.366	2.339	2.400	2.305	2.373	263,335	2.3417	0.00%
2015-12-02	0	3.500	3.500	3.520	3.450	3.490	80,000	279,120	3.4890	2.366	2.366	2.379	2.332	2.359	118,353	2.3584	0.00%
2015-12-01	0	3.500	3.490	3.580	3.470	3.580	227,000	793,970	3.4977	2.366	2.359	2.420	2.346	2.420	335,826	2.3642	-2.51%
2015-11-30	0	3.590	3.500	3.600	3.400	3.600	646,000	2,251,440	3.4852	2.427	2.366	2.433	2.298	2.433	955,698	2.3558	2.28%
2015-11-27	0	3.510	3.430	3.530	3.410	3.540	16,000	55,960	3.4975	2.373	2.318	2.386	2.305	2.393	23,671	2.3641	2.63%
2015-11-26	0	3.420	3.410	3.530	3.400	3.520	192,603	657,416	3.4133	2.312	2.305	2.386	2.298	2.379	284,939	2.3072	-1.44%
2015-11-25	0	3.470	3.470	3.540	3.400	3.560	48,000	167,920	3.4983	2.346	2.346	2.393	2.298	2.406	71,012	2.3647	-1.42%
2015-11-24	0	3.520	3.500	3.550	3.400	3.570	98,000	345,380	3.5243	2.379	2.366	2.400	2.298	2.413	144,982	2.3822	-1.40%
2015-11-23	0	3.570	3.520	3.580	3.400	3.570	258,000	911,880	3.5344	2.413	2.379	2.420	2.298	2.413	381,688	2.3891	1.71%
2015-11-20	0	3.510	3.510	3.560	3.470	3.470	2,000	6,940	3.4700	2.373	2.373	2.406	2.346	2.346	2,959	2.3455	0.57%
2015-11-19	0	3.490	3.480	3.490	3.430	3.560	480,000	1,677,200	3.4942	2.359	2.352	2.359	2.318	2.406	710,116	2.3619	0.29%
2015-11-18	0	3.480	3.450	3.520	3.450	3.480	34,000	117,580	3.4582	2.352	2.332	2.379	2.332	2.352	50,300	2.3376	0.29%
2015-11-17	0	3.470	3.470	3.490	3.450	3.490	30,000	104,180	3.4727	2.346	2.346	2.359	2.332	2.359	44,382	2.3473	0.87%
2015-11-16	0	3.440	3.440	3.450	3.430	3.510	218,000	753,360	3.4558	2.325	2.325	2.332	2.318	2.373	322,511	2.3359	-2.55%
2015-11-13	0	3.530	3.500	3.540	3.440	3.560	3,200,000	11,200,860	3.5003	2.386	2.366	2.393	2.325	2.406	4,734,110	2.3660	0.28%
2015-11-12	0	3.520	3.520	3.570	3.410	3.570	144,000	505,520	3.5106	2.379	2.379	2.413	2.305	2.413	213,035	2.3729	0.86%
2015-11-11	0	3.490	3.490	3.570	3.490	3.490	2,000	6,980	3.4900	2.359	2.359	2.413	2.359	2.359	2,959	2.3590	-1.13%
2015-11-10	0	3.530	3.450	3.550	3.490	3.540	76,000	266,540	3.5071	2.386	2.332	2.400	2.359	2.393	112,435	2.3706	-0.56%
2015-11-09	0	3.550	3.510	3.560	3.490	3.560	144,000	509,400	3.5375	2.400	2.373	2.406	2.359	2.406	213,035	2.3912	0.28%
2015-11-06	0	3.540	3.490	3.550	3.450	3.580	400,000	1,408,640	3.5216	2.393	2.359	2.400	2.332	2.420	591,764	2.3804	-0.84%
2015-11-05	0	3.570	3.530	3.600	3.520	3.590	512,000	1,811,500	3.5381	2.413	2.386	2.433	2.379	2.427	757,458	2.3916	0.85%
2015-11-04	0	3.540	3.540	3.570	3.540	3.600	200,000	717,880	3.5894	2.393	2.393	2.413	2.393	2.433	295,882	2.4262	-1.12%
2015-11-03	0	3.580	3.580	3.590	3.540	3.590	20,000	71,340	3.5670	2.420	2.420	2.427	2.393	2.427	29,588	2.4111	0.28%
2015-11-02	0	3.570	3.540	3.570	3.540	3.770	332,000	1,185,540	3.5709	2.413	2.393	2.413	2.393	2.548	491,164	2.4137	0.28%
2015-10-30	0	3.560	3.560	3.600	3.550	3.720	164,000	588,440	3.5880	2.406	2.406	2.433	2.400	2.515	242,623	2.4253	-1.39%
2015-10-29	0	3.610	3.590	3.670	3.510	3.680	5,224,000	18,808,180	3.6003	2.440	2.427	2.481	2.373	2.487	7,728,434	2.4336	0.56%
2015-10-28	0	3.590	3.570	3.670	3.590	3.700	3,596,000	12,948,720	3.6009	2.427	2.413	2.481	2.427	2.501	5,319,956	2.4340	-2.97%
2015-10-27	0	3.700	3.590	3.700	3.590	3.700	198,965	729,860	3.6683	2.501	2.427	2.501	2.427	2.501	294,351	2.4796	0.00%
2015-10-26	0	3.700	3.630	3.700	3.510	3.760	142,000	527,600	3.7155	2.501	2.454	2.501	2.373	2.542	210,076	2.5115	0.27%
2015-10-23	0	3.690	3.630	3.690	3.620	3.740	408,000	1,503,310	3.6846	2.494	2.454	2.494	2.447	2.528	603,599	2.4906	0.54%
2015-10-22	0	3.670	3.670	3.680	3.640	3.740	242,000	894,780	3.6974	2.481	2.481	2.487	2.460	2.528	358,017	2.4993	-0.81%
2015-10-20	0	3.700	3.690	3.700	3.650	3.820	266,000	987,000	3.7105	2.501	2.494	2.501	2.467	2.582	393,523	2.5081	-3.39%
2015-10-19	0	3.830	3.790	3.840	3.760	3.900	738,000	2,829,060	3.8334	2.589	2.562	2.596	2.542	2.636	1,091,804	2.5912	-1.79%
2015-10-16	0	3.900	3.900	3.910	3.650	3.910	2,305,000	8,831,110	3.8313	2.636	2.636	2.643	2.467	2.643	3,410,038	2.5897	5.69%
2015-10-15	0	3.690	3.640	3.700	3.570	3.760	1,248,000	4,528,300	3.6284	2.494	2.460	2.501	2.413	2.542	1,846,303	2.4526	1.65%
2015-10-14	0	3.630	3.600	3.630	3.570	3.640	440,000	1,585,960	3.6045	2.454	2.433	2.454	2.413	2.460	650,940	2.4364	0.28%
2015-10-13	0	3.620	3.600	3.640	3.530	3.630	824,000	2,959,420	3.5915	2.447	2.433	2.460	2.386	2.454	1,219,033	2.4277	1.40%
2015-10-12	0	3.570	3.570	3.580	3.390	3.580	806,210	2,851,795	3.5373	2.413	2.413	2.420	2.291	2.420	1,192,715	2.3910	0.28%
2015-10-09	0	3.560	3.550	3.590	3.410	3.590	368,000	1,292,160	3.5113	2.406	2.400	2.427	2.305	2.427	544,423	2.3735	3.19%
2015-10-08	0	3.450	3.420	3.450	3.250	3.490	688,000	2,328,670	3.3847	2.332	2.312	2.332	2.197	2.359	1,017,834	2.2879	3.92%
2015-10-07	0	3.320	3.240	3.330	3.170	3.360	90,000	293,752	3.2639	2.244	2.190	2.251	2.143	2.271	133,147	2.2062	-0.30%
2015-10-06	0	3.330	3.300	3.370	3.300	3.420	426,000	1,433,260	3.3645	2.251	2.231	2.278	2.231	2.312	630,228	2.2742	-1.48%
2015-10-05	0	3.380	3.380	3.390	3.280	3.380	340,000	1,134,980	3.3382	2.285	2.285	2.291	2.217	2.285	502,999	2.2564	2.74%
2015-10-02	0	3.290	3.250	3.290	3.100	3.330	434,000	1,406,500	3.2408	2.224	2.197	2.224	2.095	2.251	642,064	2.1906	2.17%
2015-09-30	0	3.220	3.190	3.220	3.040	3.240	939,000	2,957,130	3.1492	2.177	2.156	2.177	2.055	2.190	1,389,165	2.1287	4.89%
2015-09-29	0	3.070	3.010	3.080	2.900	3.080	458,000	1,370,050	2.9914	2.075	2.035	2.082	1.960	2.082	677,569	2.0220	3.37%
2015-09-25	0	2.970	2.970	3.030	2.940	3.040	105,000	310,210	2.9544	2.008	2.008	2.048	1.987	2.055	155,338	1.9970	1.37%
2015-09-24	0	2.930	2.920	2.940	2.910	2.930	622,000	1,810,580	2.9109	1.981	1.974	1.987	1.967	1.981	920,193	1.9676	0.00%
2015-09-23	0	2.930	2.920	2.930	2.910	2.960	302,000	883,820	2.9266	1.981	1.974	1.981	1.967	2.001	446,782	1.9782	-0.34%
2015-09-22	0	2.940	2.940	2.970	2.920	3.030	634,000	1,885,880	2.9746	1.987	1.987	2.008	1.974	2.048	937,945	2.0106	-2.65%
2015-09-21	0	3.020	3.000	3.030	2.950	3.040	410,000	1,231,920	3.0047	2.041	2.028	2.048	1.994	2.055	606,558	2.0310	0.67%
2015-09-18	0	3.000	2.990	3.040	2.950	3.080	548,000	1,649,380	3.0098	2.028	2.021	2.055	1.994	2.082	810,716	2.0345	-1.96%
2015-09-17	0	3.060	3.050	3.070	2.980	3.060	304,000	916,680	3.0154	2.068	2.062	2.075	2.014	2.068	449,740	2.0382	0.99%
2015-09-16	0	3.030	3.010	3.080	2.840	3.040	1,094,665	3,260,241	2.9783	2.048	2.035	2.082	1.920	2.055	1,619,457	2.0132	3.06%
2015-09-15	0	2.940	2.920	2.940	2.900	2.960	222,000	652,000	2.9369	1.987	1.974	1.987	1.960	2.001	328,429	1.9852	1.38%
2015-09-14	0	2.900	2.900	2.910	2.850	2.940	382,000	1,108,940	2.9030	1.960	1.960	1.967	1.926	1.987	565,134	1.9623	-0.68%
2015-09-11	0	2.920	2.900	2.920	2.900	2.980	890,000	2,595,260	2.9160	1.974	1.960	1.974	1.960	2.014	1,316,674	1.9711	-0.68%
2015-09-10	0	2.940	2.930	2.940	2.880	2.970	412,000	1,211,560	2.9407	1.987	1.981	1.987	1.947	2.008	609,517	1.9877	-0.34%
2015-09-09	0	2.950	2.930	2.950	2.870	3.050	2,422,000	7,080,880	2.9236	1.994	1.981	1.994	1.940	2.062	3,583,129	1.9762	1.72%
2015-09-08	0	2.900	2.880	2.900	2.870	3.010	1,760,000	5,117,900	2.9079	1.960	1.947	1.960	1.940	2.035	2,603,760	1.9656	0.00%
2015-09-07	0	2.900	2.860	2.900	2.810	2.940	658,000	1,883,180	2.8620	1.960	1.933	1.960	1.899	1.987	973,451	1.9345	1.40%
2015-09-04	0	2.860	2.860	2.900	2.810	2.900	4,078,000	11,663,400	2.8601	1.933	1.933	1.960	1.899	1.960	6,033,031	1.9333	-1.04%
2015-09-02	0	2.890	2.890	2.900	2.850	3.050	2,561,000	7,492,468	2.9256	1.953	1.953	1.960	1.926	2.062	3,788,767	1.9775	-2.36%
2015-09-01	0	2.960	2.960	2.980	2.960	3.150	4,608,000	13,824,370	3.0001	2.001	2.001	2.014	2.001	2.129	6,817,118	2.0279	-1.33%
2015-08-31	0	3.000	2.960	3.000	2.920	3.210	1,096,000	3,285,090	2.9973	2.028	2.001	2.028	1.974	2.170	1,621,433	2.0260	-2.91%
2015-08-28	0	3.090	3.010	3.150	3.010	3.250	1,528,000	4,748,576	3.1077	2.089	2.035	2.129	2.035	2.197	2,260,537	2.1006	-2.83%
2015-08-27	0	3.180	3.100	3.190	2.940	3.190	134,000	409,140	3.0533	2.150	2.095	2.156	1.987	2.156	198,241	2.0639	9.28%
2015-08-26	0	2.910	2.960	3.210	2.880	3.260	3,523,000	10,540,553	2.9919	1.967	2.001	2.170	1.947	2.204	5,211,959	2.0224	-2.68%
2015-08-25	0	2.990	2.950	3.050	2.900	3.070	496,210	1,492,069	3.0069	2.021	1.994	2.062	1.960	2.075	734,098	2.0325	-3.55%
2015-08-24	0	3.100	3.060	3.100	3.050	3.140	12,000	37,340	3.1117	2.095	2.068	2.095	2.062	2.122	17,753	2.1033	-4.32%
2015-08-21	0	3.240	3.200	3.240	3.250	3.250	82,000	266,500	3.2500	2.190	2.163	2.190	2.197	2.197	121,312	2.1968	-2.11%
2015-08-20	0	3.310	3.250	3.320	3.160	3.430	170,010	566,693	3.3333	2.237	2.197	2.244	2.136	2.318	251,514	2.2531	-1.78%
2015-08-19	0	3.370	3.300	3.370	3.300	3.540	154,010	518,362	3.3658	2.278	2.231	2.278	2.231	2.393	227,844	2.2751	0.60%
2015-08-18	0	3.350	3.350	3.500	3.330	3.520	888,600	3,045,380	3.4272	2.264	2.264	2.366	2.251	2.379	1,314,603	2.3166	-4.01%
2015-08-17	0	3.490	3.490	3.520	3.490	3.550	1,242,600	4,352,620	3.5028	2.359	2.359	2.379	2.359	2.400	1,838,314	2.3677	-0.85%
2015-08-14	0	3.520	3.510	3.550	3.420	3.590	81,000	283,290	3.4974	2.379	2.373	2.400	2.312	2.427	119,832	2.3641	-1.68%
2015-08-13	0	3.580	3.530	3.580	3.520	3.580	67,999	240,316	3.5341	2.420	2.386	2.420	2.379	2.420	100,598	2.3889	1.13%
2015-08-12	0	3.540	3.540	3.600	3.520	3.660	502,000	1,836,720	3.6588	2.393	2.393	2.433	2.379	2.474	742,663	2.4732	-2.75%
2015-08-11	0	3.640	3.600	3.660	3.600	3.780	310,714	1,135,584	3.6548	2.460	2.433	2.474	2.433	2.555	459,673	2.4704	2.54%
2015-08-10	0	3.550	3.560	3.600	3.510	3.650	223,635	804,947	3.5994	2.400	2.406	2.433	2.373	2.467	330,848	2.4330	-1.39%
2015-08-07	0	3.600	3.540	3.600	3.530	3.690	270,000	970,990	3.5963	2.433	2.393	2.433	2.386	2.494	399,440	2.4309	0.28%
2015-08-06	0	3.590	3.550	3.620	3.500	3.660	20,000	70,800	3.5400	2.427	2.400	2.447	2.366	2.474	29,588	2.3928	-2.45%
2015-08-05	0	3.680	3.650	3.800	3.680	3.680	2,000	7,360	3.6800	2.487	2.467	2.569	2.487	2.487	2,959	2.4875	0.82%
2015-08-04	0	3.650	3.580	3.660	3.550	3.740	1,034,000	3,840,430	3.7141	2.467	2.420	2.474	2.400	2.528	1,529,709	2.5106	-0.54%
2015-08-03	0	3.670	3.660	3.670	3.520	3.900	448,000	1,633,210	3.6456	2.481	2.474	2.481	2.379	2.636	662,775	2.4642	0.27%
2015-07-31	0	3.660	3.610	3.700	3.510	3.800	468,000	1,693,880	3.6194	2.474	2.440	2.501	2.373	2.569	692,364	2.4465	1.95%
2015-07-30	0	3.590	3.510	3.610	3.500	3.730	328,000	1,175,690	3.5844	2.427	2.373	2.440	2.366	2.521	485,246	2.4229	-2.71%
2015-07-29	0	3.690	3.660	3.690	3.640	3.760	160,000	593,080	3.7068	2.494	2.474	2.494	2.460	2.542	236,705	2.5056	1.65%
2015-07-28	0	3.630	3.600	3.660	3.600	3.780	208,000	763,240	3.6694	2.454	2.433	2.474	2.433	2.555	307,717	2.4803	-3.71%
2015-07-27	0	3.770	3.700	3.770	3.750	3.890	32,000	122,300	3.8219	2.548	2.501	2.548	2.535	2.629	47,341	2.5834	0.53%
2015-07-24	0	3.750	3.720	3.760	3.710	3.860	188,000	708,920	3.7709	2.535	2.515	2.542	2.508	2.609	278,129	2.5489	-2.34%
2015-07-23	0	3.840	3.830	3.840	3.770	3.900	768,666	2,952,654	3.8413	2.596	2.589	2.596	2.548	2.636	1,137,172	2.5965	0.79%
2015-07-22	0	3.810	3.780	3.820	3.750	3.860	1,294,000	4,934,080	3.8130	2.575	2.555	2.582	2.535	2.609	1,914,356	2.5774	-0.78%
2015-07-21	0	3.840	3.830	3.840	3.770	3.900	204,000	783,400	3.8402	2.596	2.589	2.596	2.548	2.636	301,799	2.5958	-0.52%
2015-07-20	0	3.860	3.860	3.870	3.800	3.900	204,665	791,573	3.8677	2.609	2.609	2.616	2.569	2.636	302,783	2.6143	-0.26%
2015-07-17	0	3.870	3.840	3.900	3.790	3.910	72,500	278,380	3.8397	2.616	2.596	2.636	2.562	2.643	107,257	2.5954	-0.77%
2015-07-16	0	3.900	3.860	3.900	3.750	3.900	246,000	952,370	3.8714	2.636	2.609	2.636	2.535	2.636	363,935	2.6169	1.56%
2015-07-15	0	3.840	3.800	3.840	3.800	3.960	1,144,000	4,372,690	3.8223	2.596	2.569	2.596	2.569	2.677	1,692,444	2.5837	-1.29%
2015-07-14	0	3.890	3.840	3.890	3.710	3.900	3,266,000	12,491,310	3.8247	2.629	2.596	2.629	2.508	2.636	4,831,751	2.5853	-0.26%
2015-07-13	0	3.900	3.890	3.900	3.830	4.000	268,000	1,044,300	3.8966	2.636	2.629	2.636	2.589	2.704	396,482	2.6339	1.04%
2015-07-10	0	3.860	3.830	3.870	3.630	3.990	186,000	717,940	3.8599	2.609	2.589	2.616	2.454	2.697	275,170	2.6091	5.46%
2015-07-09	0	3.660	3.630	3.690	3.450	3.660	292,000	1,029,420	3.5254	2.474	2.454	2.494	2.332	2.474	431,987	2.3830	4.57%
2015-07-08	0	3.500	3.460	3.520	3.410	3.600	1,040,000	3,619,220	3.4800	2.366	2.339	2.379	2.305	2.433	1,538,586	2.3523	0.29%
2015-07-07	0	3.490	3.450	3.510	3.330	3.650	885,550	3,103,846	3.5050	2.359	2.332	2.373	2.251	2.467	1,310,091	2.3692	-1.08%
2015-07-06	0	3.640	3.620	3.650	3.350	3.810	462,000	1,674,580	3.6246	2.385	2.372	2.391	2.195	2.496	705,185	2.3747	-3.19%
2015-07-03	0	3.760	3.760	3.800	3.720	3.920	804,000	3,048,680	3.7919	2.463	2.463	2.490	2.437	2.568	1,227,205	2.4842	-3.09%
2015-07-02	0	3.880	3.850	3.880	3.810	4.150	578,000	2,251,400	3.8952	2.542	2.522	2.542	2.496	2.719	882,245	2.5519	-3.00%
2015-06-30	0	4.000	3.950	4.000	3.830	4.080	32,000	128,370	4.0116	2.621	2.588	2.621	2.509	2.673	48,844	2.6282	2.56%
2015-06-29	0	3.900	3.900	3.930	3.900	4.050	914,000	3,657,697	4.0019	2.555	2.555	2.575	2.555	2.653	1,395,106	2.6218	-2.50%
2015-06-26	0	4.000	3.970	4.010	3.970	4.130	1,104,000	4,419,420	4.0031	2.621	2.601	2.627	2.601	2.706	1,685,118	2.6226	-1.96%
2015-06-25	0	4.080	4.030	4.080	4.040	4.200	52,000	216,320	4.1600	2.673	2.640	2.673	2.647	2.752	79,371	2.7254	1.75%
2015-06-24	0	4.010	3.980	4.060	3.990	4.250	1,482,957	6,245,121	4.2113	2.627	2.607	2.660	2.614	2.784	2,263,548	2.7590	-1.23%
2015-06-23	0	4.060	4.030	4.110	4.060	4.180	85,830	354,883	4.1347	2.660	2.640	2.693	2.660	2.739	131,009	2.7088	-2.17%
2015-06-22	0	4.150	4.150	4.170	3.950	4.280	416,000	1,704,820	4.0981	2.719	2.719	2.732	2.588	2.804	634,972	2.6849	3.75%
2015-06-19	0	4.000	3.940	4.020	3.940	4.110	188,000	760,460	4.0450	2.621	2.581	2.634	2.581	2.693	286,958	2.6501	-1.48%
2015-06-18	0	4.060	4.040	4.070	4.010	4.110	556,000	2,245,160	4.0381	2.660	2.647	2.666	2.627	2.693	848,664	2.6455	3.57%
2015-06-17	0	3.920	3.900	3.920	3.900	4.070	498,000	1,956,570	3.9289	2.568	2.555	2.568	2.555	2.666	760,135	2.5740	-2.97%
2015-06-16	0	4.040	3.990	4.060	4.000	4.130	400,000	1,621,740	4.0544	2.647	2.614	2.660	2.621	2.706	610,550	2.6562	2.54%
2015-06-15	0	3.940	3.910	3.950	3.900	4.100	666,000	2,601,630	3.9064	2.581	2.562	2.588	2.555	2.686	1,016,565	2.5592	-0.51%
2015-06-12	0	3.960	3.920	3.980	3.870	4.130	1,034,000	4,064,680	3.9310	2.594	2.568	2.607	2.535	2.706	1,578,271	2.5754	3.94%
2015-06-11	0	3.810	3.730	3.810	3.700	3.840	562,130	2,138,597	3.8045	2.496	2.444	2.496	2.424	2.516	858,021	2.4925	-1.80%
2015-06-10	0	3.880	3.840	3.880	3.830	4.150	562,000	2,261,380	4.0238	2.542	2.516	2.542	2.509	2.719	857,823	2.6362	-1.77%
2015-06-09	0	3.950	3.890	3.950	3.850	4.130	430,000	1,709,720	3.9761	2.588	2.549	2.588	2.522	2.706	656,341	2.6049	-3.42%
2015-06-08	0	4.090	4.030	4.090	4.070	4.170	171,652	703,523	4.0985	2.680	2.640	2.680	2.666	2.732	262,005	2.6851	0.00%
2015-06-05	0	4.090	4.080	4.110	4.080	4.300	926,000	3,828,939	4.1349	2.680	2.673	2.693	2.673	2.817	1,413,423	2.7090	-3.54%
2015-06-04	0	4.240	4.190	4.240	4.070	4.460	655,200	2,747,516	4.1934	2.778	2.745	2.778	2.666	2.922	1,000,081	2.7473	6.27%
2015-06-03	0	3.990	3.930	3.990	3.990	4.110	531,000	2,152,980	4.0546	2.614	2.575	2.614	2.614	2.693	810,505	2.6563	-1.97%
2015-06-02	0	4.070	4.050	4.070	4.070	4.150	517,000	2,115,340	4.0916	2.666	2.653	2.666	2.666	2.719	789,136	2.6806	-0.49%
2015-06-01	0	4.090	4.070	4.090	4.040	4.170	1,314,000	5,381,130	4.0952	2.680	2.666	2.680	2.647	2.732	2,005,656	2.6830	-1.92%
2015-05-29	0	4.170	4.180	4.240	4.090	4.360	3,840,000	16,160,380	4.2084	2.732	2.739	2.778	2.680	2.856	5,861,278	2.7571	-5.01%
2015-05-28	0	4.390	4.340	4.400	4.290	4.700	590,000	2,704,790	4.5844	2.876	2.843	2.883	2.811	3.079	900,561	3.0035	-3.73%
2015-05-27	0	4.560	4.550	4.580	4.540	4.920	636,956	2,956,208	4.6411	2.987	2.981	3.001	2.974	3.223	972,233	3.0406	-0.65%
2015-05-26	0	4.590	4.560	4.590	4.520	4.610	1,422,000	6,516,400	4.5826	3.007	2.987	3.007	2.961	3.020	2,170,505	3.0023	-0.65%
2015-05-22	0	4.620	4.600	4.620	4.590	4.700	280,000	1,292,540	4.6162	3.027	3.014	3.027	3.007	3.079	427,385	3.0243	0.65%
2015-05-21	0	4.590	4.560	4.600	4.560	4.600	264,000	1,208,480	4.5776	3.007	2.987	3.014	2.987	3.014	402,963	2.9990	-0.22%
2015-05-20	0	4.600	4.550	4.600	4.540	4.630	1,132,540	5,182,379	4.5759	3.014	2.981	3.014	2.974	3.033	1,728,680	2.9979	0.44%
2015-05-19	0	4.580	4.550	4.580	4.490	4.590	374,540	1,701,965	4.5441	3.001	2.981	3.001	2.942	3.007	571,688	2.9771	0.22%
2015-05-18	0	4.570	4.540	4.580	4.420	4.580	432,000	1,953,090	4.5210	2.994	2.974	3.001	2.896	3.001	659,394	2.9619	2.47%
2015-05-15	0	4.460	4.450	4.460	4.440	4.520	384,000	1,720,060	4.4793	2.922	2.915	2.922	2.909	2.961	586,128	2.9346	-1.33%
2015-05-14	0	4.520	4.500	4.520	4.450	4.560	486,000	2,196,240	4.5190	2.961	2.948	2.961	2.915	2.987	741,818	2.9606	1.57%
2015-05-13	0	4.450	4.400	4.440	4.330	4.590	1,810,705	8,079,671	4.4622	2.915	2.883	2.909	2.837	3.007	2,763,814	2.9234	3.97%
2015-05-12	0	4.280	4.270	4.280	4.260	4.450	1,124,315	4,942,506	4.3960	2.804	2.797	2.804	2.791	2.915	1,716,126	2.8800	-2.06%
2015-05-11	0	4.370	4.370	4.380	3.840	4.450	1,506,000	6,569,400	4.3622	2.863	2.863	2.870	2.516	2.915	2,298,720	2.8579	0.23%
2015-05-08	0	4.360	4.350	4.370	4.250	4.570	892,000	3,897,490	4.3694	2.856	2.850	2.863	2.784	2.994	1,361,526	2.8626	2.11%
2015-05-07	0	4.270	4.260	4.270	4.050	4.340	2,018,000	8,595,240	4.2593	2.797	2.791	2.797	2.653	2.843	3,080,224	2.7905	-4.47%
2015-05-06	0	4.470	4.430	4.480	4.310	4.680	2,956,000	13,000,730	4.3981	2.929	2.902	2.935	2.824	3.066	4,511,963	2.8814	2.76%
2015-05-05	0	4.350	4.330	4.390	4.180	4.570	248,000	1,103,320	4.4489	2.850	2.837	2.876	2.739	2.994	378,541	2.9147	-0.91%
2015-05-04	0	4.390	4.350	4.410	4.210	4.410	541,652	2,317,585	4.2787	2.876	2.850	2.889	2.758	2.889	826,764	2.8032	3.54%
2015-04-30	0	4.240	4.200	4.250	4.200	4.320	358,000	1,515,720	4.2339	2.778	2.752	2.784	2.752	2.830	546,442	2.7738	-1.40%
2015-04-29	0	4.300	4.190	4.310	4.120	4.310	1,253,000	5,305,320	4.2341	2.817	2.745	2.824	2.699	2.824	1,912,547	2.7740	-0.69%
2015-04-28	0	4.330	4.270	4.330	4.130	4.500	840,000	3,610,710	4.2985	2.837	2.797	2.837	2.706	2.948	1,282,155	2.8161	4.34%
2015-04-27	0	4.150	4.140	4.150	3.960	4.150	2,020,000	8,217,532	4.0681	2.719	2.712	2.719	2.594	2.719	3,083,277	2.6652	3.75%
2015-04-24	0	4.000	3.990	4.000	3.800	4.000	2,468,000	9,868,270	3.9985	2.621	2.614	2.621	2.490	2.621	3,767,093	2.6196	0.00%
2015-04-23	0	4.000	3.960	3.980	3.980	4.000	370,400	1,479,720	3.9949	2.621	2.594	2.607	2.607	2.621	565,369	2.6173	0.00%
2015-04-22	0	4.000	3.960	4.000	3.940	4.000	1,332,000	5,278,070	3.9625	2.621	2.594	2.621	2.581	2.621	2,033,131	2.5960	0.76%
2015-04-21	0	3.970	3.920	3.980	3.860	4.000	884,000	3,468,040	3.9231	2.601	2.568	2.607	2.529	2.621	1,349,315	2.5702	0.76%
2015-04-20	0	3.940	3.550	3.940	-	-	976,000	3,864,960	3.9600	2.581	2.326	2.581	-	-	1,489,742	2.5944	-0.51%
2015-04-17	0	3.960	3.920	3.960	3.840	3.980	362,000	1,420,660	3.9245	2.594	2.568	2.594	2.516	2.607	552,548	2.5711	0.76%
2015-04-16	0	3.930	3.920	3.960	3.920	4.000	44,478	175,713	3.9506	2.575	2.568	2.594	2.568	2.621	67,890	2.5882	-1.01%
2015-04-15	0	3.970	3.970	3.980	3.910	4.080	1,216,000	4,926,350	4.0513	2.601	2.601	2.607	2.562	2.673	1,856,072	2.6542	-2.70%
2015-04-14	0	4.080	4.060	4.080	3.910	4.200	634,648	2,582,873	4.0698	2.673	2.660	2.673	2.562	2.752	968,711	2.6663	3.03%
2015-04-13	0	3.960	3.920	3.980	3.880	3.990	554,304	2,188,339	3.9479	2.594	2.568	2.607	2.542	2.614	846,076	2.5865	0.51%
2015-04-10	0	3.940	3.900	3.940	3.860	3.970	156,000	609,420	3.9065	2.581	2.555	2.581	2.529	2.601	238,114	2.5594	1.03%
2015-04-09	0	3.900	3.870	3.900	3.800	3.990	726,000	2,829,410	3.8973	2.555	2.535	2.555	2.490	2.614	1,108,148	2.5533	3.17%
2015-04-08	0	3.780	3.610	3.800	3.600	3.880	4,770,308	17,819,975	3.7356	2.476	2.365	2.490	2.359	2.542	7,281,277	2.4474	5.00%
2015-04-02	0	3.600	3.570	3.600	3.500	3.600	2,869,100	10,238,443	3.5685	2.359	2.339	2.359	2.293	2.359	4,379,321	2.3379	2.56%
2015-04-01	0	3.510	3.430	3.510	3.420	3.540	1,248,000	4,331,200	3.4705	2.300	2.247	2.300	2.241	2.319	1,904,915	2.2737	1.45%
2015-03-31	0	3.460	3.400	3.450	3.370	3.520	828,000	2,858,720	3.4526	2.267	2.228	2.260	2.208	2.306	1,263,838	2.2619	3.28%
2015-03-30	0	3.350	3.320	3.350	3.260	3.360	461,652	1,526,594	3.3068	2.195	2.175	2.195	2.136	2.201	704,654	2.1664	-1.76%
2015-03-27	0	3.410	3.380	3.410	3.370	3.490	48,000	164,300	3.4229	2.234	2.214	2.234	2.208	2.286	73,266	2.2425	0.89%
2015-03-26	0	3.380	3.380	3.400	3.350	3.400	7,102,000	23,967,120	3.3747	2.214	2.214	2.228	2.195	2.228	10,840,312	2.2109	0.90%
2015-03-25	0	3.350	3.350	3.370	3.300	3.370	90,000	300,540	3.3393	2.195	2.195	2.208	2.162	2.208	137,374	2.1878	2.45%
2015-03-24	0	3.270	3.240	3.350	3.230	3.430	256,956	852,633	3.3182	2.142	2.123	2.195	2.116	2.247	392,211	2.1739	-3.82%
2015-03-23	0	3.400	3.310	3.420	3.280	3.700	530,000	1,784,980	3.3679	2.228	2.169	2.241	2.149	2.424	808,979	2.2065	-1.73%
2015-03-20	0	3.790	3.720	3.790	3.710	3.800	431,250	1,623,555	3.7648	2.267	2.225	2.267	2.219	2.273	721,030	2.2517	1.34%
2015-03-19	0	3.740	3.690	3.740	3.610	3.750	526,000	1,933,100	3.6751	2.237	2.207	2.237	2.159	2.243	879,448	2.1981	1.91%
2015-03-18	0	3.670	3.670	3.680	3.660	3.740	6,706,000	24,678,560	3.6801	2.195	2.195	2.201	2.189	2.237	11,212,121	2.2011	0.82%
2015-03-17	0	3.640	3.620	3.640	3.610	3.700	9,760,478	35,434,315	3.6304	2.177	2.165	2.177	2.159	2.213	16,319,067	2.1713	-0.27%
2015-03-16	0	3.650	3.630	3.700	3.630	3.780	189,652	701,672	3.6998	2.183	2.171	2.213	2.171	2.261	317,089	2.2129	-1.88%
2015-03-13	0	3.720	3.690	3.720	3.690	3.790	1,468,000	5,438,460	3.7047	2.225	2.207	2.225	2.207	2.267	2,454,428	2.2158	-0.27%
2015-03-12	0	3.730	3.730	3.770	3.730	3.760	52,000	194,020	3.7312	2.231	2.231	2.255	2.231	2.249	86,942	2.2316	0.00%
2015-03-11	0	3.730	3.710	3.730	3.710	3.770	141,140	526,552	3.7307	2.231	2.219	2.231	2.219	2.255	235,980	2.2313	0.27%
2015-03-10	0	3.720	3.710	3.730	3.710	3.750	430,000	1,598,980	3.7186	2.225	2.219	2.231	2.219	2.243	718,940	2.2241	0.54%
2015-03-09	0	3.700	3.700	3.710	3.690	3.710	1,394,000	5,156,920	3.6994	2.213	2.213	2.219	2.207	2.219	2,330,703	2.2126	-0.27%
2015-03-06	0	3.710	3.700	3.710	3.690	3.720	1,618,000	5,987,840	3.7008	2.219	2.213	2.219	2.207	2.225	2,705,221	2.2134	0.00%
2015-03-05	0	3.710	3.700	3.710	3.700	3.730	226,000	837,820	3.7072	2.219	2.213	2.219	2.213	2.231	377,862	2.2173	0.00%
2015-03-04	0	3.710	3.700	3.710	3.700	3.740	142,000	527,320	3.7135	2.219	2.213	2.219	2.213	2.237	237,417	2.2211	0.54%
2015-03-03	0	3.690	3.690	3.710	3.660	3.710	380,000	1,402,900	3.6918	2.207	2.207	2.219	2.189	2.219	635,342	2.2081	-0.27%
2015-03-02	0	3.700	3.680	3.700	3.680	3.730	316,000	1,167,820	3.6956	2.213	2.201	2.213	2.201	2.231	528,337	2.2104	0.27%
2015-02-27	0	3.690	3.680	3.690	3.680	3.700	3,204,000	11,815,780	3.6878	2.207	2.201	2.207	2.201	2.213	5,356,940	2.2057	0.27%
2015-02-26	0	3.680	3.680	3.690	3.630	3.690	155,300	570,347	3.6725	2.201	2.201	2.207	2.171	2.207	259,654	2.1966	0.00%
2015-02-25	0	3.680	3.650	3.690	3.670	3.700	498,000	1,833,960	3.6827	2.201	2.183	2.207	2.195	2.213	832,633	2.2026	0.00%
2015-02-24	0	3.680	3.670	3.680	3.650	3.780	92,478	340,714	3.6843	2.201	2.195	2.201	2.183	2.261	154,619	2.2036	1.66%
2015-02-23	0	3.620	3.600	3.630	3.570	3.620	1,091,651	3,922,371	3.5931	2.165	2.153	2.171	2.135	2.165	1,825,190	2.1490	0.56%
2015-02-18	0	3.600	3.590	3.600	3.590	3.640	83,000	299,050	3.6030	2.153	2.147	2.153	2.147	2.177	138,772	2.1550	-1.64%
2015-02-17	0	3.660	3.640	3.840	3.610	3.710	82,000	300,240	3.6615	2.189	2.177	2.297	2.159	2.219	137,100	2.1899	0.55%
2015-02-16	0	3.640	3.600	3.650	3.600	3.730	174,000	632,190	3.6333	2.177	2.153	2.183	2.153	2.231	290,920	2.1731	0.28%
2015-02-13	0	3.630	3.620	3.630	3.620	3.630	1,134,000	4,115,920	3.6296	2.171	2.165	2.171	2.165	2.171	1,895,995	2.1708	0.83%
2015-02-12	0	3.600	3.590	3.600	3.540	3.600	584,000	2,101,670	3.5988	2.153	2.147	2.153	2.117	2.153	976,421	2.1524	1.12%
2015-02-11	0	3.560	3.560	3.570	3.550	3.670	260,000	943,910	3.6304	2.129	2.129	2.135	2.123	2.195	434,708	2.1714	-2.47%
2015-02-10	0	3.650	3.640	3.650	3.650	3.700	194,000	710,320	3.6614	2.183	2.177	2.183	2.183	2.213	324,359	2.1899	-1.08%
2015-02-09	0	3.690	3.660	3.670	3.670	3.740	242,000	898,380	3.7123	2.207	2.189	2.195	2.195	2.237	404,613	2.2203	-1.07%
2015-02-06	0	3.730	3.700	3.730	3.730	3.790	178,940	671,176	3.7508	2.231	2.213	2.231	2.231	2.267	299,179	2.2434	-0.53%
2015-02-05	0	3.750	3.720	3.760	3.720	3.830	1,076,000	4,040,090	3.7547	2.243	2.225	2.249	2.225	2.291	1,799,022	2.2457	-0.27%
2015-02-04	0	3.760	3.720	3.760	3.700	3.790	296,000	1,104,460	3.7313	2.249	2.225	2.249	2.213	2.267	494,898	2.2317	0.27%
2015-02-03	0	3.750	3.740	3.750	3.710	3.800	196,000	736,720	3.7588	2.243	2.237	2.243	2.219	2.273	327,703	2.2481	0.54%
2015-02-02	0	3.730	3.730	3.770	3.690	3.830	102,000	383,460	3.7594	2.231	2.231	2.255	2.207	2.291	170,539	2.2485	-2.86%
2015-01-30	0	3.840	3.790	3.830	3.720	3.870	236,000	899,240	3.8103	2.297	2.267	2.291	2.225	2.315	394,581	2.2790	4.07%
2015-01-29	0	3.690	3.680	3.700	3.670	3.810	6,173,100	22,906,450	3.7107	2.207	2.201	2.213	2.195	2.279	10,321,137	2.2194	-1.34%
2015-01-28	0	3.740	3.730	3.740	3.740	4.000	1,198,000	4,600,420	3.8401	2.237	2.231	2.237	2.237	2.392	2,003,001	2.2968	-2.09%
2015-01-27	0	3.820	3.780	3.840	3.670	3.830	858,053	3,203,993	3.7340	2.285	2.261	2.297	2.195	2.291	1,434,625	2.2333	3.80%
2015-01-26	0	3.680	3.650	3.710	3.630	3.700	1,750,000	6,378,820	3.6450	2.201	2.183	2.219	2.171	2.213	2,925,919	2.1801	0.55%
2015-01-23	0	3.660	3.640	3.680	3.600	3.680	1,916,000	6,954,880	3.6299	2.189	2.177	2.201	2.153	2.201	3,203,463	2.1711	1.10%
2015-01-22	0	3.620	3.600	3.650	3.570	3.640	248,000	896,120	3.6134	2.165	2.153	2.183	2.135	2.177	414,645	2.1612	1.97%
2015-01-21	0	3.550	3.550	3.580	3.540	3.620	1,058,000	3,751,720	3.5460	2.123	2.123	2.141	2.117	2.165	1,768,927	2.1209	0.28%
2015-01-20	0	3.540	3.530	3.540	3.520	3.540	12,052	42,540	3.5297	2.117	2.111	2.117	2.105	2.117	20,150	2.1111	0.85%
2015-01-19	0	3.510	3.520	3.540	3.480	3.540	522,000	1,828,400	3.5027	2.099	2.105	2.117	2.081	2.117	872,760	2.0950	-0.28%
2015-01-16	0	3.520	3.520	3.550	3.460	3.550	580,000	2,037,030	3.5121	2.105	2.105	2.123	2.069	2.123	969,733	2.1006	1.73%
2015-01-15	0	3.460	3.450	3.470	3.450	3.500	232,000	802,720	3.4600	2.069	2.063	2.075	2.063	2.093	387,893	2.0694	0.58%
2015-01-14	0	3.440	3.430	3.440	3.370	3.450	998,000	3,395,000	3.4018	2.057	2.051	2.057	2.016	2.063	1,668,610	2.0346	2.08%
2015-01-13	0	3.370	3.350	3.380	3.350	3.380	730,000	2,453,130	3.3605	2.016	2.004	2.022	2.004	2.022	1,220,526	2.0099	-0.88%
2015-01-12	0	3.400	3.370	3.400	3.350	3.400	366,993	1,244,006	3.3897	2.034	2.016	2.034	2.004	2.034	613,595	2.0274	1.49%
2015-01-09	0	3.350	3.330	3.400	3.350	3.500	674,000	2,268,390	3.3656	2.004	1.992	2.034	2.004	2.093	1,126,897	2.0130	0.00%
2015-01-08	0	3.350	3.330	3.400	3.300	3.380	433,000	1,430,770	3.3043	2.004	1.992	2.034	1.974	2.022	723,956	1.9763	0.90%
2015-01-07	0	3.320	3.260	3.330	3.260	3.330	1,886,052	6,223,309	3.2996	1.986	1.950	1.992	1.950	1.992	3,153,392	1.9735	-0.30%
2015-01-06	0	3.330	3.320	3.370	3.320	3.470	2,346,500	7,915,035	3.3731	1.992	1.986	2.016	1.986	2.075	3,923,239	2.0175	-1.19%
2015-01-05	0	3.370	3.330	3.380	3.330	3.400	820,000	2,748,680	3.3520	2.016	1.992	2.022	1.992	2.034	1,371,002	2.0049	1.20%
2015-01-02	0	3.330	3.330	3.360	3.330	3.390	232,000	777,020	3.3492	1.992	1.992	2.010	1.992	2.028	387,893	2.0032	-0.60%
2014-12-31	0	3.350	3.330	3.350	3.300	3.350	504,000	1,673,900	3.3212	2.004	1.992	2.004	1.974	2.004	842,665	1.9864	1.21%
2014-12-30	0	3.310	3.310	3.330	3.300	3.400	410,000	1,359,380	3.3156	1.980	1.980	1.992	1.974	2.034	685,501	1.9830	0.30%
2014-12-29	0	3.300	3.300	3.330	3.270	3.370	590,000	1,970,160	3.3393	1.974	1.974	1.992	1.956	2.016	986,453	1.9972	1.54%
2014-12-24	0	3.250	3.250	3.270	3.190	3.250	1,032,000	3,313,210	3.2105	1.944	1.944	1.956	1.908	1.944	1,725,456	1.9202	1.88%
2014-12-23	0	3.190	3.130	3.210	3.070	3.250	1,636,000	5,105,240	3.1206	1.908	1.872	1.920	1.836	1.944	2,735,316	1.8664	3.91%
2014-12-22	0	3.070	3.050	3.070	3.020	3.100	118,000	360,560	3.0556	1.836	1.824	1.836	1.806	1.854	197,291	1.8276	0.99%
2014-12-19	0	3.040	3.040	3.060	2.990	3.120	390,000	1,194,560	3.0630	1.818	1.818	1.830	1.788	1.866	652,062	1.8320	-0.65%
2014-12-18	0	3.060	3.020	3.060	2.980	3.140	7,053,000	21,291,480	3.0188	1.830	1.806	1.830	1.782	1.878	11,792,289	1.8055	4.08%
2014-12-17	0	2.940	2.940	3.000	2.860	2.970	16,616,053	48,655,852	2.9282	1.758	1.758	1.794	1.711	1.776	27,781,271	1.7514	0.00%
2014-12-16	0	2.940	2.920	2.940	2.930	3.150	1,530,000	4,594,800	3.0031	1.758	1.746	1.758	1.752	1.884	2,558,089	1.7962	-2.33%
2014-12-15	0	3.010	2.990	3.100	2.930	3.100	367,000	1,095,130	2.9840	1.800	1.788	1.854	1.752	1.854	613,607	1.7847	1.01%
2014-12-12	0	2.980	2.970	2.980	2.870	3.020	364,000	1,083,340	2.9762	1.782	1.776	1.782	1.717	1.806	608,591	1.7801	5.30%
2014-12-11	0	2.830	2.770	2.790	2.800	3.030	406,052	1,193,670	2.9397	1.693	1.657	1.669	1.675	1.812	678,900	1.7582	-4.39%
2014-12-10	0	2.960	2.940	2.960	2.910	3.100	186,000	551,480	2.9649	1.770	1.758	1.770	1.740	1.854	310,983	1.7733	0.68%
2014-12-09	0	2.940	2.940	2.950	2.920	3.080	1,448,053	4,366,813	3.0156	1.758	1.758	1.764	1.746	1.842	2,421,078	1.8037	-2.33%
2014-12-08	0	3.010	3.000	3.050	3.010	3.130	372,000	1,136,660	3.0555	1.800	1.794	1.824	1.800	1.872	621,967	1.8275	0.10%
2014-12-05	0	3.130	3.130	3.150	2.970	3.230	894,000	2,799,880	3.1319	1.798	1.798	1.810	1.707	1.856	1,555,868	1.7996	-0.63%
2014-12-04	0	3.150	3.140	3.180	3.150	3.240	1,516,000	4,823,350	3.1816	1.810	1.804	1.827	1.810	1.862	2,638,362	1.8282	0.00%
2014-12-03	0	3.150	3.150	3.180	3.150	3.250	1,582,000	5,070,700	3.2052	1.810	1.810	1.827	1.810	1.867	2,753,225	1.8417	-1.25%
2014-12-02	0	3.190	3.180	3.200	3.140	3.200	460,000	1,466,400	3.1878	1.833	1.827	1.839	1.804	1.839	800,558	1.8317	1.27%
2014-12-01	0	3.150	3.140	3.170	3.100	3.160	98,052	309,259	3.1540	1.810	1.804	1.821	1.781	1.816	170,644	1.8123	0.00%
2014-11-28	0	3.150	3.110	3.220	3.150	3.200	262,000	830,180	3.1686	1.810	1.787	1.850	1.810	1.839	455,970	1.8207	-0.94%
2014-11-27	0	3.180	3.150	3.180	3.170	3.220	256,000	815,480	3.1855	1.827	1.810	1.827	1.821	1.850	445,528	1.8304	-2.15%
2014-11-26	0	3.250	3.220	3.300	3.250	3.300	286,000	937,860	3.2792	1.867	1.850	1.896	1.867	1.896	497,738	1.8842	-1.52%
2014-11-25	0	3.300	3.280	3.300	3.270	3.310	271,853	897,070	3.2998	1.896	1.885	1.896	1.879	1.902	473,118	1.8961	0.00%
2014-11-24	0	3.300	3.300	3.320	3.250	3.450	318,000	1,064,420	3.3472	1.896	1.896	1.908	1.867	1.982	553,429	1.9233	-2.37%
2014-11-21	0	3.380	3.360	3.380	3.200	3.380	140,000	463,670	3.3119	1.942	1.931	1.942	1.839	1.942	243,648	1.9030	4.97%
2014-11-20	0	3.220	3.220	3.310	3.220	3.480	282,000	929,700	3.2968	1.850	1.850	1.902	1.850	2.000	490,777	1.8943	-2.42%
2014-11-19	0	3.300	3.300	3.390	3.300	3.390	212,000	721,640	3.4040	1.896	1.896	1.948	1.896	1.948	368,953	1.9559	-1.49%
2014-11-18	0	3.350	3.340	3.350	3.490	3.490	232,000	773,156	3.3326	1.925	1.919	1.925	2.005	2.005	403,760	1.9149	0.00%
2014-11-17	0	3.350	3.320	3.350	3.300	3.480	374,052	1,289,727	3.4480	1.925	1.908	1.925	1.896	2.000	650,979	1.9812	-2.90%
2014-11-14	0	3.450	3.450	3.480	3.450	3.540	514,000	1,816,330	3.5337	1.982	1.982	2.000	1.982	2.034	894,537	2.0305	-2.27%
2014-11-13	0	3.530	3.020	3.700	3.470	3.700	48,000	170,360	3.5492	2.028	1.735	2.126	1.994	2.126	83,537	2.0393	-3.02%
2014-11-12	0	3.640	3.520	3.640	3.640	3.720	46,000	169,960	3.6948	2.092	2.023	2.092	2.092	2.138	80,056	2.1230	-1.62%
2014-11-11	0	3.700	3.590	3.700	3.590	3.720	396,000	1,446,120	3.6518	2.126	2.063	2.126	2.063	2.138	689,176	2.0983	1.09%
2014-11-10	0	3.660	3.620	3.750	3.620	3.660	642,000	2,334,519	3.6363	2.103	2.080	2.155	2.080	2.103	1,117,301	2.0894	0.83%
2014-11-07	0	3.630	3.600	3.630	3.610	3.630	44,000	159,600	3.6273	2.086	2.069	2.086	2.074	2.086	76,575	2.0842	0.00%
2014-11-06	0	3.630	3.600	3.630	3.600	3.670	220,000	798,120	3.6278	2.086	2.069	2.086	2.069	2.109	382,876	2.0845	-1.63%
2014-11-05	0	3.690	3.650	3.700	3.690	3.700	10,000	36,960	3.6960	2.120	2.097	2.126	2.120	2.126	17,403	2.1237	1.10%
2014-11-04	0	3.650	3.640	3.700	3.580	3.660	412,000	1,493,660	3.6254	2.097	2.092	2.126	2.057	2.103	717,022	2.0831	1.39%
2014-11-03	0	3.600	3.600	3.640	3.550	3.640	652,000	2,352,774	3.6085	2.069	2.069	2.092	2.040	2.092	1,134,704	2.0735	-0.83%
2014-10-31	0	3.630	3.620	3.640	3.420	3.680	680,000	2,466,240	3.6268	2.086	2.080	2.092	1.965	2.115	1,183,434	2.0840	2.25%
2014-10-30	0	3.550	3.550	3.600	3.450	3.640	914,000	3,264,468	3.5716	2.040	2.040	2.069	1.982	2.092	1,590,675	2.0523	0.28%
2014-10-29	0	3.540	3.200	3.540	-	-	0	0	-	2.034	1.839	2.034	-	-	0	-	0.00%
2014-10-28	0	3.540	3.220	3.650	-	-	0	0	-	2.034	1.850	2.097	-	-	0	-	0.00%
2014-10-27	0	3.540	3.350	3.640	3.640	3.730	556,000	2,036,700	3.6631	2.034	1.925	2.092	2.092	2.143	967,631	2.1048	-3.01%
2014-10-24	0	3.650	3.650	3.700	3.650	3.730	72,000	266,320	3.6989	2.097	2.097	2.126	2.097	2.143	125,305	2.1254	-2.14%
2014-10-23	0	3.730	3.700	3.730	3.680	3.750	702,000	2,592,150	3.6925	2.143	2.126	2.143	2.115	2.155	1,221,722	2.1217	1.08%
2014-10-22	0	3.690	3.680	3.690	3.670	3.720	392,000	1,446,720	3.6906	2.120	2.115	2.120	2.109	2.138	682,215	2.1206	1.10%
2014-10-21	0	3.650	3.350	3.690	3.600	3.700	804,000	2,950,700	3.6700	2.097	1.925	2.120	2.069	2.126	1,399,237	2.1088	-1.35%
2014-10-20	0	3.700	3.690	3.700	3.680	3.750	140,000	518,360	3.7026	2.126	2.120	2.126	2.115	2.155	243,648	2.1275	1.09%
2014-10-17	0	3.660	3.620	3.680	3.630	3.750	48,000	176,480	3.6767	2.103	2.080	2.115	2.086	2.155	83,537	2.1126	0.55%
2014-10-16	0	3.640	3.630	3.640	3.620	3.720	5,338,714	19,627,821	3.6765	2.092	2.086	2.092	2.080	2.138	9,291,200	2.1125	-1.09%
2014-10-15	0	3.680	3.670	3.690	3.680	3.730	2,286,000	8,465,820	3.7033	2.115	2.109	2.120	2.115	2.143	3,978,427	2.1279	-1.60%
2014-10-14	0	3.740	3.720	3.740	3.720	3.750	1,632,000	6,087,520	3.7301	2.149	2.138	2.149	2.138	2.155	2,840,242	2.1433	0.27%
2014-10-13	0	3.730	3.650	3.730	3.590	3.730	1,817,760	6,595,540	3.6284	2.143	2.097	2.143	2.063	2.143	3,163,528	2.0849	3.04%
2014-10-10	0	3.620	3.590	3.620	3.580	3.680	1,274,640	4,595,492	3.6053	2.080	2.063	2.080	2.057	2.115	2,218,312	2.0716	0.28%
2014-10-09	0	3.610	3.550	3.610	3.520	3.620	973,600	3,441,592	3.5349	2.074	2.040	2.074	2.023	2.080	1,694,399	2.0312	1.69%
2014-10-08	0	3.550	3.530	3.550	3.510	3.640	326,000	1,159,920	3.5580	2.040	2.028	2.040	2.017	2.092	567,352	2.0444	-1.66%
2014-10-07	0	3.610	3.580	3.700	3.490	3.730	570,000	2,011,320	3.5286	2.074	2.057	2.126	2.005	2.143	991,996	2.0275	1.69%
2014-10-06	0	3.550	3.550	3.560	3.500	3.600	310,000	1,094,860	3.5318	2.040	2.040	2.046	2.011	2.069	539,507	2.0294	-0.56%
2014-10-03	0	3.570	3.570	3.640	3.540	3.600	142,000	506,240	3.5651	2.051	2.051	2.092	2.034	2.069	247,129	2.0485	0.85%
2014-09-30	0	3.540	3.540	3.550	3.500	3.560	1,414,790	5,006,805	3.5389	2.034	2.034	2.040	2.011	2.046	2,462,222	2.0335	0.57%
2014-09-29	0	3.520	3.520	3.530	3.510	3.520	692,000	2,430,200	3.5118	2.023	2.023	2.028	2.017	2.023	1,204,318	2.0179	0.28%
2014-09-26	0	3.510	3.490	3.520	3.450	3.540	322,000	1,121,000	3.4814	2.017	2.005	2.023	1.982	2.034	560,391	2.0004	-0.85%
2014-09-25	0	3.540	3.540	3.550	3.510	3.570	396,000	1,394,880	3.5224	2.034	2.034	2.040	2.017	2.051	689,176	2.0240	0.28%
2014-09-24	0	3.530	3.530	3.560	3.500	3.530	316,000	1,112,220	3.5197	2.028	2.028	2.046	2.011	2.028	549,949	2.0224	0.00%
2014-09-23	0	3.530	3.530	3.550	3.520	3.560	326,000	1,149,850	3.5271	2.028	2.028	2.040	2.023	2.046	567,352	2.0267	0.00%
2014-09-22	0	3.530	3.530	3.560	3.490	3.550	346,000	1,220,320	3.5269	2.028	2.028	2.046	2.005	2.040	602,159	2.0266	-1.12%
2014-09-19	0	3.570	3.560	3.570	3.520	3.570	238,000	843,420	3.5438	2.051	2.046	2.051	2.023	2.051	414,202	2.0363	0.85%
2014-09-18	0	3.540	3.540	3.560	3.530	3.560	6,000	21,260	3.5433	2.034	2.034	2.046	2.028	2.046	10,442	2.0360	-0.56%
2014-09-17	0	3.560	3.340	3.560	3.560	3.580	74,000	263,680	3.5632	2.046	1.919	2.046	2.046	2.057	128,785	2.0474	-0.56%
2014-09-16	0	3.580	3.560	3.580	3.550	3.590	674,000	2,422,160	3.5937	2.057	2.046	2.057	2.040	2.063	1,172,992	2.0649	-0.28%
2014-09-15	0	3.590	3.590	3.620	3.590	3.640	716,000	2,589,940	3.6172	2.063	2.063	2.080	2.063	2.092	1,246,086	2.0785	-1.64%
2014-09-12	0	3.650	3.610	3.650	3.590	3.750	310,935	1,137,054	3.6569	2.097	2.074	2.097	2.063	2.155	541,134	2.1012	-1.35%
2014-09-11	0	3.700	3.690	3.740	3.560	3.700	276,000	1,005,370	3.6426	2.126	2.120	2.149	2.046	2.126	480,335	2.0931	3.35%
2014-09-10	0	3.580	3.550	3.590	3.420	3.580	372,000	1,302,900	3.5024	2.057	2.040	2.063	1.965	2.057	647,408	2.0125	5.60%
2014-09-08	0	3.390	3.390	3.420	3.340	3.400	52,000	175,300	3.3712	1.948	1.948	1.965	1.919	1.954	90,498	1.9371	1.50%
2014-09-05	0	3.340	3.340	3.380	3.290	3.360	122,000	406,140	3.3290	1.919	1.919	1.942	1.890	1.931	212,322	1.9128	2.14%
2014-09-04	0	3.270	3.260	3.350	3.220	3.400	302,000	989,400	3.2762	1.879	1.873	1.925	1.850	1.954	525,584	1.8825	2.51%
2014-09-03	0	3.190	3.180	3.220	3.170	3.200	434,000	1,379,560	3.1787	1.833	1.827	1.850	1.821	1.839	755,309	1.8265	0.63%
2014-09-02	0	3.170	3.150	3.170	3.140	3.190	76,000	240,860	3.1692	1.821	1.810	1.821	1.804	1.833	132,266	1.8210	0.32%
2014-09-01	0	3.160	3.160	3.190	3.150	3.200	44,000	140,130	3.1848	1.816	1.816	1.833	1.810	1.839	76,575	1.8300	-1.86%
2014-08-29	0	3.220	3.210	3.290	3.160	3.290	536,000	1,730,680	3.2289	1.850	1.844	1.890	1.816	1.890	932,824	1.8553	-1.23%
2014-08-28	0	3.260	3.260	3.270	3.010	3.340	1,264,000	4,046,044	3.2010	1.873	1.873	1.879	1.730	1.919	2,199,795	1.8393	10.88%
2014-08-27	0	2.940	2.950	2.980	2.920	2.940	300,000	876,800	2.9227	1.689	1.695	1.712	1.678	1.689	522,103	1.6794	0.68%
2014-08-26	0	2.920	2.920	2.940	2.920	2.940	184,000	537,420	2.9208	1.678	1.678	1.689	1.678	1.689	320,223	1.6783	0.00%
2014-08-25	0	2.920	2.920	2.950	2.900	2.930	138,000	402,940	2.9199	1.678	1.678	1.695	1.666	1.684	240,167	1.6777	-1.02%
2014-08-22	0	2.950	2.950	2.970	2.920	2.990	150,000	441,100	2.9407	1.695	1.695	1.707	1.678	1.718	261,052	1.6897	0.00%
2014-08-21	0	2.950	2.920	2.990	2.930	2.980	216,000	640,140	2.9636	1.695	1.678	1.718	1.684	1.712	375,914	1.7029	-0.34%
2014-08-20	0	2.960	2.960	2.970	2.940	2.980	174,000	516,280	2.9671	1.701	1.701	1.707	1.689	1.712	302,820	1.7049	0.00%
2014-08-19	0	2.960	2.960	3.000	-	-	6,000	18,120	3.0200	1.701	1.701	1.724	-	-	10,442	1.7353	1.02%
2014-08-18	0	2.930	2.920	2.930	2.910	2.940	510,000	1,489,520	2.9206	1.684	1.678	1.684	1.672	1.689	887,576	1.6782	-0.68%
2014-08-15	0	2.950	2.950	2.980	2.950	2.990	90,000	268,000	2.9778	1.695	1.695	1.712	1.695	1.718	156,631	1.7110	-1.34%
2014-08-14	0	2.990	2.980	2.990	2.950	3.000	46,000	137,320	2.9852	1.718	1.712	1.718	1.695	1.724	80,056	1.7153	1.01%
2014-08-13	0	2.960	2.950	2.960	2.950	2.980	534,000	1,580,940	2.9606	1.701	1.695	1.701	1.695	1.712	929,344	1.7011	0.00%
2014-08-12	0	2.960	2.960	2.970	2.900	2.960	266,000	784,720	2.9501	1.701	1.701	1.707	1.666	1.701	462,932	1.6951	0.34%
2014-08-11	0	2.950	2.950	3.000	2.910	3.000	268,000	792,000	2.9552	1.695	1.695	1.724	1.672	1.724	466,412	1.6981	0.00%
2014-08-08	0	2.950	2.950	2.960	2.930	2.950	58,000	170,820	2.9452	1.695	1.695	1.701	1.684	1.695	100,940	1.6923	0.00%
2014-08-07	0	2.950	2.950	2.980	2.910	3.000	1,062,000	3,143,700	2.9602	1.695	1.695	1.712	1.672	1.724	1,848,246	1.7009	0.00%
2014-08-06	0	2.950	2.950	2.990	2.940	2.990	466,790	1,388,754	2.9751	1.695	1.695	1.718	1.689	1.718	812,375	1.7095	-0.67%
2014-08-05	0	2.970	2.950	2.970	2.940	2.970	23,000	67,870	2.9509	1.707	1.695	1.707	1.689	1.707	40,028	1.6956	1.02%
2014-08-04	0	2.940	2.930	2.940	2.930	2.950	73,000	214,780	2.9422	1.689	1.684	1.689	1.684	1.695	127,045	1.6906	0.00%
2014-08-01	0	2.940	2.920	2.950	2.920	2.950	78,000	228,360	2.9277	1.689	1.678	1.695	1.678	1.695	135,747	1.6822	0.68%
2014-07-31	0	2.920	2.910	2.920	2.900	2.940	1,334,000	3,884,080	2.9116	1.678	1.672	1.678	1.666	1.689	2,321,619	1.6730	-1.02%
2014-07-30	0	2.950	2.950	2.970	2.950	2.980	812,000	2,409,740	2.9677	1.695	1.695	1.707	1.695	1.712	1,413,159	1.7052	0.00%
2014-07-29	0	2.950	2.950	2.980	2.910	3.000	728,000	2,151,960	2.9560	1.695	1.695	1.712	1.672	1.724	1,266,971	1.6985	1.03%
2014-07-28	0	2.920	2.920	2.970	2.810	2.990	594,000	1,748,200	2.9431	1.678	1.678	1.707	1.615	1.718	1,033,764	1.6911	1.74%
2014-07-25	0	2.870	2.870	2.880	2.850	2.870	64,000	183,440	2.8663	1.649	1.649	1.655	1.638	1.649	111,382	1.6469	1.77%
2014-07-24	0	2.820	2.820	2.860	2.800	2.850	20,000	56,300	2.8150	1.620	1.620	1.643	1.609	1.638	34,807	1.6175	-0.35%
2014-07-23	0	2.830	2.820	2.890	2.800	2.840	976,000	2,753,180	2.8209	1.626	1.620	1.661	1.609	1.632	1,698,576	1.6209	0.35%
2014-07-22	0	2.820	2.800	2.820	2.780	2.830	236,000	663,400	2.8110	1.620	1.609	1.620	1.597	1.626	410,721	1.6152	0.00%
2014-07-21	0	2.820	2.810	2.850	2.810	2.860	274,000	781,280	2.8514	1.620	1.615	1.638	1.615	1.643	476,854	1.6384	-0.35%
2014-07-18	0	2.830	2.820	2.840	2.830	2.870	78,000	221,780	2.8433	1.626	1.620	1.632	1.626	1.649	135,747	1.6338	-1.05%
2014-07-17	0	2.860	2.810	2.870	2.820	2.890	242,000	685,100	2.8310	1.643	1.615	1.649	1.620	1.661	421,163	1.6267	1.78%
2014-07-16	0	2.810	2.810	2.830	2.810	2.850	760,000	2,144,080	2.8212	1.615	1.615	1.626	1.615	1.638	1,322,662	1.6210	-0.35%
2014-07-15	0	2.820	2.810	2.830	2.820	2.870	792,000	2,241,180	2.8298	1.620	1.615	1.626	1.620	1.649	1,378,353	1.6260	0.36%
2014-07-14	0	2.810	2.810	2.820	2.800	2.860	3,143,496	8,834,808	2.8105	1.615	1.615	1.620	1.609	1.643	5,470,765	1.6149	0.00%
2014-07-11	0	2.810	2.800	2.820	2.800	2.820	324,000	910,352	2.8097	1.615	1.609	1.620	1.609	1.620	563,872	1.6145	0.36%
2014-07-10	0	2.800	2.800	2.810	2.770	2.870	1,704,000	4,791,203	2.8117	1.609	1.609	1.615	1.592	1.649	2,965,547	1.6156	-0.71%
2014-07-09	0	2.820	2.800	2.830	2.800	2.840	60,000	168,500	2.8083	1.620	1.609	1.626	1.609	1.632	104,421	1.6137	0.36%
2014-07-08	0	2.810	2.800	2.840	2.800	2.900	420,000	1,180,060	2.8097	1.615	1.609	1.632	1.609	1.666	730,945	1.6144	0.36%
2014-07-07	0	2.800	2.800	2.830	2.760	2.820	1,364,000	3,779,120	2.7706	1.609	1.609	1.626	1.586	1.620	2,373,829	1.5920	2.19%
2014-07-04	0	2.740	2.730	2.750	2.710	2.840	2,982,400	8,195,210	2.7479	1.574	1.569	1.580	1.557	1.632	5,190,403	1.5789	-0.72%
2014-07-03	0	2.760	2.750	2.800	2.750	2.870	736,000	2,051,320	2.7871	1.586	1.580	1.609	1.580	1.649	1,280,893	1.6015	-0.36%
2014-07-02	0	2.770	2.730	2.770	2.750	2.810	442,800	1,232,240	2.7828	1.592	1.569	1.592	1.580	1.615	770,624	1.5990	1.47%
2014-06-30	0	2.730	2.720	2.780	2.720	2.820	2,018,000	5,646,120	2.7979	1.569	1.563	1.597	1.563	1.620	3,512,015	1.6077	0.00%
2014-06-27	0	2.730	2.730	2.760	2.730	2.840	1,376,152	3,820,693	2.7764	1.569	1.569	1.586	1.569	1.632	2,394,978	1.5953	-3.53%
2014-06-26	0	2.830	2.800	2.830	2.800	2.880	498,000	1,403,500	2.8183	1.626	1.609	1.626	1.609	1.655	866,691	1.6194	1.80%
2014-06-25	0	2.780	2.780	2.880	2.750	2.870	888,400	2,482,270	2.7941	1.597	1.597	1.655	1.580	1.649	1,546,122	1.6055	-1.07%
2014-06-24	0	2.810	2.800	2.880	2.800	2.870	506,000	1,427,180	2.8205	1.615	1.609	1.655	1.609	1.649	880,614	1.6207	-1.40%
2014-06-23	0	2.850	2.800	2.860	2.800	2.930	2,978,000	8,486,920	2.8499	1.638	1.609	1.643	1.609	1.684	5,182,745	1.6375	-0.70%
2014-06-20	0	2.870	2.850	2.880	2.850	2.890	926,000	2,662,536	2.8753	1.649	1.638	1.655	1.638	1.661	1,611,559	1.6521	0.00%
2014-06-19	0	2.870	2.870	2.880	2.830	3.020	341,200	986,200	2.8904	1.649	1.649	1.655	1.626	1.735	593,805	1.6608	-2.31%
2014-06-18	0	3.020	3.000	3.130	3.020	3.020	4,000	12,080	3.0200	1.688	1.677	1.750	1.688	1.688	7,156	1.6882	0.33%
2014-06-17	0	3.010	2.990	3.010	2.930	3.040	156,000	470,560	3.0164	1.683	1.671	1.683	1.638	1.699	279,071	1.6862	-1.95%
2014-06-16	0	3.070	3.050	3.100	3.050	3.070	6,000	18,380	3.0633	1.716	1.705	1.733	1.705	1.716	10,734	1.7124	0.66%
2014-06-13	0	3.050	3.040	3.140	3.020	3.050	6,000	18,340	3.0567	1.705	1.699	1.755	1.688	1.705	10,734	1.7087	1.67%
2014-06-12	0	3.000	2.990	3.120	2.990	3.180	788,000	2,407,720	3.0555	1.677	1.671	1.744	1.671	1.778	1,409,667	1.7080	-2.91%
2014-06-11	0	3.090	3.010	3.090	3.000	3.160	9,600,000	28,843,720	3.0046	1.727	1.683	1.727	1.677	1.766	17,173,608	1.6795	0.65%
2014-06-10	0	3.070	3.070	3.090	2.990	3.090	150,000	457,120	3.0475	1.716	1.716	1.727	1.671	1.727	268,338	1.7035	-1.60%
2014-06-09	0	3.120	3.070	3.120	3.020	3.120	199,900	626,330	3.1332	1.744	1.716	1.744	1.688	1.744	357,605	1.7515	3.31%
2014-06-06	0	3.020	3.010	3.140	2.990	3.180	768,000	2,420,280	3.1514	1.688	1.683	1.755	1.671	1.778	1,373,889	1.7616	-3.51%
2014-06-05	0	3.130	3.090	3.130	3.050	3.160	430,000	1,341,900	3.1207	1.750	1.727	1.750	1.705	1.766	769,235	1.7445	0.97%
2014-06-04	0	3.100	3.090	3.100	3.060	3.140	85,000	263,280	3.0974	1.733	1.727	1.733	1.711	1.755	152,058	1.7314	1.31%
2014-06-03	0	3.060	3.020	3.060	2.930	3.110	1,157,400	3,433,894	2.9669	1.711	1.688	1.711	1.638	1.738	2,070,493	1.6585	5.15%
2014-05-30	0	2.910	2.920	2.950	2.650	3.030	5,096,979	14,337,934	2.8130	1.627	1.632	1.649	1.481	1.694	9,118,075	1.5725	0.00%
2014-05-29	0	2.910	2.880	2.910	2.900	2.960	9,571,611	27,861,098	2.9108	1.627	1.610	1.627	1.621	1.655	17,122,822	1.6271	0.00%
2014-05-28	0	2.910	2.910	2.990	2.900	2.990	34,000	100,380	2.9524	1.627	1.627	1.671	1.621	1.671	60,823	1.6504	-1.36%
2014-05-27	0	2.950	2.920	2.960	2.920	3.050	922,000	2,728,140	2.9589	1.649	1.632	1.655	1.632	1.705	1,649,382	1.6540	1.03%
2014-05-26	0	2.920	2.900	2.940	2.900	2.940	1,098,000	3,208,864	2.9225	1.632	1.621	1.643	1.621	1.643	1,964,231	1.6336	0.00%
2014-05-23	0	2.920	2.920	2.930	2.860	3.080	2,464,000	7,181,610	2.9146	1.632	1.632	1.638	1.599	1.722	4,407,893	1.6293	1.04%
2014-05-22	0	2.890	2.870	2.900	2.880	2.950	172,000	499,320	2.9030	1.616	1.604	1.621	1.610	1.649	307,694	1.6228	-1.37%
2014-05-21	0	2.930	2.920	2.930	2.900	2.980	677,000	1,982,420	2.9282	1.638	1.632	1.638	1.621	1.666	1,211,097	1.6369	0.34%
2014-05-20	0	2.920	2.880	3.020	2.890	3.050	1,267,000	3,782,620	2.9855	1.632	1.610	1.688	1.616	1.705	2,266,558	1.6689	-2.67%
2014-05-19	0	3.000	2.950	3.000	2.940	3.070	810,000	2,429,100	2.9989	1.677	1.649	1.677	1.643	1.716	1,449,023	1.6764	-1.32%
2014-05-16	0	3.040	2.980	3.020	2.940	3.090	286,000	865,900	3.0276	1.699	1.666	1.688	1.643	1.727	511,630	1.6924	0.33%
2014-05-15	0	3.030	2.970	3.030	2.960	3.090	52,000	158,320	3.0446	1.694	1.660	1.694	1.655	1.727	93,024	1.7019	-1.30%
2014-05-14	0	3.070	2.920	3.130	3.020	3.070	232,000	696,320	3.0014	1.716	1.632	1.750	1.688	1.716	415,029	1.6778	2.33%
2014-05-13	0	3.000	2.980	3.040	3.000	3.110	52,000	158,860	3.0550	1.677	1.666	1.699	1.677	1.738	93,024	1.7077	0.00%
2014-05-12	0	3.000	2.930	3.000	2.930	3.060	1,730,000	5,190,980	3.0006	1.677	1.638	1.677	1.638	1.711	3,094,827	1.6773	-1.64%
2014-05-09	0	3.050	3.030	3.100	3.040	3.150	870,000	2,628,310	3.0210	1.705	1.694	1.733	1.699	1.761	1,556,358	1.6888	1.67%
2014-05-08	0	3.000	2.950	3.040	2.960	3.060	1,136,000	3,413,480	3.0048	1.677	1.649	1.699	1.655	1.711	2,032,210	1.6797	2.39%
2014-05-07	0	2.930	2.910	2.980	2.920	2.970	988,000	2,914,080	2.9495	1.638	1.627	1.666	1.632	1.660	1,767,450	1.6487	-1.35%
2014-05-05	0	2.970	2.960	3.000	2.890	3.000	142,000	421,100	2.9655	1.660	1.655	1.677	1.616	1.677	254,026	1.6577	2.06%
2014-05-02	0	2.910	2.910	3.000	2.830	2.980	184,000	543,480	2.9537	1.627	1.627	1.677	1.582	1.666	329,161	1.6511	3.19%
2014-04-30	0	2.820	2.800	2.850	2.820	2.870	32,000	90,840	2.8388	1.576	1.565	1.593	1.576	1.604	57,245	1.5869	-2.08%
2014-04-29	0	2.880	2.880	2.980	2.880	2.960	650,609	1,912,115	2.9390	1.610	1.610	1.666	1.610	1.655	1,163,886	1.6429	-1.37%
2014-04-28	0	2.920	2.900	2.960	2.880	2.970	1,368,000	4,023,460	2.9411	1.632	1.621	1.655	1.610	1.660	2,447,239	1.6441	-1.35%
2014-04-25	0	2.960	2.960	2.980	2.960	2.980	10,000	29,720	2.9720	1.655	1.655	1.666	1.655	1.666	17,889	1.6613	-0.67%
2014-04-24	0	2.980	2.920	2.990	2.850	2.990	1,343,000	3,949,330	2.9407	1.666	1.632	1.671	1.593	1.671	2,402,516	1.6438	1.36%
2014-04-23	0	2.940	2.880	2.950	2.830	2.970	70,000	205,300	2.9329	1.643	1.610	1.649	1.582	1.660	125,224	1.6395	1.38%
2014-04-22	0	2.900	2.900	2.930	2.900	2.960	318,000	933,232	2.9347	1.621	1.621	1.638	1.621	1.655	568,876	1.6405	-1.69%
2014-04-17	0	2.950	2.940	3.000	2.930	2.950	398,000	1,174,030	2.9498	1.649	1.643	1.677	1.638	1.649	711,989	1.6489	0.00%
2014-04-16	0	2.950	2.940	2.970	2.940	3.000	1,116,000	3,294,460	2.9520	1.649	1.643	1.660	1.643	1.677	1,996,432	1.6502	0.00%
2014-04-15	0	2.950	2.950	2.970	2.930	3.050	1,011,000	2,982,590	2.9501	1.649	1.649	1.660	1.638	1.705	1,808,596	1.6491	-1.67%
2014-04-14	0	3.000	2.970	3.000	2.890	3.000	782,280	2,323,640	2.9703	1.677	1.660	1.677	1.616	1.677	1,399,434	1.6604	1.69%
2014-04-11	0	2.950	2.950	2.970	2.830	2.990	392,000	1,154,620	2.9455	1.649	1.649	1.660	1.582	1.671	701,256	1.6465	-0.67%
2014-04-10	0	2.970	2.950	3.000	2.950	2.980	106,000	315,360	2.9751	1.660	1.649	1.677	1.649	1.666	189,625	1.6631	1.02%
2014-04-09	0	2.940	2.940	2.990	2.830	3.000	160,760	463,048	2.8804	1.643	1.643	1.671	1.582	1.677	287,586	1.6101	0.68%
2014-04-08	0	2.920	2.830	3.000	-	-	0	0	-	1.632	1.582	1.677	-	-	0	-	0.00%
2014-04-07	0	2.920	2.920	3.000	2.880	2.930	166,000	484,080	2.9161	1.632	1.632	1.677	1.610	1.638	296,960	1.6301	-0.34%
2014-04-04	0	2.930	2.930	2.960	-	-	0	0	-	1.638	1.638	1.655	-	-	0	-	0.69%
2014-04-03	0	2.910	2.860	2.930	2.910	2.930	46,000	134,620	2.9265	1.627	1.599	1.638	1.627	1.638	82,290	1.6359	-0.34%
2014-04-02	0	2.920	2.910	2.930	2.910	2.930	24,000	70,220	2.9258	1.632	1.627	1.638	1.627	1.638	42,934	1.6355	-0.68%
2014-04-01	0	2.940	2.940	2.960	2.940	2.960	114,000	336,020	2.9475	1.643	1.643	1.655	1.643	1.655	203,937	1.6477	-1.01%
2014-03-31	0	2.970	2.960	2.970	2.970	3.070	38,000	114,180	3.0047	1.660	1.655	1.660	1.660	1.716	67,979	1.6796	0.68%
2014-03-28	0	2.950	2.950	2.970	-	-	0	0	-	1.649	1.649	1.660	-	-	0	-	0.00%
2014-03-27	0	2.950	2.910	2.950	-	-	0	0	-	1.649	1.627	1.649	-	-	0	-	-0.67%
2014-03-26	0	2.970	2.920	2.970	2.970	2.980	7,058,000	21,103,340	2.9900	1.660	1.632	1.660	1.660	1.666	12,626,179	1.6714	-0.67%
2014-03-25	0	2.990	2.990	3.010	2.910	3.080	106,000	316,940	2.9900	1.671	1.671	1.683	1.627	1.722	189,625	1.6714	2.05%
2014-03-24	0	2.930	2.930	2.980	2.930	2.990	124,000	368,740	2.9737	1.638	1.638	1.666	1.638	1.671	221,826	1.6623	-1.01%
2014-03-21	0	2.960	2.940	3.000	2.940	3.080	260,000	793,160	3.0506	1.655	1.643	1.677	1.643	1.722	465,119	1.7053	-2.95%
2014-03-20	0	3.050	3.050	3.100	-	-	0	0	-	1.705	1.705	1.733	-	-	0	-	0.00%
2014-03-19	0	3.050	3.050	3.100	3.050	3.050	468,000	1,439,000	3.0748	1.705	1.705	1.733	1.705	1.705	837,213	1.7188	0.00%
2014-03-18	0	3.050	3.040	3.140	3.040	3.100	32,000	98,000	3.0625	1.705	1.699	1.755	1.699	1.733	57,245	1.7119	2.01%
2014-03-17	0	2.990	2.970	3.140	2.980	3.120	90,000	275,600	3.0622	1.671	1.660	1.755	1.666	1.744	161,003	1.7118	-5.08%
2014-03-14	0	3.150	2.950	3.150	-	-	0	0	-	1.761	1.649	1.761	-	-	0	-	0.00%
2014-03-13	0	3.150	3.100	3.150	3.060	3.180	844,000	2,642,304	3.1307	1.761	1.733	1.761	1.711	1.778	1,509,846	1.7500	3.62%
2014-03-12	0	3.040	3.030	3.050	3.000	3.060	532,000	1,612,040	3.0302	1.699	1.694	1.705	1.677	1.711	951,704	1.6938	0.33%
2014-03-11	0	3.030	3.010	3.060	2.940	3.050	110,000	330,000	3.0000	1.694	1.683	1.711	1.643	1.705	196,781	1.6770	1.00%
2014-03-10	0	3.000	3.000	3.020	3.000	3.090	556,000	1,693,760	3.0463	1.677	1.677	1.688	1.677	1.727	994,638	1.7029	-1.96%
2014-03-07	0	3.060	3.050	3.060	3.040	3.060	1,688,000	5,150,920	3.0515	1.711	1.705	1.711	1.699	1.711	3,019,693	1.7058	-0.65%
2014-03-06	0	3.080	3.070	3.080	3.020	3.080	76,000	232,000	3.0526	1.722	1.716	1.722	1.688	1.722	135,958	1.7064	1.32%
2014-03-05	0	3.040	3.030	3.040	3.010	3.110	166,000	502,860	3.0293	1.699	1.694	1.699	1.683	1.738	296,960	1.6934	0.66%
2014-03-04	0	3.020	3.020	3.090	3.010	3.080	36,000	108,900	3.0250	1.688	1.688	1.727	1.683	1.722	64,401	1.6910	0.67%
2014-03-03	0	3.000	3.000	3.120	3.000	3.140	138,000	423,480	3.0687	1.677	1.677	1.744	1.677	1.755	246,871	1.7154	-4.76%
2014-02-28	0	3.150	3.120	3.150	3.120	3.150	1,748,000	5,489,580	3.1405	1.761	1.744	1.761	1.744	1.761	3,127,028	1.7555	0.96%
2014-02-27	0	3.120	3.120	3.150	3.110	3.190	224,000	705,080	3.1477	1.744	1.744	1.761	1.738	1.783	400,718	1.7595	0.32%
2014-02-26	0	3.110	3.110	3.190	-	-	654,000	2,078,152	3.1776	1.738	1.738	1.783	-	-	1,169,952	1.7763	0.32%
2014-02-25	0	3.100	3.100	3.150	3.040	3.250	978,304	3,023,192	3.0902	1.733	1.733	1.761	1.699	1.817	1,750,105	1.7274	0.98%
2014-02-24	0	3.070	3.050	3.080	3.040	3.070	138,000	422,080	3.0586	1.716	1.705	1.722	1.699	1.716	246,871	1.7097	1.32%
2014-02-21	0	3.030	3.030	3.080	3.020	3.080	160,000	488,220	3.0514	1.694	1.694	1.722	1.688	1.722	286,227	1.7057	-1.30%
2014-02-20	0	3.070	3.050	3.070	3.050	3.100	514,000	1,580,412	3.0747	1.716	1.705	1.716	1.705	1.733	919,504	1.7188	-0.32%
2014-02-19	0	3.080	3.060	3.080	3.040	3.150	302,000	929,060	3.0764	1.722	1.711	1.722	1.699	1.761	540,253	1.7197	-2.84%
2014-02-18	0	3.170	3.060	3.170	3.050	3.200	88,000	276,440	3.1414	1.772	1.711	1.772	1.705	1.789	157,425	1.7560	-1.25%
2014-02-17	0	3.210	3.200	3.260	3.150	3.220	82,000	262,770	3.2045	1.794	1.789	1.822	1.761	1.800	146,691	1.7913	-1.53%
2014-02-14	0	3.260	3.180	3.270	3.190	3.280	58,000	186,320	3.2124	1.822	1.778	1.828	1.783	1.834	103,757	1.7957	0.31%
2014-02-13	0	3.250	3.160	3.250	3.160	3.250	924,000	2,957,900	3.2012	1.817	1.766	1.817	1.766	1.817	1,652,960	1.7895	1.56%
2014-02-12	0	3.200	3.180	3.210	3.130	3.250	2,649,500	8,395,315	3.1686	1.789	1.778	1.794	1.750	1.817	4,739,737	1.7713	3.56%
2014-02-11	0	3.090	3.090	3.100	3.080	3.080	5,576	17,079	3.0629	1.727	1.727	1.733	1.722	1.722	9,975	1.7122	-0.32%
2014-02-10	0	3.100	3.070	3.150	3.010	3.150	2,468,700	7,531,038	3.0506	1.733	1.716	1.761	1.683	1.761	4,416,301	1.7053	0.65%
2014-02-07	0	3.080	3.050	3.130	3.050	3.080	258,984	792,961	3.0618	1.722	1.705	1.750	1.705	1.722	463,301	1.7115	0.65%
2014-02-06	0	3.060	3.020	3.140	2.960	3.080	918,000	2,776,880	3.0249	1.711	1.688	1.755	1.655	1.722	1,642,226	1.6909	1.32%
2014-02-05	0	3.020	3.020	3.050	3.020	3.120	338,000	1,025,080	3.0328	1.688	1.688	1.705	1.688	1.744	604,654	1.6953	0.33%
2014-02-04	0	3.010	3.010	3.030	2.860	3.030	254,035	767,206	3.0201	1.683	1.683	1.694	1.599	1.694	454,448	1.6882	-5.64%
2014-01-30	0	3.190	3.100	3.220	-	-	4,364,000	13,877,520	3.1800	1.783	1.733	1.800	-	-	7,806,836	1.7776	0.00%
2014-01-29	0	3.190	3.150	3.190	3.140	3.270	88,000	277,680	3.1555	1.783	1.761	1.783	1.755	1.828	157,425	1.7639	1.59%
2014-01-28	0	3.140	3.130	3.140	3.100	3.200	196,000	616,240	3.1441	1.755	1.750	1.755	1.733	1.789	350,628	1.7575	-1.87%
2014-01-27	0	3.200	3.150	3.200	3.130	3.230	66,000	209,320	3.1715	1.789	1.761	1.789	1.750	1.806	118,069	1.7729	-2.14%
2014-01-24	0	3.270	3.220	3.290	3.230	3.370	194,000	642,480	3.3118	1.828	1.800	1.839	1.806	1.884	347,050	1.8513	-2.39%
2014-01-23	0	3.350	3.300	3.400	3.300	3.400	546,000	1,855,340	3.3981	1.873	1.845	1.901	1.845	1.901	976,749	1.8995	-1.47%
2014-01-22	0	3.400	3.350	3.400	3.330	3.450	379,000	1,284,260	3.3885	1.901	1.873	1.901	1.861	1.929	678,000	1.8942	-0.58%
2014-01-21	0	3.420	3.420	3.450	3.420	3.440	30,000	102,960	3.4320	1.912	1.912	1.929	1.912	1.923	53,668	1.9185	-1.44%
2014-01-20	0	3.470	3.430	3.500	3.400	3.600	80,000	278,980	3.4873	1.940	1.917	1.956	1.901	2.012	143,113	1.9494	2.06%
2014-01-17	0	3.400	3.390	3.400	3.370	3.510	1,192,000	4,119,490	3.4559	1.901	1.895	1.901	1.884	1.962	2,132,390	1.9319	-1.73%
2014-01-16	0	3.460	3.460	3.640	-	-	0	0	-	1.934	1.934	2.035	-	-	0	-	0.58%
2014-01-15	0	3.440	3.420	3.500	3.410	3.500	414,000	1,456,800	3.5188	1.923	1.912	1.956	1.906	1.956	740,612	1.9670	-1.99%
2014-01-14	0	3.510	3.500	3.530	3.410	3.750	192,000	677,280	3.5275	1.962	1.956	1.973	1.906	2.096	343,472	1.9719	2.93%
2014-01-13	0	3.410	3.410	3.440	3.410	3.530	94,000	326,140	3.4696	1.906	1.906	1.923	1.906	1.973	168,158	1.9395	-3.94%
2014-01-10	0	3.550	3.520	3.550	3.500	3.620	802,000	2,870,960	3.5798	1.984	1.968	1.984	1.956	2.024	1,434,712	2.0011	0.57%
2014-01-09	0	3.530	3.440	3.540	3.440	3.550	44,334	156,618	3.5327	1.973	1.923	1.979	1.923	1.984	79,310	1.9748	-1.67%
2014-01-08	0	3.590	3.570	3.600	3.570	3.590	16,000	57,260	3.5788	2.007	1.996	2.012	1.996	2.007	28,623	2.0005	0.28%
2014-01-07	0	3.580	3.580	3.610	3.520	3.610	702,000	2,526,940	3.5996	2.001	2.001	2.018	1.968	2.018	1,255,820	2.0122	-1.10%
2014-01-06	0	3.620	3.610	3.640	3.520	3.700	62,000	223,500	3.6048	2.024	2.018	2.035	1.968	2.068	110,913	2.0151	-2.16%
2014-01-03	0	3.700	3.610	3.700	3.610	3.790	174,000	645,780	3.7114	2.068	2.018	2.068	2.018	2.119	311,272	2.0747	-0.54%
2014-01-02	0	3.720	3.690	3.720	3.690	3.720	346,000	1,281,500	3.7038	2.079	2.063	2.079	2.063	2.079	618,965	2.0704	0.81%
2013-12-31	0	3.690	3.690	3.700	3.660	3.710	346,000	1,279,400	3.6977	2.063	2.063	2.068	2.046	2.074	618,965	2.0670	-1.07%
2013-12-30	0	3.730	3.730	3.740	3.620	3.740	436,000	1,620,260	3.7162	2.085	2.085	2.091	2.024	2.091	779,968	2.0773	3.32%
2013-12-27	0	3.610	3.580	3.680	3.580	3.740	694,000	2,539,420	3.6591	2.018	2.001	2.057	2.001	2.091	1,241,509	2.0454	0.00%
2013-12-24	0	3.610	3.410	3.610	-	-	257,841	929,333	3.6043	2.018	1.906	2.018	-	-	461,256	2.0148	0.00%
2013-12-23	0	3.610	3.530	3.610	3.540	3.640	326,000	1,174,420	3.6025	2.018	1.973	2.018	1.979	2.035	583,187	2.0138	0.28%
2013-12-20	0	3.600	3.570	3.600	3.440	3.650	1,410,000	5,031,320	3.5683	2.012	1.996	2.012	1.923	2.040	2,522,374	1.9947	0.56%
2013-12-19	0	3.580	3.400	3.600	3.530	3.580	36,000	127,380	3.5383	2.001	1.901	2.012	1.973	2.001	64,401	1.9779	0.85%
2013-12-18	0	3.550	3.530	3.560	3.530	3.580	20,000	70,900	3.5450	1.984	1.973	1.990	1.973	2.001	35,778	1.9816	-1.39%
2013-12-17	0	3.600	3.530	3.600	3.600	3.630	56,000	201,660	3.6011	2.012	1.973	2.012	2.012	2.029	100,179	2.0130	0.00%
2013-12-16	0	3.600	3.540	3.600	3.520	3.650	1,214,000	4,296,779	3.5394	2.012	1.979	2.012	1.968	2.040	2,171,746	1.9785	5.26%
2013-12-13	0	3.420	3.330	3.430	3.330	3.460	148,000	507,500	3.4291	1.912	1.861	1.917	1.861	1.934	264,760	1.9168	-1.72%
2013-12-12	0	3.480	3.450	3.480	3.470	3.490	826,000	2,893,732	3.5033	1.945	1.929	1.945	1.940	1.951	1,477,646	1.9583	-0.29%
2013-12-11	0	3.490	3.470	3.490	3.470	3.580	150,000	526,980	3.5132	1.951	1.940	1.951	1.940	2.001	268,338	1.9639	0.58%
2013-12-10	0	3.470	3.400	3.470	3.410	3.540	566,000	1,978,840	3.4962	1.940	1.901	1.940	1.906	1.979	1,012,527	1.9544	-0.86%
2013-12-09	0	3.500	3.470	3.500	3.480	3.530	2,306,000	8,071,820	3.5004	1.956	1.940	1.956	1.945	1.973	4,125,244	1.9567	-0.28%
2013-12-06	0	3.510	3.450	3.510	3.460	3.520	140,000	490,580	3.5041	1.962	1.929	1.962	1.934	1.968	250,448	1.9588	-5.14%
2013-12-05	0	3.700	3.540	3.700	-	-	50,000	172,500	3.4500	2.068	1.979	2.068	-	-	89,446	1.9285	0.00%
2013-12-04	0	3.700	3.590	3.700	3.420	3.780	288,000	1,025,780	3.5617	2.068	2.007	2.068	1.912	2.113	515,208	1.9910	5.11%
2013-12-03	0	3.520	3.520	3.650	3.490	3.680	598,000	2,154,400	3.6027	1.968	1.968	2.040	1.951	2.057	1,069,773	2.0139	-2.22%
2013-12-02	0	3.600	3.480	3.610	3.600	3.650	56,000	202,060	3.6082	2.012	1.945	2.018	2.012	2.040	100,179	2.0170	-1.37%
2013-11-29	0	3.650	3.620	3.650	3.620	3.790	286,000	1,042,590	3.6454	2.040	2.024	2.040	2.024	2.119	511,630	2.0378	-0.82%
2013-11-28	0	3.680	3.620	3.700	3.680	3.700	6,000	22,140	3.6900	2.057	2.024	2.068	2.057	2.068	10,734	2.0627	0.55%
2013-11-27	0	3.660	3.600	3.720	3.660	3.690	32,000	117,580	3.6744	2.046	2.012	2.079	2.046	2.063	57,245	2.0540	-0.81%
2013-11-26	0	3.690	3.610	3.720	3.690	3.720	4,000	14,820	3.7050	2.063	2.018	2.079	2.063	2.079	7,156	2.0711	1.93%
2013-11-25	0	3.620	3.620	3.800	3.620	3.700	272,000	990,020	3.6398	2.024	2.024	2.124	2.024	2.068	486,586	2.0346	-0.55%
2013-11-22	0	3.640	3.640	3.750	3.620	3.850	479,906	1,803,948	3.7590	2.035	2.035	2.096	2.024	2.152	858,512	2.1012	-2.15%
2013-11-21	0	3.720	3.620	3.720	3.730	3.730	2,000	7,460	3.7300	2.079	2.024	2.079	2.085	2.085	3,578	2.0851	-0.80%
2013-11-20	0	3.750	3.620	3.750	3.620	3.750	12,000	44,680	3.7233	2.096	2.024	2.096	2.024	2.096	21,467	2.0813	0.00%
2013-11-19	0	3.750	3.600	3.750	3.690	3.860	744,000	2,741,490	3.6848	2.096	2.012	2.096	2.063	2.158	1,330,955	2.0598	2.74%
2013-11-18	0	3.650	3.630	3.650	3.600	3.730	324,000	1,175,200	3.6272	2.040	2.029	2.040	2.012	2.085	579,609	2.0276	0.00%
2013-11-15	0	3.650	3.650	3.680	3.650	3.690	22,000	80,480	3.6582	2.040	2.040	2.057	2.040	2.063	39,356	2.0449	-1.62%
2013-11-14	0	3.710	3.650	3.740	-	-	0	0	-	2.074	2.040	2.091	-	-	0	-	0.00%
2013-11-13	0	3.710	3.680	3.710	3.640	3.740	790,000	2,916,240	3.6914	2.074	2.057	2.074	2.035	2.091	1,413,245	2.0635	0.54%
2013-11-12	0	3.690	3.630	3.690	3.590	3.860	280,000	1,018,780	3.6385	2.063	2.029	2.063	2.007	2.158	500,897	2.0339	2.79%
2013-11-11	0	3.590	3.590	3.660	3.590	3.660	369,653	1,344,819	3.6381	2.007	2.007	2.046	2.007	2.046	661,279	2.0337	-1.64%
2013-11-08	0	3.650	3.620	3.690	3.650	3.850	351,611	1,303,662	3.7077	2.040	2.024	2.063	2.040	2.152	629,003	2.0726	-2.67%
2013-11-07	0	3.750	3.740	3.800	3.720	3.950	256,000	980,980	3.8320	2.096	2.091	2.124	2.079	2.208	457,963	2.1421	0.54%
2013-11-06	0	3.730	3.730	3.840	3.720	3.910	5,026,000	18,806,980	3.7419	2.085	2.085	2.147	2.079	2.186	8,991,099	2.0917	0.27%
2013-11-05	0	3.720	3.710	3.820	3.700	3.750	192,000	716,480	3.7317	2.079	2.074	2.135	2.068	2.096	343,472	2.0860	0.54%
2013-11-04	0	3.700	3.700	3.720	3.610	3.830	598,000	2,218,220	3.7094	2.068	2.068	2.079	2.018	2.141	1,069,773	2.0735	1.65%
2013-11-01	0	3.640	3.590	3.640	3.580	3.660	1,956,000	7,045,560	3.6020	2.035	2.007	2.035	2.001	2.046	3,499,123	2.0135	0.00%
2013-10-31	0	3.640	3.590	3.650	3.580	3.640	44,000	158,400	3.6000	2.035	2.007	2.040	2.001	2.035	78,712	2.0124	2.54%
2013-10-30	0	3.550	3.510	3.580	3.520	3.570	42,000	149,120	3.5505	1.984	1.962	2.001	1.968	1.996	75,135	1.9847	-0.84%
2013-10-29	0	3.580	3.510	3.630	3.510	3.650	108,000	381,980	3.5369	2.001	1.962	2.029	1.962	2.040	193,203	1.9771	2.29%
2013-10-28	0	3.500	3.500	3.590	3.490	3.590	46,000	161,480	3.5104	1.956	1.956	2.007	1.951	2.007	82,290	1.9623	-0.28%
2013-10-25	0	3.510	3.510	3.520	3.510	3.530	142,000	499,520	3.5177	1.962	1.962	1.968	1.962	1.973	254,026	1.9664	-0.57%
2013-10-24	0	3.530	3.510	3.570	3.490	3.580	54,000	190,700	3.5315	1.973	1.962	1.996	1.951	2.001	96,602	1.9741	0.57%
2013-10-23	0	3.510	3.500	3.570	3.470	3.640	650,000	2,316,820	3.5643	1.962	1.956	1.996	1.940	2.035	1,162,796	1.9925	0.86%
2013-10-22	0	3.480	3.460	3.480	3.410	3.480	5,028,000	17,561,882	3.4928	1.945	1.934	1.945	1.906	1.945	8,994,677	1.9525	-0.57%
2013-10-21	0	3.500	3.460	3.520	3.380	3.520	1,608,000	5,611,100	3.4895	1.956	1.934	1.968	1.889	1.968	2,876,579	1.9506	0.57%
2013-10-18	0	3.480	3.410	3.480	3.460	3.530	20,000	69,860	3.4930	1.945	1.906	1.945	1.934	1.973	35,778	1.9526	-1.42%
2013-10-17	0	3.530	3.430	3.530	3.430	3.630	366,400	1,283,064	3.5018	1.973	1.917	1.973	1.917	2.029	655,459	1.9575	1.44%
2013-10-16	0	3.480	3.440	3.480	3.310	3.480	1,004,000	3,448,060	3.4343	1.945	1.923	1.945	1.850	1.945	1,796,073	1.9198	1.46%
2013-10-15	0	3.430	3.360	3.430	3.430	3.430	4,000	13,720	3.4300	1.917	1.878	1.917	1.917	1.917	7,156	1.9174	0.00%
2013-10-11	0	3.430	3.400	3.430	3.240	3.500	428,000	1,449,000	3.3855	1.917	1.901	1.917	1.811	1.956	765,657	1.8925	-2.00%
2013-10-10	0	3.500	3.410	3.500	3.380	3.550	1,554,000	5,367,710	3.4541	1.956	1.906	1.956	1.889	1.984	2,779,978	1.9308	3.55%
2013-10-09	0	3.380	3.390	3.450	3.330	3.450	238,000	808,900	3.3987	1.889	1.895	1.929	1.861	1.929	425,762	1.8999	0.60%
2013-10-08	0	3.360	3.320	3.410	-	-	0	0	-	1.878	1.856	1.906	-	-	0	-	0.00%
2013-10-07	0	3.360	3.320	3.430	3.340	3.440	114,000	386,140	3.3872	1.878	1.856	1.917	1.867	1.923	203,937	1.8934	-0.59%
2013-10-04	0	3.380	3.380	3.400	3.270	3.380	102,000	336,900	3.3029	1.889	1.889	1.901	1.828	1.889	182,470	1.8463	2.42%
2013-10-03	0	3.300	3.230	3.300	3.230	3.300	166,000	541,140	3.2599	1.845	1.806	1.845	1.806	1.845	296,960	1.8223	0.92%
2013-10-02	0	3.270	3.250	3.270	3.160	3.350	9,326,000	31,215,020	3.3471	1.828	1.817	1.828	1.766	1.873	16,683,444	1.8710	-2.39%
2013-09-30	0	3.350	3.290	3.390	-	-	0	0	-	1.873	1.839	1.895	-	-	0	-	0.00%
2013-09-27	0	3.350	3.320	3.420	3.280	3.550	30,000	101,920	3.3973	1.873	1.856	1.912	1.834	1.984	53,668	1.8991	-1.47%
2013-09-26	0	3.400	3.380	3.400	3.280	3.450	268,000	914,840	3.4136	1.901	1.889	1.901	1.834	1.929	479,430	1.9082	2.41%
2013-09-25	0	3.320	3.150	3.340	3.040	3.340	160,000	508,830	3.1802	1.856	1.761	1.867	1.699	1.867	286,227	1.7777	5.73%
2013-09-24	0	3.140	3.110	3.170	3.020	3.170	24,000	74,340	3.0975	1.755	1.738	1.772	1.688	1.772	42,934	1.7315	-0.95%
2013-09-23	0	3.170	3.140	3.170	3.060	3.170	144,000	446,680	3.1019	1.772	1.755	1.772	1.711	1.772	257,604	1.7340	0.25%
2013-09-19	0	3.250	3.220	3.350	3.250	3.460	228,000	765,440	3.3572	1.768	1.751	1.822	1.768	1.882	419,224	1.8258	-0.91%
2013-09-18	0	3.280	3.240	3.290	3.220	3.400	102,000	334,780	3.2822	1.784	1.762	1.789	1.751	1.849	187,548	1.7850	-2.67%
2013-09-17	0	3.370	3.300	3.390	-	-	0	0	-	1.833	1.795	1.844	-	-	0	-	0.00%
2013-09-16	0	3.370	3.180	3.370	3.200	3.390	36,000	119,800	3.3278	1.833	1.729	1.833	1.740	1.844	66,193	1.8098	1.20%
2013-09-13	0	3.330	3.300	3.340	3.300	3.340	1,201,000	4,008,860	3.3379	1.811	1.795	1.816	1.795	1.816	2,208,283	1.8154	-0.30%
2013-09-12	0	3.340	3.280	3.340	3.340	3.340	242,000	798,840	3.3010	1.816	1.784	1.816	1.816	1.816	444,966	1.7953	1.21%
2013-09-11	0	3.300	3.300	3.370	3.300	3.480	348,000	1,170,820	3.3644	1.795	1.795	1.833	1.795	1.893	639,869	1.8298	-5.44%
2013-09-10	0	3.490	3.440	3.490	3.420	3.500	266,000	913,920	3.4358	1.898	1.871	1.898	1.860	1.904	489,095	1.8686	2.05%
2013-09-09	0	3.420	3.410	3.420	3.420	3.500	141,000	492,360	3.4919	1.860	1.855	1.860	1.860	1.904	259,257	1.8991	-1.44%
2013-09-06	0	3.470	3.450	3.500	3.440	3.520	4,744,000	16,605,080	3.5002	1.887	1.876	1.904	1.871	1.914	8,722,811	1.9036	0.00%
2013-09-05	0	3.470	3.410	3.500	-	-	0	0	-	1.887	1.855	1.904	-	-	0	-	0.00%
2013-09-04	0	3.470	3.470	3.500	3.400	3.500	54,000	187,020	3.4633	1.887	1.887	1.904	1.849	1.904	99,290	1.8836	-0.86%
2013-09-03	0	3.500	3.460	3.500	3.460	3.550	1,470,000	5,144,640	3.4998	1.904	1.882	1.904	1.882	1.931	2,702,895	1.9034	2.64%
2013-09-02	0	3.410	3.380	3.410	3.350	3.410	56,897	192,223	3.3784	1.855	1.838	1.855	1.822	1.855	104,617	1.8374	0.00%
2013-08-30	0	3.410	3.410	3.500	3.410	3.530	98,000	342,080	3.4906	1.855	1.855	1.904	1.855	1.920	180,193	1.8984	-3.40%
2013-08-29	0	3.530	3.500	3.530	3.500	3.530	452,000	1,584,160	3.5048	1.920	1.904	1.920	1.904	1.920	831,094	1.9061	0.00%
2013-08-28	0	3.530	3.520	3.530	3.530	3.540	6,000	21,200	3.5333	1.920	1.914	1.920	1.920	1.925	11,032	1.9216	-1.94%
2013-08-27	0	3.600	3.590	3.600	3.570	3.600	562,000	2,022,880	3.5994	1.958	1.952	1.958	1.942	1.958	1,033,352	1.9576	0.84%
2013-08-26	0	3.570	3.520	3.570	3.480	3.570	6,000	21,060	3.5100	1.942	1.914	1.942	1.893	1.942	11,032	1.9090	-0.83%
2013-08-23	0	3.600	3.590	3.630	3.490	3.600	98,000	350,080	3.5722	1.958	1.952	1.974	1.898	1.958	180,193	1.9428	1.41%
2013-08-22	0	3.550	3.550	3.590	3.540	3.630	138,000	494,080	3.5803	1.931	1.931	1.952	1.925	1.974	253,741	1.9472	-2.74%
2013-08-21	0	3.650	3.500	3.650	3.480	3.690	284,000	1,017,910	3.5842	1.985	1.904	1.985	1.893	2.007	522,192	1.9493	4.29%
2013-08-20	0	3.500	3.480	3.590	-	-	0	0	-	1.904	1.893	1.952	-	-	0	-	0.00%
2013-08-19	0	3.500	3.480	3.630	3.480	3.620	194,000	682,200	3.5165	1.904	1.893	1.974	1.893	1.969	356,709	1.9125	-0.57%
2013-08-16	0	3.520	3.500	3.580	3.400	3.630	560,000	1,962,460	3.5044	1.914	1.904	1.947	1.849	1.974	1,029,674	1.9059	3.23%
2013-08-15	0	3.410	3.400	3.480	3.400	3.550	190,000	663,490	3.4921	1.855	1.849	1.893	1.849	1.931	349,354	1.8992	-3.94%
2013-08-13	0	3.550	3.480	3.580	-	-	110,000	391,490	3.5590	1.931	1.893	1.947	-	-	202,257	1.9356	0.00%
2013-08-12	0	3.550	3.500	3.550	3.510	3.590	2,210,000	7,785,940	3.5230	1.931	1.904	1.931	1.909	1.952	4,063,536	1.9161	1.43%
2013-08-09	0	3.500	3.470	3.590	3.430	3.590	1,114,600	3,900,116	3.4991	1.904	1.887	1.952	1.865	1.952	2,049,419	1.9030	0.00%
2013-08-08	0	3.500	3.480	3.500	3.400	3.590	179,516	620,083	3.4542	1.904	1.893	1.904	1.849	1.952	330,077	1.8786	1.74%
2013-08-07	0	3.440	3.430	3.440	3.430	3.470	412,000	1,419,740	3.4460	1.871	1.865	1.871	1.865	1.887	757,546	1.8741	-3.91%
2013-08-06	0	3.580	3.510	3.580	3.500	3.580	50,000	177,420	3.5484	1.947	1.909	1.947	1.904	1.947	91,935	1.9298	1.42%
2013-08-05	0	3.530	3.480	3.600	3.460	3.610	68,000	239,660	3.5244	1.920	1.893	1.958	1.882	1.963	125,032	1.9168	0.57%
2013-08-02	0	3.510	3.500	3.570	3.470	3.590	78,000	275,120	3.5272	1.909	1.904	1.942	1.887	1.952	143,419	1.9183	-2.23%
2013-08-01	0	3.590	3.520	3.600	3.390	3.590	275,490	972,979	3.5318	1.952	1.914	1.958	1.844	1.952	506,545	1.9208	4.97%
2013-07-31	0	3.420	3.420	3.580	3.250	3.420	552,000	1,844,240	3.3410	1.860	1.860	1.947	1.768	1.860	1,014,965	1.8170	3.32%
2013-07-30	0	3.310	3.300	3.370	3.250	3.640	338,000	1,155,840	3.4196	1.800	1.795	1.833	1.768	1.980	621,482	1.8598	2.48%
2013-07-29	0	3.230	3.230	3.350	3.200	3.350	22,000	70,820	3.2191	1.757	1.757	1.822	1.740	1.822	40,451	1.7507	-2.12%
2013-07-26	0	3.300	3.250	3.300	3.250	3.300	14,000	45,780	3.2700	1.795	1.768	1.795	1.768	1.795	25,742	1.7784	-2.65%
2013-07-25	0	3.390	3.330	3.390	3.210	3.410	170,000	568,080	3.3416	1.844	1.811	1.844	1.746	1.855	312,580	1.8174	4.31%
2013-07-24	0	3.250	3.180	3.250	3.160	3.250	438,000	1,405,930	3.2099	1.768	1.729	1.768	1.719	1.768	805,352	1.7457	1.88%
2013-07-23	0	3.190	3.100	3.220	-	-	0	0	-	1.735	1.686	1.751	-	-	0	-	0.00%
2013-07-22	0	3.190	3.180	3.220	3.110	3.220	2,650,000	8,463,570	3.1938	1.735	1.729	1.751	1.691	1.751	4,872,565	1.7370	0.63%
2013-07-19	0	3.170	3.170	3.190	3.110	3.220	309,000	986,062	3.1911	1.724	1.724	1.735	1.691	1.751	568,160	1.7355	-1.55%
2013-07-18	0	3.220	3.200	3.220	3.110	3.290	580,000	1,854,940	3.1982	1.751	1.740	1.751	1.691	1.789	1,066,448	1.7394	0.62%
2013-07-17	0	3.200	3.150	3.200	3.000	3.200	1,490,000	4,694,100	3.1504	1.740	1.713	1.740	1.632	1.740	2,739,669	1.7134	2.89%
2013-07-16	0	3.110	3.060	3.110	3.050	3.110	50,000	153,380	3.0676	1.691	1.664	1.691	1.659	1.691	91,935	1.6683	1.97%
2013-07-15	0	3.050	3.040	3.050	2.870	3.130	1,384,000	4,247,590	3.0691	1.659	1.653	1.659	1.561	1.702	2,544,766	1.6691	0.00%
2013-07-12	0	3.050	3.030	3.050	2.920	3.050	396,000	1,198,250	3.0259	1.659	1.648	1.659	1.588	1.659	728,127	1.6457	3.39%
2013-07-11	0	2.950	2.950	2.990	2.880	2.950	40,000	116,820	2.9205	1.604	1.604	1.626	1.566	1.604	73,548	1.5883	0.00%
2013-07-10	0	2.950	2.950	2.990	2.900	2.950	18,000	52,400	2.9111	1.604	1.604	1.626	1.577	1.604	33,097	1.5832	-1.34%
2013-07-09	0	2.990	2.950	2.990	2.890	2.990	76,300	221,725	2.9060	1.626	1.604	1.626	1.572	1.626	140,293	1.5804	6.79%
2013-07-08	0	2.800	2.800	2.900	2.800	2.910	38,000	108,660	2.8595	1.523	1.523	1.577	1.523	1.583	69,871	1.5552	-6.67%
2013-07-05	0	3.000	2.850	3.000	2.730	3.000	22,001	61,942	2.8154	1.632	1.550	1.632	1.485	1.632	40,453	1.5312	9.89%
2013-07-04	0	2.730	2.720	2.920	2.730	2.850	16,000	45,020	2.8138	1.485	1.479	1.588	1.485	1.550	29,419	1.5303	-9.30%
2013-07-03	0	3.010	2.920	3.010	2.950	3.030	104,000	311,940	2.9994	1.637	1.588	1.637	1.604	1.648	191,225	1.6313	-0.33%
2013-07-02	0	3.020	2.940	3.030	2.810	3.030	423,238	1,261,539	2.9807	1.642	1.599	1.648	1.528	1.648	778,209	1.6211	0.67%
2013-06-28	0	3.000	2.990	3.030	2.950	3.030	904,000	2,699,600	2.9863	1.632	1.626	1.648	1.604	1.648	1,662,188	1.6241	1.69%
2013-06-27	0	2.950	2.920	2.950	2.880	2.970	900,000	2,626,460	2.9183	1.604	1.588	1.604	1.566	1.615	1,654,834	1.5871	0.68%
2013-06-26	0	2.930	2.850	2.930	2.820	2.950	110,000	312,080	2.8371	1.594	1.550	1.594	1.534	1.604	202,257	1.5430	5.78%
2013-06-25	0	2.770	2.720	2.770	2.700	2.880	54,000	148,180	2.7441	1.506	1.479	1.506	1.468	1.566	99,290	1.4924	1.84%
2013-06-24	0	2.720	2.720	2.750	2.620	2.750	274,000	739,000	2.6971	1.479	1.479	1.496	1.425	1.496	503,805	1.4668	-3.20%
2013-06-21	0	2.810	2.600	2.970	2.570	2.970	56,000	153,960	2.7493	1.528	1.414	1.615	1.398	1.615	102,967	1.4952	-5.39%
2013-06-20	0	2.970	2.920	3.030	-	-	1,776,000	5,239,200	2.9500	1.615	1.588	1.648	-	-	3,265,538	1.6044	0.00%
2013-06-19	0	2.970	2.950	3.100	2.940	2.970	100,000	294,260	2.9426	1.615	1.604	1.686	1.599	1.615	183,870	1.6004	0.41%
2013-06-18	0	2.958	2.880	3.020	-	-	0	0	-	1.609	1.566	1.642	-	-	0	-	-0.00%
2013-06-17	0	3.050	2.960	3.100	3.050	3.050	18,000	54,900	3.0500	1.609	1.561	1.635	1.609	1.609	34,126	1.6087	0.00%
2013-06-14	0	3.050	3.000	3.050	2.950	3.050	3,688,341	11,060,620	2.9988	1.609	1.582	1.609	1.556	1.609	6,992,694	1.5817	3.04%
2013-06-13	0	2.960	2.900	3.050	2.870	3.080	860,000	2,477,740	2.8811	1.561	1.530	1.609	1.514	1.625	1,630,467	1.5197	-1.99%
2013-06-11	0	3.020	2.900	3.020	-	-	3,202,000	9,766,100	3.0500	1.593	1.530	1.593	-	-	6,070,644	1.6087	-1.95%
2013-06-10	0	3.080	2.930	3.080	2.990	3.090	178,000	540,060	3.0340	1.625	1.545	1.625	1.577	1.630	337,469	1.6003	2.67%
2013-06-07	0	3.000	2.930	3.020	2.900	3.010	24,000	71,480	2.9783	1.582	1.545	1.593	1.530	1.588	45,501	1.5709	-0.66%
2013-06-06	0	3.020	3.000	3.080	2.990	3.140	114,000	344,240	3.0196	1.593	1.582	1.625	1.577	1.656	216,132	1.5927	-4.73%
2013-06-05	0	3.170	3.000	3.170	3.000	3.290	114,000	361,000	3.1667	1.672	1.582	1.672	1.582	1.735	216,132	1.6703	1.28%
2013-06-04	0	3.130	2.980	3.130	2.900	3.160	148,000	442,660	2.9909	1.651	1.572	1.651	1.530	1.667	280,592	1.5776	5.74%
2013-06-03	0	2.960	2.960	2.990	2.960	3.040	27,011	81,213	3.0067	1.561	1.561	1.577	1.561	1.603	51,210	1.5859	-2.31%
2013-05-31	0	3.030	3.000	3.080	3.000	3.070	144,000	436,220	3.0293	1.598	1.582	1.625	1.582	1.619	273,008	1.5978	-1.62%
2013-05-30	0	3.080	3.060	3.090	3.000	3.100	5,470,000	16,683,560	3.0500	1.625	1.614	1.630	1.582	1.635	10,370,526	1.6087	-0.65%
2013-05-29	0	3.100	3.090	3.100	3.080	3.100	616,000	1,909,380	3.0996	1.635	1.630	1.635	1.625	1.635	1,167,869	1.6349	0.00%
2013-05-28	0	3.100	3.080	3.120	3.100	3.100	32,000	99,200	3.1000	1.635	1.625	1.646	1.635	1.635	60,669	1.6351	0.00%
2013-05-27	0	3.100	3.060	3.100	3.130	3.160	12,000	37,860	3.1550	1.635	1.614	1.635	1.651	1.667	22,751	1.6641	-1.90%
2013-05-24	0	3.160	3.140	3.160	3.130	3.160	312,000	984,260	3.1547	1.667	1.656	1.667	1.651	1.667	591,518	1.6640	0.96%
2013-05-23	0	3.130	3.070	3.130	3.130	3.190	204,000	642,420	3.1491	1.651	1.619	1.651	1.651	1.683	386,762	1.6610	-1.88%
2013-05-22	0	3.190	3.160	3.190	3.120	3.200	50,000	157,600	3.1520	1.683	1.667	1.683	1.646	1.688	94,795	1.6625	2.24%
2013-05-21	0	3.120	3.110	3.120	3.100	3.120	190,000	592,400	3.1179	1.646	1.640	1.646	1.635	1.646	360,219	1.6446	0.00%
2013-05-20	0	3.120	3.110	3.120	3.110	3.120	600,000	1,869,190	3.1153	1.646	1.640	1.646	1.640	1.646	1,137,535	1.6432	-0.32%
2013-05-16	0	3.130	3.100	3.130	3.050	3.150	142,000	439,580	3.0956	1.651	1.635	1.651	1.609	1.661	269,217	1.6328	1.62%
2013-05-15	0	3.080	3.050	3.100	3.000	3.080	164,000	502,200	3.0622	1.625	1.609	1.635	1.582	1.625	310,926	1.6152	0.00%
2013-05-14	0	3.080	3.060	3.080	2.970	3.100	348,000	1,067,500	3.0675	1.625	1.614	1.625	1.567	1.635	659,770	1.6180	-0.65%
2013-05-13	0	3.100	3.100	3.110	3.070	3.110	36,000	111,200	3.0889	1.635	1.635	1.640	1.619	1.640	68,252	1.6293	-0.32%
2013-05-10	0	3.110	3.050	3.200	3.060	3.140	234,000	729,780	3.1187	1.640	1.609	1.688	1.614	1.656	443,639	1.6450	0.00%
2013-05-09	0	3.110	3.110	3.190	3.110	3.110	8,000	24,880	3.1100	1.640	1.640	1.683	1.640	1.640	15,167	1.6404	0.32%
2013-05-08	0	3.100	3.090	3.190	3.050	3.150	196,000	607,420	3.0991	1.635	1.630	1.683	1.609	1.661	371,595	1.6346	0.00%
2013-05-07	0	3.100	3.050	3.100	3.050	3.100	124,000	383,440	3.0923	1.635	1.609	1.635	1.609	1.635	235,091	1.6310	0.00%
2013-05-06	0	3.100	3.070	3.150	-	-	0	0	-	1.635	1.619	1.661	-	-	0	-	0.00%
2013-05-03	0	3.100	3.070	3.150	3.060	3.100	18,000	55,500	3.0833	1.635	1.619	1.661	1.614	1.635	34,126	1.6263	1.31%
2013-05-02	0	3.060	3.040	3.060	3.000	3.130	374,400	1,148,150	3.0666	1.614	1.603	1.614	1.582	1.651	709,822	1.6175	2.00%
2013-04-30	0	3.000	3.000	3.060	3.000	3.020	114,000	344,060	3.0181	1.582	1.582	1.614	1.582	1.593	216,132	1.5919	-1.96%
2013-04-29	0	3.060	3.020	3.060	3.060	3.060	12,000	36,720	3.0600	1.614	1.593	1.614	1.614	1.614	22,751	1.6140	0.00%
2013-04-26	0	3.060	3.040	3.060	3.020	3.060	2,770,005	8,425,693	3.0418	1.614	1.603	1.614	1.593	1.614	5,251,629	1.6044	0.00%
2013-04-25	0	3.060	3.040	3.080	3.010	3.080	98,000	298,496	3.0459	1.614	1.603	1.625	1.588	1.625	185,797	1.6066	0.99%
2013-04-24	0	3.030	3.010	3.030	3.000	3.050	456,000	1,382,020	3.0307	1.598	1.588	1.598	1.582	1.609	864,526	1.5986	1.34%
2013-04-23	0	2.990	2.990	3.010	2.900	3.010	705,194	2,109,734	2.9917	1.577	1.577	1.588	1.530	1.588	1,336,971	1.5780	1.01%
2013-04-22	0	2.960	2.960	3.010	2.960	3.010	33,194	99,154	2.9871	1.561	1.561	1.588	1.561	1.588	62,932	1.5756	-1.33%
2013-04-19	0	3.000	3.000	3.040	3.000	3.090	159,000	486,840	3.0619	1.582	1.582	1.603	1.582	1.630	301,447	1.6150	-2.60%
2013-04-18	0	3.080	3.000	3.080	2.950	3.080	450,000	1,356,780	3.0151	1.625	1.582	1.625	1.556	1.625	853,151	1.5903	1.65%
2013-04-17	0	3.030	2.970	3.040	2.920	3.030	152,000	453,400	2.9829	1.598	1.567	1.603	1.540	1.598	288,175	1.5733	3.06%
2013-04-16	0	2.940	2.940	2.970	2.940	3.000	156,000	462,800	2.9667	1.551	1.551	1.567	1.551	1.582	295,759	1.5648	-3.61%
2013-04-15	0	3.050	3.000	3.050	-	-	0	0	-	1.609	1.582	1.609	-	-	0	-	0.00%
2013-04-12	0	3.050	2.960	3.060	2.950	3.150	352,000	1,085,320	3.0833	1.609	1.561	1.614	1.556	1.661	667,354	1.6263	-0.97%
2013-04-11	0	3.080	3.050	3.160	3.080	3.080	18,000	55,440	3.0800	1.625	1.609	1.667	1.625	1.625	34,126	1.6246	0.00%
2013-04-10	0	3.080	3.060	3.080	3.020	3.140	492,535	1,513,897	3.0737	1.625	1.614	1.625	1.593	1.656	933,793	1.6212	2.67%
2013-04-09	0	3.000	2.900	3.000	2.990	3.020	514,000	1,517,720	2.9528	1.582	1.530	1.582	1.577	1.593	974,488	1.5575	0.00%
2013-04-08	0	3.000	2.990	3.000	2.900	3.000	510,000	1,510,040	2.9609	1.582	1.577	1.582	1.530	1.582	966,905	1.5617	1.01%
2013-04-05	0	2.970	2.870	2.970	2.820	2.970	502,000	1,467,460	2.9232	1.567	1.514	1.567	1.487	1.567	951,738	1.5419	0.00%
2013-04-03	0	2.970	2.950	2.970	2.900	2.980	308,000	910,160	2.9551	1.567	1.556	1.567	1.530	1.572	583,935	1.5587	1.02%
2013-04-02	0	2.940	2.910	2.950	2.830	2.980	144,000	420,280	2.9186	1.551	1.535	1.556	1.493	1.572	273,008	1.5394	1.03%
2013-03-28	0	2.910	2.880	2.950	-	-	0	0	-	1.535	1.519	1.556	-	-	0	-	0.00%
2013-03-27	0	2.910	2.870	2.920	2.870	3.000	416,000	1,213,480	2.9170	1.535	1.514	1.540	1.514	1.582	788,691	1.5386	0.34%
2013-03-26	0	2.900	2.900	2.920	2.840	2.920	694,000	2,003,540	2.8869	1.530	1.530	1.540	1.498	1.540	1,315,749	1.5227	2.84%
2013-03-25	0	2.820	2.800	2.820	2.790	2.900	302,000	853,360	2.8257	1.487	1.477	1.487	1.472	1.530	572,559	1.4904	0.00%
2013-03-22	0	2.820	2.820	2.840	2.820	2.830	72,000	203,240	2.8228	1.487	1.487	1.498	1.487	1.493	136,504	1.4889	-0.70%
2013-03-21	0	2.840	2.820	2.840	2.800	2.840	440,000	1,239,740	2.8176	1.498	1.487	1.498	1.477	1.498	834,192	1.4862	1.43%
2013-03-20	0	2.800	2.740	2.800	2.740	2.800	119,000	330,000	2.7731	1.477	1.445	1.477	1.445	1.477	225,611	1.4627	-1.75%
2013-03-19	0	2.850	2.810	2.890	2.810	2.890	168,000	478,320	2.8471	1.503	1.482	1.524	1.482	1.524	318,510	1.5017	-2.06%
2013-03-18	0	2.910	2.900	2.910	2.850	3.000	182,290	530,200	2.9086	1.535	1.530	1.535	1.503	1.582	345,602	1.5341	-3.00%
2013-03-15	0	3.000	2.970	3.000	2.910	3.120	565,595	1,702,736	3.0105	1.582	1.567	1.582	1.535	1.646	1,072,307	1.5879	-1.64%
2013-03-14	0	3.050	3.010	3.050	3.050	3.070	158,000	482,740	3.0553	1.609	1.588	1.609	1.609	1.619	299,551	1.6115	-1.61%
2013-03-13	0	3.100	3.060	3.100	3.000	3.100	794,600	2,428,358	3.0561	1.635	1.614	1.635	1.582	1.635	1,506,475	1.6119	1.64%
2013-03-12	0	3.050	3.050	3.060	3.050	3.080	110,000	337,980	3.0725	1.609	1.609	1.614	1.609	1.625	208,548	1.6206	-0.97%
2013-03-11	0	3.080	3.050	3.090	3.000	3.100	84,000	257,740	3.0683	1.625	1.609	1.630	1.582	1.635	159,255	1.6184	1.65%
2013-03-08	0	3.030	3.020	3.090	2.990	3.100	973,000	2,995,645	3.0788	1.598	1.593	1.630	1.577	1.635	1,844,702	1.6239	-2.26%
2013-03-07	0	3.100	3.060	3.100	3.050	3.100	4,068,000	12,457,940	3.0624	1.635	1.614	1.635	1.609	1.635	7,712,486	1.6153	0.98%
2013-03-06	0	3.070	3.060	3.070	3.030	3.100	22,000	67,360	3.0618	1.619	1.614	1.619	1.598	1.635	41,710	1.6150	1.32%
2013-03-05	0	3.030	2.920	3.070	2.980	3.170	1,002,000	3,074,900	3.0688	1.598	1.540	1.619	1.572	1.672	1,899,683	1.6186	-4.11%
2013-03-04	0	3.160	3.050	3.160	-	-	0	0	-	1.667	1.609	1.667	-	-	0	-	-0.94%
2013-03-01	0	3.190	3.030	3.200	3.190	3.250	162,000	525,040	3.2410	1.683	1.598	1.688	1.683	1.714	307,134	1.7095	-0.93%
2013-02-28	0	3.220	3.220	3.240	3.140	3.230	164,000	521,960	3.1827	1.698	1.698	1.709	1.656	1.704	310,926	1.6787	2.22%
2013-02-27	0	3.150	3.030	3.290	3.050	3.300	428,000	1,336,880	3.1236	1.661	1.598	1.735	1.609	1.741	811,442	1.6475	4.30%
2013-02-26	0	3.020	2.980	3.000	2.990	3.050	220,000	664,760	3.0216	1.593	1.572	1.582	1.577	1.609	417,096	1.5938	-2.58%
2013-02-25	0	3.100	3.030	3.100	3.030	3.140	180,305	558,067	3.0951	1.635	1.598	1.635	1.598	1.656	341,839	1.6325	-1.27%
2013-02-22	0	3.140	3.120	3.140	3.100	3.150	178,000	554,900	3.1174	1.656	1.646	1.656	1.635	1.661	337,469	1.6443	-1.57%
2013-02-21	0	3.190	3.170	3.190	3.140	3.360	316,000	1,003,190	3.1747	1.683	1.672	1.683	1.656	1.772	599,102	1.6745	-5.06%
2013-02-20	0	3.360	3.300	3.370	3.090	3.400	416,000	1,352,780	3.2519	1.772	1.741	1.778	1.630	1.793	788,691	1.7152	8.04%
2013-02-19	0	3.110	3.090	3.130	3.020	3.130	560,000	1,728,160	3.0860	1.640	1.630	1.651	1.593	1.651	1,061,699	1.6277	1.97%
2013-02-18	0	3.050	3.000	3.070	2.950	3.060	130,000	390,360	3.0028	1.609	1.582	1.619	1.556	1.614	246,466	1.5838	2.69%
2013-02-15	0	2.970	2.970	3.000	2.950	3.000	192,000	573,100	2.9849	1.567	1.567	1.582	1.556	1.582	364,011	1.5744	0.68%
2013-02-14	0	2.950	2.880	2.970	2.880	2.980	256,000	751,760	2.9366	1.556	1.519	1.567	1.519	1.572	485,348	1.5489	-1.01%
2013-02-08	0	2.980	2.960	3.000	2.960	3.010	102,000	305,040	2.9906	1.572	1.561	1.582	1.561	1.588	193,381	1.5774	-0.33%
2013-02-07	0	2.990	2.960	3.000	2.940	3.000	116,000	345,340	2.9771	1.577	1.561	1.582	1.551	1.582	219,923	1.5703	0.34%
2013-02-06	0	2.980	2.930	2.990	2.900	3.000	455,050	1,336,930	2.9380	1.572	1.545	1.577	1.530	1.582	862,725	1.5497	1.02%
2013-02-05	0	2.950	2.900	2.940	2.860	2.950	364,000	1,055,200	2.8989	1.556	1.530	1.551	1.509	1.556	690,104	1.5290	0.00%
2013-02-04	0	2.950	2.940	2.950	2.900	2.950	502,000	1,472,460	2.9332	1.556	1.551	1.556	1.530	1.556	951,738	1.5471	1.37%
2013-02-01	0	2.910	2.890	2.910	2.800	2.960	884,000	2,554,940	2.8902	1.535	1.524	1.535	1.477	1.561	1,675,968	1.5245	-1.36%
2013-01-31	0	2.950	2.940	2.970	2.930	3.050	544,000	1,620,800	2.9794	1.556	1.551	1.567	1.545	1.609	1,031,365	1.5715	-2.64%
2013-01-30	0	3.030	3.000	3.040	2.830	3.040	1,908,000	5,536,640	2.9018	1.598	1.582	1.603	1.493	1.603	3,617,361	1.5306	8.21%
2013-01-29	0	2.800	2.800	2.810	2.790	2.810	262,000	733,410	2.7993	1.477	1.477	1.482	1.472	1.482	496,724	1.4765	0.00%
2013-01-28	0	2.800	2.800	2.820	2.740	2.820	160,000	446,480	2.7905	1.477	1.477	1.487	1.445	1.487	303,343	1.4719	1.08%
2013-01-25	0	2.770	2.760	2.770	2.740	2.800	134,000	370,800	2.7672	1.461	1.456	1.461	1.445	1.477	254,049	1.4596	-1.07%
2013-01-24	0	2.800	2.790	2.810	2.730	2.890	1,410,000	3,953,620	2.8040	1.477	1.472	1.482	1.440	1.524	2,673,207	1.4790	2.19%
2013-01-23	0	2.740	2.720	2.770	2.720	2.790	214,000	587,860	2.7470	1.445	1.435	1.461	1.435	1.472	405,721	1.4489	-0.72%
2013-01-22	0	2.760	2.750	2.770	2.760	2.780	570,000	1,582,020	2.7755	1.456	1.451	1.461	1.456	1.466	1,080,658	1.4639	-0.72%
2013-01-21	0	2.780	2.740	2.780	2.720	2.840	366,000	1,013,640	2.7695	1.466	1.445	1.466	1.435	1.498	693,896	1.4608	2.21%
2013-01-18	0	2.720	2.720	2.730	2.720	2.770	112,497	307,623	2.7345	1.435	1.435	1.440	1.435	1.461	213,282	1.4423	-2.51%
2013-01-17	0	2.790	2.740	2.800	2.720	2.810	918,484	2,537,426	2.7626	1.472	1.445	1.477	1.435	1.482	1,741,346	1.4572	-0.36%
2013-01-16	0	2.800	2.770	2.800	2.760	2.810	192,000	535,100	2.7870	1.477	1.461	1.477	1.456	1.482	364,011	1.4700	0.00%
2013-01-15	0	2.800	2.780	2.800	2.760	2.830	368,000	1,028,640	2.7952	1.477	1.466	1.477	1.456	1.493	697,688	1.4744	1.45%
2013-01-14	0	2.760	2.730	2.780	2.730	2.780	590,000	1,622,680	2.7503	1.456	1.440	1.466	1.440	1.466	1,118,576	1.4507	0.36%
2013-01-11	0	2.750	2.720	2.750	2.700	2.780	612,000	1,672,260	2.7325	1.451	1.435	1.451	1.424	1.466	1,160,286	1.4412	-0.36%
2013-01-10	0	2.760	2.710	2.760	2.710	2.800	559,239	1,544,926	2.7626	1.456	1.429	1.456	1.429	1.477	1,060,256	1.4571	1.85%
2013-01-09	0	2.710	2.700	2.720	2.700	2.800	136,000	370,580	2.7249	1.429	1.424	1.435	1.424	1.477	257,841	1.4372	-3.21%
2013-01-08	0	2.800	2.720	2.800	2.710	2.800	1,014,000	2,799,050	2.7604	1.477	1.435	1.477	1.429	1.477	1,922,434	1.4560	0.72%
2013-01-07	0	2.780	2.740	2.780	2.740	2.790	420,000	1,160,290	2.7626	1.466	1.445	1.466	1.445	1.472	796,274	1.4571	1.46%
2013-01-04	0	2.740	2.720	2.740	2.690	2.790	248,000	677,840	2.7332	1.445	1.435	1.445	1.419	1.472	470,181	1.4417	-0.72%
2013-01-03	0	2.760	2.760	2.790	2.760	2.850	274,000	767,680	2.8018	1.456	1.456	1.472	1.456	1.503	519,474	1.4778	-1.08%
2013-01-02	0	2.790	2.780	2.790	2.760	2.820	582,000	1,632,220	2.8045	1.472	1.466	1.472	1.456	1.487	1,103,409	1.4793	-1.41%
2012-12-31	0	2.830	2.780	2.830	2.790	2.830	338,000	951,180	2.8141	1.493	1.466	1.493	1.472	1.493	640,811	1.4843	1.43%
2012-12-28	0	2.790	2.750	2.800	2.730	2.800	624,000	1,725,960	2.7660	1.472	1.451	1.477	1.440	1.477	1,183,036	1.4589	2.95%
2012-12-27	0	2.710	2.690	2.710	2.600	2.760	259,167	697,455	2.6911	1.429	1.419	1.429	1.371	1.456	491,352	1.4195	1.50%
2012-12-24	0	2.670	2.650	2.670	2.630	2.680	166,000	441,760	2.6612	1.408	1.398	1.408	1.387	1.414	314,718	1.4037	1.91%
2012-12-21	0	2.620	2.590	2.640	2.550	2.630	432,000	1,117,300	2.5863	1.382	1.366	1.392	1.345	1.387	819,025	1.3642	0.77%
2012-12-20	0	2.600	2.590	2.630	2.550	2.620	510,000	1,326,260	2.6005	1.371	1.366	1.387	1.345	1.382	966,905	1.3717	-3.35%
2012-12-19	0	2.690	2.610	2.690	2.480	2.690	1,194,000	3,055,460	2.5590	1.419	1.377	1.419	1.308	1.419	2,263,694	1.3498	2.67%
2012-12-18	0	2.620	2.620	2.640	2.500	2.650	446,000	1,162,520	2.6065	1.382	1.382	1.392	1.319	1.398	845,568	1.3748	1.16%
2012-12-17	0	2.590	2.590	2.610	2.520	2.620	430,000	1,108,140	2.5771	1.366	1.366	1.377	1.329	1.382	815,233	1.3593	3.60%
2012-12-14	0	2.500	2.490	2.520	2.380	2.500	558,000	1,368,260	2.4521	1.319	1.313	1.329	1.255	1.319	1,057,907	1.2934	7.30%
2012-12-13	0	2.330	2.330	2.340	2.320	2.420	773,000	1,828,930	2.3660	1.229	1.229	1.234	1.224	1.276	1,465,524	1.2480	1.75%
2012-12-12	0	2.290	2.280	2.300	2.260	2.290	364,000	830,580	2.2818	1.208	1.203	1.213	1.192	1.208	690,104	1.2036	1.33%
2012-12-11	0	2.260	2.240	2.260	2.250	2.300	310,000	700,690	2.2603	1.192	1.182	1.192	1.187	1.213	587,726	1.1922	-1.74%
2012-12-10	0	2.300	2.270	2.310	2.260	2.320	560,000	1,276,940	2.2803	1.213	1.197	1.218	1.192	1.224	1,061,699	1.2027	0.44%
2012-12-07	0	2.290	2.260	2.290	2.290	2.310	536,000	1,231,900	2.2983	1.208	1.192	1.208	1.208	1.218	1,016,198	1.2123	0.88%
2012-12-06	0	2.270	2.270	2.280	2.260	2.330	1,106,000	2,529,000	2.2866	1.197	1.197	1.203	1.192	1.229	2,096,856	1.2061	-0.44%
2012-12-05	0	2.280	2.280	2.290	2.280	2.310	926,000	2,128,650	2.2988	1.203	1.203	1.208	1.203	1.218	1,755,595	1.2125	-0.44%
2012-12-04	0	2.290	2.270	2.290	2.270	2.310	192,000	437,620	2.2793	1.208	1.197	1.208	1.197	1.218	364,011	1.2022	-0.87%
2012-12-03	0	2.310	2.300	2.350	2.260	2.350	1,558,000	3,577,800	2.2964	1.218	1.213	1.240	1.192	1.240	2,953,799	1.2113	2.21%
2012-11-30	0	2.260	2.250	2.260	2.250	2.300	2,036,000	4,602,820	2.2607	1.192	1.187	1.192	1.187	1.213	3,860,035	1.1924	0.44%
2012-11-29	0	2.250	2.250	2.270	2.250	2.290	4,082,000	9,257,740	2.2679	1.187	1.187	1.197	1.187	1.208	7,739,029	1.1962	-0.44%
2012-11-28	0	2.260	2.260	2.270	2.260	2.310	446,000	1,012,600	2.2704	1.192	1.192	1.197	1.192	1.218	845,568	1.1975	-1.74%
2012-11-27	0	2.300	2.300	2.320	2.270	2.350	1,964,000	4,521,830	2.3024	1.213	1.213	1.224	1.197	1.240	3,723,531	1.2144	-0.43%
2012-11-26	0	2.310	2.300	2.310	2.260	2.340	1,213,500	2,787,980	2.2975	1.218	1.213	1.218	1.192	1.234	2,300,664	1.2118	2.21%
2012-11-23	0	2.260	2.250	2.270	2.250	2.270	430,000	972,620	2.2619	1.192	1.187	1.197	1.187	1.197	815,233	1.1931	-0.44%
2012-11-22	0	2.270	2.260	2.280	2.250	2.290	700,000	1,591,620	2.2737	1.197	1.192	1.203	1.187	1.208	1,327,124	1.1993	-0.87%
2012-11-21	0	2.290	2.290	2.310	2.260	2.330	442,000	1,016,640	2.3001	1.208	1.208	1.218	1.192	1.229	837,984	1.2132	-1.72%
2012-11-20	0	2.330	2.330	2.370	2.300	2.380	161,240	375,674	2.3299	1.229	1.229	1.250	1.213	1.255	305,694	1.2289	0.87%
2012-11-19	0	2.310	2.300	2.320	2.290	2.350	1,043,350	2,421,973	2.3213	1.218	1.213	1.224	1.208	1.240	1,978,078	1.2244	0.43%
2012-11-16	0	2.300	2.290	2.310	2.290	2.300	6,000	13,760	2.2933	1.213	1.208	1.218	1.208	1.213	11,375	1.2096	0.44%
2012-11-15	0	2.290	2.290	2.300	2.250	2.300	1,352,000	3,095,700	2.2897	1.208	1.208	1.213	1.187	1.213	2,563,245	1.2077	1.78%
2012-11-14	0	2.250	2.250	2.280	2.250	2.300	1,230,000	2,792,730	2.2705	1.187	1.187	1.203	1.187	1.213	2,331,946	1.1976	-0.44%
2012-11-13	0	2.260	2.260	2.270	2.260	2.280	226,000	512,950	2.2697	1.192	1.192	1.197	1.192	1.203	428,471	1.1972	-0.88%
2012-11-12	0	2.280	2.270	2.300	2.270	2.300	996,000	2,278,460	2.2876	1.203	1.197	1.213	1.197	1.213	1,888,308	1.2066	-1.72%
2012-11-09	0	2.320	2.310	2.320	2.300	2.330	614,000	1,415,916	2.3061	1.224	1.218	1.224	1.213	1.229	1,164,077	1.2163	0.87%
2012-11-08	0	2.300	2.280	2.300	2.270	2.330	1,588,000	3,653,460	2.3007	1.213	1.203	1.213	1.197	1.229	3,010,676	1.2135	-1.71%
2012-11-07	0	2.340	2.340	2.380	2.340	2.400	408,000	965,620	2.3667	1.234	1.234	1.255	1.234	1.266	773,524	1.2483	-0.85%
2012-11-06	0	2.360	2.350	2.370	2.340	2.380	306,000	722,260	2.3603	1.245	1.240	1.250	1.234	1.255	580,143	1.2450	-0.84%
2012-11-05	0	2.380	2.330	2.380	2.320	2.380	122,000	288,760	2.3669	1.255	1.229	1.255	1.224	1.255	231,299	1.2484	1.28%
2012-11-02	0	2.350	2.350	2.380	2.350	2.390	846,874	2,010,938	2.3745	1.240	1.240	1.255	1.240	1.261	1,605,581	1.2525	0.00%
2012-11-01	0	2.350	2.330	2.390	2.320	2.370	257,000	603,310	2.3475	1.240	1.229	1.261	1.224	1.250	487,244	1.2382	2.17%
2012-10-31	0	2.300	2.280	2.330	2.300	2.340	2,046,000	4,706,720	2.3004	1.213	1.203	1.229	1.213	1.234	3,878,994	1.2134	0.00%
2012-10-30	0	2.300	2.300	2.330	2.290	2.360	240,000	561,360	2.3390	1.213	1.213	1.229	1.208	1.245	455,014	1.2337	-2.13%
2012-10-29	0	2.350	2.350	2.400	2.330	2.450	802,000	1,917,440	2.3908	1.240	1.240	1.266	1.229	1.292	1,520,505	1.2611	-5.24%
2012-10-26	0	2.480	2.390	2.480	2.480	2.490	100,000	248,960	2.4896	1.308	1.261	1.308	1.308	1.313	189,589	1.3132	0.00%
2012-10-25	0	2.480	2.460	2.490	2.450	2.530	1,344,000	3,362,600	2.5019	1.308	1.298	1.313	1.292	1.334	2,548,078	1.3197	-0.80%
2012-10-24	0	2.500	2.450	2.520	2.410	2.520	304,000	746,520	2.4557	1.319	1.292	1.329	1.271	1.329	576,351	1.2953	3.73%
2012-10-22	0	2.410	2.410	2.430	2.390	2.410	836,000	2,007,180	2.4009	1.271	1.271	1.282	1.261	1.271	1,584,965	1.2664	0.42%
2012-10-19	0	2.400	2.400	2.440	2.370	2.450	452,000	1,094,720	2.4219	1.266	1.266	1.287	1.250	1.292	856,943	1.2775	-0.41%
2012-10-18	0	2.410	2.390	2.410	2.330	2.420	518,000	1,234,980	2.3841	1.271	1.261	1.271	1.229	1.276	982,072	1.2575	4.33%
2012-10-17	0	2.310	2.300	2.330	2.260	2.400	356,000	824,090	2.3149	1.218	1.213	1.229	1.192	1.266	674,937	1.2210	-3.35%
2012-10-16	0	2.390	2.370	2.400	2.320	2.400	822,722	1,921,267	2.3353	1.261	1.250	1.266	1.224	1.266	1,559,792	1.2317	3.46%
2012-10-15	0	2.310	2.300	2.320	2.290	2.320	524,000	1,205,730	2.3010	1.218	1.213	1.224	1.208	1.224	993,447	1.2137	1.76%
2012-10-12	0	2.270	2.240	2.280	2.190	2.280	2,080,000	4,637,340	2.2295	1.197	1.182	1.203	1.155	1.203	3,943,454	1.1760	4.13%
2012-10-11	0	2.180	2.170	2.210	2.170	2.210	966,000	2,115,720	2.1902	1.150	1.145	1.166	1.145	1.166	1,831,431	1.1552	-0.46%
2012-10-10	0	2.190	2.170	2.190	2.180	2.220	648,000	1,414,070	2.1822	1.155	1.145	1.155	1.150	1.171	1,228,538	1.1510	0.46%
2012-10-09	0	2.180	2.170	2.180	2.170	2.190	600,000	1,309,590	2.1827	1.150	1.145	1.150	1.145	1.155	1,137,535	1.1513	-1.36%
2012-10-08	0	2.210	2.200	2.210	2.170	2.230	546,000	1,198,290	2.1947	1.166	1.160	1.166	1.145	1.176	1,035,157	1.1576	0.45%
2012-10-05	0	2.200	2.180	2.210	2.140	2.210	502,000	1,092,960	2.1772	1.160	1.150	1.166	1.129	1.166	951,738	1.1484	0.92%
2012-10-04	0	2.180	2.160	2.170	2.140	2.250	1,032,380	2,246,491	2.1760	1.150	1.139	1.145	1.129	1.187	1,957,280	1.1478	-2.68%
2012-10-03	0	2.240	2.230	2.270	2.220	2.330	1,056,000	2,405,510	2.2779	1.182	1.176	1.197	1.171	1.229	2,002,061	1.2015	-3.03%
2012-09-28	0	2.310	2.300	2.330	2.290	2.350	737,920	1,708,604	2.3154	1.218	1.213	1.229	1.208	1.240	1,399,016	1.2213	-2.12%
2012-09-27	0	2.360	2.330	2.380	2.260	2.380	1,304,000	3,026,350	2.3208	1.245	1.229	1.255	1.192	1.255	2,472,242	1.2241	-0.42%
2012-09-26	0	2.370	2.370	2.380	2.360	2.390	1,860,000	4,410,060	2.3710	1.250	1.250	1.255	1.245	1.261	3,526,358	1.2506	-1.25%
2012-09-25	0	2.400	2.370	2.400	2.350	2.420	762,000	1,815,220	2.3822	1.266	1.250	1.266	1.240	1.276	1,444,669	1.2565	0.42%
2012-09-24	0	2.390	2.390	2.400	2.380	2.480	568,000	1,390,020	2.4472	1.261	1.261	1.266	1.255	1.308	1,076,866	1.2908	1.70%
2012-09-21	0	2.350	2.350	2.470	2.350	2.570	538,000	1,330,320	2.4727	1.240	1.240	1.303	1.240	1.356	1,019,990	1.3042	-7.84%
2012-09-20	0	2.550	2.520	2.550	2.490	2.550	348,000	882,580	2.5361	1.345	1.329	1.345	1.313	1.345	659,770	1.3377	1.59%
2012-09-19	0	2.510	2.500	2.590	2.480	2.590	100,000	250,840	2.5084	1.324	1.319	1.366	1.308	1.366	189,589	1.3231	3.29%
2012-09-18	0	2.430	2.410	2.470	2.410	2.680	460,000	1,173,420	2.5509	1.282	1.271	1.303	1.271	1.414	872,110	1.3455	-4.33%
2012-09-17	0	2.540	2.520	2.570	2.530	2.610	939,000	2,420,980	2.5783	1.340	1.329	1.356	1.334	1.377	1,780,242	1.3599	-0.39%
2012-09-14	0	2.550	2.530	2.550	2.530	2.560	744,000	1,894,760	2.5467	1.345	1.334	1.345	1.334	1.350	1,410,543	1.3433	2.00%
2012-09-13	0	2.500	2.500	2.520	2.500	2.560	506,500	1,268,300	2.5040	1.319	1.319	1.329	1.319	1.350	960,269	1.3208	0.00%
2012-09-12	0	2.500	2.500	2.540	2.500	2.510	82,000	205,040	2.5005	1.319	1.319	1.340	1.319	1.324	155,463	1.3189	-0.40%
2012-09-11	0	2.510	2.500	2.540	2.500	2.530	536,000	1,347,310	2.5136	1.324	1.319	1.340	1.319	1.334	1,016,198	1.3258	-2.33%
2012-09-10	0	2.570	2.570	2.590	2.500	2.590	754,000	1,923,340	2.5508	1.356	1.356	1.366	1.319	1.366	1,429,502	1.3455	1.18%
2012-09-07	0	2.540	2.500	2.550	2.350	2.570	1,190,000	2,939,220	2.4699	1.340	1.319	1.345	1.240	1.356	2,256,111	1.3028	6.72%
2012-09-06	0	2.380	2.380	2.410	2.370	2.440	380,000	904,920	2.3814	1.255	1.255	1.271	1.250	1.287	720,439	1.2561	0.00%
2012-09-05	0	2.380	2.380	2.420	2.340	2.400	530,525	1,259,044	2.3732	1.255	1.255	1.276	1.234	1.266	1,005,818	1.2518	-2.86%
2012-09-04	0	2.450	2.450	2.480	2.430	2.450	414,840	1,011,499	2.4383	1.292	1.292	1.308	1.282	1.292	786,492	1.2861	-3.16%
2012-09-03	0	2.530	2.500	2.540	2.370	2.540	511,525	1,269,336	2.4815	1.334	1.319	1.340	1.250	1.340	969,796	1.3089	5.42%
2012-08-31	0	2.400	2.380	2.420	2.360	2.450	972,000	2,321,660	2.3885	1.266	1.255	1.276	1.245	1.292	1,842,806	1.2599	-4.00%
2012-08-30	0	2.500	2.500	2.530	2.360	2.700	1,679,026	4,162,926	2.4794	1.319	1.319	1.334	1.245	1.424	3,183,251	1.3078	-3.92%
2012-08-29	0	3.770	3.760	3.770	3.680	3.810	6,779,526	25,457,917	3.7551	1.372	1.369	1.372	1.340	1.387	18,622,880	1.3670	2.72%
2012-08-28	0	3.670	3.660	3.700	3.600	3.720	952,000	3,514,260	3.6914	1.336	1.332	1.347	1.311	1.354	2,615,077	1.3438	3.09%
2012-08-27	0	3.560	3.560	3.650	3.560	3.760	992,000	3,650,980	3.6804	1.296	1.296	1.329	1.296	1.369	2,724,954	1.3398	-3.52%
2012-08-24	0	3.690	3.690	3.700	3.680	3.750	1,402,121	5,187,254	3.6996	1.343	1.343	1.347	1.340	1.365	3,851,528	1.3468	-1.07%
2012-08-23	0	3.730	3.730	3.740	3.710	3.760	656,000	2,449,780	3.7344	1.358	1.358	1.362	1.351	1.369	1,801,986	1.3595	-0.53%
2012-08-22	0	3.750	3.730	3.780	3.720	3.840	1,074,000	4,052,130	3.7729	1.365	1.358	1.376	1.354	1.398	2,950,202	1.3735	-1.32%
2012-08-21	0	3.800	3.760	3.800	3.780	3.840	2,216,000	8,427,660	3.8031	1.383	1.369	1.383	1.376	1.398	6,087,196	1.3845	0.00%
2012-08-20	0	3.800	3.780	3.800	3.760	3.880	3,448,000	13,183,870	3.8236	1.383	1.376	1.383	1.369	1.412	9,471,413	1.3920	0.80%
2012-08-17	0	3.770	3.770	3.790	3.650	3.850	1,424,000	5,365,040	3.7676	1.372	1.372	1.380	1.329	1.402	3,911,628	1.3716	-2.08%
2012-08-16	0	3.850	3.840	3.850	3.790	4.150	2,678,000	10,435,780	3.8969	1.402	1.398	1.402	1.380	1.511	7,356,277	1.4186	11.92%
2012-08-15	0	3.440	3.400	3.440	3.360	3.550	114,000	392,000	3.4386	1.252	1.238	1.252	1.223	1.292	313,150	1.2518	1.18%
2012-08-14	0	3.400	3.360	3.420	3.280	3.450	344,000	1,156,340	3.3615	1.238	1.223	1.245	1.194	1.256	944,944	1.2237	-0.87%
2012-08-13	0	3.430	3.300	3.430	3.290	3.430	66,000	221,580	3.3573	1.249	1.201	1.249	1.198	1.249	181,297	1.2222	-0.58%
2012-08-10	0	3.450	3.380	3.470	3.380	3.500	98,000	341,040	3.4800	1.256	1.230	1.263	1.230	1.274	269,199	1.2669	-1.43%
2012-08-09	0	3.500	3.490	3.500	3.470	3.500	532,000	1,861,880	3.4998	1.274	1.271	1.274	1.263	1.274	1,461,367	1.2741	-3.31%
2012-08-08	0	3.620	3.610	3.620	3.600	3.620	264,000	953,340	3.6111	1.318	1.314	1.318	1.311	1.318	725,189	1.3146	0.56%
2012-08-07	0	3.600	3.500	3.600	3.600	3.600	44,000	158,400	3.6000	1.311	1.274	1.311	1.311	1.311	120,865	1.3106	2.86%
2012-08-06	0	3.500	3.500	3.630	3.500	3.600	36,000	129,400	3.5944	1.274	1.274	1.321	1.274	1.311	98,889	1.3085	-1.69%
2012-08-03	0	3.560	3.500	3.600	-	-	0	0	-	1.296	1.274	1.311	-	-	0	-	0.00%
2012-08-02	0	3.560	3.560	3.600	-	-	1,678	6,029	3.5930	1.296	1.296	1.311	-	-	4,609	1.3080	0.00%
2012-08-01	0	3.560	3.560	3.600	3.480	3.580	92,000	326,620	3.5502	1.296	1.296	1.311	1.267	1.303	252,718	1.2924	1.42%
2012-07-31	0	3.510	3.500	3.590	3.500	3.610	440,000	1,583,000	3.5977	1.278	1.274	1.307	1.274	1.314	1,208,649	1.3097	-2.50%
2012-07-30	0	3.600	3.570	3.600	3.550	3.600	271,400	974,952	3.5923	1.311	1.300	1.311	1.292	1.311	745,517	1.3078	0.28%
2012-07-27	0	3.590	3.510	3.600	3.580	3.600	28,000	100,600	3.5929	1.307	1.278	1.311	1.303	1.311	76,914	1.3080	-0.28%
2012-07-26	0	3.600	3.570	3.670	-	-	0	0	-	1.311	1.300	1.336	-	-	0	-	0.00%
2012-07-25	0	3.600	3.550	3.600	3.600	3.680	456,000	1,643,200	3.6035	1.311	1.292	1.311	1.311	1.340	1,252,600	1.3118	-1.91%
2012-07-24	0	3.670	3.600	3.670	3.670	3.690	436,000	1,603,800	3.6784	1.336	1.311	1.336	1.336	1.343	1,197,661	1.3391	-0.27%
2012-07-23	0	3.680	3.610	3.680	3.680	3.680	516,000	1,898,880	3.6800	1.340	1.314	1.340	1.340	1.340	1,417,416	1.3397	-0.27%
2012-07-20	0	3.690	3.690	3.700	3.690	3.710	540,000	1,995,100	3.6946	1.343	1.343	1.347	1.343	1.351	1,483,342	1.3450	0.54%
2012-07-19	0	3.670	3.550	3.680	3.500	3.680	156,000	561,380	3.5986	1.336	1.292	1.340	1.274	1.340	428,521	1.3100	2.51%
2012-07-18	0	3.580	3.530	3.580	3.550	3.590	128,000	458,000	3.5781	1.303	1.285	1.303	1.292	1.307	351,607	1.3026	0.00%
2012-07-17	0	3.580	3.500	3.590	3.580	3.600	16,000	57,420	3.5888	1.303	1.274	1.307	1.303	1.311	43,951	1.3065	0.00%
2012-07-16	0	3.580	3.520	3.580	-	-	886,000	3,136,440	3.5400	1.303	1.281	1.303	-	-	2,433,780	1.2887	0.00%
2012-07-13	0	3.580	3.580	3.630	3.570	3.750	650,000	2,395,160	3.6849	1.303	1.303	1.321	1.300	1.365	1,785,504	1.3414	-4.53%
2012-07-12	0	3.750	3.700	3.750	3.700	3.750	112,000	417,100	3.7241	1.365	1.347	1.365	1.347	1.365	307,656	1.3557	0.00%
2012-07-11	0	3.750	3.700	3.770	3.740	3.750	238,000	891,304	3.7450	1.365	1.347	1.372	1.362	1.365	653,769	1.3633	1.35%
2012-07-10	0	3.700	3.700	3.740	3.700	3.810	214,000	797,328	3.7258	1.347	1.347	1.362	1.347	1.387	587,843	1.3564	-0.80%
2012-07-09	0	3.730	3.720	3.790	3.620	3.980	1,526,000	5,861,554	3.8411	1.358	1.354	1.380	1.318	1.449	4,191,815	1.3983	-4.11%
2012-07-06	0	3.890	3.880	3.900	3.700	3.910	247,000	935,000	3.7854	1.416	1.412	1.420	1.347	1.423	678,492	1.3781	7.46%
2012-07-05	0	3.620	3.620	3.730	3.560	3.730	396,000	1,424,080	3.5962	1.318	1.318	1.358	1.296	1.358	1,087,784	1.3092	1.69%
2012-07-04	0	3.560	3.520	3.570	3.420	3.570	712,000	2,492,760	3.5011	1.296	1.281	1.300	1.245	1.300	1,955,814	1.2745	2.30%
2012-07-03	0	3.480	3.460	3.490	3.390	3.490	1,422,291	4,919,580	3.4589	1.267	1.260	1.271	1.234	1.271	3,906,933	1.2592	2.05%
2012-06-29	0	3.410	3.400	3.410	3.360	3.410	62,000	210,180	3.3900	1.241	1.238	1.241	1.223	1.241	170,310	1.2341	0.59%
2012-06-28	0	3.390	3.340	3.390	3.300	3.390	172,000	572,840	3.3305	1.234	1.216	1.234	1.201	1.234	472,472	1.2124	0.59%
2012-06-27	0	3.370	3.310	3.370	3.270	3.370	166,000	550,540	3.3165	1.227	1.205	1.227	1.190	1.227	455,990	1.2074	4.33%
2012-06-26	0	3.230	3.230	3.250	3.180	3.300	819,621	2,649,158	3.2322	1.176	1.176	1.183	1.158	1.201	2,251,441	1.1766	0.87%
2012-06-25	0	3.310	3.300	3.310	3.260	3.480	773,000	2,540,270	3.2862	1.166	1.162	1.166	1.148	1.226	2,194,996	1.1573	4.75%
2012-06-22	0	3.160	3.130	3.140	3.100	3.240	2,284,200	7,261,680	3.1791	1.113	1.102	1.106	1.092	1.141	6,486,170	1.1196	-0.63%
2012-06-21	0	3.180	3.180	3.240	3.150	3.240	546,000	1,740,758	3.1882	1.120	1.120	1.141	1.109	1.141	1,550,411	1.1228	1.27%
2012-06-20	0	3.140	3.140	3.180	3.100	3.180	1,378,062	4,326,360	3.1395	1.106	1.106	1.120	1.092	1.120	3,913,118	1.1056	0.64%
2012-06-19	0	3.120	3.110	3.150	3.040	3.150	722,000	2,229,620	3.0881	1.099	1.095	1.109	1.071	1.109	2,050,177	1.0875	-1.58%
2012-06-18	0	3.170	3.160	3.170	3.050	3.190	492,000	1,556,100	3.1628	1.116	1.113	1.116	1.074	1.123	1,397,074	1.1138	3.26%
2012-06-15	0	3.070	3.070	3.100	3.040	3.100	98,000	299,970	3.0609	1.081	1.081	1.092	1.071	1.092	278,279	1.0779	0.66%
2012-06-14	0	3.050	3.010	3.060	3.000	3.050	40,000	120,100	3.0025	1.074	1.060	1.078	1.056	1.074	113,583	1.0574	1.33%
2012-06-13	0	3.010	3.000	3.010	3.000	3.100	152,000	462,380	3.0420	1.060	1.056	1.060	1.056	1.092	431,616	1.0713	-2.90%
2012-06-12	0	3.100	3.080	3.100	3.080	3.110	104,000	322,180	3.0979	1.092	1.085	1.092	1.085	1.095	295,316	1.0910	-1.59%
2012-06-11	0	3.150	3.110	3.150	3.050	3.200	346,240	1,082,468	3.1264	1.109	1.095	1.109	1.074	1.127	983,176	1.1010	2.27%
2012-06-08	0	3.080	3.060	3.100	3.060	3.380	634,000	2,021,300	3.1882	1.085	1.078	1.092	1.078	1.190	1,800,294	1.1228	-7.51%
2012-06-07	0	3.330	3.330	3.350	3.330	3.350	585,324	1,960,395	3.3492	1.173	1.173	1.180	1.173	1.180	1,662,075	1.1795	-0.60%
2012-06-06	0	3.350	3.320	3.350	3.350	3.400	88,000	296,860	3.3734	1.180	1.169	1.180	1.180	1.197	249,883	1.1880	-0.59%
2012-06-05	0	3.370	3.360	3.440	3.370	3.450	86,000	296,060	3.4426	1.187	1.183	1.211	1.187	1.215	244,204	1.2123	0.30%
2012-06-04	0	3.360	3.360	3.400	3.350	3.420	308,000	1,053,867	3.4216	1.183	1.183	1.197	1.180	1.204	874,591	1.2050	-2.04%
2012-06-01	0	3.430	3.430	3.440	3.410	3.600	82,000	283,846	3.4615	1.208	1.208	1.211	1.201	1.268	232,846	1.2190	-6.03%
2012-05-31	0	3.650	3.380	3.500	3.390	3.830	1,324,000	4,574,036	3.4547	1.285	1.190	1.233	1.194	1.349	3,759,605	1.2166	3.69%
2012-05-30	0	3.520	3.520	3.560	3.520	3.610	220,474	781,641	3.5453	1.240	1.240	1.254	1.240	1.271	626,054	1.2485	-3.03%
2012-05-29	0	3.630	3.580	3.630	3.590	3.630	374,000	1,350,760	3.6117	1.278	1.261	1.278	1.264	1.278	1,062,003	1.2719	0.00%
2012-05-28	0	3.630	3.630	3.700	3.630	3.630	22,000	79,860	3.6300	1.278	1.278	1.303	1.278	1.278	62,471	1.2784	0.83%
2012-05-25	0	3.600	3.600	3.630	3.600	3.650	328,000	1,189,320	3.6260	1.268	1.268	1.278	1.268	1.285	931,382	1.2769	-0.83%
2012-05-24	0	3.630	3.610	3.630	3.590	3.630	68,000	244,980	3.6026	1.278	1.271	1.278	1.264	1.278	193,091	1.2687	0.83%
2012-05-23	0	3.600	3.600	3.750	3.600	3.610	25,994	93,498	3.5969	1.268	1.268	1.321	1.268	1.271	73,812	1.2667	-1.91%
2012-05-22	0	3.670	3.670	3.700	3.620	3.770	590,909	2,166,193	3.6659	1.292	1.292	1.303	1.275	1.328	1,677,934	1.2910	-2.39%
2012-05-21	0	3.760	3.760	3.770	3.680	3.800	292,000	1,100,240	3.7679	1.324	1.324	1.328	1.296	1.338	829,158	1.3269	-1.05%
2012-05-18	0	3.800	3.790	3.800	3.750	3.810	482,000	1,823,960	3.7841	1.338	1.335	1.338	1.321	1.342	1,368,678	1.3326	-0.52%
2012-05-17	0	3.820	3.800	3.830	3.670	3.830	390,000	1,464,820	3.7559	1.345	1.338	1.349	1.292	1.349	1,107,436	1.3227	4.09%
2012-05-16	0	3.670	3.560	3.750	3.510	3.880	1,825,000	6,775,104	3.7124	1.292	1.254	1.321	1.236	1.366	5,182,234	1.3074	-3.93%
2012-05-15	0	3.820	3.820	3.850	3.770	3.850	86,000	327,200	3.8047	1.345	1.345	1.356	1.328	1.356	244,204	1.3399	1.60%
2012-05-14	0	3.760	3.750	3.760	3.750	4.050	393,660	1,557,434	3.9563	1.324	1.321	1.324	1.321	1.426	1,117,829	1.3933	-6.00%
2012-05-11	0	4.000	4.000	4.050	4.000	4.050	551,400	2,205,740	4.0003	1.409	1.409	1.426	1.409	1.426	1,565,745	1.4087	0.00%
2012-05-10	0	4.000	4.000	4.010	4.000	4.000	32,000	128,000	4.0000	1.409	1.409	1.412	1.409	1.409	90,867	1.4087	0.00%
2012-05-09	0	4.000	4.000	4.050	4.000	4.020	537,000	2,148,300	4.0006	1.409	1.409	1.426	1.409	1.416	1,524,855	1.4089	-1.72%
2012-05-08	0	4.070	4.050	4.070	4.040	4.100	1,733,019	6,968,704	4.0211	1.433	1.426	1.433	1.423	1.444	4,921,047	1.4161	-0.49%
2012-05-07	0	4.090	4.090	4.150	4.040	4.100	502,000	2,057,080	4.0978	1.440	1.440	1.461	1.423	1.444	1,425,469	1.4431	-1.68%
2012-05-04	0	4.160	4.110	4.220	4.160	4.180	50,000	208,600	4.1720	1.465	1.447	1.486	1.465	1.472	141,979	1.4692	-2.80%
2012-05-03	0	4.280	4.180	4.280	4.180	4.300	76,000	320,120	4.2121	1.507	1.472	1.507	1.472	1.514	215,808	1.4834	-0.93%
2012-05-02	0	4.320	4.210	4.320	4.180	4.330	12,800	54,836	4.2841	1.521	1.483	1.521	1.472	1.525	36,347	1.5087	-0.69%
2012-04-30	0	4.350	4.180	4.350	4.350	4.350	1,752,000	7,511,600	4.2874	1.532	1.472	1.532	1.532	1.532	4,974,945	1.5099	0.00%
2012-04-27	0	4.350	4.300	4.350	4.180	4.400	296,800	1,246,640	4.2003	1.532	1.514	1.532	1.472	1.550	842,788	1.4792	2.35%
2012-04-26	0	4.250	4.250	4.270	4.200	4.270	2,196,000	9,332,700	4.2499	1.497	1.497	1.504	1.479	1.504	6,235,719	1.4967	-1.39%
2012-04-25	0	4.310	4.310	4.480	4.180	4.360	195,000	841,110	4.3134	1.518	1.518	1.578	1.472	1.535	553,718	1.5190	-0.92%
2012-04-24	0	4.350	4.320	4.490	4.250	4.350	258,000	1,110,100	4.3027	1.532	1.521	1.581	1.497	1.532	732,612	1.5153	1.16%
2012-04-23	0	4.300	4.300	4.400	4.260	4.300	700,000	2,991,800	4.2740	1.514	1.514	1.550	1.500	1.514	1,987,706	1.5052	-2.49%
2012-04-20	0	4.410	4.350	4.490	4.260	4.420	106,000	457,520	4.3162	1.553	1.532	1.581	1.500	1.557	300,996	1.5200	2.56%
2012-04-19	0	4.300	4.260	4.320	4.220	4.360	258,000	1,109,820	4.3016	1.514	1.500	1.521	1.486	1.535	732,612	1.5149	-0.69%
2012-04-18	0	4.330	4.350	4.360	4.220	4.330	766,000	3,284,050	4.2873	1.525	1.532	1.535	1.486	1.525	2,175,119	1.5098	2.85%
2012-04-17	0	4.210	4.200	4.240	4.200	4.240	950,000	3,999,879	4.2104	1.483	1.479	1.493	1.479	1.493	2,697,602	1.4828	0.00%
2012-04-16	0	4.210	4.200	4.240	4.180	4.240	446,000	1,873,800	4.2013	1.483	1.479	1.493	1.472	1.493	1,266,453	1.4796	-0.24%
2012-04-13	0	4.220	4.200	4.220	4.200	4.240	342,000	1,437,360	4.2028	1.486	1.479	1.486	1.479	1.493	971,137	1.4801	0.48%
2012-04-12	0	4.200	4.200	4.240	4.100	4.200	135,200	558,800	4.1331	1.479	1.479	1.493	1.444	1.479	383,911	1.4555	1.69%
2012-04-11	0	4.130	4.130	4.240	4.110	4.200	1,199,462	4,994,307	4.1638	1.454	1.454	1.493	1.447	1.479	3,405,969	1.4663	-2.59%
2012-04-10	0	4.240	4.200	4.300	4.190	4.250	218,000	920,110	4.2207	1.493	1.479	1.514	1.476	1.497	619,029	1.4864	-0.93%
2012-04-05	0	4.280	4.250	4.300	4.190	4.280	1,671,900	7,076,860	4.2328	1.507	1.497	1.514	1.476	1.507	4,747,495	1.4907	1.90%
2012-04-03	0	4.200	4.200	4.290	4.100	4.340	1,352,000	5,679,420	4.2008	1.479	1.479	1.511	1.444	1.528	3,839,113	1.4794	2.44%
2012-04-02	0	4.100	4.100	4.150	4.040	4.150	1,805,000	7,401,090	4.1003	1.444	1.444	1.461	1.423	1.461	5,125,443	1.4440	-2.38%
2012-03-30	0	4.200	4.160	4.180	4.100	4.300	1,066,674	4,473,423	4.1938	1.479	1.465	1.472	1.444	1.514	3,028,907	1.4769	-2.55%
2012-03-29	0	4.310	4.310	4.340	4.240	4.370	192,000	827,390	4.3093	1.518	1.518	1.528	1.493	1.539	545,199	1.5176	-0.92%
2012-03-28	0	4.350	4.300	4.400	4.220	4.400	1,004,000	4,360,020	4.3426	1.532	1.514	1.550	1.486	1.550	2,850,939	1.5293	-0.23%
2012-03-27	0	4.360	4.330	4.370	4.300	4.400	388,000	1,689,740	4.3550	1.535	1.525	1.539	1.514	1.550	1,101,757	1.5337	1.40%
2012-03-26	0	4.300	4.300	4.340	4.230	4.490	746,000	3,217,700	4.3133	1.514	1.514	1.528	1.490	1.581	2,118,327	1.5190	1.42%
2012-03-23	0	4.240	4.230	4.250	4.200	4.250	244,000	1,031,700	4.2283	1.493	1.490	1.497	1.479	1.497	692,858	1.4891	0.24%
2012-03-22	0	4.230	4.210	4.230	4.140	4.260	560,000	2,364,520	4.2224	1.490	1.483	1.490	1.458	1.500	1,590,165	1.4870	2.17%
2012-03-21	0	4.140	4.120	4.140	4.110	4.190	759,140	3,143,268	4.1406	1.458	1.451	1.458	1.447	1.476	2,155,639	1.4582	-0.24%
2012-03-20	0	4.150	4.130	4.150	4.060	4.160	612,000	2,508,620	4.0991	1.461	1.454	1.461	1.430	1.465	1,737,823	1.4435	0.97%
2012-03-19	0	4.110	4.100	4.110	4.080	4.180	688,000	2,824,480	4.1053	1.447	1.444	1.447	1.437	1.472	1,953,631	1.4458	0.00%
2012-03-16	0	4.110	4.100	4.170	4.100	4.240	617,000	2,569,640	4.1647	1.447	1.444	1.469	1.444	1.493	1,752,021	1.4667	-2.14%
2012-03-15	0	4.200	4.160	4.200	4.110	4.260	506,000	2,118,280	4.1863	1.479	1.465	1.479	1.447	1.500	1,436,828	1.4743	-2.55%
2012-03-14	0	4.310	4.230	4.320	4.230	4.350	168,000	716,380	4.2642	1.518	1.490	1.521	1.490	1.532	477,050	1.5017	1.89%
2012-03-13	0	4.230	4.230	4.300	4.150	4.300	898,000	3,763,540	4.1910	1.490	1.490	1.514	1.461	1.514	2,549,943	1.4759	1.68%
2012-03-12	0	4.160	4.160	4.230	4.120	4.200	202,000	843,140	4.1740	1.465	1.465	1.490	1.451	1.479	573,595	1.4699	-0.48%
2012-03-09	0	4.180	4.160	4.300	4.180	4.180	4,000	16,720	4.1800	1.472	1.465	1.514	1.472	1.472	11,358	1.4720	0.97%
2012-03-08	0	4.140	4.140	4.190	4.120	4.170	124,100	512,672	4.1311	1.458	1.458	1.476	1.451	1.469	352,392	1.4548	0.73%
2012-03-07	0	4.110	4.120	4.140	4.060	4.150	174,000	713,040	4.0979	1.447	1.451	1.458	1.430	1.461	494,087	1.4431	-1.20%
2012-03-06	0	4.160	4.120	4.160	4.100	4.200	396,000	1,635,260	4.1294	1.465	1.451	1.465	1.444	1.479	1,124,474	1.4542	-0.48%
2012-03-05	0	4.180	4.170	4.200	4.150	4.200	611,598	2,551,033	4.1711	1.472	1.469	1.479	1.461	1.479	1,736,682	1.4689	1.21%
2012-03-02	0	4.130	4.120	4.130	4.130	4.360	800,000	3,404,480	4.2556	1.454	1.451	1.454	1.454	1.535	2,271,664	1.4987	-4.18%
2012-03-01	0	4.310	4.310	4.320	4.310	4.440	328,000	1,421,720	4.3345	1.518	1.518	1.521	1.518	1.564	931,382	1.5265	-3.58%
2012-02-29	0	4.470	4.470	4.500	4.180	4.490	810,000	3,512,600	4.3365	1.574	1.574	1.585	1.472	1.581	2,300,060	1.5272	7.71%
2012-02-28	0	4.150	4.100	4.150	4.090	4.180	598,000	2,461,840	4.1168	1.461	1.444	1.461	1.440	1.472	1,698,069	1.4498	2.72%
2012-02-27	0	4.040	4.030	4.120	4.010	4.130	642,000	2,630,670	4.0976	1.423	1.419	1.451	1.412	1.454	1,823,011	1.4430	-1.22%
2012-02-24	0	4.090	4.090	4.120	4.080	4.150	692,000	2,843,700	4.1094	1.440	1.440	1.451	1.437	1.461	1,964,990	1.4472	-0.24%
2012-02-23	0	4.100	4.100	4.140	4.040	4.120	691,527	2,838,549	4.1048	1.444	1.444	1.458	1.423	1.451	1,963,647	1.4455	-0.24%
2012-02-22	0	4.110	4.110	4.170	4.050	4.170	390,000	1,599,740	4.1019	1.447	1.447	1.469	1.426	1.469	1,107,436	1.4445	0.00%
2012-02-21	0	4.110	4.080	4.130	4.050	4.160	240,000	986,820	4.1118	1.447	1.437	1.454	1.426	1.465	681,499	1.4480	-0.48%
2012-02-20	0	4.130	4.120	4.160	4.100	4.200	513,310	2,128,402	4.1464	1.454	1.451	1.465	1.444	1.479	1,457,585	1.4602	2.23%
2012-02-17	0	4.040	4.040	4.070	4.020	4.080	332,000	1,339,660	4.0351	1.423	1.423	1.433	1.416	1.437	942,741	1.4210	0.75%
2012-02-16	0	4.010	4.000	4.050	3.960	4.070	2,160,000	8,643,780	4.0018	1.412	1.409	1.426	1.395	1.433	6,133,494	1.4093	-1.47%
2012-02-15	0	4.070	4.020	4.080	3.940	4.080	2,378,000	9,538,280	4.0111	1.433	1.416	1.437	1.388	1.437	6,752,523	1.4126	3.04%
2012-02-14	0	3.950	3.940	3.970	3.900	3.960	334,000	1,315,300	3.9380	1.391	1.388	1.398	1.373	1.395	948,420	1.3868	-0.25%
2012-02-13	0	3.960	3.930	3.960	3.870	3.970	216,000	851,100	3.9403	1.395	1.384	1.395	1.363	1.398	613,349	1.3876	1.54%
2012-02-10	0	3.900	3.890	3.940	3.870	3.990	586,000	2,312,300	3.9459	1.373	1.370	1.388	1.363	1.405	1,663,994	1.3896	-0.26%
2012-02-09	0	3.910	3.910	3.920	3.840	4.000	1,535,500	5,989,840	3.9009	1.377	1.377	1.380	1.352	1.409	4,360,176	1.3738	-2.01%
2012-02-08	0	3.990	3.960	4.000	3.890	4.000	1,008,000	3,996,340	3.9646	1.405	1.395	1.409	1.370	1.409	2,862,297	1.3962	2.31%
2012-02-07	0	3.900	3.900	3.940	3.850	3.920	538,000	2,098,880	3.9013	1.373	1.373	1.388	1.356	1.380	1,527,694	1.3739	-0.26%
2012-02-06	0	3.910	3.910	4.000	3.870	4.000	734,583	2,928,017	3.9860	1.377	1.377	1.409	1.363	1.409	2,085,908	1.4037	1.30%
2012-02-03	0	3.860	3.850	3.860	3.830	3.860	288,000	1,109,640	3.8529	1.359	1.356	1.359	1.349	1.359	817,799	1.3569	-1.03%
2012-02-02	0	3.900	3.870	3.900	3.740	3.910	873,950	3,355,054	3.8390	1.373	1.363	1.373	1.317	1.377	2,481,651	1.3519	4.28%
2012-02-01	0	3.740	3.740	3.750	3.720	3.750	486,950	1,814,527	3.7263	1.317	1.317	1.321	1.310	1.321	1,382,734	1.3123	1.36%
2012-01-31	0	3.690	3.690	3.700	3.680	3.780	1,368,000	5,108,000	3.7339	1.299	1.299	1.303	1.296	1.331	3,884,546	1.3150	-3.66%
2012-01-30	0	3.830	3.810	3.880	3.820	3.870	106,000	407,080	3.8404	1.349	1.342	1.366	1.345	1.363	300,996	1.3524	-3.77%
2012-01-27	0	3.980	3.970	3.990	3.980	4.000	1,252,000	4,982,485	3.9796	1.402	1.398	1.405	1.402	1.409	3,555,155	1.4015	3.11%
2012-01-26	0	3.860	3.860	3.960	3.810	3.900	1,544,600	5,969,734	3.8649	1.359	1.359	1.395	1.342	1.373	4,386,016	1.3611	0.00%
2012-01-20	0	3.860	3.850	3.860	3.850	3.870	58,000	223,820	3.8590	1.359	1.356	1.359	1.356	1.363	164,696	1.3590	0.26%
2012-01-19	0	3.850	3.850	3.900	3.850	3.920	265,000	1,032,060	3.8946	1.356	1.356	1.373	1.356	1.380	752,489	1.3715	-1.53%
2012-01-18	0	3.910	3.900	3.940	3.900	3.990	122,000	482,040	3.9511	1.377	1.373	1.388	1.373	1.405	346,429	1.3915	-2.01%
2012-01-17	0	3.990	3.980	3.990	3.980	4.000	470,000	1,875,500	3.9904	1.405	1.402	1.405	1.402	1.409	1,334,603	1.4053	0.76%
2012-01-16	0	3.960	3.950	3.990	3.940	3.990	92,000	364,860	3.9659	1.395	1.391	1.405	1.388	1.405	261,241	1.3966	-0.75%
2012-01-13	0	3.990	3.990	4.000	3.940	4.150	1,916,000	7,646,280	3.9908	1.405	1.405	1.409	1.388	1.461	5,440,636	1.4054	0.50%
2012-01-12	0	3.970	3.930	3.980	3.930	4.000	313,000	1,248,240	3.9880	1.398	1.384	1.402	1.384	1.409	888,789	1.4044	-0.75%
2012-01-11	0	4.000	3.970	4.000	4.000	4.000	446,000	1,784,000	4.0000	1.409	1.398	1.409	1.409	1.409	1,266,453	1.4087	0.76%
2012-01-10	0	3.970	3.970	3.990	3.900	4.000	282,000	1,120,640	3.9739	1.398	1.398	1.405	1.373	1.409	800,762	1.3995	-1.73%
2012-01-09	0	4.040	3.980	4.040	3.970	4.040	694,000	2,773,820	3.9969	1.423	1.402	1.423	1.398	1.423	1,970,669	1.4076	0.75%
2012-01-06	0	4.010	3.960	4.000	3.990	4.080	104,000	418,200	4.0212	1.412	1.395	1.409	1.405	1.437	295,316	1.4161	-1.72%
2012-01-05	0	4.080	4.000	4.130	4.040	4.140	16,000	65,300	4.0813	1.437	1.409	1.454	1.423	1.458	45,433	1.4373	-1.45%
2012-01-04	0	4.140	4.090	4.140	4.140	4.170	10,000	41,460	4.1460	1.458	1.440	1.458	1.458	1.469	28,396	1.4601	0.00%
2012-01-03	0	4.140	4.070	4.150	4.010	4.140	30,000	122,320	4.0773	1.458	1.433	1.461	1.412	1.458	85,187	1.4359	0.49%
2011-12-30	0	4.120	4.100	4.130	4.100	4.120	12,000	49,240	4.1033	1.451	1.444	1.454	1.444	1.451	34,075	1.4450	0.49%
2011-12-29	0	4.100	4.100	4.140	4.010	4.010	3,975	15,920	4.0050	1.444	1.444	1.458	1.412	1.412	11,287	1.4104	0.00%
2011-12-28	0	4.100	4.050	4.110	4.050	4.160	304,000	1,254,600	4.1270	1.444	1.426	1.447	1.426	1.465	863,232	1.4534	-1.20%
2011-12-23	0	4.150	4.110	4.150	4.130	4.150	18,000	74,540	4.1411	1.461	1.447	1.461	1.454	1.461	51,112	1.4584	0.73%
2011-12-22	0	4.120	4.110	4.140	4.110	4.150	122,278	503,054	4.1140	1.451	1.447	1.458	1.447	1.461	347,218	1.4488	0.49%
2011-12-21	0	4.100	4.060	4.100	4.060	4.150	376,000	1,543,500	4.1051	1.444	1.430	1.444	1.430	1.461	1,067,682	1.4457	-0.24%
2011-12-20	0	4.110	4.110	4.120	4.020	4.110	246,000	1,003,660	4.0799	1.447	1.447	1.451	1.416	1.447	698,537	1.4368	1.99%
2011-12-19	0	4.030	4.020	4.030	3.810	4.050	798,000	3,173,840	3.9772	1.419	1.416	1.419	1.342	1.426	2,265,985	1.4006	6.05%
2011-12-16	0	3.800	3.800	3.940	3.650	4.220	1,105,509	4,452,646	4.0277	1.338	1.338	1.388	1.285	1.486	3,139,182	1.4184	-9.95%
2011-12-15	0	4.220	4.210	4.250	4.200	4.300	312,000	1,348,251	4.3213	1.486	1.483	1.497	1.479	1.514	885,949	1.5218	-3.87%
2011-12-14	0	4.390	4.300	4.400	4.360	4.410	112,000	492,720	4.3993	1.546	1.514	1.550	1.535	1.553	318,033	1.5493	-1.35%
2011-12-13	0	4.450	4.420	4.450	4.440	4.500	127,268	566,206	4.4489	1.567	1.557	1.567	1.564	1.585	361,388	1.5668	0.00%
2011-12-12	0	4.450	4.450	4.500	4.400	4.550	249,000	1,118,680	4.4927	1.567	1.567	1.585	1.550	1.602	707,056	1.5822	-1.55%
2011-12-09	0	4.520	4.520	4.550	4.500	4.550	256,000	1,157,840	4.5228	1.592	1.592	1.602	1.585	1.602	726,933	1.5928	-1.74%
2011-12-08	0	4.600	4.550	4.610	4.550	4.610	60,000	276,060	4.6010	1.620	1.602	1.623	1.602	1.623	170,375	1.6203	1.55%
2011-12-07	0	4.530	4.530	4.540	4.510	4.590	162,000	732,560	4.5220	1.595	1.595	1.599	1.588	1.616	460,012	1.5925	0.00%
2011-12-06	0	4.530	4.530	4.580	4.530	4.560	196,000	890,760	4.5447	1.595	1.595	1.613	1.595	1.606	556,558	1.6005	-3.00%
2011-12-05	0	4.670	4.610	4.670	4.570	4.700	2,524,000	11,586,944	4.5907	1.645	1.623	1.645	1.609	1.655	7,167,101	1.6167	0.43%
2011-12-02	0	4.650	4.590	4.650	4.540	4.740	648,760	2,974,480	4.5849	1.638	1.616	1.638	1.599	1.669	1,842,206	1.6146	-1.27%
2011-12-01	0	4.710	4.650	4.710	4.640	4.740	96,000	450,700	4.6948	1.659	1.638	1.659	1.634	1.669	272,600	1.6533	2.84%
2011-11-30	0	4.580	4.580	4.730	4.510	4.710	126,000	580,940	4.6106	1.613	1.613	1.666	1.588	1.659	357,787	1.6237	-2.35%
2011-11-29	0	4.690	4.640	4.690	4.650	4.750	39,100	183,368	4.6897	1.652	1.634	1.652	1.638	1.673	111,028	1.6516	-0.21%
2011-11-28	0	4.700	4.700	4.780	4.610	4.810	2,086,000	10,006,260	4.7969	1.655	1.655	1.683	1.623	1.694	5,923,365	1.6893	-2.08%
2011-11-25	0	4.800	4.800	4.810	4.690	4.800	234,000	1,116,160	4.7699	1.690	1.690	1.694	1.652	1.690	664,462	1.6798	1.91%
2011-11-24	0	4.710	4.710	4.780	4.700	4.780	180,000	849,345	4.7186	1.659	1.659	1.683	1.655	1.683	511,124	1.6617	0.00%
2011-11-23	0	4.710	4.670	4.780	4.660	4.780	134,000	631,480	4.7125	1.659	1.645	1.683	1.641	1.683	380,504	1.6596	-0.21%
2011-11-22	0	4.720	4.730	4.800	4.680	4.760	701,773	3,332,258	4.7483	1.662	1.666	1.690	1.648	1.676	1,992,741	1.6722	-0.21%
2011-11-21	0	4.730	4.680	4.750	4.640	4.750	314,000	1,485,594	4.7312	1.666	1.648	1.673	1.634	1.673	891,628	1.6662	0.00%
2011-11-18	0	4.730	4.710	4.800	4.730	4.750	58,000	274,620	4.7348	1.666	1.659	1.690	1.666	1.673	164,696	1.6674	0.00%
2011-11-17	0	4.730	4.700	4.800	4.700	4.760	1,020,000	4,842,793	4.7478	1.666	1.655	1.690	1.655	1.676	2,896,372	1.6720	-0.42%
2011-11-16	0	4.750	4.710	4.790	4.610	4.750	306,000	1,453,140	4.7488	1.673	1.659	1.687	1.623	1.673	868,912	1.6724	0.00%
2011-11-15	0	4.750	4.650	4.750	4.750	4.790	168,000	798,240	4.7514	1.673	1.638	1.673	1.673	1.687	477,050	1.6733	0.21%
2011-11-14	0	4.740	4.700	4.740	4.740	4.750	312,000	1,481,720	4.7491	1.669	1.655	1.669	1.669	1.673	885,949	1.6725	0.42%
2011-11-11	0	4.720	4.720	4.800	4.720	4.720	2,000	9,440	4.7200	1.662	1.662	1.690	1.662	1.662	5,679	1.6622	0.21%
2011-11-10	0	4.710	4.710	4.800	4.710	4.800	326,000	1,570,280	4.8168	1.659	1.659	1.690	1.659	1.690	925,703	1.6963	-3.48%
2011-11-09	0	4.880	4.820	4.880	4.800	4.880	262,000	1,271,900	4.8546	1.719	1.697	1.719	1.690	1.719	743,970	1.7096	1.46%
2011-11-08	0	4.810	4.800	4.840	4.810	4.890	98,000	476,660	4.8639	1.694	1.690	1.704	1.694	1.722	278,279	1.7129	-0.62%
2011-11-07	0	4.840	4.840	4.900	4.780	4.870	1,056,000	5,148,928	4.8759	1.704	1.704	1.726	1.683	1.715	2,998,597	1.7171	-1.22%
2011-11-04	0	4.900	4.870	4.920	4.750	4.940	56,809	277,380	4.8827	1.726	1.715	1.733	1.673	1.740	161,314	1.7195	1.45%
2011-11-03	0	4.830	4.820	4.870	4.770	4.900	30,000	144,580	4.8193	1.701	1.697	1.715	1.680	1.726	85,187	1.6972	0.62%
2011-11-02	0	4.800	4.800	4.810	4.700	4.830	158,000	754,960	4.7782	1.690	1.690	1.694	1.655	1.701	448,654	1.6827	-1.23%
2011-11-01	0	4.860	4.820	4.860	4.700	4.860	4,506,200	22,046,759	4.8925	1.712	1.697	1.712	1.655	1.712	12,795,718	1.7230	-0.41%
2011-10-31	0	4.880	4.870	4.880	4.780	4.960	154,000	752,140	4.8840	1.719	1.715	1.719	1.683	1.747	437,295	1.7200	2.95%
2011-10-28	0	4.740	4.720	4.740	4.670	4.940	816,000	3,888,920	4.7658	1.669	1.662	1.669	1.645	1.740	2,317,098	1.6784	-0.84%
2011-10-27	0	4.780	4.780	4.800	4.730	4.800	74,000	353,360	4.7751	1.683	1.683	1.690	1.666	1.690	210,129	1.6816	0.00%
2011-10-26	0	4.780	4.720	4.790	4.760	4.780	45,613	217,742	4.7737	1.683	1.662	1.687	1.676	1.683	129,522	1.6811	-0.42%
2011-10-25	0	4.800	4.800	4.840	4.720	4.840	189,590	905,152	4.7743	1.690	1.690	1.704	1.662	1.704	538,356	1.6813	0.42%
2011-10-24	0	4.780	4.700	4.780	4.540	4.780	342,000	1,575,820	4.6077	1.683	1.655	1.683	1.599	1.683	971,137	1.6227	0.00%
2011-10-21	0	4.780	4.600	4.690	4.690	4.800	20,000	95,500	4.7750	1.683	1.620	1.652	1.652	1.690	56,792	1.6816	2.58%
2011-10-20	0	4.660	4.650	4.790	4.510	4.700	100,000	458,540	4.5854	1.641	1.638	1.687	1.588	1.655	283,958	1.6148	2.19%
2011-10-19	0	4.560	4.410	4.550	4.690	4.700	12,000	56,300	4.6917	1.606	1.553	1.602	1.652	1.655	34,075	1.6522	-1.30%
2011-10-18	0	4.620	4.610	4.720	4.600	4.640	68,000	314,180	4.6203	1.627	1.623	1.662	1.620	1.634	193,091	1.6271	-2.33%
2011-10-17	0	4.730	4.760	4.800	4.680	4.790	221,000	1,042,113	4.7154	1.666	1.676	1.690	1.648	1.687	627,547	1.6606	0.21%
2011-10-14	0	4.720	4.700	4.780	4.700	4.870	87,000	418,020	4.8048	1.662	1.655	1.683	1.655	1.715	247,044	1.6921	-2.88%
2011-10-13	0	4.860	4.800	4.870	4.690	4.890	70,000	337,640	4.8234	1.712	1.690	1.715	1.652	1.722	198,771	1.6986	4.07%
2011-10-12	0	4.670	4.660	4.770	4.580	4.670	413,000	1,905,690	4.6143	1.645	1.641	1.680	1.613	1.645	1,172,747	1.6250	1.52%
2011-10-11	0	4.600	4.570	4.600	4.450	4.700	450,000	2,101,220	4.6694	1.620	1.609	1.620	1.567	1.655	1,277,811	1.6444	0.66%
2011-10-10	0	4.570	4.500	4.580	4.420	4.600	27,000	122,180	4.5252	1.609	1.585	1.613	1.557	1.620	76,669	1.5936	-0.65%
2011-10-07	0	4.600	4.600	4.650	4.450	4.750	376,000	1,711,820	4.5527	1.620	1.620	1.638	1.567	1.673	1,067,682	1.6033	6.48%
2011-10-06	0	4.320	4.290	4.320	4.100	4.380	1,626,000	6,907,164	4.2479	1.521	1.511	1.521	1.444	1.542	4,617,158	1.4960	6.14%
2011-10-04	0	4.070	4.010	4.080	4.040	4.470	524,000	2,208,250	4.2142	1.433	1.412	1.437	1.423	1.574	1,487,940	1.4841	-6.86%
2011-10-03	0	4.370	4.360	4.380	4.260	4.490	1,234,000	5,397,530	4.3740	1.539	1.535	1.542	1.500	1.581	3,504,042	1.5404	-1.13%
2011-09-30	0	4.420	4.420	4.480	4.410	4.500	294,000	1,309,120	4.4528	1.557	1.557	1.578	1.553	1.585	834,837	1.5681	-0.67%
2011-09-28	0	4.450	4.400	4.440	4.400	4.490	176,000	783,060	4.4492	1.567	1.550	1.564	1.550	1.581	499,766	1.5669	1.14%
2011-09-27	0	4.400	4.400	4.440	4.290	4.480	338,000	1,480,370	4.3798	1.550	1.550	1.564	1.511	1.578	959,778	1.5424	2.56%
2011-09-26	0	4.290	4.130	4.290	4.160	4.470	168,000	718,460	4.2765	1.511	1.454	1.511	1.465	1.574	477,050	1.5060	-1.38%
2011-09-23	0	4.350	4.300	4.380	3.970	4.800	1,902,000	8,226,742	4.3253	1.532	1.514	1.542	1.398	1.690	5,400,882	1.5232	-1.36%
2011-09-22	0	4.410	4.380	4.410	4.200	4.540	586,000	2,571,574	4.3884	1.553	1.542	1.553	1.479	1.599	1,663,994	1.5454	0.00%
2011-09-21	0	4.410	4.400	4.540	4.150	4.560	1,477,000	6,463,650	4.3762	1.553	1.550	1.599	1.461	1.606	4,194,060	1.5411	-5.16%
2011-09-20	0	4.650	4.650	4.700	4.600	4.820	714,000	3,316,240	4.6446	1.638	1.638	1.655	1.620	1.697	2,027,461	1.6357	0.85%
2011-09-19	0	4.740	4.660	4.740	4.600	4.890	2,528,000	12,071,370	4.7751	1.624	1.596	1.624	1.576	1.675	7,379,288	1.6358	-1.66%
2011-09-16	0	4.820	4.810	4.830	4.770	4.880	1,134,208	5,474,994	4.8272	1.651	1.648	1.655	1.634	1.672	3,310,778	1.6537	0.42%
2011-09-15	0	4.800	4.700	4.800	4.690	5.000	420,001	2,018,324	4.8055	1.644	1.610	1.644	1.607	1.713	1,225,992	1.6463	2.13%
2011-09-14	0	4.700	4.680	4.700	4.630	4.950	291,182	1,371,589	4.7104	1.610	1.603	1.610	1.586	1.696	849,967	1.6137	-0.84%
2011-09-12	0	4.740	4.650	4.740	4.650	4.650	2,000	9,300	4.6500	1.624	1.593	1.624	1.593	1.593	5,838	1.5930	-0.42%
2011-09-09	0	4.760	4.750	4.780	4.730	4.800	844,000	4,032,755	4.7781	1.631	1.627	1.638	1.620	1.644	2,463,655	1.6369	-0.83%
2011-09-08	0	4.800	4.740	4.800	4.710	4.890	586,000	2,800,200	4.7785	1.644	1.624	1.644	1.614	1.675	1,710,547	1.6370	1.69%
2011-09-07	0	4.720	4.670	4.730	4.620	4.810	488,000	2,316,020	4.7459	1.617	1.600	1.620	1.583	1.648	1,424,483	1.6259	3.28%
2011-09-06	0	4.570	4.560	4.600	4.540	4.670	288,966	1,328,508	4.5975	1.566	1.562	1.576	1.555	1.600	843,498	1.5750	-3.18%
2011-09-05	0	4.720	4.610	4.730	4.710	4.920	346,773	1,659,647	4.7860	1.617	1.579	1.620	1.614	1.685	1,012,238	1.6396	-2.68%
2011-09-02	0	4.850	4.780	4.910	4.790	4.930	162,179	788,483	4.8618	1.662	1.638	1.682	1.641	1.689	473,404	1.6656	-2.22%
2011-09-01	0	4.960	4.960	5.010	4.960	5.360	615,169	3,109,133	5.0541	1.699	1.699	1.716	1.699	1.836	1,795,692	1.7314	-5.52%
2011-08-31	0	5.250	5.310	-	4.650	5.310	694,000	3,383,880	4.8759	1.799	1.819	-	1.593	1.819	2,025,801	1.6704	12.90%
2011-08-30	0	4.650	4.580	4.660	4.380	4.660	550,952	2,513,841	4.5627	1.593	1.569	1.596	1.501	1.596	1,608,241	1.5631	6.90%
2011-08-29	0	4.350	4.350	4.550	4.310	4.320	92,734	401,258	4.3270	1.490	1.490	1.559	1.477	1.480	270,693	1.4823	0.46%
2011-08-26	0	4.330	4.310	4.350	4.310	4.430	3,108,000	13,948,860	4.4881	1.483	1.477	1.490	1.477	1.518	9,072,321	1.5375	-3.35%
2011-08-25	0	4.480	4.450	4.480	4.460	4.610	34,000	153,100	4.5029	1.535	1.524	1.535	1.528	1.579	99,247	1.5426	-0.88%
2011-08-24	0	4.520	4.490	4.560	4.410	4.680	193,983	878,934	4.5310	1.548	1.538	1.562	1.511	1.603	566,241	1.5522	0.67%
2011-08-23	0	4.490	4.490	4.520	4.310	4.540	422,000	1,865,340	4.4202	1.538	1.538	1.548	1.477	1.555	1,231,827	1.5143	-0.88%
2011-08-22	0	4.530	4.520	4.570	4.350	4.650	734,000	3,298,220	4.4935	1.552	1.548	1.566	1.490	1.593	2,142,562	1.5394	-4.63%
2011-08-19	0	4.750	4.740	4.900	4.720	4.850	128,000	612,060	4.7817	1.627	1.624	1.679	1.617	1.662	373,635	1.6381	-2.86%
2011-08-18	0	4.890	4.830	4.900	4.820	4.900	484,000	2,367,860	4.8923	1.675	1.655	1.679	1.651	1.679	1,412,807	1.6760	-0.41%
2011-08-17	0	4.910	4.910	4.920	4.860	5.380	734,000	3,626,480	4.9407	1.682	1.682	1.685	1.665	1.843	2,142,562	1.6926	-2.00%
2011-08-16	0	5.010	4.960	5.020	4.700	5.020	9,090,700	44,139,135	4.8554	1.716	1.699	1.720	1.610	1.720	26,535,956	1.6634	0.40%
2011-08-15	0	4.990	4.970	5.000	4.950	5.120	380,000	1,906,180	5.0163	1.709	1.703	1.713	1.696	1.754	1,109,228	1.7185	1.84%
2011-08-12	0	4.900	4.890	4.900	4.850	5.000	1,932,000	9,491,570	4.9128	1.679	1.675	1.679	1.662	1.713	5,639,551	1.6830	-2.00%
2011-08-11	0	5.000	4.990	5.000	4.900	5.040	1,654,000	8,393,576	5.0747	1.713	1.709	1.713	1.679	1.727	4,828,063	1.7385	-0.79%
2011-08-10	0	5.040	5.040	5.070	5.010	5.310	538,000	2,751,770	5.1148	1.727	1.727	1.737	1.716	1.819	1,570,434	1.7522	-4.91%
2011-08-09	0	5.300	5.270	5.330	4.720	5.450	3,670,000	18,438,182	5.0240	1.816	1.805	1.826	1.617	1.867	10,712,812	1.7211	6.64%
2011-08-08	0	4.970	4.950	5.000	4.720	5.000	4,097,582	20,387,576	4.9755	1.703	1.696	1.713	1.617	1.713	11,960,933	1.7045	-1.00%
2011-08-05	0	5.020	5.020	5.040	4.950	5.050	5,592,000	28,047,390	5.0156	1.720	1.720	1.727	1.696	1.730	16,323,173	1.7183	-2.14%
2011-08-04	0	5.130	5.130	5.190	5.120	5.200	2,823,341	14,595,633	5.1696	1.757	1.757	1.778	1.754	1.781	8,241,395	1.7710	-1.35%
2011-08-03	0	5.200	5.200	5.220	4.970	5.290	1,170,000	6,008,696	5.1356	1.781	1.781	1.788	1.703	1.812	3,415,256	1.7594	2.36%
2011-08-02	0	5.080	5.030	5.150	4.910	5.150	4,264,000	21,534,920	5.0504	1.740	1.723	1.764	1.682	1.764	12,446,711	1.7302	2.83%
2011-08-01	0	4.940	4.940	4.960	4.830	5.000	4,636,000	22,982,628	4.9574	1.692	1.692	1.699	1.655	1.713	13,532,587	1.6983	3.13%
2011-07-29	0	4.790	4.780	4.820	4.700	4.870	6,924,700	33,239,212	4.8001	1.641	1.638	1.651	1.610	1.668	20,213,354	1.6444	1.48%
2011-07-28	0	4.720	4.700	4.720	4.650	4.790	1,444,000	6,827,180	4.7280	1.617	1.610	1.617	1.593	1.641	4,215,068	1.6197	-0.21%
2011-07-27	0	4.730	4.720	4.730	4.720	4.770	5,462,000	25,938,220	4.7489	1.620	1.617	1.620	1.617	1.634	15,943,700	1.6269	-0.21%
2011-07-26	0	4.740	4.740	4.800	4.670	4.830	5,172,000	24,428,182	4.7232	1.624	1.624	1.644	1.600	1.655	15,097,183	1.6181	2.38%
2011-07-25	0	4.630	4.610	4.650	4.610	4.760	985,640	4,573,384	4.6400	1.586	1.579	1.593	1.579	1.631	2,877,105	1.5896	-1.91%
2011-07-22	0	4.720	4.720	4.730	4.700	4.820	4,612,000	21,840,942	4.7357	1.617	1.617	1.620	1.610	1.651	13,462,531	1.6224	1.51%
2011-07-21	0	4.650	4.650	4.690	4.630	4.760	2,244,600	10,537,786	4.6947	1.593	1.593	1.607	1.586	1.631	6,552,037	1.6083	0.43%
2011-07-20	0	4.630	4.630	4.640	4.540	4.760	1,573,614	7,282,761	4.6280	1.586	1.586	1.590	1.555	1.631	4,593,414	1.5855	-1.70%
2011-07-19	0	4.710	4.710	4.770	4.650	4.780	908,000	4,282,360	4.7163	1.614	1.614	1.634	1.593	1.638	2,650,472	1.6157	-2.28%
2011-07-18	0	4.820	4.810	4.820	4.820	5.000	416,000	2,031,160	4.8826	1.651	1.648	1.651	1.651	1.713	1,214,313	1.6727	-2.82%
2011-07-15	0	4.960	4.930	4.990	4.700	5.130	1,670,000	8,401,850	5.0310	1.699	1.689	1.709	1.610	1.757	4,874,767	1.7235	-3.12%
2011-07-14	0	5.120	5.100	5.120	5.100	5.150	477,400	2,443,524	5.1184	1.754	1.747	1.754	1.747	1.764	1,393,541	1.7535	-1.16%
2011-07-13	0	5.180	5.170	5.180	5.130	5.220	938,000	4,855,960	5.1769	1.775	1.771	1.775	1.757	1.788	2,738,043	1.7735	0.00%
2011-07-12	0	5.180	5.110	5.180	5.110	5.230	205,000	1,059,720	5.1694	1.775	1.751	1.775	1.751	1.792	598,400	1.7709	-1.15%
2011-07-11	0	5.240	5.210	5.240	5.160	5.350	1,676,000	8,778,990	5.2381	1.795	1.785	1.795	1.768	1.833	4,892,281	1.7945	-0.19%
2011-07-08	0	5.250	5.230	5.250	5.230	5.530	1,405,259	7,499,082	5.3364	1.799	1.792	1.799	1.792	1.894	4,101,982	1.8282	-4.55%
2011-07-07	0	5.500	5.450	5.500	5.440	5.740	1,992,000	11,144,300	5.5945	1.884	1.867	1.884	1.864	1.966	5,814,692	1.9166	-5.01%
2011-07-06	0	5.790	5.760	5.820	5.420	5.890	548,000	3,113,420	5.6814	1.984	1.973	1.994	1.857	2.018	1,599,624	1.9463	3.76%
2011-07-05	0	5.580	5.550	5.600	5.540	5.720	289,700	1,648,603	5.6907	1.912	1.901	1.918	1.898	1.960	845,641	1.9495	-4.62%
2011-07-04	0	5.850	5.830	5.870	5.850	6.040	2,121,000	12,545,970	5.9151	2.004	1.997	2.011	2.004	2.069	6,191,246	2.0264	0.00%
2011-06-30	0	5.850	5.920	6.000	5.440	6.000	2,202,000	12,171,900	5.5277	2.004	2.028	2.055	1.864	2.055	6,427,687	1.8937	6.75%
2011-06-29	0	5.480	5.450	5.490	5.400	5.540	1,956,000	10,743,200	5.4924	1.877	1.867	1.881	1.850	1.898	5,709,608	1.8816	0.55%
2011-06-28	0	5.450	5.300	-	5.170	5.550	724,000	3,818,880	5.2747	1.867	1.816	-	1.771	1.901	2,113,372	1.8070	3.42%
2011-06-27	0	5.270	5.260	5.370	5.270	5.380	39,365	210,594	5.3498	1.805	1.802	1.840	1.805	1.843	114,907	1.8327	-2.04%
2011-06-24	0	5.380	5.350	5.400	5.090	5.450	791,776	4,153,221	5.2454	1.843	1.833	1.850	1.744	1.867	2,311,212	1.7970	3.46%
2011-06-23	0	5.200	5.200	5.240	5.160	5.310	457,000	2,410,704	5.2751	1.781	1.781	1.795	1.768	1.819	1,333,993	1.8071	-1.70%
2011-06-22	0	5.290	5.280	5.290	5.210	5.460	744,466	3,998,555	5.3710	1.812	1.809	1.812	1.785	1.870	2,173,113	1.8400	-1.49%
2011-06-21	0	5.370	5.320	5.390	5.230	5.440	629,000	3,357,140	5.3373	1.840	1.823	1.847	1.792	1.864	1,836,065	1.8284	-0.19%
2011-06-20	0	5.380	5.380	5.500	5.360	5.450	552,000	2,987,360	5.4119	1.843	1.843	1.884	1.836	1.867	1,611,300	1.8540	0.94%
2011-06-17	0	5.330	5.330	5.390	5.300	5.560	1,092,000	5,869,640	5.3751	1.826	1.826	1.847	1.816	1.905	3,187,572	1.8414	-2.84%
2011-06-16	0	5.600	5.550	5.600	5.520	5.680	1,334,000	7,466,740	5.5973	1.879	1.863	1.879	1.853	1.906	3,974,893	1.8785	-1.75%
2011-06-15	0	5.700	5.600	5.710	5.600	5.710	260,000	1,474,580	5.6715	1.913	1.879	1.916	1.879	1.916	774,717	1.9034	0.71%
2011-06-14	0	5.660	5.660	5.780	5.600	5.800	146,000	834,260	5.7141	1.900	1.900	1.940	1.879	1.947	435,033	1.9177	-1.57%
2011-06-13	0	5.750	5.750	5.820	5.620	5.750	858,000	4,857,662	5.6616	1.930	1.930	1.953	1.886	1.930	2,556,565	1.9001	1.05%
2011-06-10	0	5.690	5.650	5.690	5.590	5.710	1,636,000	9,302,096	5.6859	1.910	1.896	1.910	1.876	1.916	4,874,757	1.9082	1.79%
2011-06-09	0	5.590	5.570	5.590	5.570	5.650	360,000	2,021,620	5.6156	1.876	1.869	1.876	1.869	1.896	1,072,685	1.8846	-0.53%
2011-06-08	0	5.620	5.540	5.650	5.500	5.650	228,000	1,269,400	5.5675	1.886	1.859	1.896	1.846	1.896	679,367	1.8685	1.63%
2011-06-07	0	5.530	5.530	5.620	5.370	5.620	534,613	2,947,676	5.5137	1.856	1.856	1.886	1.802	1.886	1,592,976	1.8504	1.84%
2011-06-03	0	5.430	5.410	5.470	5.350	5.490	1,390,000	7,553,894	5.4345	1.822	1.816	1.836	1.795	1.842	4,141,755	1.8238	-1.27%
2011-06-02	0	5.500	5.500	5.520	5.300	5.580	1,446,000	7,855,768	5.4328	1.846	1.846	1.853	1.779	1.873	4,308,617	1.8233	1.85%
2011-06-01	0	5.400	5.400	5.420	5.350	5.560	855,170	4,625,843	5.4093	1.812	1.812	1.819	1.795	1.866	2,548,133	1.8154	-1.82%
2011-05-31	0	5.500	5.550	5.600	5.170	5.600	966,000	5,125,480	5.3059	1.846	1.863	1.879	1.735	1.879	2,878,371	1.7807	7.84%
2011-05-30	0	5.100	5.100	5.130	5.040	5.200	412,000	2,115,220	5.1340	1.712	1.712	1.722	1.691	1.745	1,227,628	1.7230	-0.20%
2011-05-27	0	5.110	5.100	5.120	5.080	5.170	1,453,000	7,420,720	5.1072	1.715	1.712	1.718	1.705	1.735	4,329,475	1.7140	-0.78%
2011-05-26	0	5.150	5.140	5.180	5.080	5.300	952,000	4,910,840	5.1584	1.728	1.725	1.738	1.705	1.779	2,836,655	1.7312	-2.83%
2011-05-25	0	5.300	5.270	5.300	5.270	5.390	1,888,015	10,014,710	5.3044	1.779	1.769	1.779	1.769	1.809	5,625,681	1.7802	-0.75%
2011-05-24	0	5.340	5.340	5.380	5.280	5.540	900,000	4,863,600	5.4040	1.792	1.792	1.806	1.772	1.859	2,681,712	1.8136	-2.91%
2011-05-23	0	5.500	5.450	5.540	5.220	5.540	760,000	4,075,600	5.3626	1.846	1.829	1.859	1.752	1.859	2,264,557	1.7997	0.36%
2011-05-20	0	5.480	5.480	5.500	5.410	5.550	1,194,000	6,559,520	5.4937	1.839	1.839	1.846	1.816	1.863	3,557,738	1.8437	-1.62%
2011-05-19	0	5.570	5.560	5.600	5.510	5.700	569,000	3,189,480	5.6054	1.869	1.866	1.879	1.849	1.913	1,695,438	1.8812	-0.89%
2011-05-18	0	5.620	5.600	5.660	5.550	5.660	2,034,000	11,419,990	5.6145	1.886	1.879	1.900	1.863	1.900	6,060,669	1.8843	1.44%
2011-05-17	0	5.540	5.530	5.580	5.500	5.640	1,585,132	8,776,891	5.5370	1.859	1.856	1.873	1.846	1.893	4,723,186	1.8583	-1.77%
2011-05-16	0	5.640	5.620	5.650	5.500	5.770	2,131,917	11,894,418	5.5792	1.893	1.886	1.896	1.846	1.936	6,352,431	1.8724	-2.42%
2011-05-13	0	5.780	5.780	5.800	5.600	5.850	1,054,000	6,103,720	5.7910	1.940	1.940	1.947	1.879	1.963	3,140,583	1.9435	3.58%
2011-05-12	0	5.580	5.580	5.630	5.500	5.700	148,000	825,700	5.5791	1.873	1.873	1.889	1.846	1.913	440,993	1.8724	-0.89%
2011-05-11	0	5.630	5.630	5.700	5.500	5.740	949,950	5,353,299	5.6353	1.889	1.889	1.913	1.846	1.926	2,830,547	1.8913	2.55%
2011-05-09	0	5.490	5.490	5.500	5.380	5.580	2,171,550	11,918,921	5.4887	1.842	1.842	1.846	1.806	1.873	6,470,524	1.8420	-1.08%
2011-05-06	0	5.550	5.460	5.570	5.450	5.570	260,000	1,430,260	5.5010	1.863	1.832	1.869	1.829	1.869	774,717	1.8462	2.97%
2011-05-05	0	5.390	5.360	5.390	5.320	5.480	1,378,000	7,430,520	5.3922	1.809	1.799	1.809	1.785	1.839	4,105,999	1.8097	-0.19%
2011-05-04	0	5.400	5.390	5.400	5.360	5.480	860,000	4,653,190	5.4107	1.812	1.809	1.812	1.799	1.839	2,562,525	1.8159	-1.10%
2011-05-03	0	5.460	5.430	5.460	5.420	5.600	997,178	5,467,974	5.4834	1.832	1.822	1.832	1.819	1.879	2,971,271	1.8403	-2.67%
2011-04-29	0	5.610	5.570	5.700	5.550	5.630	1,182,000	6,688,714	5.6588	1.883	1.869	1.913	1.863	1.889	3,521,982	1.8991	0.00%
2011-04-28	0	5.610	5.600	5.670	5.470	5.870	1,953,000	10,953,020	5.6083	1.883	1.879	1.903	1.836	1.970	5,819,315	1.8822	-4.59%
2011-04-27	0	5.880	5.840	5.880	5.820	5.920	1,052,000	6,188,400	5.8825	1.973	1.960	1.973	1.953	1.987	3,134,623	1.9742	0.34%
2011-04-26	0	5.860	5.850	5.860	5.800	6.000	308,000	1,802,370	5.8519	1.967	1.963	1.967	1.947	2.014	917,741	1.9639	0.00%
2011-04-21	0	5.860	5.830	5.870	5.780	5.880	512,000	2,991,580	5.8429	1.967	1.957	1.970	1.940	1.973	1,525,596	1.9609	0.00%
2011-04-20	0	5.860	5.860	5.880	5.820	5.880	416,000	2,434,360	5.8518	1.967	1.967	1.973	1.953	1.973	1,239,547	1.9639	-0.17%
2011-04-19	0	5.870	5.850	5.880	5.810	5.880	1,371,000	8,020,168	5.8499	1.970	1.963	1.973	1.950	1.973	4,085,141	1.9633	-0.17%
2011-04-18	0	5.880	5.880	5.900	5.860	5.940	1,266,000	7,465,820	5.8972	1.973	1.973	1.980	1.967	1.994	3,772,275	1.9791	0.51%
2011-04-15	0	5.850	5.790	5.850	5.780	5.960	624,000	3,654,880	5.8572	1.963	1.943	1.963	1.940	2.000	1,859,320	1.9657	-1.52%
2011-04-14	0	5.940	5.940	5.960	5.910	6.000	1,160,000	6,919,460	5.9651	1.994	1.994	2.000	1.983	2.014	3,456,429	2.0019	-1.00%
2011-04-13	0	6.000	5.960	6.030	5.880	6.030	1,036,000	6,152,640	5.9388	2.014	2.000	2.024	1.973	2.024	3,086,949	1.9931	0.50%
2011-04-12	0	5.970	5.960	5.970	5.880	6.020	1,014,000	6,049,930	5.9664	2.004	2.000	2.004	1.973	2.020	3,021,396	2.0024	-1.49%
2011-04-11	0	6.060	6.050	6.090	6.050	6.130	274,000	1,660,440	6.0600	2.034	2.030	2.044	2.030	2.057	816,432	2.0338	-0.16%
2011-04-08	0	6.070	6.060	6.070	6.000	6.120	1,409,000	8,531,852	6.0553	2.037	2.034	2.037	2.014	2.054	4,198,369	2.0322	0.17%
2011-04-07	0	6.060	6.030	6.130	6.000	6.320	2,742,000	16,903,780	6.1648	2.034	2.024	2.057	2.014	2.121	8,170,283	2.0689	-1.14%
2011-04-06	0	6.130	6.130	6.140	6.040	6.190	1,332,000	8,164,806	6.1297	2.057	2.057	2.061	2.027	2.077	3,968,934	2.0572	0.82%
2011-04-04	0	6.080	6.060	6.080	6.000	6.150	656,200	3,965,856	6.0437	2.040	2.034	2.040	2.014	2.064	1,955,266	2.0283	-1.14%
2011-04-01	0	6.150	6.120	6.150	5.810	6.300	6,244,000	37,908,039	6.0711	2.064	2.054	2.064	1.950	2.114	18,605,122	2.0375	2.50%
2011-03-31	0	6.000	5.960	6.000	5.900	6.150	6,662,000	40,323,694	6.0528	2.014	2.000	2.014	1.980	2.064	19,850,629	2.0314	-1.32%
2011-03-30	0	6.080	6.080	6.100	5.830	6.250	2,708,000	16,425,912	6.0657	2.040	2.040	2.047	1.957	2.098	8,068,974	2.0357	-2.56%
2011-03-29	0	6.240	6.260	6.300	6.140	6.340	1,540,000	9,695,080	6.2955	2.094	2.101	2.114	2.061	2.128	4,588,707	2.1128	-0.95%
2011-03-28	0	6.300	6.290	6.300	6.250	6.340	1,448,000	9,137,630	6.3105	2.114	2.111	2.114	2.098	2.128	4,314,577	2.1179	0.00%
2011-03-25	0	6.300	6.260	6.300	6.130	6.310	1,548,000	9,696,320	6.2638	2.114	2.101	2.114	2.057	2.118	4,612,545	2.1022	0.00%
2011-03-24	0	6.300	6.230	6.300	6.180	6.330	3,144,000	19,583,280	6.2288	2.114	2.091	2.114	2.074	2.124	9,368,114	2.0904	1.78%
2011-03-23	0	6.190	6.190	6.200	6.050	6.190	324,000	1,999,520	6.1714	2.077	2.077	2.081	2.030	2.077	965,416	2.0711	1.48%
2011-03-22	0	6.100	6.070	6.100	6.010	6.160	1,102,000	6,740,120	6.1163	2.047	2.037	2.047	2.017	2.067	3,283,607	2.0527	1.67%
2011-03-21	0	6.000	5.990	6.030	5.760	6.030	608,000	3,613,300	5.9429	2.014	2.010	2.024	1.933	2.024	1,811,645	1.9945	3.45%
2011-03-18	0	5.800	5.800	5.860	5.730	6.070	232,000	1,328,280	5.7253	1.947	1.947	1.967	1.923	2.037	691,286	1.9215	1.22%
2011-03-17	0	5.730	5.720	5.800	5.610	5.830	516,000	2,944,260	5.7059	1.923	1.920	1.947	1.883	1.957	1,537,515	1.9149	-1.04%
2011-03-16	0	5.790	5.790	5.850	5.700	5.850	380,400	2,197,944	5.7780	1.943	1.943	1.963	1.913	1.963	1,133,470	1.9391	-0.17%
2011-03-15	0	5.800	5.780	5.930	5.700	5.940	401,682	2,347,996	5.8454	1.947	1.940	1.990	1.913	1.994	1,196,884	1.9618	-2.19%
2011-03-14	0	5.930	5.930	6.030	5.910	6.010	120,050	716,735	5.9703	1.990	1.990	2.024	1.983	2.017	357,711	2.0037	-2.31%
2011-03-11	0	6.070	6.050	6.070	5.970	6.070	738,000	4,433,780	6.0078	2.037	2.030	2.037	2.004	2.037	2,199,004	2.0163	0.50%
2011-03-10	0	6.040	5.950	6.040	5.970	6.140	3,240,000	19,660,320	6.0680	2.027	1.997	2.027	2.004	2.061	9,654,163	2.0365	-1.63%
2011-03-09	0	6.140	6.120	6.140	6.100	6.140	178,000	1,090,980	6.1291	2.061	2.054	2.061	2.047	2.061	530,383	2.0570	0.49%
2011-03-08	0	6.110	6.100	6.110	6.100	6.120	1,805,983	11,028,976	6.1069	2.051	2.047	2.051	2.047	2.054	5,381,252	2.0495	-0.33%
2011-03-07	0	6.130	6.100	6.130	6.080	6.140	886,000	5,421,330	6.1189	2.057	2.047	2.057	2.040	2.061	2,639,997	2.0535	-0.33%
2011-03-04	0	6.150	6.200	6.250	6.000	6.290	1,682,499	10,385,978	6.1729	2.064	2.081	2.098	2.014	2.111	5,013,309	2.0717	-0.81%
2011-03-03	0	6.200	6.160	6.200	6.120	6.220	1,580,000	9,793,202	6.1982	2.081	2.067	2.081	2.054	2.087	4,707,894	2.0802	0.00%
2011-03-02	0	6.200	6.100	6.200	5.830	6.310	352,000	2,182,500	6.2003	2.081	2.047	2.081	1.957	2.118	1,048,847	2.0809	-1.43%
2011-03-01	0	6.290	6.220	6.290	6.050	6.300	1,362,000	8,440,640	6.1972	2.111	2.087	2.111	2.030	2.114	4,058,324	2.0798	2.61%
2011-02-28	0	6.130	6.080	6.130	5.710	6.200	800,000	4,805,080	6.0064	2.057	2.040	2.057	1.916	2.081	2,383,744	2.0158	3.90%
2011-02-25	0	5.900	5.900	5.960	5.750	6.000	658,000	3,863,920	5.8722	1.980	1.980	2.000	1.930	2.014	1,960,629	1.9708	1.72%
2011-02-24	0	5.800	5.800	5.840	5.680	5.900	370,000	2,142,660	5.7910	1.947	1.947	1.960	1.906	1.980	1,102,482	1.9435	-2.03%
2011-02-23	0	5.920	5.910	5.940	5.900	6.130	2,284,000	13,900,450	6.0860	1.987	1.983	1.994	1.980	2.057	6,805,589	2.0425	-4.05%
2011-02-22	0	6.170	6.130	6.180	6.100	6.380	1,098,000	6,973,360	6.3510	2.071	2.057	2.074	2.047	2.141	3,271,689	2.1314	-4.19%
2011-02-21	0	6.440	6.440	6.480	6.080	6.550	894,000	5,630,930	6.2986	2.161	2.161	2.175	2.040	2.198	2,663,834	2.1138	3.70%
2011-02-18	0	6.210	6.210	6.240	6.170	6.350	170,000	1,061,210	6.2424	2.084	2.084	2.094	2.071	2.131	506,546	2.0950	-0.64%
2011-02-17	0	6.250	6.240	6.250	6.120	6.280	1,062,000	6,624,704	6.2380	2.098	2.094	2.098	2.054	2.108	3,164,420	2.0935	-0.48%
2011-02-16	0	6.280	6.210	6.280	6.080	6.290	2,090,000	12,923,031	6.1833	2.108	2.084	2.108	2.040	2.111	6,227,531	2.0751	1.29%
2011-02-15	0	6.200	6.160	6.280	6.000	6.300	1,504,000	9,208,156	6.1224	2.081	2.067	2.108	2.014	2.114	4,481,439	2.0547	2.48%
2011-02-14	0	6.050	6.040	6.050	6.040	6.120	1,372,129	8,356,166	6.0899	2.030	2.027	2.030	2.027	2.054	4,088,505	2.0438	-0.82%
2011-02-11	0	6.100	6.090	6.100	6.050	6.400	214,000	1,307,880	6.1116	2.047	2.044	2.047	2.030	2.148	637,652	2.0511	0.16%
2011-02-10	0	6.090	6.080	6.110	6.030	6.200	1,580,000	9,630,820	6.0955	2.044	2.040	2.051	2.024	2.081	4,707,894	2.0457	-1.62%
2011-02-09	0	6.190	6.130	6.200	6.110	6.200	1,036,000	6,381,100	6.1594	2.077	2.057	2.081	2.051	2.081	3,086,949	2.0671	0.65%
2011-02-08	0	6.150	6.150	6.180	6.120	6.240	832,000	5,126,720	6.1619	2.064	2.064	2.074	2.054	2.094	2,479,094	2.0680	0.16%
2011-02-07	0	6.140	6.070	6.140	5.920	6.260	730,000	4,470,672	6.1242	2.061	2.037	2.061	1.987	2.101	2,175,166	2.0553	-3.15%
2011-02-02	0	6.340	6.290	6.340	6.050	6.370	1,262,000	7,676,680	6.0829	2.128	2.111	2.128	2.030	2.138	3,760,356	2.0415	6.02%
2011-02-01	0	5.980	5.980	6.000	5.850	6.020	672,000	4,002,290	5.9558	2.007	2.007	2.014	1.963	2.020	2,002,345	1.9988	2.93%
2011-01-31	0	5.810	5.750	5.840	5.750	5.970	2,606,000	15,218,760	5.8399	1.950	1.930	1.960	1.930	2.004	7,765,046	1.9599	-2.52%
2011-01-28	0	5.960	5.950	5.970	5.920	6.120	1,796,000	10,804,560	6.0159	2.000	1.997	2.004	1.987	2.054	5,351,505	2.0190	-2.45%
2011-01-27	0	6.110	6.090	6.110	6.040	6.170	1,300,000	7,930,006	6.1000	2.051	2.044	2.051	2.027	2.071	3,873,584	2.0472	1.16%
2011-01-26	0	6.040	6.030	6.110	6.030	6.370	1,335,000	8,190,696	6.1354	2.027	2.024	2.051	2.024	2.138	3,977,873	2.0591	-3.05%
2011-01-25	0	6.230	6.180	6.240	6.170	6.460	1,640,000	10,305,416	6.2838	2.091	2.074	2.094	2.071	2.168	4,886,675	2.1089	0.16%
2011-01-24	0	6.220	6.240	6.250	6.190	6.340	1,827,012	11,386,606	6.2324	2.087	2.094	2.098	2.077	2.128	5,443,911	2.0916	-2.35%
2011-01-21	0	6.370	6.340	6.400	6.350	6.590	468,000	3,021,160	6.4555	2.138	2.128	2.148	2.131	2.212	1,394,490	2.1665	-2.00%
2011-01-20	0	6.500	6.430	6.540	6.380	6.850	2,462,000	16,234,090	6.5939	2.181	2.158	2.195	2.141	2.299	7,335,972	2.2129	-3.85%
2011-01-19	0	6.760	6.750	6.790	6.690	6.820	4,626,600	31,234,733	6.7511	2.269	2.265	2.279	2.245	2.289	13,785,788	2.2657	1.35%
2011-01-18	0	6.670	6.640	6.660	6.600	6.830	1,507,312	10,132,736	6.7224	2.238	2.228	2.235	2.215	2.292	4,491,308	2.2561	-3.33%
2011-01-17	0	6.900	6.900	6.950	6.810	7.160	740,773	5,178,899	6.9912	2.316	2.316	2.332	2.285	2.403	2,207,267	2.3463	-2.68%
2011-01-14	0	7.090	7.090	7.100	7.080	7.130	608,000	4,312,480	7.0929	2.379	2.379	2.383	2.376	2.393	1,811,645	2.3804	0.42%
2011-01-13	0	7.060	7.040	7.050	7.040	7.220	708,000	5,029,660	7.1040	2.369	2.363	2.366	2.363	2.423	2,109,613	2.3842	1.29%
2011-01-12	0	6.970	6.940	7.030	6.850	7.080	949,000	6,590,680	6.9449	2.339	2.329	2.359	2.299	2.376	2,827,716	2.3307	1.75%
2011-01-11	0	6.850	6.850	6.900	6.800	6.890	2,002,649	13,682,483	6.8322	2.299	2.299	2.316	2.282	2.312	5,967,253	2.2929	0.00%
2011-01-10	0	6.850	6.800	6.850	6.700	7.000	2,192,000	14,907,076	6.8007	2.299	2.282	2.299	2.249	2.349	6,531,459	2.2824	1.78%
2011-01-07	0	6.730	6.720	6.740	6.610	6.810	599,000	4,018,370	6.7085	2.259	2.255	2.262	2.218	2.285	1,784,828	2.2514	0.30%
2011-01-06	0	6.710	6.710	6.780	6.650	6.800	830,000	5,545,040	6.6808	2.252	2.252	2.275	2.232	2.282	2,473,134	2.2421	-1.03%
2011-01-05	0	6.780	6.800	6.830	6.710	6.880	1,614,000	10,969,170	6.7963	2.275	2.282	2.292	2.252	2.309	4,809,204	2.2809	-1.02%
2011-01-04	0	6.850	6.830	6.850	6.640	6.870	659,500	4,484,200	6.7994	2.299	2.292	2.299	2.228	2.306	1,965,099	2.2819	2.85%
2011-01-03	0	6.660	6.610	6.680	6.400	6.660	606,000	3,976,714	6.5622	2.235	2.218	2.242	2.148	2.235	1,805,686	2.2023	1.99%
2010-12-31	0	6.530	6.490	6.530	6.400	6.550	474,000	3,076,540	6.4906	2.192	2.178	2.192	2.148	2.198	1,412,368	2.1783	3.32%
2010-12-30	0	6.320	6.300	6.340	6.190	6.350	652,200	4,066,530	6.2351	2.121	2.114	2.128	2.077	2.131	1,943,347	2.0925	1.77%
2010-12-29	0	6.210	6.200	6.240	6.200	6.340	320,000	2,004,940	6.2654	2.084	2.081	2.094	2.081	2.128	953,498	2.1027	-1.27%
2010-12-28	0	6.290	6.220	6.300	6.220	6.380	400,000	2,511,188	6.2780	2.111	2.087	2.114	2.087	2.141	1,191,872	2.1069	-0.79%
2010-12-24	0	6.340	6.300	6.380	6.090	6.340	804,000	4,967,140	6.1780	2.128	2.114	2.141	2.044	2.128	2,395,663	2.0734	1.12%
2010-12-23	0	6.270	6.230	6.270	6.230	6.400	344,000	2,161,760	6.2842	2.104	2.091	2.104	2.091	2.148	1,025,010	2.1090	-2.03%
2010-12-22	0	6.400	6.300	6.400	6.280	6.540	164,000	1,045,600	6.3756	2.148	2.114	2.148	2.108	2.195	488,668	2.1397	-2.14%
2010-12-21	0	6.540	6.530	6.540	6.320	6.630	2,302,240	15,047,692	6.5361	2.195	2.192	2.195	2.121	2.225	6,859,939	2.1936	1.24%
2010-12-20	0	6.460	6.340	6.490	6.220	6.630	1,516,000	9,827,700	6.4827	2.168	2.128	2.178	2.087	2.225	4,517,195	2.1756	-0.31%
2010-12-17	0	6.480	6.430	6.480	6.290	6.510	2,992,000	19,070,363	6.3738	2.175	2.158	2.175	2.111	2.185	8,915,203	2.1391	3.18%
2010-12-16	0	6.280	6.280	6.300	6.200	6.300	3,296,433	20,695,882	6.2783	2.108	2.108	2.114	2.081	2.114	9,822,316	2.1070	-0.32%
2010-12-15	0	6.300	6.340	6.350	6.170	6.340	1,037,980	6,470,262	6.2335	2.114	2.128	2.131	2.071	2.128	3,092,848	2.0920	0.00%
2010-12-14	0	6.300	6.270	6.300	6.140	6.350	1,210,000	7,561,060	6.2488	2.114	2.104	2.114	2.061	2.131	3,605,413	2.0971	1.94%
2010-12-13	0	6.180	6.160	6.180	6.150	6.270	663,500	4,112,100	6.1976	2.074	2.067	2.074	2.064	2.104	1,977,018	2.0800	0.49%
2010-12-10	0	6.150	6.100	6.180	6.030	6.330	1,490,000	9,131,720	6.1287	2.064	2.047	2.074	2.024	2.124	4,439,723	2.0568	-2.07%
2010-12-09	0	6.280	6.250	6.280	6.180	6.400	1,360,000	8,541,700	6.2807	2.108	2.098	2.108	2.074	2.148	4,052,365	2.1078	0.00%
2010-12-08	0	6.280	6.240	6.280	6.180	6.330	1,007,800	6,280,421	6.2318	2.108	2.094	2.108	2.074	2.124	3,002,922	2.0914	1.45%
2010-12-07	0	6.190	6.190	6.260	6.160	6.400	2,785,000	17,475,705	6.2749	2.077	2.077	2.101	2.067	2.148	8,298,409	2.1059	-4.03%
2010-12-06	0	6.450	6.450	6.460	6.320	6.650	632,000	4,080,520	6.4565	2.165	2.165	2.168	2.121	2.232	1,883,158	2.1668	-1.68%
2010-12-03	0	6.560	6.540	6.650	6.540	6.730	1,526,680	10,164,696	6.6580	2.202	2.195	2.232	2.195	2.259	4,549,018	2.2345	-0.15%
2010-12-02	0	6.570	6.560	6.570	6.110	6.780	1,828,000	11,815,980	6.4639	2.205	2.202	2.205	2.051	2.275	5,446,855	2.1693	7.53%
2010-12-01	0	6.110	6.080	6.120	6.030	6.160	343,375	2,087,375	6.0790	2.051	2.040	2.054	2.024	2.067	1,023,148	2.0402	-0.16%
2010-11-30	0	6.120	6.090	6.230	6.000	6.230	1,295,708	7,821,493	6.0365	2.054	2.044	2.091	2.014	2.091	3,860,795	2.0259	0.66%
2010-11-29	0	6.080	6.070	6.100	5.970	6.290	464,000	2,823,900	6.0860	2.040	2.037	2.047	2.004	2.111	1,382,572	2.0425	-2.41%
2010-11-26	0	6.230	6.190	6.230	6.050	6.290	1,019,000	6,286,740	6.1695	2.091	2.077	2.091	2.030	2.111	3,036,294	2.0705	2.30%
2010-11-25	0	6.090	6.090	6.100	6.000	6.200	2,466,867	15,056,909	6.1037	2.044	2.044	2.047	2.014	2.081	7,350,474	2.0484	-2.09%
2010-11-24	0	6.220	6.220	6.250	6.130	6.420	812,984	5,061,561	6.2259	2.087	2.087	2.098	2.057	2.155	2,422,432	2.0895	0.81%
2010-11-23	0	6.170	6.120	6.170	6.100	6.280	1,376,000	8,573,020	6.2304	2.071	2.054	2.071	2.047	2.108	4,100,040	2.0910	-2.06%
2010-11-22	0	6.300	6.290	6.300	6.150	6.420	3,036,080	19,398,649	6.3894	2.114	2.111	2.114	2.064	2.155	9,046,547	2.1443	-2.33%
2010-11-19	0	6.450	6.440	6.450	6.440	6.570	637,664	4,131,250	6.4787	2.165	2.161	2.165	2.161	2.205	1,900,035	2.1743	-0.46%
2010-11-18	0	6.480	6.480	6.520	6.400	6.700	351,741	2,288,282	6.5056	2.175	2.175	2.188	2.148	2.249	1,048,076	2.1833	0.15%
2010-11-17	0	6.470	6.540	6.550	6.260	6.540	1,710,717	10,981,507	6.4192	2.171	2.195	2.198	2.101	2.195	5,097,389	2.1543	1.09%
2010-11-16	0	6.400	6.350	6.500	6.320	6.950	1,658,000	10,823,100	6.5278	2.148	2.131	2.181	2.121	2.332	4,940,310	2.1908	0.47%
2010-11-15	0	6.370	6.310	6.380	6.270	6.720	1,527,000	9,820,070	6.4310	2.138	2.118	2.141	2.104	2.255	4,549,971	2.1583	-4.93%
2010-11-12	0	6.700	6.700	6.750	6.200	6.900	1,152,000	7,735,260	6.7146	2.249	2.249	2.265	2.081	2.316	3,432,591	2.2535	-3.74%
2010-11-11	0	6.960	6.940	7.000	6.900	7.150	3,122,900	21,886,904	7.0085	2.336	2.329	2.349	2.316	2.400	9,305,243	2.3521	2.35%
2010-11-10	0	6.800	6.700	6.870	6.330	6.980	5,779,209	38,171,600	6.6050	2.282	2.249	2.306	2.124	2.343	17,220,194	2.2167	6.08%
2010-11-09	0	6.410	6.410	6.480	6.410	6.600	2,060,000	13,370,800	6.4907	2.151	2.151	2.175	2.151	2.215	6,138,141	2.1783	0.94%
2010-11-08	0	6.350	6.350	6.440	6.300	6.450	422,000	2,681,320	6.3538	2.131	2.131	2.161	2.114	2.165	1,257,425	2.1324	-0.78%
2010-11-05	0	6.400	6.390	6.400	6.250	6.500	1,399,499	8,956,774	6.4000	2.148	2.145	2.148	2.098	2.181	4,170,059	2.1479	0.79%
2010-11-04	0	6.350	6.350	6.370	6.120	6.550	2,197,000	13,947,910	6.3486	2.131	2.131	2.138	2.054	2.198	6,546,357	2.1306	2.42%
2010-11-03	0	6.200	6.190	6.220	6.000	6.220	1,436,000	8,698,180	6.0572	2.081	2.077	2.087	2.014	2.087	4,278,821	2.0328	2.82%
2010-11-02	0	6.030	6.040	6.100	6.030	6.350	3,288,100	20,133,455	6.1231	2.024	2.027	2.047	2.024	2.131	9,797,486	2.0550	-2.27%
2010-11-01	0	6.170	6.200	6.230	6.020	6.390	5,790,654	35,740,549	6.1721	2.071	2.081	2.091	2.020	2.145	17,254,296	2.0714	-2.06%
2010-10-29	0	6.300	6.300	6.340	6.200	6.350	1,112,000	6,971,580	6.2694	2.114	2.114	2.128	2.081	2.131	3,313,404	2.1041	0.48%
2010-10-28	0	6.270	6.240	6.270	6.090	6.350	1,132,000	7,093,848	6.2667	2.104	2.094	2.104	2.044	2.131	3,372,998	2.1031	0.00%
2010-10-27	0	6.270	6.250	6.270	6.140	6.400	2,020,000	12,719,291	6.2967	2.104	2.098	2.104	2.061	2.148	6,018,954	2.1132	-1.88%
2010-10-26	0	6.390	6.360	6.390	6.100	6.470	1,625,465	10,336,863	6.3593	2.145	2.134	2.145	2.047	2.171	4,843,366	2.1342	4.41%
2010-10-25	0	6.120	6.100	6.150	6.060	6.150	3,833,461	23,388,733	6.1012	2.054	2.047	2.064	2.034	2.064	11,422,487	2.0476	-0.16%
2010-10-22	0	6.130	6.070	6.130	5.840	6.130	13,039,000	80,881,830	6.2031	2.057	2.037	2.057	1.960	2.057	38,852,048	2.0818	8.11%
2010-10-21	0	5.670	5.620	5.680	5.610	5.860	999,466	5,664,450	5.6675	1.903	1.886	1.906	1.883	1.967	2,978,089	1.9020	-3.57%
2010-10-20	0	5.880	5.880	5.900	5.850	6.000	1,075,000	6,351,300	5.9082	1.973	1.973	1.980	1.963	2.014	3,203,156	1.9828	-0.84%
2010-10-19	0	5.930	5.900	5.950	5.800	5.990	1,701,530	10,057,434	5.9108	1.990	1.980	1.997	1.947	2.010	5,070,015	1.9837	-0.34%
2010-10-18	0	5.950	5.900	5.950	5.900	5.990	370,000	2,187,020	5.9109	1.997	1.980	1.997	1.980	2.010	1,102,482	1.9837	0.85%
2010-10-15	0	5.900	5.900	5.950	5.880	5.950	542,000	3,201,000	5.9059	1.980	1.980	1.997	1.973	1.997	1,614,987	1.9821	-0.17%
2010-10-14	0	5.910	5.910	5.940	5.890	6.000	399,470	2,362,926	5.9152	1.983	1.983	1.994	1.977	2.014	1,190,293	1.9852	-1.50%
2010-10-13	0	6.000	5.970	6.000	5.850	6.000	2,888,000	17,274,600	5.9815	2.014	2.004	2.014	1.963	2.014	8,605,316	2.0074	3.45%
2010-10-12	0	5.800	5.810	5.820	5.500	5.990	1,334,000	7,731,800	5.7960	1.947	1.950	1.953	1.846	2.010	3,974,893	1.9452	-2.68%
2010-10-11	0	5.960	5.920	5.960	5.830	6.000	1,106,482	6,580,256	5.9470	2.000	1.987	2.000	1.957	2.014	3,296,962	1.9959	2.05%
2010-10-08	0	5.840	5.790	5.840	5.780	5.900	1,154,000	6,737,250	5.8382	1.960	1.943	1.960	1.940	1.980	3,438,551	1.9593	-1.52%
2010-10-07	0	5.930	5.900	5.930	5.840	6.050	866,500	5,139,820	5.9317	1.990	1.980	1.990	1.960	2.030	2,581,893	1.9907	-1.50%
2010-10-06	0	6.020	6.010	6.020	5.950	6.300	2,229,000	13,414,960	6.0184	2.020	2.017	2.020	1.997	2.114	6,641,707	2.0198	0.33%
2010-10-05	0	6.000	5.990	6.000	5.990	6.250	1,288,945	7,803,384	6.0541	2.014	2.010	2.014	2.010	2.098	3,840,644	2.0318	-2.12%
2010-10-04	0	6.130	6.130	6.190	6.060	6.500	3,673,800	23,050,950	6.2744	2.057	2.057	2.077	2.034	2.181	10,946,749	2.1057	-1.13%
2010-09-30	0	6.200	6.150	6.210	5.900	6.300	1,160,975	6,944,719	5.9818	2.081	2.064	2.084	1.980	2.114	3,459,334	2.0075	4.73%
2010-09-29	0	5.920	5.900	5.920	5.860	5.950	1,290,722	7,634,924	5.9152	1.987	1.980	1.987	1.967	1.997	3,845,939	1.9852	0.34%
2010-09-28	0	5.900	5.870	5.890	5.740	6.100	4,750,529	28,035,695	5.9016	1.980	1.970	1.977	1.926	2.047	14,155,057	1.9806	1.55%
2010-09-27	0	5.810	5.800	5.810	5.660	5.850	4,156,000	23,978,760	5.7697	1.950	1.947	1.950	1.900	1.963	12,383,550	1.9363	3.75%
2010-09-24	0	5.600	5.590	5.600	5.400	5.900	4,897,600	27,417,324	5.5981	1.879	1.876	1.879	1.812	1.980	14,593,281	1.8788	2.00%
2010-09-22	0	5.490	5.450	5.490	5.180	5.640	3,560,695	19,562,865	5.4941	1.842	1.829	1.842	1.738	1.893	10,609,732	1.8439	3.98%
2010-09-21	0	5.280	5.260	5.300	5.240	5.470	1,516,000	8,110,270	5.3498	1.772	1.765	1.779	1.759	1.836	4,517,195	1.7954	-0.56%
2010-09-20	0	5.310	5.300	5.330	5.290	5.380	898,000	4,799,528	5.3447	1.782	1.779	1.789	1.775	1.806	2,675,753	1.7937	0.19%
2010-09-17	0	5.300	5.280	5.300	5.070	5.350	1,104,000	5,764,000	5.2210	1.779	1.772	1.779	1.702	1.795	3,289,567	1.7522	4.54%
2010-09-16	0	5.070	5.040	5.080	5.020	5.200	658,000	3,337,870	5.0728	1.702	1.691	1.705	1.685	1.745	1,960,629	1.7024	-1.55%
2010-09-15	0	5.150	5.120	5.160	5.090	5.500	1,190,107	6,242,200	5.2451	1.728	1.718	1.732	1.708	1.846	3,546,138	1.7603	-2.83%
2010-09-14	0	5.300	5.280	5.300	5.280	5.520	826,000	4,426,400	5.3588	1.779	1.772	1.779	1.772	1.853	2,461,216	1.7985	-2.03%
2010-09-13	0	5.410	5.370	5.420	5.250	5.490	1,372,000	7,404,800	5.3971	1.816	1.802	1.819	1.762	1.842	4,088,121	1.8113	2.27%
2010-09-10	0	5.290	5.280	5.290	5.160	5.460	646,000	3,426,270	5.3038	1.775	1.772	1.775	1.732	1.832	1,924,873	1.7800	0.00%
2010-09-09	0	5.290	5.190	5.300	5.150	5.600	1,927,100	10,247,250	5.3174	1.775	1.742	1.779	1.728	1.879	5,742,141	1.7846	0.00%
2010-09-08	0	5.290	5.290	5.350	5.160	5.450	467,000	2,501,400	5.3563	1.775	1.775	1.795	1.732	1.829	1,391,511	1.7976	-3.47%
2010-09-07	0	5.480	5.430	5.480	5.470	5.520	356,000	1,985,910	5.5784	1.839	1.822	1.839	1.836	1.853	1,060,766	1.8721	-0.51%
2010-09-06	0	5.620	5.600	5.630	5.480	5.690	1,986,000	11,102,580	5.5904	1.849	1.842	1.852	1.802	1.872	6,037,974	1.8388	0.36%
2010-09-03	0	5.600	5.970	6.150	5.380	6.150	1,329,000	7,364,910	5.5417	1.842	1.964	2.023	1.770	2.023	4,040,518	1.8228	2.19%
2010-09-02	0	5.480	5.460	5.480	5.410	5.600	960,300	5,276,756	5.4949	1.802	1.796	1.802	1.779	1.842	2,919,570	1.8074	-2.49%
2010-09-01	0	5.620	5.530	5.650	5.050	5.690	3,581,000	18,810,316	5.2528	1.849	1.819	1.858	1.661	1.872	10,887,203	1.7277	12.40%
2010-08-31	0	5.000	4.940	5.000	4.880	5.020	2,262,000	11,184,940	4.9447	1.645	1.625	1.645	1.605	1.651	6,877,089	1.6264	1.21%
2010-08-30	0	4.940	4.930	4.960	4.930	5.010	866,000	4,299,100	4.9643	1.625	1.622	1.631	1.622	1.648	2,632,873	1.6329	-0.80%
2010-08-27	0	4.980	4.950	4.980	4.810	5.070	6,402,000	31,605,040	4.9367	1.638	1.628	1.638	1.582	1.668	19,463,802	1.6238	3.75%
2010-08-26	0	4.800	4.790	4.800	4.700	4.810	3,014,000	14,379,050	4.7708	1.579	1.576	1.579	1.546	1.582	9,163,371	1.5692	2.13%
2010-08-25	0	4.700	4.680	4.700	4.670	4.920	5,350,000	25,279,320	4.7251	1.546	1.539	1.546	1.536	1.618	16,265,439	1.5542	-0.63%
2010-08-24	0	4.730	4.730	4.790	4.700	5.180	7,312,000	36,250,580	4.9577	1.556	1.556	1.576	1.546	1.704	22,230,447	1.6307	-5.21%
2010-08-23	0	4.990	4.990	5.000	4.750	5.020	8,569,000	42,136,650	4.9173	1.641	1.641	1.645	1.562	1.651	26,052,065	1.6174	4.61%
2010-08-20	0	4.770	4.760	4.770	4.590	4.820	6,526,000	30,661,940	4.6984	1.569	1.566	1.569	1.510	1.585	19,840,796	1.5454	3.70%
2010-08-19	0	4.600	4.590	4.600	4.550	4.700	2,278,000	10,497,810	4.6083	1.513	1.510	1.513	1.497	1.546	6,925,733	1.5158	-0.43%
2010-08-18	0	4.620	4.620	4.670	4.550	4.780	7,141,134	33,266,711	4.6585	1.520	1.520	1.536	1.497	1.572	21,710,969	1.5323	2.90%
2010-08-17	0	4.490	4.490	4.500	4.270	4.520	5,336,197	23,567,712	4.4166	1.477	1.477	1.480	1.404	1.487	16,223,475	1.4527	4.66%
2010-08-16	0	4.290	4.280	4.290	4.200	4.300	714,000	3,054,080	4.2774	1.411	1.408	1.411	1.381	1.414	2,170,752	1.4069	0.70%
2010-08-13	0	4.260	4.250	4.280	4.200	4.280	841,960	3,559,176	4.2273	1.401	1.398	1.408	1.381	1.408	2,559,785	1.3904	0.24%
2010-08-12	0	4.250	4.220	4.250	4.150	4.260	3,644,200	15,329,962	4.2067	1.398	1.388	1.398	1.365	1.401	11,079,348	1.3837	0.24%
2010-08-11	0	4.240	4.170	4.240	4.150	4.240	1,500,000	6,273,896	4.1826	1.395	1.372	1.395	1.365	1.395	4,560,404	1.3757	1.44%
2010-08-10	0	4.180	4.160	4.220	4.120	4.300	1,174,000	4,921,720	4.1923	1.375	1.368	1.388	1.355	1.414	3,569,276	1.3789	-2.79%
2010-08-09	0	4.300	4.250	4.300	4.200	4.300	2,162,000	9,194,220	4.2526	1.414	1.398	1.414	1.381	1.414	6,573,062	1.3988	0.70%
2010-08-06	0	4.270	4.230	4.280	4.220	4.320	5,042,183	21,490,474	4.2621	1.404	1.391	1.408	1.388	1.421	15,329,593	1.4019	-0.23%
2010-08-05	0	4.280	4.240	4.280	4.200	4.500	982,000	4,216,560	4.2938	1.408	1.395	1.408	1.381	1.480	2,985,544	1.4123	-1.61%
2010-08-04	0	4.350	4.290	4.390	4.210	4.400	2,905,715	12,428,059	4.2771	1.431	1.411	1.444	1.385	1.447	8,834,155	1.4068	1.64%
2010-08-03	0	4.280	4.250	4.280	4.250	4.320	1,207,900	5,178,608	4.2873	1.408	1.398	1.408	1.398	1.421	3,672,341	1.4102	1.42%
2010-08-02	0	4.220	4.220	4.290	4.220	4.350	860,000	3,688,000	4.2884	1.388	1.388	1.411	1.388	1.431	2,614,631	1.4105	-1.86%
2010-07-30	0	4.300	4.260	4.330	4.200	4.360	1,434,000	6,139,340	4.2813	1.414	1.401	1.424	1.381	1.434	4,359,746	1.4082	0.00%
2010-07-29	0	4.300	4.290	4.300	4.250	4.360	3,142,593	13,500,781	4.2961	1.414	1.411	1.414	1.398	1.434	9,554,328	1.4131	1.18%
2010-07-28	0	4.250	4.200	4.250	4.200	4.360	1,602,000	6,832,760	4.2651	1.398	1.381	1.398	1.381	1.434	4,870,511	1.4029	0.24%
2010-07-27	0	4.240	4.210	4.240	4.180	4.250	184,000	774,700	4.2103	1.395	1.385	1.395	1.375	1.398	559,410	1.3849	1.92%
2010-07-26	0	4.160	4.150	4.180	4.100	4.200	608,683	2,536,706	4.1675	1.368	1.365	1.375	1.349	1.381	1,850,560	1.3708	1.46%
2010-07-23	0	4.100	4.100	4.120	3.920	4.130	1,144,594	4,634,577	4.0491	1.349	1.349	1.355	1.289	1.358	3,479,874	1.3318	2.50%
2010-07-22	0	4.000	3.960	3.990	3.820	4.150	3,360,000	13,232,300	3.9382	1.316	1.303	1.312	1.256	1.365	10,215,304	1.2953	-3.61%
2010-07-21	0	4.150	4.150	4.190	4.130	4.200	876,787	3,650,367	4.1633	1.365	1.365	1.378	1.358	1.381	2,665,668	1.3694	-1.19%
2010-07-20	0	4.200	4.200	4.210	4.060	4.340	2,362,000	10,096,460	4.2745	1.381	1.381	1.385	1.335	1.428	7,181,115	1.4060	-2.10%
2010-07-19	0	4.290	4.280	4.300	4.250	4.350	356,000	1,525,940	4.2863	1.411	1.408	1.414	1.398	1.431	1,082,336	1.4099	-1.15%
2010-07-16	0	4.340	4.290	4.350	4.300	4.430	4,188,000	18,083,050	4.3178	1.428	1.411	1.431	1.414	1.457	12,732,647	1.4202	0.46%
2010-07-15	0	4.320	4.310	4.320	4.300	4.370	402,000	1,739,020	4.3259	1.421	1.418	1.421	1.414	1.437	1,222,188	1.4229	0.00%
2010-07-14	0	4.320	4.310	4.320	4.250	4.400	1,092,882	4,729,634	4.3277	1.421	1.418	1.421	1.398	1.447	3,322,655	1.4235	0.23%
2010-07-13	0	4.310	4.290	4.320	4.290	4.410	220,000	949,460	4.3157	1.418	1.411	1.421	1.411	1.451	668,859	1.4195	-2.27%
2010-07-12	0	4.410	4.340	4.380	4.310	4.440	386,000	1,686,160	4.3683	1.451	1.428	1.441	1.418	1.460	1,173,544	1.4368	-0.68%
2010-07-09	0	4.440	4.390	4.440	4.370	4.500	1,180,000	5,229,100	4.4314	1.460	1.444	1.460	1.437	1.480	3,587,517	1.4576	0.00%
2010-07-08	0	4.440	4.400	4.450	4.300	4.470	1,443,227	6,310,322	4.3724	1.460	1.447	1.464	1.414	1.470	4,387,798	1.4382	3.26%
2010-07-07	0	4.300	4.250	4.300	4.200	4.330	976,000	4,177,140	4.2799	1.414	1.398	1.414	1.381	1.424	2,967,303	1.4077	0.47%
2010-07-06	0	4.280	4.250	4.280	4.160	4.350	1,794,000	7,660,220	4.2699	1.408	1.398	1.408	1.368	1.431	5,454,243	1.4045	2.64%
2010-07-05	0	4.170	4.140	4.170	4.100	4.220	406,000	1,687,730	4.1570	1.372	1.362	1.372	1.349	1.388	1,234,349	1.3673	-0.48%
2010-07-02	0	4.190	4.180	4.190	4.040	4.200	2,330,080	9,650,656	4.1418	1.378	1.375	1.378	1.329	1.381	7,084,070	1.3623	1.95%
2010-06-30	0	4.110	4.100	4.110	3.950	4.230	10,795,279	44,281,608	4.1019	1.352	1.349	1.352	1.299	1.391	32,820,553	1.3492	-2.14%
2010-06-29	0	4.200	4.160	4.190	4.030	4.230	7,891,203	32,663,588	4.1392	1.381	1.368	1.378	1.326	1.391	23,991,380	1.3615	2.44%
2010-06-28	0	4.100	4.030	4.070	4.000	4.280	3,277,000	13,490,320	4.1167	1.349	1.326	1.339	1.316	1.408	9,962,962	1.3540	-0.97%
2010-06-25	0	4.140	4.130	4.150	4.030	4.320	1,440,990	5,956,509	4.1336	1.362	1.358	1.365	1.326	1.421	4,380,997	1.3596	-4.17%
2010-06-24	0	4.320	4.340	4.350	4.300	4.470	730,000	3,182,404	4.3595	1.421	1.428	1.431	1.414	1.470	2,219,396	1.4339	-1.59%
2010-06-23	0	4.390	4.370	4.390	4.310	4.480	496,000	2,189,120	4.4135	1.444	1.437	1.444	1.418	1.474	1,507,973	1.4517	-2.01%
2010-06-22	0	4.480	4.440	4.470	4.330	4.500	2,230,640	9,952,098	4.4615	1.474	1.460	1.470	1.424	1.480	6,781,746	1.4675	0.00%
2010-06-21	0	4.480	4.480	4.490	4.400	4.600	4,278,000	19,402,428	4.5354	1.474	1.474	1.477	1.447	1.513	13,006,271	1.4918	-1.54%
2010-06-18	0	4.550	4.590	4.600	4.540	4.710	2,844,000	13,288,580	4.6725	1.497	1.510	1.513	1.493	1.549	8,646,525	1.5369	-3.40%
2010-06-17	0	4.710	4.710	4.740	4.650	4.750	2,735,099	12,875,947	4.7077	1.549	1.549	1.559	1.529	1.562	8,315,437	1.5484	0.43%
2010-06-15	0	4.690	4.560	4.690	4.600	4.750	1,442,000	6,773,936	4.6976	1.543	1.500	1.543	1.513	1.562	4,384,068	1.5451	0.43%
2010-06-14	0	4.670	4.670	4.700	4.570	4.750	1,345,354	6,297,480	4.6809	1.536	1.536	1.546	1.503	1.562	4,090,238	1.5396	2.19%
2010-06-11	0	4.570	4.550	4.570	4.550	4.740	1,754,000	8,144,640	4.6435	1.503	1.497	1.503	1.497	1.559	5,332,632	1.5273	-1.72%
2010-06-10	0	4.650	4.650	4.660	4.590	4.700	1,166,924	5,491,736	4.7062	1.529	1.529	1.533	1.510	1.546	3,547,763	1.5479	-2.11%
2010-06-09	0	4.750	4.700	4.740	4.700	4.770	2,199,305	10,441,617	4.7477	1.562	1.546	1.559	1.546	1.569	6,686,479	1.5616	-0.21%
2010-06-08	0	4.760	4.730	4.750	4.620	4.780	1,992,620	9,414,901	4.7249	1.566	1.556	1.562	1.520	1.572	6,058,101	1.5541	0.42%
2010-06-07	0	4.740	4.700	4.740	4.540	4.750	2,080,000	9,681,000	4.6543	1.559	1.546	1.559	1.493	1.562	6,323,760	1.5309	3.27%
2010-06-04	0	4.590	4.560	4.600	4.500	4.640	964,000	4,418,630	4.5836	1.510	1.500	1.513	1.480	1.526	2,930,819	1.5076	-1.50%
2010-06-03	0	4.660	4.610	4.660	4.550	4.670	1,988,000	9,132,038	4.5936	1.533	1.516	1.533	1.497	1.536	6,044,055	1.5109	1.75%
2010-06-02	0	4.580	4.540	4.610	4.450	4.680	440,000	1,998,920	4.5430	1.506	1.493	1.516	1.464	1.539	1,337,718	1.4943	-2.14%
2010-06-01	0	4.680	4.620	4.690	4.600	4.700	196,000	910,740	4.6466	1.539	1.520	1.543	1.513	1.546	595,893	1.5284	-1.89%
2010-05-31	0	4.770	4.700	4.770	4.510	4.780	662,634	3,103,596	4.6837	1.569	1.546	1.569	1.483	1.572	2,014,586	1.5406	1.02%
2010-05-28	0	4.880	4.810	4.890	4.660	4.990	869,249	4,258,840	4.8994	1.553	1.531	1.556	1.483	1.588	2,731,178	1.5593	0.62%
2010-05-27	0	4.850	4.850	4.890	4.610	4.920	1,610,901	7,816,260	4.8521	1.544	1.544	1.556	1.467	1.566	5,061,447	1.5443	3.19%
2010-05-26	0	4.700	4.690	4.750	4.520	4.780	574,000	2,680,500	4.6699	1.496	1.493	1.512	1.439	1.521	1,803,507	1.4863	0.64%
2010-05-25	0	4.670	4.660	4.670	4.600	4.860	336,000	1,585,440	4.7186	1.486	1.483	1.486	1.464	1.547	1,055,711	1.5018	-3.31%
2010-05-24	0	4.830	4.880	4.900	4.510	4.880	1,019,671	4,782,946	4.6907	1.537	1.553	1.560	1.435	1.553	3,203,804	1.4929	2.77%
2010-05-20	0	4.700	4.640	4.700	4.300	4.830	1,888,000	8,604,338	4.5574	1.496	1.477	1.496	1.369	1.537	5,932,092	1.4505	-0.84%
2010-05-19	0	4.740	4.710	4.750	4.700	4.900	1,556,634	7,417,552	4.7651	1.509	1.499	1.512	1.496	1.560	4,890,940	1.5166	-5.01%
2010-05-18	0	4.990	4.970	4.990	4.920	5.020	560,000	2,787,140	4.9770	1.588	1.582	1.588	1.566	1.598	1,759,519	1.5840	1.01%
2010-05-17	0	4.940	4.900	4.950	4.850	5.250	1,971,960	9,798,650	4.9690	1.572	1.560	1.575	1.544	1.671	6,195,894	1.5815	-0.80%
2010-05-14	0	4.980	4.970	4.980	4.820	5.040	1,387,000	6,894,760	4.9710	1.585	1.582	1.585	1.534	1.604	4,357,951	1.5821	-0.40%
2010-05-13	0	5.000	4.980	5.000	4.740	5.100	1,117,000	5,582,570	4.9978	1.591	1.585	1.591	1.509	1.623	3,509,611	1.5907	0.20%
2010-05-12	0	4.990	4.950	5.000	4.820	5.080	725,638	3,587,464	4.9439	1.588	1.575	1.591	1.534	1.617	2,279,953	1.5735	-0.20%
2010-05-11	0	5.000	4.990	5.000	4.940	5.300	2,350,000	12,049,880	5.1276	1.591	1.588	1.591	1.572	1.687	7,383,695	1.6320	-1.19%
2010-05-10	0	5.060	5.060	5.110	4.800	5.200	2,090,534	10,475,857	5.0111	1.610	1.610	1.626	1.528	1.655	6,568,453	1.5949	5.20%
2010-05-07	0	4.810	4.850	4.860	4.700	4.940	2,520,000	12,142,540	4.8185	1.531	1.544	1.547	1.496	1.572	7,917,834	1.5336	-5.13%
2010-05-06	0	5.070	5.070	5.170	4.850	5.420	2,186,000	11,097,210	5.0765	1.614	1.614	1.645	1.544	1.725	6,868,407	1.6157	-4.70%
2010-05-05	0	5.320	5.310	5.330	5.080	5.430	3,904,000	20,674,712	5.2958	1.693	1.690	1.696	1.617	1.728	12,266,359	1.6855	-0.56%
2010-05-04	0	5.350	5.340	5.350	5.160	5.810	6,142,000	33,252,620	5.4140	1.703	1.700	1.703	1.642	1.849	19,298,150	1.7231	-6.96%
2010-05-03	0	5.750	5.750	5.760	5.630	5.790	1,802,683	10,289,805	5.7081	1.830	1.830	1.833	1.792	1.843	5,664,026	1.8167	0.00%
2010-04-30	0	5.750	5.750	5.790	5.050	5.790	5,550,000	30,101,700	5.4237	1.830	1.830	1.843	1.607	1.843	17,438,087	1.7262	12.75%
2010-04-29	0	5.100	5.060	5.110	5.050	5.300	3,841,500	19,896,840	5.1794	1.623	1.610	1.626	1.607	1.687	12,069,984	1.6485	0.00%
2010-04-28	0	5.100	5.070	5.100	4.780	5.200	10,350,000	52,211,080	5.0445	1.623	1.614	1.623	1.521	1.655	32,519,676	1.6055	4.51%
2010-04-27	0	4.880	4.840	4.880	4.710	5.010	5,639,124	27,567,500	4.8886	1.553	1.540	1.553	1.499	1.595	17,718,114	1.5559	2.95%
2010-04-26	0	4.740	4.740	4.760	4.650	4.990	4,150,000	20,071,180	4.8364	1.509	1.509	1.515	1.480	1.588	13,039,290	1.5393	2.82%
2010-04-23	0	4.610	4.600	4.650	4.600	4.780	3,567,243	16,733,915	4.6910	1.467	1.464	1.480	1.464	1.521	11,208,269	1.4930	-3.56%
2010-04-22	0	4.780	4.760	4.800	4.200	4.920	23,246,983	110,170,387	4.7391	1.521	1.515	1.528	1.337	1.566	73,041,966	1.5083	16.02%
2010-04-21	0	4.120	4.110	4.120	3.890	4.160	14,512,000	58,497,880	4.0310	1.311	1.308	1.311	1.238	1.324	45,596,670	1.2829	6.19%
2010-04-20	0	3.880	3.860	3.880	3.830	3.880	1,982,546	7,665,993	3.8667	1.235	1.229	1.235	1.219	1.235	6,229,155	1.2307	1.04%
2010-04-19	0	3.840	3.810	3.850	3.740	3.860	1,822,599	6,923,876	3.7989	1.222	1.213	1.225	1.190	1.229	5,726,602	1.2091	-0.78%
2010-04-16	0	3.870	3.850	3.880	3.810	3.880	2,960,000	11,428,540	3.8610	1.232	1.225	1.235	1.213	1.235	9,300,313	1.2288	-0.26%
2010-04-15	0	3.880	3.850	3.880	3.800	3.910	4,062,000	15,710,600	3.8677	1.235	1.225	1.235	1.209	1.244	12,762,794	1.2310	0.78%
2010-04-14	0	3.850	3.840	3.850	3.800	3.880	2,210,503	8,496,169	3.8435	1.225	1.222	1.225	1.209	1.235	6,945,395	1.2233	0.00%
2010-04-13	0	3.850	3.840	3.850	3.800	3.900	2,352,744	9,058,573	3.8502	1.225	1.222	1.225	1.209	1.241	7,392,316	1.2254	-0.26%
2010-04-12	0	3.860	3.860	3.870	3.750	3.950	3,022,000	11,635,540	3.8503	1.229	1.229	1.232	1.194	1.257	9,495,117	1.2254	0.26%
2010-04-09	0	3.850	3.830	3.850	3.780	3.930	4,715,254	18,190,678	3.8578	1.225	1.219	1.225	1.203	1.251	14,815,317	1.2278	1.05%
2010-04-08	0	3.810	3.810	3.840	3.690	3.890	3,561,917	13,615,397	3.8225	1.213	1.213	1.222	1.174	1.238	11,191,535	1.2166	2.97%
2010-04-07	0	3.700	3.680	3.700	3.630	3.700	1,075,295	3,932,925	3.6575	1.178	1.171	1.178	1.155	1.178	3,378,574	1.1641	0.00%
2010-04-01	0	3.700	3.670	3.700	3.590	3.700	1,708,400	6,202,332	3.6305	1.178	1.168	1.178	1.143	1.178	5,367,789	1.1555	3.06%
2010-03-31	0	3.590	3.580	3.590	3.550	3.640	1,238,000	4,422,560	3.5723	1.143	1.139	1.143	1.130	1.158	3,889,793	1.1370	2.57%
2010-03-30	0	3.500	3.500	3.510	3.480	3.540	2,147,106	7,551,699	3.5172	1.114	1.114	1.117	1.108	1.127	6,746,202	1.1194	-0.85%
2010-03-29	0	3.530	3.500	3.530	3.500	3.550	406,000	1,431,240	3.5252	1.123	1.114	1.123	1.114	1.130	1,275,651	1.1220	0.86%
2010-03-26	0	3.500	3.500	3.520	3.440	3.510	1,341,000	4,657,700	3.4733	1.114	1.114	1.120	1.095	1.117	4,213,419	1.1054	-0.28%
2010-03-25	0	3.510	3.500	3.510	3.500	3.600	1,070,000	3,771,340	3.5246	1.117	1.114	1.117	1.114	1.146	3,361,937	1.1218	-3.04%
2010-03-24	0	3.620	3.610	3.630	3.590	3.640	1,073,607	3,876,556	3.6108	1.152	1.149	1.155	1.143	1.158	3,373,271	1.1492	-0.55%
2010-03-23	0	3.640	3.620	3.640	3.560	3.660	1,382,000	5,020,084	3.6325	1.158	1.152	1.158	1.133	1.165	4,342,241	1.1561	-0.27%
2010-03-22	0	3.650	3.630	3.670	3.540	3.650	3,738,212	13,466,215	3.6023	1.162	1.155	1.168	1.127	1.162	11,745,453	1.1465	1.96%
2010-03-19	0	3.580	3.570	3.580	3.530	3.600	1,048,000	3,754,460	3.5825	1.139	1.136	1.139	1.123	1.146	3,292,814	1.1402	-0.28%
2010-03-18	0	3.590	3.580	3.590	3.560	3.720	985,764	3,565,159	3.6166	1.143	1.139	1.143	1.133	1.184	3,097,268	1.1511	-2.71%
2010-03-17	0	3.690	3.690	3.700	3.630	3.700	2,778,000	10,181,596	3.6651	1.174	1.174	1.178	1.155	1.178	8,728,470	1.1665	1.10%
2010-03-16	0	3.650	3.640	3.650	3.580	3.720	3,036,000	11,068,520	3.6458	1.162	1.158	1.162	1.139	1.184	9,539,105	1.1603	2.53%
2010-03-15	0	3.560	3.550	3.560	3.500	3.560	16,047,917	56,218,610	3.5032	1.133	1.130	1.133	1.114	1.133	50,422,518	1.1150	1.42%
2010-03-12	0	3.510	3.510	3.520	3.490	3.610	2,094,000	7,347,040	3.5086	1.117	1.117	1.120	1.111	1.149	6,579,343	1.1167	-1.96%
2010-03-11	0	3.580	3.550	3.580	3.510	3.590	1,131,271	4,012,082	3.5465	1.139	1.130	1.139	1.117	1.143	3,554,451	1.1287	0.56%
2010-03-10	0	3.560	3.550	3.570	3.500	3.620	2,124,000	7,583,080	3.5702	1.133	1.130	1.136	1.114	1.152	6,673,603	1.1363	1.71%
2010-03-09	0	3.500	3.510	3.540	3.500	3.550	1,524,000	5,345,480	3.5075	1.114	1.117	1.127	1.114	1.130	4,788,404	1.1163	-0.85%
2010-03-08	0	3.530	3.500	3.550	3.500	3.590	1,692,000	5,975,740	3.5318	1.123	1.114	1.130	1.114	1.143	5,316,260	1.1240	0.57%
2010-03-05	0	3.510	3.510	3.550	3.480	3.550	1,256,000	4,399,860	3.5031	1.117	1.117	1.130	1.108	1.130	3,946,349	1.1149	-0.85%
2010-03-04	0	3.540	3.520	3.540	3.480	3.600	700,000	2,473,400	3.5334	1.127	1.120	1.127	1.108	1.146	2,199,398	1.1246	0.00%
2010-03-03	0	3.540	3.540	3.550	3.530	3.570	816,500	2,901,800	3.5539	1.127	1.127	1.130	1.123	1.136	2,565,441	1.1311	0.00%
2010-03-02	0	3.540	3.540	3.550	3.500	3.560	2,800,000	9,893,360	3.5333	1.127	1.127	1.130	1.114	1.133	8,797,593	1.1246	1.14%
2010-03-01	0	3.500	3.490	3.500	3.480	3.550	1,424,000	4,988,520	3.5032	1.114	1.111	1.114	1.108	1.130	4,474,205	1.1150	0.00%
2010-02-26	0	3.500	3.490	3.500	3.480	3.550	932,583	3,261,382	3.4971	1.114	1.111	1.114	1.108	1.130	2,930,174	1.1130	0.00%
2010-02-25	0	3.500	3.480	3.490	3.440	3.540	744,894	2,602,620	3.4939	1.114	1.108	1.111	1.095	1.127	2,340,455	1.1120	0.00%
2010-02-24	0	3.500	3.490	3.500	3.420	3.540	3,765,000	13,163,460	3.4963	1.114	1.111	1.114	1.088	1.127	11,829,621	1.1128	1.16%
2010-02-23	0	3.460	3.450	3.470	3.350	3.460	2,065,343	7,065,573	3.4210	1.101	1.098	1.104	1.066	1.101	6,489,303	1.0888	2.67%
2010-02-22	0	3.370	3.360	3.370	3.320	3.400	1,672,769	5,624,456	3.3624	1.073	1.069	1.073	1.057	1.082	5,255,836	1.0701	2.12%
2010-02-19	0	3.300	3.280	3.300	3.280	3.360	1,268,000	4,201,860	3.3138	1.050	1.044	1.050	1.044	1.069	3,984,053	1.0547	-2.65%
2010-02-18	0	3.390	3.380	3.390	3.350	3.440	1,714,000	5,811,360	3.3905	1.079	1.076	1.079	1.066	1.095	5,385,384	1.0791	-0.29%
2010-02-17	0	3.400	3.400	3.410	3.300	3.500	2,662,350	9,006,189	3.3828	1.082	1.082	1.085	1.050	1.114	8,365,097	1.0766	-0.29%
2010-02-12	0	3.410	3.410	3.420	3.270	3.450	4,039,100	13,651,353	3.3798	1.085	1.085	1.088	1.041	1.098	12,690,843	1.0757	1.19%
2010-02-11	0	3.370	3.350	3.370	3.230	3.390	1,952,000	6,434,580	3.2964	1.073	1.066	1.073	1.028	1.079	6,133,179	1.0491	4.01%
2010-02-10	0	3.240	3.240	3.260	3.150	3.300	1,286,000	4,122,820	3.2059	1.031	1.031	1.038	1.003	1.050	4,040,609	1.0203	2.53%
2010-02-09	0	3.160	3.140	3.160	3.130	3.170	532,000	1,675,200	3.1489	1.006	0.999	1.006	0.996	1.009	1,671,543	1.0022	0.32%
2010-02-08	0	3.150	3.150	3.200	3.140	3.220	648,000	2,053,844	3.1695	1.003	1.003	1.018	0.999	1.025	2,036,014	1.0088	-0.94%
2010-02-05	0	3.180	3.180	3.190	3.110	3.200	2,220,000	7,068,280	3.1839	1.012	1.012	1.015	0.990	1.018	6,975,235	1.0133	-0.93%
2010-02-04	0	3.210	3.210	3.240	3.170	3.270	524,891	1,695,502	3.2302	1.022	1.022	1.031	1.009	1.041	1,649,206	1.0281	-0.31%
2010-02-03	0	3.220	3.210	3.230	3.190	3.250	730,000	2,351,940	3.2218	1.025	1.022	1.028	1.015	1.034	2,293,658	1.0254	1.90%
2010-02-02	0	3.160	3.160	3.170	3.130	3.250	2,063,101	6,534,513	3.1673	1.006	1.006	1.009	0.996	1.034	6,482,259	1.0081	-0.32%
2010-02-01	0	3.170	3.170	3.190	3.120	3.270	932,000	2,945,360	3.1603	1.009	1.009	1.015	0.993	1.041	2,928,342	1.0058	-0.94%
2010-01-29	0	3.200	3.190	3.200	3.160	3.260	544,849	1,745,757	3.2041	1.018	1.015	1.018	1.006	1.038	1,711,914	1.0198	-3.03%
2010-01-28	0	3.300	3.270	3.300	3.240	3.320	1,479,766	4,863,143	3.2864	1.050	1.041	1.050	1.031	1.057	4,649,421	1.0460	0.00%
2010-01-27	0	3.300	3.280	3.300	3.250	3.400	775,900	2,562,015	3.3020	1.050	1.044	1.050	1.034	1.082	2,437,876	1.0509	-1.49%
2010-01-26	0	3.350	3.390	3.400	3.310	3.480	1,364,000	4,636,280	3.3990	1.066	1.079	1.082	1.053	1.108	4,285,685	1.0818	-2.90%
2010-01-25	0	3.450	3.420	3.450	3.410	3.490	1,316,000	4,513,800	3.4299	1.098	1.088	1.098	1.085	1.111	4,134,869	1.0916	-1.99%
2010-01-22	0	3.520	3.490	3.520	3.310	3.550	4,484,861	15,583,461	3.4747	1.120	1.111	1.120	1.053	1.130	14,091,423	1.1059	0.00%
2010-01-21	0	3.520	3.510	3.520	3.510	3.650	1,228,000	4,332,050	3.5277	1.120	1.117	1.120	1.117	1.162	3,858,373	1.1228	-1.95%
2010-01-20	0	3.590	3.570	3.590	3.530	3.690	2,576,000	9,202,480	3.5724	1.143	1.136	1.143	1.123	1.174	8,093,786	1.1370	0.28%
2010-01-19	0	3.580	3.580	3.590	3.570	3.670	2,366,000	8,496,480	3.5911	1.139	1.139	1.143	1.136	1.168	7,433,966	1.1429	-0.28%
2010-01-18	0	3.590	3.590	3.610	3.540	3.770	2,106,500	7,611,034	3.6131	1.143	1.143	1.149	1.127	1.200	6,618,618	1.1499	-2.18%
2010-01-15	0	3.670	3.650	3.700	3.600	3.830	5,176,900	19,086,093	3.6868	1.168	1.162	1.178	1.146	1.219	16,265,808	1.1734	1.10%
2010-01-14	0	3.630	3.590	3.630	3.410	3.640	3,144,613	10,970,372	3.4886	1.155	1.143	1.155	1.085	1.158	9,880,367	1.1103	7.08%
2010-01-13	0	3.390	3.370	3.390	3.350	3.440	1,338,428	4,533,731	3.3874	1.079	1.073	1.079	1.066	1.095	4,205,338	1.0781	0.30%
2010-01-12	0	3.380	3.380	3.430	3.370	3.440	1,952,000	6,680,640	3.4225	1.076	1.076	1.092	1.073	1.095	6,133,179	1.0893	-1.74%
2010-01-11	0	3.440	3.430	3.440	3.400	3.450	947,600	3,252,420	3.4323	1.095	1.092	1.095	1.082	1.098	2,977,357	1.0924	-0.29%
2010-01-08	0	3.450	3.430	3.450	3.360	3.460	1,070,000	3,660,640	3.4212	1.098	1.092	1.098	1.069	1.101	3,361,937	1.0888	0.88%
2010-01-07	0	3.420	3.400	3.430	3.400	3.500	1,048,000	3,613,460	3.4480	1.088	1.082	1.092	1.082	1.114	3,292,814	1.0974	-2.29%
2010-01-06	0	3.500	3.470	3.500	3.400	3.570	2,712,000	9,515,100	3.5085	1.114	1.104	1.114	1.082	1.136	8,521,098	1.1167	2.94%
2010-01-05	0	3.400	3.410	3.420	3.350	3.460	2,650,000	9,042,030	3.4121	1.082	1.085	1.088	1.066	1.101	8,326,294	1.0860	1.49%
2010-01-04	0	3.350	3.300	3.360	3.200	3.440	2,621,490	8,707,165	3.3215	1.066	1.050	1.069	1.018	1.095	8,236,715	1.0571	5.02%
2009-12-31	0	3.190	3.180	3.200	3.050	3.650	6,007,536	20,009,030	3.3307	1.015	1.012	1.018	0.971	1.162	18,875,664	1.0600	-2.74%
2009-12-30	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2009-12-22	0	3.280	3.290	3.330	3.250	3.400	1,758,584	5,843,380	3.3228	1.044	1.047	1.060	1.034	1.082	5,525,467	1.0575	0.00%
2009-12-21	0	3.280	3.280	3.290	3.120	3.330	1,384,000	4,520,264	3.2661	1.044	1.044	1.047	0.993	1.060	4,348,525	1.0395	-0.91%
2009-12-18	0	3.310	3.320	3.360	3.300	3.410	1,366,465	4,571,875	3.3458	1.053	1.057	1.069	1.050	1.085	4,293,430	1.0649	-2.65%
2009-12-17	0	3.400	3.380	3.410	3.300	3.450	1,303,400	4,403,200	3.3782	1.082	1.076	1.085	1.050	1.098	4,095,280	1.0752	0.89%
2009-12-16	0	3.370	3.370	3.400	3.360	3.400	1,540,631	5,212,271	3.3832	1.073	1.073	1.082	1.069	1.082	4,840,659	1.0768	-0.59%
2009-12-15	0	3.390	3.380	3.460	3.380	3.480	564,000	1,938,460	3.4370	1.079	1.076	1.101	1.076	1.108	1,772,087	1.0939	-2.87%
2009-12-14	0	3.490	3.490	3.500	3.400	3.500	893,000	3,096,520	3.4675	1.111	1.111	1.114	1.082	1.114	2,805,804	1.1036	1.45%
2009-12-11	0	3.440	3.400	3.440	3.330	3.440	384,228	1,299,060	3.3810	1.095	1.082	1.095	1.060	1.095	1,207,243	1.0761	2.08%
2009-12-10	0	3.370	3.350	3.430	3.260	3.500	1,437,786	4,835,983	3.3635	1.073	1.066	1.092	1.038	1.114	4,517,520	1.0705	-3.71%
2009-12-09	0	3.500	3.510	3.520	3.420	3.520	2,158,000	7,508,160	3.4792	1.114	1.117	1.120	1.088	1.120	6,780,431	1.1073	-0.28%
2009-12-08	0	3.510	3.500	3.510	3.410	3.650	4,012,575	14,199,793	3.5388	1.117	1.114	1.117	1.085	1.162	12,607,501	1.1263	-0.85%
2009-12-07	0	3.540	3.520	3.540	3.320	3.640	8,936,700	31,062,624	3.4758	1.127	1.120	1.127	1.057	1.158	28,079,090	1.1063	8.59%
2009-12-04	0	3.260	3.210	3.260	3.200	3.300	1,967,333	6,342,927	3.2241	1.038	1.022	1.038	1.018	1.050	6,181,356	1.0261	-0.31%
2009-12-03	0	3.270	3.260	3.270	3.220	3.280	1,050,761	3,418,437	3.2533	1.041	1.038	1.041	1.025	1.044	3,301,489	1.0354	1.24%
2009-12-02	0	3.230	3.230	3.240	3.160	3.280	1,835,470	5,848,122	3.1862	1.028	1.028	1.031	1.006	1.044	5,767,042	1.0141	2.22%
2009-12-01	0	3.160	3.160	3.200	3.060	3.200	2,114,000	6,621,620	3.1323	1.006	1.006	1.018	0.974	1.018	6,642,183	0.9969	2.60%
2009-11-30	0	3.080	3.080	3.100	2.980	3.090	2,747,300	8,373,740	3.0480	0.980	0.980	0.987	0.948	0.983	8,632,010	0.9701	1.32%
2009-11-27	0	3.040	3.040	3.060	3.010	3.140	2,742,000	8,483,300	3.0938	0.968	0.968	0.974	0.958	0.999	8,615,358	0.9847	-4.10%
2009-11-26	0	3.170	3.170	3.180	3.160	3.300	4,286,556	13,723,463	3.2015	1.009	1.009	1.012	1.006	1.050	13,468,349	1.0189	-2.76%
2009-11-25	0	3.260	3.270	3.320	3.260	3.450	2,298,000	7,611,970	3.3124	1.038	1.041	1.057	1.038	1.098	7,220,311	1.0542	-5.51%
2009-11-24	0	3.450	3.440	3.450	3.400	3.500	768,000	2,649,980	3.4505	1.098	1.095	1.098	1.082	1.114	2,413,054	1.0982	-1.99%
2009-11-23	0	3.520	3.490	3.520	3.480	3.600	1,840,210	6,540,427	3.5542	1.120	1.111	1.120	1.108	1.146	5,781,936	1.1312	-3.30%
2009-11-20	0	3.640	3.640	3.650	3.590	3.730	1,182,210	4,354,295	3.6832	1.158	1.158	1.162	1.143	1.187	3,714,501	1.1722	-3.19%
2009-11-19	0	3.760	3.750	3.780	3.720	3.790	742,608	2,784,149	3.7492	1.197	1.194	1.203	1.184	1.206	2,333,273	1.1932	0.53%
2009-11-18	0	3.740	3.740	3.750	3.730	3.860	2,024,000	7,608,160	3.7590	1.190	1.190	1.194	1.187	1.229	6,359,403	1.1964	-3.86%
2009-11-17	0	3.890	3.850	3.900	3.860	4.000	1,500,527	5,863,119	3.9074	1.238	1.225	1.241	1.229	1.273	4,714,652	1.2436	-1.77%
2009-11-16	0	3.960	3.930	3.990	3.850	4.000	3,418,000	13,402,570	3.9212	1.260	1.251	1.270	1.225	1.273	10,739,348	1.2480	4.21%
2009-11-13	0	3.800	3.800	3.820	3.700	3.810	2,848,000	10,752,380	3.7754	1.209	1.209	1.216	1.178	1.213	8,948,409	1.2016	1.33%
2009-11-12	0	3.750	3.750	3.780	3.730	3.820	2,168,962	8,171,403	3.7674	1.194	1.194	1.203	1.187	1.216	6,814,874	1.1991	-0.27%
2009-11-11	0	3.760	3.770	3.790	3.650	3.820	3,412,000	12,835,480	3.7619	1.197	1.200	1.206	1.162	1.216	10,720,496	1.1973	3.30%
2009-11-10	0	3.640	3.640	3.650	3.580	3.680	2,667,000	9,688,840	3.6329	1.158	1.158	1.162	1.139	1.171	8,379,708	1.1562	-0.27%
2009-11-09	0	3.650	3.650	3.680	3.500	3.820	3,277,000	11,969,780	3.6527	1.162	1.162	1.171	1.114	1.216	10,296,326	1.1625	4.58%
2009-11-06	0	3.490	3.460	3.490	3.460	3.580	1,856,000	6,486,920	3.4951	1.111	1.101	1.111	1.101	1.139	5,831,548	1.1124	-0.57%
2009-11-05	0	3.510	3.510	3.530	3.490	3.520	460,000	1,610,620	3.5013	1.117	1.117	1.123	1.111	1.120	1,445,319	1.1144	0.00%
2009-11-04	0	3.510	3.480	3.510	3.450	3.520	1,304,000	4,558,900	3.4961	1.117	1.108	1.117	1.098	1.120	4,097,165	1.1127	2.33%
2009-11-03	0	3.430	3.420	3.490	3.320	3.510	898,000	3,057,000	3.4042	1.092	1.088	1.111	1.057	1.117	2,821,514	1.0835	0.88%
2009-11-02	0	3.400	3.400	3.410	3.300	3.400	783,976	2,639,782	3.3672	1.082	1.082	1.085	1.050	1.082	2,463,251	1.0717	0.00%
2009-10-30	0	3.400	3.330	3.400	3.270	3.560	4,994,000	16,652,040	3.3344	1.082	1.060	1.082	1.041	1.133	15,691,136	1.0612	-1.45%
2009-10-29	0	3.450	3.450	3.470	3.400	3.540	638,000	2,226,980	3.4906	1.098	1.098	1.104	1.082	1.127	2,004,595	1.1109	-4.17%
2009-10-28	0	3.600	3.600	3.610	3.550	3.620	1,080,697	3,869,140	3.5802	1.146	1.146	1.149	1.130	1.152	3,395,547	1.1395	0.00%
2009-10-27	0	3.600	3.600	3.610	3.500	3.610	806,783	2,891,442	3.5839	1.146	1.146	1.149	1.114	1.149	2,534,910	1.1406	0.56%
2009-10-23	0	3.580	3.580	3.600	3.510	3.620	614,300	2,194,774	3.5728	1.139	1.139	1.146	1.117	1.152	1,930,129	1.1371	1.13%
2009-10-22	0	3.540	3.530	3.550	3.450	3.580	1,066,000	3,761,340	3.5285	1.127	1.123	1.130	1.098	1.139	3,349,370	1.1230	1.14%
2009-10-21	0	3.500	3.500	3.510	3.460	3.540	1,446,595	5,064,743	3.5011	1.114	1.114	1.117	1.101	1.127	4,545,198	1.1143	-1.41%
2009-10-20	0	3.550	3.550	3.560	3.520	3.640	1,801,048	6,409,848	3.5590	1.130	1.130	1.133	1.120	1.158	5,658,889	1.1327	-1.39%
2009-10-19	0	3.600	3.600	3.610	3.400	3.610	1,574,000	5,614,160	3.5668	1.146	1.146	1.149	1.082	1.149	4,945,504	1.1352	2.56%
2009-10-16	0	3.510	3.500	3.530	3.350	3.600	2,410,999	8,296,707	3.4412	1.117	1.114	1.123	1.066	1.146	7,575,353	1.0952	-2.50%
2009-10-15	0	3.600	3.600	3.610	3.510	3.650	2,912,000	10,450,920	3.5889	1.146	1.146	1.149	1.117	1.162	9,149,497	1.1422	1.41%
2009-10-14	0	3.550	3.550	3.570	3.490	3.660	3,158,000	11,337,660	3.5901	1.130	1.130	1.136	1.111	1.165	9,922,429	1.1426	1.43%
2009-10-13	0	3.500	3.490	3.500	3.320	3.520	2,571,500	8,839,610	3.4375	1.114	1.111	1.114	1.057	1.120	8,079,647	1.0941	7.36%
2009-10-12	0	3.260	3.260	3.310	3.200	3.320	4,640,000	15,191,680	3.2741	1.038	1.038	1.053	1.018	1.057	14,578,869	1.0420	0.31%
2009-10-09	0	3.250	3.260	3.270	3.190	3.310	2,210,350	7,112,699	3.2179	1.034	1.038	1.041	1.015	1.053	6,944,915	1.0242	2.85%
2009-10-08	0	3.160	3.150	3.160	3.120	3.190	1,340,847	4,223,759	3.1501	1.006	1.003	1.006	0.993	1.015	4,212,938	1.0026	-0.63%
2009-10-07	0	3.180	3.180	3.190	3.130	3.240	5,832,000	18,449,480	3.1635	1.012	1.012	1.015	0.996	1.031	18,324,130	1.0068	1.60%
2009-10-06	0	3.130	3.120	3.130	3.070	3.180	3,629,625	11,374,631	3.1338	0.996	0.993	0.996	0.977	1.012	11,404,273	0.9974	-0.63%
2009-10-05	0	3.150	3.130	3.160	3.100	3.150	766,863	2,398,698	3.1279	1.003	0.996	1.006	0.987	1.003	2,409,482	0.9955	0.00%
2009-10-02	0	3.150	3.150	3.160	3.000	3.170	3,318,000	10,346,940	3.1184	1.003	1.003	1.006	0.955	1.009	10,425,148	0.9925	-1.87%
2009-09-30	0	3.210	3.200	3.210	3.100	3.270	1,786,000	5,640,740	3.1583	1.022	1.018	1.022	0.987	1.041	5,611,608	1.0052	-2.13%
2009-09-29	0	3.280	3.280	3.310	3.250	3.530	1,544,487	5,203,316	3.3690	1.044	1.044	1.053	1.034	1.123	4,852,775	1.0722	-3.24%
2009-09-28	0	3.390	3.350	3.360	3.360	3.630	1,563,000	5,486,930	3.5105	1.079	1.066	1.069	1.069	1.155	4,910,942	1.1173	-3.97%
2009-09-25	0	3.530	3.520	3.540	3.310	3.540	6,268,000	21,815,300	3.4804	1.123	1.120	1.127	1.053	1.127	19,694,041	1.1077	4.13%
2009-09-24	0	3.390	3.400	3.420	3.260	3.440	4,761,926	16,013,022	3.3627	1.079	1.082	1.088	1.038	1.095	14,961,960	1.0702	-1.45%
2009-09-23	0	3.440	3.430	3.460	3.370	3.540	5,345,629	18,380,800	3.4385	1.095	1.092	1.101	1.073	1.127	16,795,954	1.0944	-1.15%
2009-09-22	0	3.480	3.480	3.500	3.450	3.730	12,040,000	42,961,353	3.5682	1.108	1.108	1.114	1.098	1.187	37,829,652	1.1357	1.16%
2009-09-21	0	3.440	3.430	3.440	3.420	3.920	11,395,300	41,431,560	3.6358	1.095	1.092	1.095	1.088	1.248	35,804,006	1.1572	-12.69%
2009-09-18	0	3.940	3.920	3.930	3.860	4.660	7,768,000	30,974,260	3.9874	1.254	1.248	1.251	1.229	1.483	24,407,038	1.2691	-16.17%
2009-09-17	0	4.700	4.700	4.720	4.700	5.400	1,367,598	6,551,150	4.7903	1.496	1.496	1.502	1.496	1.719	4,296,990	1.5246	-12.96%
2009-09-16	1	-	-	-	-	-	0	0	-	1.719	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	1.719	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	1.719	-	-	-	-	0	-	0.00%
2009-09-11	1	-	-	-	-	-	0	0	-	1.719	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	1.719	-	-	-	-	0	-	0.00%
2009-09-09	0	5.400	5.390	5.400	5.390	5.450	186,000	1,006,660	5.4122	1.719	1.715	1.719	1.715	1.735	584,412	1.7225	2.47%
2009-09-08	0	5.270	5.170	5.440	5.100	5.350	160,000	822,080	5.1380	1.677	1.645	1.731	1.623	1.703	502,720	1.6353	2.53%
2009-09-07	0	5.140	5.140	5.280	5.100	5.140	68,000	348,480	5.1247	1.636	1.636	1.680	1.623	1.636	213,656	1.6310	-0.39%
2009-09-04	0	5.160	5.100	5.160	5.080	5.170	445,487	2,272,733	5.1017	1.642	1.623	1.642	1.617	1.645	1,399,719	1.6237	-0.58%
2009-09-03	0	5.190	5.180	5.230	-	-	0	0	-	1.652	1.649	1.665	-	-	0	-	0.00%
2009-09-02	0	5.190	5.030	5.200	5.200	5.260	22,000	114,620	5.2100	1.652	1.601	1.655	1.655	1.674	69,124	1.6582	-1.14%
2009-09-01	0	5.250	5.200	5.250	5.100	5.300	974,400	5,067,400	5.2005	1.671	1.655	1.671	1.623	1.687	3,061,563	1.6552	0.57%
2009-08-31	0	5.220	5.220	5.270	5.190	5.280	338,507	1,761,031	5.2023	1.661	1.661	1.677	1.652	1.680	1,063,588	1.6557	0.38%
2009-08-28	0	5.200	5.200	5.280	5.200	5.200	22,496	116,954	5.1989	1.655	1.655	1.680	1.655	1.655	70,682	1.6546	-1.33%
2009-08-27	0	5.270	5.200	5.280	5.200	5.280	84,142	440,871	5.2396	1.677	1.655	1.680	1.655	1.680	264,374	1.6676	-0.19%
2009-08-26	0	5.280	5.250	5.290	5.180	5.290	865,000	4,500,606	5.2030	1.680	1.671	1.684	1.649	1.684	2,717,828	1.6560	2.13%
2009-08-25	0	5.170	5.140	5.180	5.110	5.250	596,000	3,075,320	5.1599	1.645	1.636	1.649	1.626	1.671	1,872,631	1.6422	-1.90%
2009-08-24	0	5.270	5.260	5.270	5.260	5.400	1,558,900	8,255,530	5.2957	1.677	1.674	1.677	1.674	1.719	4,898,060	1.6855	1.35%
2009-08-21	0	5.200	5.170	5.200	5.100	5.300	1,874,000	9,779,600	5.2186	1.655	1.645	1.655	1.623	1.687	5,888,104	1.6609	-0.95%
2009-08-20	0	5.250	5.250	5.300	5.230	5.270	30,689	161,083	5.2489	1.671	1.671	1.687	1.665	1.677	96,425	1.6706	0.19%
2009-08-19	0	5.240	5.240	5.300	5.220	5.250	40,000	210,040	5.2510	1.668	1.668	1.687	1.661	1.671	125,680	1.6712	-3.50%
2009-08-18	0	5.430	5.210	5.430	5.100	5.430	226,000	1,181,400	5.2274	1.728	1.658	1.728	1.623	1.728	710,091	1.6637	1.31%
2009-08-17	0	5.360	5.360	5.450	5.350	5.540	307,600	1,655,920	5.3834	1.706	1.706	1.735	1.703	1.763	966,478	1.7134	-2.55%
2009-08-14	0	5.500	5.500	5.650	5.500	5.510	512,500	2,827,929	5.5179	1.750	1.750	1.798	1.750	1.754	1,610,274	1.7562	-0.18%
2009-08-13	0	5.510	5.450	5.650	5.510	5.720	107,000	598,960	5.5978	1.754	1.735	1.798	1.754	1.820	336,194	1.7816	-3.33%
2009-08-12	0	5.700	5.600	5.850	5.650	5.850	710,100	4,112,117	5.7909	1.814	1.782	1.862	1.798	1.862	2,231,133	1.8431	-2.56%
2009-08-11	0	5.850	5.790	5.820	5.790	5.850	370,000	2,121,160	5.7329	1.862	1.843	1.852	1.843	1.862	1,162,539	1.8246	3.36%
2009-08-10	0	5.660	5.660	5.800	5.530	5.800	208,534	1,180,584	5.6614	1.801	1.801	1.846	1.760	1.846	655,213	1.8018	-2.08%
2009-08-07	0	5.780	5.780	5.940	5.650	5.890	1,020,000	5,962,644	5.8457	1.840	1.840	1.891	1.798	1.875	3,204,838	1.8605	-2.36%
2009-08-06	0	5.920	5.850	5.920	5.920	6.000	28,000	166,080	5.9314	1.884	1.862	1.884	1.884	1.910	87,976	1.8878	0.17%
2009-08-05	0	5.910	5.900	5.950	5.850	6.000	1,085,000	6,488,320	5.9800	1.881	1.878	1.894	1.862	1.910	3,409,067	1.9033	-1.17%
2009-08-04	0	5.980	5.950	5.990	5.880	6.090	1,790,000	10,697,880	5.9765	1.903	1.894	1.906	1.871	1.938	5,624,176	1.9021	1.01%
2009-08-03	0	5.920	5.920	5.980	5.900	6.310	560,710	3,354,840	5.9832	1.884	1.884	1.903	1.878	2.008	1,761,750	1.9043	-4.52%
2009-07-31	0	6.200	6.000	6.200	5.770	6.200	310,000	1,845,880	5.9545	1.973	1.910	1.973	1.836	1.973	974,019	1.8951	4.03%
2009-07-30	0	5.960	6.000	6.030	5.690	6.090	284,657	1,706,948	5.9965	1.897	1.910	1.919	1.811	1.938	894,392	1.9085	-2.13%
2009-07-29	0	6.090	6.060	6.090	6.000	6.330	200,000	1,220,080	6.1004	1.938	1.929	1.938	1.910	2.015	628,400	1.9416	-4.09%
2009-07-28	0	6.350	6.250	6.480	6.350	6.350	18,000	114,300	6.3500	2.021	1.989	2.062	2.021	2.021	56,556	2.0210	-2.31%
2009-07-27	0	6.500	6.310	6.590	5.900	6.890	248,000	1,532,580	6.1798	2.069	2.008	2.097	1.878	2.193	779,215	1.9668	10.17%
2009-07-24	0	5.900	5.760	5.950	5.780	5.900	79,999	463,154	5.7895	1.878	1.833	1.894	1.840	1.878	251,357	1.8426	2.08%
2009-07-23	0	5.780	5.770	5.960	-	-	410,000	2,371,080	5.7831	1.840	1.836	1.897	-	-	1,288,219	1.8406	0.00%
2009-07-22	0	5.780	5.430	5.800	5.700	5.950	284,000	1,669,024	5.8768	1.840	1.728	1.846	1.814	1.894	892,327	1.8704	-2.03%
2009-07-21	0	5.900	5.900	5.950	5.820	5.980	622,000	3,665,280	5.8927	1.878	1.878	1.894	1.852	1.903	1,954,323	1.8755	0.51%
2009-07-20	0	5.870	5.740	5.870	5.540	5.900	1,338,000	7,272,412	5.4353	1.868	1.827	1.868	1.763	1.878	4,203,993	1.7299	6.73%
2009-07-17	0	5.500	5.410	5.500	5.400	5.500	834,641	4,547,737	5.4487	1.750	1.722	1.750	1.719	1.750	2,622,440	1.7342	1.10%
2009-07-16	0	5.440	5.400	5.440	5.440	5.520	274,700	1,503,830	5.4744	1.731	1.719	1.731	1.731	1.757	863,107	1.7423	0.00%
2009-07-15	0	5.440	5.440	5.470	5.320	5.500	1,470,000	8,063,020	5.4850	1.731	1.731	1.741	1.693	1.750	4,618,737	1.7457	-0.73%
2009-07-14	0	5.480	5.430	5.480	5.320	5.540	1,114,200	6,123,946	5.4963	1.744	1.728	1.744	1.693	1.763	3,500,814	1.7493	1.29%
2009-07-13	0	5.410	5.410	5.540	5.200	5.410	28,980	154,614	5.3352	1.722	1.722	1.763	1.655	1.722	91,055	1.6980	-3.39%
2009-07-10	0	5.600	5.600	5.650	5.580	5.650	696,662	3,908,134	5.6098	1.782	1.782	1.798	1.776	1.798	2,188,910	1.7854	-1.58%
2009-07-09	0	5.690	5.610	5.700	5.500	5.780	534,000	3,026,280	5.6672	1.811	1.785	1.814	1.750	1.840	1,677,827	1.8037	0.71%
2009-07-08	0	5.650	5.650	5.700	5.360	5.700	2,116,000	11,779,540	5.5669	1.798	1.798	1.814	1.706	1.814	6,648,467	1.7718	-2.59%
2009-07-07	0	5.800	5.720	5.800	5.200	5.900	2,270,087	12,581,064	5.5421	1.846	1.820	1.846	1.655	1.878	7,132,608	1.7639	11.54%
2009-07-06	0	5.200	5.170	5.280	5.050	5.300	676,000	3,497,860	5.1743	1.655	1.645	1.680	1.607	1.687	2,123,990	1.6468	2.36%
2009-07-03	0	5.080	5.030	5.080	5.000	5.080	880,000	4,442,160	5.0479	1.617	1.601	1.617	1.591	1.617	2,764,958	1.6066	0.00%
2009-07-02	0	5.080	5.040	5.080	5.000	5.100	1,497,000	7,570,540	5.0571	1.617	1.604	1.617	1.591	1.623	4,703,570	1.6095	1.60%
2009-06-30	0	5.000	5.020	5.040	4.950	5.070	871,200	4,369,960	5.0160	1.591	1.598	1.604	1.575	1.614	2,737,308	1.5964	-0.79%
2009-06-29	0	5.040	5.000	5.090	4.900	5.040	1,526,000	7,563,100	4.9562	1.604	1.591	1.620	1.560	1.604	4,794,688	1.5774	1.20%
2009-06-26	0	4.980	4.960	5.000	4.850	5.020	1,785,173	8,861,156	4.9638	1.585	1.579	1.591	1.544	1.598	5,609,009	1.5798	2.68%
2009-06-25	0	4.850	4.830	4.900	4.820	4.930	1,139,000	5,535,700	4.8601	1.544	1.537	1.560	1.534	1.569	3,578,735	1.5468	0.21%
2009-06-24	0	4.840	4.830	4.870	4.810	4.840	102,000	493,440	4.8376	1.540	1.537	1.550	1.531	1.540	320,484	1.5397	1.26%
2009-06-23	0	4.780	4.760	4.790	4.770	4.830	90,000	432,160	4.8018	1.521	1.515	1.525	1.518	1.537	282,780	1.5283	-3.43%
2009-06-22	0	4.950	4.720	4.860	4.900	5.000	1,666,427	8,272,520	4.9642	1.575	1.502	1.547	1.560	1.591	5,235,910	1.5800	0.20%
2009-06-19	0	4.940	4.940	4.950	4.700	4.950	1,042,600	5,108,412	4.8997	1.572	1.572	1.575	1.496	1.575	3,275,847	1.5594	1.65%
2009-06-18	0	4.860	4.860	4.920	4.700	4.910	102,000	495,220	4.8551	1.547	1.547	1.566	1.496	1.563	320,484	1.5452	-1.22%
2009-06-17	0	4.920	4.860	4.920	4.590	4.920	662,000	3,156,620	4.7683	1.566	1.547	1.566	1.461	1.566	2,080,002	1.5176	10.31%
2009-06-16	0	4.460	4.460	4.630	4.460	4.920	436,684	2,038,421	4.6680	1.419	1.419	1.474	1.419	1.566	1,372,060	1.4857	-10.80%
2009-06-15	0	5.000	4.900	5.040	4.900	5.080	1,430,000	7,196,640	5.0326	1.591	1.560	1.604	1.560	1.617	4,493,057	1.6017	0.60%
2009-06-12	0	4.970	4.910	4.970	4.950	5.050	1,038,000	5,198,620	5.0083	1.582	1.563	1.582	1.575	1.607	3,261,394	1.5940	0.81%
2009-06-11	0	4.930	4.910	4.930	4.800	5.070	970,000	4,816,840	4.9658	1.569	1.563	1.569	1.528	1.614	3,047,738	1.5805	-0.40%
2009-06-10	0	4.950	4.900	4.990	4.880	5.200	1,198,601	6,021,225	5.0235	1.575	1.560	1.588	1.553	1.655	3,766,002	1.5988	-1.00%
2009-06-09	0	5.000	4.980	4.990	4.660	5.170	1,856,400	9,170,384	4.9399	1.591	1.585	1.588	1.483	1.645	5,832,804	1.5722	7.30%
2009-06-08	0	4.660	4.600	4.670	4.580	4.720	543,655	2,535,893	4.6645	1.483	1.464	1.486	1.458	1.502	1,708,163	1.4846	-1.69%
2009-06-05	0	4.740	4.700	4.740	4.670	4.800	752,000	3,546,940	4.7167	1.509	1.496	1.509	1.486	1.528	2,362,782	1.5012	-0.42%
2009-06-04	0	4.760	4.720	4.760	4.620	4.780	1,410,000	6,628,200	4.7009	1.515	1.502	1.515	1.470	1.521	4,430,217	1.4961	-0.21%
2009-06-03	0	4.770	4.770	4.800	4.420	4.900	4,198,000	19,540,388	4.6547	1.518	1.518	1.528	1.407	1.560	13,190,106	1.4814	6.47%
2009-06-02	0	4.480	4.460	4.500	4.400	4.520	1,559,557	6,926,813	4.4415	1.426	1.419	1.432	1.400	1.439	4,900,124	1.4136	1.82%
2009-06-01	0	4.400	4.360	4.440	4.360	4.580	1,711,000	7,575,470	4.4275	1.400	1.388	1.413	1.388	1.458	5,375,958	1.4091	1.15%
2009-05-29	0	4.350	4.300	4.350	4.260	4.550	4,862,929	21,312,437	4.3826	1.384	1.369	1.384	1.356	1.448	15,279,312	1.3949	-2.25%
2009-05-27	0	4.450	4.450	4.480	4.420	4.580	3,664,000	16,430,200	4.4842	1.416	1.416	1.426	1.407	1.458	11,512,279	1.4272	-2.20%
2009-05-26	0	4.550	4.480	4.550	4.530	4.620	1,632,000	7,470,020	4.5772	1.448	1.426	1.448	1.442	1.470	5,127,740	1.4568	-1.09%
2009-05-25	0	4.600	4.600	4.630	4.590	4.650	254,000	1,173,620	4.6206	1.464	1.464	1.474	1.461	1.480	798,067	1.4706	-0.65%
2009-05-22	0	4.630	4.520	4.630	4.560	4.750	250,000	1,158,040	4.6322	1.474	1.439	1.474	1.451	1.512	785,499	1.4743	0.22%
2009-05-21	0	4.620	4.610	4.720	4.620	4.850	912,000	4,306,700	4.7223	1.470	1.467	1.502	1.470	1.544	2,865,502	1.5029	-5.91%
2009-05-20	0	4.910	4.910	4.930	4.910	4.950	784,588	3,863,892	4.9247	1.563	1.563	1.569	1.563	1.575	2,465,174	1.5674	-0.41%
2009-05-19	0	4.930	4.920	4.930	4.920	5.020	2,382,968	11,871,163	4.9817	1.569	1.566	1.569	1.566	1.598	7,487,280	1.5855	-0.40%
2009-05-18	0	4.950	4.950	4.970	4.870	4.950	1,286,000	6,304,100	4.9021	1.575	1.575	1.582	1.550	1.575	4,040,609	1.5602	0.41%
2009-05-15	0	4.930	4.930	4.960	4.820	4.990	1,363,600	6,684,272	4.9019	1.569	1.569	1.579	1.534	1.588	4,284,428	1.5601	2.28%
2009-05-14	0	4.820	4.820	4.950	4.810	4.950	58,000	281,060	4.8459	1.534	1.534	1.575	1.531	1.575	182,236	1.5423	-3.02%
2009-05-13	0	4.970	4.910	4.970	4.940	5.000	1,520,000	7,593,480	4.9957	1.582	1.563	1.582	1.572	1.591	4,775,836	1.5900	0.87%
2009-05-12	0	4.970	4.940	4.980	4.940	5.100	1,058,703	5,289,173	4.9959	1.568	1.559	1.571	1.559	1.609	3,355,474	1.5763	0.00%
2009-05-11	0	4.970	4.960	4.970	4.850	5.200	1,546,017	7,718,162	4.9923	1.568	1.565	1.568	1.530	1.641	4,899,976	1.5751	-0.60%
2009-05-08	0	5.000	4.960	5.000	4.950	5.000	881,865	4,401,443	4.9911	1.578	1.565	1.578	1.562	1.578	2,795,000	1.5748	-1.96%
2009-05-07	0	5.100	5.070	5.100	5.000	5.500	811,870	4,216,111	5.1931	1.609	1.600	1.609	1.578	1.735	2,573,156	1.6385	-3.77%
2009-05-06	0	5.300	5.270	5.300	5.190	5.450	1,082,000	5,739,420	5.3045	1.672	1.663	1.672	1.638	1.720	3,429,312	1.6736	3.52%
2009-05-05	0	5.120	5.110	5.150	4.950	5.250	1,011,000	5,121,052	5.0653	1.615	1.612	1.625	1.562	1.656	3,204,283	1.5982	4.49%
2009-05-04	0	4.900	4.850	4.900	4.800	4.950	714,000	3,483,800	4.8793	1.546	1.530	1.546	1.514	1.562	2,262,965	1.5395	1.45%
2009-04-30	0	4.830	4.820	4.880	4.670	4.900	1,138,000	5,440,970	4.7812	1.524	1.521	1.540	1.473	1.546	3,606,799	1.5085	2.99%
2009-04-29	0	4.690	4.670	4.690	4.600	4.720	422,000	1,958,900	4.6419	1.480	1.473	1.480	1.451	1.489	1,337,495	1.4646	1.52%
2009-04-28	0	4.620	4.620	4.770	4.600	4.600	201,778	927,823	4.5982	1.458	1.458	1.505	1.451	1.451	639,519	1.4508	0.43%
2009-04-27	0	4.600	4.530	4.700	4.500	4.780	722,000	3,392,980	4.6994	1.451	1.429	1.483	1.420	1.508	2,288,321	1.4827	-0.65%
2009-04-24	0	4.630	4.580	4.630	4.480	4.640	160,815	726,246	4.5160	1.461	1.445	1.461	1.414	1.464	509,690	1.4249	3.35%
2009-04-23	0	4.480	4.400	4.600	4.400	4.600	24,000	107,780	4.4908	1.414	1.388	1.451	1.388	1.451	76,066	1.4169	1.13%
2009-04-22	0	4.430	4.430	4.490	4.310	4.460	909,945	4,005,824	4.4023	1.398	1.398	1.417	1.360	1.407	2,883,997	1.3890	2.31%
2009-04-21	0	4.330	4.330	4.370	4.250	4.330	809,000	3,459,770	4.2766	1.366	1.366	1.379	1.341	1.366	2,564,060	1.3493	-1.59%
2009-04-20	0	4.400	4.400	4.410	4.340	4.430	1,000,665	4,408,140	4.4052	1.388	1.388	1.391	1.369	1.398	3,171,527	1.3899	-2.87%
2009-04-17	0	4.530	4.520	4.580	4.460	4.610	1,708,983	7,741,285	4.5298	1.429	1.426	1.445	1.407	1.455	5,416,484	1.4292	1.12%
2009-04-16	0	4.480	4.450	4.480	4.480	4.600	288,000	1,310,300	4.5497	1.414	1.404	1.414	1.414	1.451	912,793	1.4355	0.00%
2009-04-15	0	4.480	4.460	4.480	4.400	4.600	857,491	3,862,348	4.5042	1.414	1.407	1.414	1.388	1.451	2,717,748	1.4212	-2.61%
2009-04-14	0	4.600	4.600	4.620	4.600	4.700	1,916,000	8,845,920	4.6169	1.451	1.451	1.458	1.451	1.483	6,072,607	1.4567	0.00%
2009-04-09	0	4.600	4.580	4.600	4.530	4.760	908,000	4,222,500	4.6503	1.451	1.445	1.451	1.429	1.502	2,877,833	1.4673	-0.65%
2009-04-08	0	4.630	4.600	4.630	4.380	4.900	2,762,000	12,708,294	4.6011	1.461	1.451	1.461	1.382	1.546	8,753,936	1.4517	-7.40%
2009-04-07	0	5.000	4.990	5.000	4.550	5.200	486,000	2,389,960	4.9176	1.578	1.574	1.578	1.436	1.641	1,540,338	1.5516	11.11%
2009-04-06	0	4.500	4.500	4.600	4.350	4.590	1,832,747	8,131,747	4.4369	1.420	1.420	1.451	1.372	1.448	5,808,744	1.3999	-0.88%
2009-04-03	0	4.540	4.400	4.540	4.380	4.750	720,939	3,278,305	4.5473	1.432	1.388	1.432	1.382	1.499	2,284,958	1.4347	-3.81%
2009-04-02	0	4.720	4.630	4.900	4.350	4.920	948,000	4,312,100	4.5486	1.489	1.461	1.546	1.372	1.552	3,004,609	1.4352	8.76%
2009-04-01	0	4.340	4.330	4.380	4.330	4.430	536,000	2,328,400	4.3440	1.369	1.366	1.382	1.366	1.398	1,698,809	1.3706	-0.23%
2009-03-31	0	4.350	4.340	4.380	4.340	4.380	208,000	906,200	4.3567	1.372	1.369	1.382	1.369	1.382	659,239	1.3746	0.93%
2009-03-30	0	4.310	4.310	4.340	4.250	4.330	1,145,000	4,931,880	4.3073	1.360	1.360	1.369	1.341	1.366	3,628,985	1.3590	1.65%
2009-03-27	0	4.240	4.230	4.250	4.230	4.330	447,391	1,909,903	4.2690	1.338	1.335	1.341	1.335	1.366	1,417,970	1.3469	-2.08%
2009-03-26	0	4.330	4.320	4.350	4.310	4.450	421,000	1,829,130	4.3447	1.366	1.363	1.372	1.360	1.404	1,334,325	1.3708	0.70%
2009-03-25	0	4.300	4.300	4.330	4.300	4.490	196,500	846,855	4.3097	1.357	1.357	1.366	1.357	1.417	622,791	1.3598	0.00%
2009-03-24	0	4.300	4.300	4.330	4.300	4.390	456,000	1,970,620	4.3215	1.357	1.357	1.366	1.357	1.385	1,445,255	1.3635	-0.69%
2009-03-23	0	4.330	4.280	4.330	4.280	4.480	258,942	1,120,398	4.3268	1.366	1.350	1.366	1.350	1.414	820,696	1.3652	0.70%
2009-03-20	0	4.300	4.300	4.400	4.290	4.310	350,000	1,504,680	4.2991	1.357	1.357	1.388	1.354	1.360	1,109,297	1.3564	-1.15%
2009-03-19	0	4.350	4.320	4.410	4.260	4.400	1,040,000	4,493,040	4.3202	1.372	1.363	1.391	1.344	1.388	3,296,196	1.3631	1.16%
2009-03-18	0	4.300	4.210	4.300	4.270	4.460	41,500	178,280	4.2959	1.357	1.328	1.357	1.347	1.407	131,531	1.3554	0.70%
2009-03-17	0	4.270	4.200	4.280	4.270	4.490	43,026	184,621	4.2909	1.347	1.325	1.350	1.347	1.417	136,367	1.3538	-0.93%
2009-03-16	0	4.310	4.250	4.310	4.200	4.350	224,000	952,480	4.2521	1.360	1.341	1.360	1.325	1.372	709,950	1.3416	0.00%
2009-03-13	0	4.310	4.270	4.310	4.150	4.310	592,000	2,512,520	4.2441	1.360	1.347	1.360	1.309	1.360	1,876,296	1.3391	2.62%
2009-03-12	0	4.200	4.110	4.210	4.200	4.280	222,000	938,800	4.2288	1.325	1.297	1.328	1.325	1.350	703,611	1.3343	-0.24%
2009-03-11	0	4.210	4.210	4.250	4.050	4.250	1,723,252	7,064,036	4.0992	1.328	1.328	1.341	1.278	1.341	5,461,708	1.2934	3.95%
2009-03-10	0	4.050	4.000	4.050	3.900	4.120	888,088	3,560,792	4.0095	1.278	1.262	1.278	1.231	1.300	2,814,723	1.2651	-1.22%
2009-03-09	0	4.100	4.080	4.110	4.060	4.150	2,174,050	8,936,063	4.1103	1.294	1.287	1.297	1.281	1.309	6,890,476	1.2969	-0.24%
2009-03-06	0	4.110	4.100	4.110	4.100	4.250	339,981	1,415,131	4.1624	1.297	1.294	1.297	1.294	1.341	1,077,542	1.3133	-2.38%
2009-03-05	0	4.210	4.210	4.240	4.210	4.260	585,438	2,479,296	4.2349	1.328	1.328	1.338	1.328	1.344	1,855,498	1.3362	-0.71%
2009-03-04	0	4.240	4.240	4.250	4.220	4.270	359,661	1,517,688	4.2198	1.338	1.338	1.341	1.331	1.347	1,139,916	1.3314	0.47%
2009-03-03	0	4.220	4.200	4.220	4.110	4.290	1,716,762	7,212,672	4.2013	1.331	1.325	1.331	1.297	1.354	5,441,138	1.3256	0.48%
2009-03-02	0	4.200	4.170	4.260	4.100	4.200	52,984	221,175	4.1744	1.325	1.316	1.344	1.294	1.325	167,929	1.3171	-1.64%
2009-02-27	0	4.270	4.210	4.270	4.040	4.270	42,000	175,700	4.1833	1.347	1.328	1.347	1.275	1.347	133,116	1.3199	-0.70%
2009-02-26	0	4.300	4.300	4.400	4.270	4.400	298,461	1,295,217	4.3397	1.357	1.357	1.388	1.347	1.388	945,948	1.3692	-3.15%
2009-02-25	0	4.440	4.440	4.580	4.300	4.700	1,007,100	4,581,982	4.5497	1.401	1.401	1.445	1.357	1.483	3,191,922	1.4355	3.26%
2009-02-24	0	4.300	4.300	4.330	4.280	4.350	1,309,969	5,649,008	4.3123	1.357	1.357	1.366	1.350	1.372	4,151,841	1.3606	1.18%
2009-02-23	0	4.250	4.260	4.300	4.090	4.250	186,224	776,078	4.1674	1.341	1.344	1.357	1.290	1.341	590,222	1.3149	5.20%
2009-02-20	0	4.040	4.040	4.180	4.030	4.300	1,047,452	4,277,367	4.0836	1.275	1.275	1.319	1.272	1.357	3,319,814	1.2884	-3.81%
2009-02-19	0	4.200	4.100	4.280	4.100	4.300	10,338,000	42,413,620	4.1027	1.325	1.294	1.350	1.294	1.357	32,765,456	1.2945	3.19%
2009-02-18	0	4.070	4.050	4.140	3.980	4.250	625,500	2,544,975	4.0687	1.284	1.278	1.306	1.256	1.341	1,982,472	1.2837	-7.08%
2009-02-17	0	4.380	4.300	4.380	4.220	4.380	282,000	1,222,921	4.3366	1.382	1.357	1.382	1.331	1.382	893,776	1.3683	-1.13%
2009-02-16	0	4.430	4.330	4.440	4.400	4.440	352,000	1,550,400	4.4045	1.398	1.366	1.401	1.388	1.401	1,115,636	1.3897	-1.99%
2009-02-13	0	4.520	4.490	4.520	4.250	4.640	543,201	2,333,091	4.2951	1.426	1.417	1.426	1.341	1.464	1,721,632	1.3552	6.35%
2009-02-12	0	4.250	4.230	4.260	4.230	4.270	327,007	1,387,069	4.2417	1.341	1.335	1.344	1.335	1.347	1,036,422	1.3383	0.95%
2009-02-11	0	4.210	4.240	4.280	4.200	4.440	188,709	807,498	4.2791	1.328	1.338	1.350	1.325	1.401	598,098	1.3501	-3.88%
2009-02-10	0	4.380	4.380	4.480	4.350	4.600	62,888	284,176	4.5188	1.382	1.382	1.414	1.372	1.451	199,318	1.4257	-2.67%
2009-02-09	0	4.500	4.400	4.500	4.380	4.590	171,073	776,628	4.5397	1.420	1.388	1.420	1.382	1.448	542,202	1.4324	3.45%
2009-02-06	0	4.350	4.250	4.350	4.350	4.490	180,346	790,922	4.3856	1.372	1.341	1.372	1.372	1.417	571,592	1.3837	-3.33%
2009-02-05	0	4.500	4.350	4.500	4.350	4.550	84,000	369,600	4.4000	1.420	1.372	1.420	1.372	1.436	266,231	1.3883	-0.88%
2009-02-04	0	4.540	4.250	4.570	4.210	4.540	1,664,253	7,041,270	4.2309	1.432	1.341	1.442	1.328	1.432	5,274,715	1.3349	9.13%
2009-02-03	0	4.160	4.160	4.210	4.150	4.250	408,000	1,706,740	4.1832	1.313	1.313	1.328	1.309	1.341	1,293,123	1.3199	-0.24%
2009-02-02	0	4.170	4.040	4.170	4.000	4.390	208,751	859,369	4.1167	1.316	1.275	1.316	1.262	1.385	661,619	1.2989	-2.57%
2009-01-30	0	4.280	4.240	4.290	4.110	4.330	371,871	1,559,803	4.1945	1.350	1.338	1.354	1.297	1.366	1,178,615	1.3234	2.64%
2009-01-29	0	4.170	4.160	4.170	4.000	4.250	549,540	2,271,500	4.1335	1.316	1.313	1.316	1.262	1.341	1,741,723	1.3042	3.22%
2009-01-23	0	4.040	4.000	4.040	3.800	4.070	11,461,000	45,343,210	3.9563	1.275	1.262	1.275	1.199	1.284	36,324,713	1.2483	4.94%
2009-01-22	0	3.850	3.770	3.850	3.660	3.870	834,000	3,169,100	3.7999	1.215	1.189	1.215	1.155	1.221	2,643,296	1.1989	5.19%
2009-01-21	0	3.660	3.550	3.680	3.490	3.660	2,128,854	7,490,806	3.5187	1.155	1.120	1.161	1.101	1.155	6,747,231	1.1102	4.57%
2009-01-20	0	3.500	3.500	3.510	3.490	3.600	3,924,000	13,761,840	3.5071	1.104	1.104	1.107	1.101	1.136	12,436,801	1.1065	-1.41%
2009-01-19	0	3.550	3.530	3.550	3.470	3.650	13,224,000	45,496,480	3.4404	1.120	1.114	1.120	1.095	1.152	41,912,399	1.0855	5.97%
2009-01-16	0	3.350	3.340	3.370	3.260	3.370	4,440,000	14,300,960	3.2209	1.057	1.054	1.063	1.029	1.063	14,072,221	1.0163	3.72%
2009-01-15	0	3.230	3.200	3.250	3.100	3.250	4,389,176	13,985,904	3.1865	1.019	1.010	1.025	0.978	1.025	13,911,139	1.0054	0.94%
2009-01-14	0	3.200	3.150	3.180	3.140	3.300	940,000	3,056,480	3.2516	1.010	0.994	1.003	0.991	1.041	2,979,254	1.0259	-2.74%
2009-01-13	0	3.290	3.290	3.300	3.250	3.300	2,126,000	6,923,826	3.2567	1.038	1.038	1.041	1.025	1.041	6,738,185	1.0276	0.00%
2009-01-12	0	3.290	3.290	3.300	3.200	3.310	327,312	1,072,743	3.2774	1.038	1.038	1.041	1.010	1.044	1,037,389	1.0341	-1.79%
2009-01-09	0	3.350	3.300	3.350	3.320	3.360	84,000	279,660	3.3293	1.057	1.041	1.057	1.048	1.060	266,231	1.0504	1.52%
2009-01-08	0	3.300	3.180	3.300	3.260	3.400	3,138,000	10,465,616	3.3351	1.041	1.003	1.041	1.029	1.073	9,945,637	1.0523	-1.49%
2009-01-07	0	3.350	3.320	3.350	3.300	3.450	1,040,826	3,508,826	3.3712	1.057	1.048	1.057	1.041	1.089	3,298,814	1.0637	0.00%
2009-01-06	0	3.350	3.340	3.370	3.210	3.600	5,324,000	17,837,180	3.3503	1.057	1.054	1.063	1.013	1.136	16,873,988	1.0571	-6.42%
2009-01-05	0	3.580	3.550	3.590	3.540	3.700	1,578,000	5,646,000	3.5779	1.130	1.120	1.133	1.117	1.167	5,001,343	1.1289	0.00%
2009-01-02	0	3.580	3.550	3.580	3.460	3.590	1,502,188	5,288,433	3.5205	1.130	1.120	1.130	1.092	1.133	4,761,063	1.1108	2.29%
2008-12-31	0	3.500	3.410	3.500	3.470	3.540	349,273	1,222,292	3.4995	1.104	1.076	1.104	1.095	1.117	1,106,993	1.1042	0.29%
2008-12-30	0	3.490	3.470	3.490	3.450	3.520	749,571	2,602,719	3.4723	1.101	1.095	1.101	1.089	1.111	2,375,705	1.0956	-1.69%
2008-12-29	0	3.550	3.510	3.550	3.410	3.600	1,366,468	4,801,280	3.5136	1.120	1.107	1.120	1.076	1.136	4,330,910	1.1086	4.41%
2008-12-24	0	3.400	3.400	3.410	3.400	3.450	342,000	1,165,800	3.4088	1.073	1.073	1.076	1.073	1.089	1,083,941	1.0755	0.00%
2008-12-23	0	3.400	3.400	3.420	3.370	3.640	2,126,000	7,378,700	3.4707	1.073	1.073	1.079	1.063	1.148	6,738,185	1.0951	-1.45%
2008-12-22	0	3.450	3.440	3.450	3.300	3.660	2,572,000	8,779,958	3.4137	1.089	1.085	1.089	1.041	1.155	8,151,746	1.0771	9.52%
2008-12-19	0	3.150	3.150	3.170	2.960	3.250	5,194,655	16,045,230	3.0888	0.994	0.994	1.000	0.934	1.025	16,464,039	0.9746	5.00%
2008-12-18	0	3.000	2.980	3.000	2.990	3.150	3,356,984	10,151,410	3.0240	0.947	0.940	0.947	0.943	0.994	10,639,690	0.9541	-3.23%
2008-12-17	0	3.100	3.070	3.100	3.080	3.280	1,550,618	4,876,981	3.1452	0.978	0.969	0.978	0.972	1.035	4,914,558	0.9924	-4.02%
2008-12-16	0	3.230	3.200	3.230	3.200	3.250	609,000	1,971,870	3.2379	1.019	1.010	1.019	1.010	1.025	1,930,176	1.0216	-1.82%
2008-12-15	0	3.290	3.290	3.300	3.260	3.380	514,703	1,702,560	3.3078	1.038	1.038	1.041	1.029	1.066	1,631,310	1.0437	1.23%
2008-12-12	0	3.250	3.210	3.250	3.240	3.300	1,082,000	3,539,800	3.2715	1.025	1.013	1.025	1.022	1.041	3,429,312	1.0322	-1.52%
2008-12-11	0	3.300	3.290	3.300	3.250	3.350	794,894	2,619,841	3.2958	1.041	1.038	1.041	1.025	1.057	2,519,352	1.0399	0.00%
2008-12-10	0	3.300	3.150	3.400	3.150	3.400	1,951,000	6,411,650	3.2863	1.041	0.994	1.073	0.994	1.073	6,183,537	1.0369	-5.71%
2008-12-09	0	3.500	3.300	3.580	3.690	3.690	2,000	7,380	3.6900	1.104	1.041	1.130	1.164	1.164	6,339	1.1643	0.00%
2008-12-08	0	3.500	3.310	3.500	3.470	3.530	88,607	310,224	3.5011	1.104	1.044	1.104	1.095	1.114	280,833	1.1047	6.06%
2008-12-05	0	3.300	3.120	3.300	3.070	3.500	1,288,000	4,150,628	3.2225	1.041	0.984	1.041	0.969	1.104	4,082,212	1.0168	-5.71%
2008-12-04	0	3.500	3.200	3.500	3.200	3.500	54,000	187,680	3.4756	1.104	1.010	1.104	1.010	1.104	171,149	1.0966	9.37%
2008-12-03	0	3.200	3.200	3.300	-	-	853	2,644	3.0996	1.010	1.010	1.041	-	-	2,704	0.9780	0.00%
2008-12-02	0	3.200	3.160	3.300	3.200	3.300	160,000	512,200	3.2013	1.010	0.997	1.041	1.010	1.041	507,107	1.0100	-5.88%
2008-12-01	0	3.400	3.260	3.400	3.400	3.410	103,000	350,160	3.3996	1.073	1.029	1.073	1.073	1.076	326,450	1.0726	1.80%
2008-11-28	0	3.340	3.340	3.400	3.340	3.470	1,254,958	4,287,999	3.4168	1.054	1.054	1.073	1.054	1.095	3,977,488	1.0781	-1.47%
2008-11-27	0	3.390	3.200	3.390	3.200	3.390	6,000	19,960	3.3267	1.070	1.010	1.070	1.010	1.070	19,017	1.0496	1.19%
2008-11-26	0	3.350	3.200	3.350	3.350	3.350	50,000	167,500	3.3500	1.057	1.010	1.057	1.057	1.057	158,471	1.0570	1.52%
2008-11-25	0	3.300	2.650	3.300	3.250	3.480	698,000	2,322,340	3.3271	1.041	0.836	1.041	1.025	1.098	2,212,255	1.0498	2.17%
2008-11-24	0	3.230	3.160	3.200	3.100	3.230	814,071	2,603,820	3.1985	1.019	0.997	1.010	0.978	1.019	2,580,132	1.0092	-2.12%
2008-11-21	0	3.300	3.300	3.340	3.170	3.350	301,069	970,661	3.2240	1.041	1.041	1.054	1.000	1.057	954,214	1.0172	3.12%
2008-11-20	0	3.200	3.200	3.280	3.000	3.280	107,060	336,934	3.1472	1.010	1.010	1.035	0.947	1.035	339,318	0.9930	1.27%
2008-11-19	0	3.160	3.150	3.290	3.110	3.250	702,056	2,238,436	3.1884	0.997	0.994	1.038	0.981	1.025	2,225,110	1.0060	-5.67%
2008-11-18	0	3.350	2.900	3.350	3.350	3.590	276,906	951,289	3.4354	1.057	0.915	1.057	1.057	1.133	877,631	1.0839	-6.42%
2008-11-17	0	3.580	3.500	3.600	3.500	3.600	409,405	1,451,338	3.5450	1.130	1.104	1.136	1.104	1.136	1,297,576	1.1185	-4.79%
2008-11-14	0	3.760	3.720	3.900	3.520	3.960	944,927	3,552,714	3.7598	1.186	1.174	1.231	1.111	1.249	2,994,870	1.1863	-5.29%
2008-11-13	0	3.970	3.900	3.970	3.850	4.000	499,708	1,985,344	3.9730	1.253	1.231	1.253	1.215	1.262	1,583,784	1.2535	-0.50%
2008-11-12	0	3.990	3.710	3.990	3.810	4.020	2,580,643	10,260,390	3.9759	1.259	1.171	1.259	1.202	1.268	8,179,139	1.2545	-0.25%
2008-11-11	0	4.000	3.610	4.000	3.900	4.300	1,494,000	6,060,060	4.0563	1.262	1.139	1.262	1.231	1.357	4,735,112	1.2798	-6.98%
2008-11-10	0	4.300	3.600	4.300	4.300	4.510	726,852	3,154,904	4.3405	1.357	1.136	1.357	1.357	1.423	2,303,699	1.3695	-4.66%
2008-11-07	0	4.510	4.250	4.510	4.100	4.580	288,000	1,238,680	4.3010	1.423	1.341	1.423	1.294	1.445	912,793	1.3570	-6.04%
2008-11-06	0	4.800	4.500	4.800	4.600	4.800	889,000	4,239,090	4.7684	1.514	1.420	1.514	1.451	1.514	2,817,614	1.5045	-1.03%
2008-11-05	0	4.850	4.800	4.880	4.500	4.950	862,000	4,196,900	4.8688	1.530	1.514	1.540	1.420	1.562	2,732,039	1.5362	4.53%
2008-11-04	0	4.640	4.600	4.640	4.390	4.640	196,000	890,400	4.5429	1.464	1.451	1.464	1.385	1.464	621,206	1.4333	3.11%
2008-11-03	0	4.500	4.490	4.500	4.480	4.510	510,000	2,274,575	4.4600	1.420	1.417	1.420	1.414	1.423	1,616,404	1.4072	0.45%
2008-10-31	0	4.480	4.300	4.480	4.350	4.500	1,790,000	7,964,640	4.4495	1.414	1.357	1.414	1.372	1.420	5,673,260	1.4039	4.19%
2008-10-30	0	4.300	4.250	4.300	4.200	4.300	47,577	201,843	4.2424	1.357	1.341	1.357	1.325	1.357	150,791	1.3386	7.50%
2008-10-29	0	4.000	3.000	4.050	3.950	4.050	1,210,784	4,846,456	4.0027	1.262	0.947	1.278	1.246	1.278	3,837,482	1.2629	0.25%
2008-10-28	0	3.990	3.800	4.000	3.600	3.990	216,000	821,760	3.8044	1.259	1.199	1.262	1.136	1.259	684,595	1.2004	0.00%
2008-10-27	0	3.990	3.300	4.000	4.050	4.200	1,526,811	6,249,644	4.0933	1.259	1.041	1.262	1.278	1.325	4,839,104	1.2915	-9.11%
2008-10-24	0	4.390	4.000	4.390	4.000	4.390	46,000	194,240	4.2226	1.385	1.262	1.385	1.262	1.385	145,793	1.3323	0.00%
2008-10-23	0	4.390	4.200	4.400	4.200	4.400	46,000	201,560	4.3817	1.385	1.325	1.388	1.325	1.388	145,793	1.3825	-4.57%
2008-10-22	0	4.600	4.500	4.600	4.500	4.600	51,066	234,597	4.5940	1.451	1.420	1.451	1.420	1.451	161,850	1.4495	-2.13%
2008-10-21	0	4.700	3.800	4.700	4.700	4.990	1,524,000	7,260,040	4.7638	1.483	1.199	1.483	1.483	1.574	4,830,195	1.5031	-4.08%
2008-10-20	0	4.900	4.800	4.900	4.800	4.900	1,872,000	8,986,000	4.8002	1.546	1.514	1.546	1.514	1.546	5,933,153	1.5145	0.00%
2008-10-17	0	4.900	4.690	4.920	4.750	5.000	1,694,984	8,297,983	4.8956	1.546	1.480	1.552	1.499	1.578	5,372,115	1.5446	-3.73%
2008-10-16	0	5.090	4.950	5.090	5.000	5.300	2,848,613	14,409,049	5.0583	1.606	1.562	1.606	1.578	1.672	9,028,449	1.5960	-7.45%
2008-10-15	0	5.500	5.300	5.600	5.300	5.500	1,672,000	9,188,580	5.4956	1.735	1.672	1.767	1.672	1.735	5,299,269	1.7339	-5.98%
2008-10-14	0	5.850	-	5.850	-	-	0	0	-	1.846	-	1.846	-	-	0	-	-2.50%
2008-10-13	0	6.000	5.240	6.200	5.200	6.000	172,497	914,644	5.3024	1.893	1.653	1.956	1.641	1.893	546,715	1.6730	9.09%
2008-10-10	0	5.500	5.200	5.500	-	-	0	0	-	1.735	1.641	1.735	-	-	0	-	0.00%
2008-10-09	0	5.500	5.240	5.500	5.400	5.500	441,493	2,328,748	5.2747	1.735	1.653	1.735	1.704	1.735	1,399,276	1.6643	0.00%
2008-10-08	0	5.500	5.250	5.500	5.250	5.500	177,568	938,214	5.2837	1.735	1.656	1.735	1.656	1.735	562,787	1.6671	-3.51%
2008-10-06	0	5.700	5.350	5.700	5.500	5.700	22,631	126,934	5.6089	1.798	1.688	1.798	1.735	1.798	71,727	1.7697	-1.72%
2008-10-03	0	5.800	5.700	5.800	5.700	5.800	12,000	69,400	5.7833	1.830	1.798	1.830	1.798	1.830	38,033	1.8247	0.00%
2008-10-02	0	5.800	4.700	5.800	5.750	5.860	3,057,263	17,782,853	5.8166	1.830	1.483	1.830	1.814	1.849	9,689,748	1.8352	-1.02%
2008-09-30	0	5.860	5.000	-	5.850	5.980	214,000	1,254,960	5.8643	1.849	1.578	-	1.846	1.887	678,256	1.8503	0.00%
2008-09-29	0	5.860	5.700	5.850	5.700	5.860	397,087	2,275,467	5.7304	1.849	1.798	1.846	1.798	1.849	1,258,535	1.8080	1.74%
2008-09-26	0	5.760	5.550	5.760	5.550	5.800	1,075,508	5,925,609	5.5096	1.817	1.751	1.817	1.751	1.830	3,408,736	1.7384	-2.04%
2008-09-25	0	5.880	5.600	5.880	5.600	5.880	100,000	574,000	5.7400	1.855	1.767	1.855	1.767	1.855	316,942	1.8111	0.51%
2008-09-24	0	5.850	5.800	5.850	5.850	5.900	594,000	3,477,900	5.8551	1.846	1.830	1.846	1.846	1.862	1,882,635	1.8474	0.00%
2008-09-23	0	5.850	5.750	5.880	5.850	6.000	1,606,652	9,413,614	5.8591	1.846	1.814	1.855	1.846	1.893	5,092,154	1.8487	0.00%
2008-09-22	0	5.850	5.850	6.000	5.380	6.000	642,000	3,778,400	5.8854	1.846	1.846	1.893	1.697	1.893	2,034,767	1.8569	11.43%
2008-09-19	0	5.250	5.200	5.250	4.900	5.600	240,600	1,252,380	5.2052	1.656	1.641	1.656	1.546	1.767	762,562	1.6423	-10.10%
2008-09-18	0	5.840	5.500	5.840	5.500	5.900	35,837	208,220	5.8102	1.843	1.735	1.843	1.735	1.862	113,582	1.8332	-4.26%
2008-09-17	0	6.100	5.900	6.100	6.100	6.100	22,000	134,200	6.1000	1.925	1.862	1.925	1.925	1.925	69,727	1.9246	-3.17%
2008-09-16	0	6.300	5.900	6.300	-	-	0	0	-	1.988	1.862	1.988	-	-	0	-	-3.08%
2008-09-12	0	6.500	6.020	6.500	-	-	0	0	-	2.051	1.899	2.051	-	-	0	-	0.00%
2008-09-11	0	6.500	6.500	6.520	6.060	6.710	58,000	381,120	6.5710	2.051	2.051	2.057	1.912	2.117	183,826	2.0733	-2.99%
2008-09-10	0	6.700	6.600	6.700	6.630	6.730	98,971	662,549	6.6944	2.114	2.082	2.114	2.092	2.123	313,681	2.1122	-4.15%
2008-09-09	0	6.990	6.700	6.990	7.000	7.000	4,430	30,860	6.9661	2.205	2.114	2.205	2.209	2.209	14,041	2.1979	1.30%
2008-09-08	0	6.900	6.700	7.000	6.700	7.000	56,455	380,508	6.7400	2.177	2.114	2.209	2.114	2.209	178,930	2.1266	0.00%
2008-09-05	0	6.900	6.600	6.900	6.900	6.900	20,000	138,000	6.9000	2.177	2.082	2.177	2.177	2.177	63,388	2.1771	-1.15%
2008-09-04	0	6.980	6.100	6.980	6.780	7.000	865,000	6,049,120	6.9932	2.202	1.925	2.202	2.139	2.209	2,741,548	2.2065	-0.29%
2008-09-03	0	7.000	5.850	7.000	7.000	7.000	254,000	1,778,000	7.0000	2.209	1.846	2.209	2.209	2.209	805,032	2.2086	0.00%
2008-09-02	0	7.000	5.700	7.000	7.000	7.000	302,000	2,114,000	7.0000	2.209	1.798	2.209	2.209	2.209	957,165	2.2086	0.00%
2008-09-01	0	7.000	6.010	7.100	7.000	7.000	1,004,422	7,030,507	6.9996	2.209	1.896	2.240	2.209	2.209	3,183,434	2.2085	0.00%
2008-08-29	0	7.000	6.500	7.000	7.000	7.000	58,000	405,216	6.9865	2.209	2.051	2.209	2.209	2.209	183,826	2.2043	0.00%
2008-08-28	0	7.000	6.500	7.000	5.610	7.200	283,624	1,971,874	6.9524	2.209	2.051	2.209	1.770	2.272	898,923	2.1936	-2.78%
2008-08-27	0	7.200	5.090	7.200	7.200	7.200	2,000	14,400	7.2000	2.272	1.606	2.272	2.272	2.272	6,339	2.2717	0.14%
2008-08-26	0	7.190	7.000	7.200	7.190	7.200	856,000	6,163,180	7.2000	2.269	2.209	2.272	2.269	2.272	2,713,023	2.2717	-0.29%
2008-08-25	0	7.300	-	7.300	7.270	7.300	5,875	42,696	7.2674	2.275	-	2.275	2.266	2.275	18,850	2.2650	-0.14%
2008-08-21	0	7.310	6.000	7.340	-	-	0	0	-	2.278	1.870	2.288	-	-	0	-	0.00%
2008-08-20	0	7.310	7.150	7.320	7.300	7.400	133,400	980,342	7.3489	2.278	2.228	2.281	2.275	2.306	428,019	2.2904	-2.40%
2008-08-19	0	7.490	7.280	7.490	7.280	7.490	72,000	526,560	7.3133	2.334	2.269	2.334	2.269	2.334	231,015	2.2793	0.13%
2008-08-18	0	7.480	7.320	7.480	7.300	7.480	74,995	557,264	7.4307	2.331	2.281	2.331	2.275	2.331	240,624	2.3159	0.00%
2008-08-15	0	7.480	7.480	7.500	7.400	7.720	472,000	3,540,240	7.5005	2.331	2.331	2.338	2.306	2.406	1,514,429	2.3377	0.40%
2008-08-14	0	7.450	6.000	7.450	7.400	7.520	335,263	2,509,879	7.4863	2.322	1.870	2.322	2.306	2.344	1,075,704	2.3332	-4.49%
2008-08-13	0	7.800	7.500	7.800	7.500	7.820	30,000	229,520	7.6507	2.431	2.338	2.431	2.338	2.437	96,256	2.3845	-0.38%
2008-08-12	0	7.830	6.800	7.830	-	-	0	0	-	2.440	2.119	2.440	-	-	0	-	0.00%
2008-08-11	0	7.830	7.010	7.830	-	-	0	0	-	2.440	2.185	2.440	-	-	0	-	0.00%
2008-08-08	0	7.830	6.800	7.830	-	-	0	0	-	2.440	2.119	2.440	-	-	0	-	-0.63%
2008-08-07	0	7.880	7.840	7.880	7.810	7.930	757,130	5,970,924	7.8863	2.456	2.443	2.456	2.434	2.472	2,429,280	2.4579	0.38%
2008-08-05	0	7.850	7.100	7.890	7.850	7.890	10,565	82,775	7.8348	2.447	2.213	2.459	2.447	2.459	33,898	2.4419	-0.51%
2008-08-04	0	7.890	7.840	7.890	7.830	7.900	146,000	1,152,240	7.8921	2.459	2.443	2.459	2.440	2.462	468,446	2.4597	0.25%
2008-08-01	0	7.870	-	7.870	-	-	1,392	10,579	7.5999	2.453	-	2.453	-	-	4,466	2.3686	-0.13%
2008-07-31	0	7.880	-	7.890	7.690	7.890	83,961	656,644	7.8208	2.456	-	2.459	2.397	2.459	269,392	2.4375	-0.13%
2008-07-30	0	7.890	7.700	7.890	7.900	7.950	628,997	4,969,037	7.8999	2.459	2.400	2.459	2.462	2.478	2,018,160	2.4622	-0.13%
2008-07-29	0	7.900	7.720	7.900	-	-	0	0	-	2.462	2.406	2.462	-	-	0	-	0.00%
2008-07-28	0	7.900	7.800	7.900	7.900	8.100	84,000	664,400	7.9095	2.462	2.431	2.462	2.462	2.525	269,517	2.4651	0.00%
2008-07-25	0	7.900	7.600	7.900	7.750	7.950	33,504	262,306	7.8291	2.462	2.369	2.462	2.415	2.478	107,499	2.4401	2.73%
2008-07-24	0	7.690	7.490	7.690	-	-	64,000	490,240	7.6600	2.397	2.334	2.397	-	-	205,346	2.3874	-0.13%
2008-07-23	0	7.700	7.650	7.700	7.600	7.720	102,386	788,195	7.6983	2.400	2.384	2.400	2.369	2.406	328,509	2.3993	0.00%
2008-07-22	0	7.700	7.650	7.700	7.630	7.750	882,000	6,849,260	7.7656	2.400	2.384	2.400	2.378	2.415	2,829,930	2.4203	-0.65%
2008-07-21	0	7.750	7.720	7.750	7.750	7.910	1,298,000	10,092,900	7.7757	2.415	2.406	2.415	2.415	2.465	4,164,681	2.4235	0.65%
2008-07-18	0	7.700	7.670	7.710	7.700	7.700	154,793	1,191,827	7.6995	2.400	2.390	2.403	2.400	2.400	496,659	2.3997	0.00%
2008-07-17	0	7.700	7.660	7.700	7.680	7.700	26,310	202,425	7.6938	2.400	2.387	2.400	2.394	2.400	84,417	2.3979	-0.52%
2008-07-16	0	7.740	7.490	7.750	-	-	0	0	-	2.412	2.334	2.415	-	-	0	-	-0.13%
2008-07-15	0	7.750	7.650	7.850	7.490	7.900	595,836	4,500,794	7.5537	2.415	2.384	2.447	2.334	2.462	1,911,762	2.3543	-1.90%
2008-07-14	0	7.900	7.800	7.900	7.900	7.900	23,722	186,511	7.8624	2.462	2.431	2.462	2.462	2.462	76,113	2.4505	0.00%
2008-07-11	0	7.900	7.850	7.900	7.750	7.900	245,273	1,926,968	7.8564	2.462	2.447	2.462	2.415	2.462	786,967	2.4486	1.28%
2008-07-10	0	7.800	7.600	7.800	7.590	7.900	269,000	2,051,330	7.6258	2.431	2.369	2.431	2.366	2.462	863,096	2.3767	0.65%
2008-07-09	0	7.750	7.750	7.900	7.460	7.900	158,000	1,208,420	7.6482	2.415	2.415	2.462	2.325	2.462	506,949	2.3837	-3.00%
2008-07-08	0	7.990	7.800	7.990	7.550	7.990	10,598	81,685	7.7076	2.490	2.431	2.490	2.353	2.490	34,004	2.4022	-0.13%
2008-07-07	0	8.000	7.580	8.000	8.000	8.000	36,000	288,000	8.0000	2.493	2.362	2.493	2.493	2.493	115,507	2.4933	-1.23%
2008-07-04	0	8.100	7.550	8.100	8.100	8.100	40,000	324,000	8.1000	2.525	2.353	2.525	2.525	2.525	128,341	2.5245	0.12%
2008-07-03	0	8.090	7.800	8.100	8.090	8.090	4,000	32,360	8.0900	2.521	2.431	2.525	2.521	2.521	12,834	2.5214	-0.74%
2008-07-02	0	8.150	8.000	8.150	7.430	8.210	1,517,543	12,403,986	8.1737	2.540	2.493	2.540	2.316	2.559	4,869,093	2.5475	-0.61%
2008-06-30	0	8.200	8.050	8.200	8.080	8.250	278,000	2,265,220	8.1483	2.556	2.509	2.556	2.518	2.571	891,973	2.5396	0.49%
2008-06-27	0	8.160	8.150	8.250	7.900	8.290	8,212,723	65,829,270	8.0155	2.543	2.540	2.571	2.462	2.584	26,350,825	2.4982	0.74%
2008-06-26	0	8.100	8.100	8.150	8.060	8.450	1,997,000	16,319,690	8.1721	2.525	2.525	2.540	2.512	2.634	6,407,448	2.5470	-2.88%
2008-06-25	0	8.340	8.340	8.350	8.290	8.700	483,643	4,093,699	8.4643	2.599	2.599	2.602	2.584	2.712	1,551,786	2.6381	-0.36%
2008-06-24	1	-	-	-	-	-	0	0	-	2.609	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	2.609	-	-	-	-	0	-	0.00%
2008-06-20	0	8.370	7.520	8.370	8.370	8.380	10,000	83,740	8.3740	2.609	2.344	2.609	2.609	2.612	32,085	2.6099	0.00%
2008-06-19	0	8.370	8.000	8.370	8.370	8.370	7,052	57,698	8.1818	2.609	2.493	2.609	2.609	2.609	22,627	2.5500	-2.45%
2008-06-18	0	8.580	-	8.580	-	-	0	0	-	2.674	-	2.674	-	-	0	-	-0.23%
2008-06-17	0	8.600	7.680	8.600	8.490	8.680	1,390,957	11,841,108	8.5129	2.680	2.394	2.680	2.646	2.705	4,462,937	2.6532	1.18%
2008-06-16	0	8.500	8.470	8.500	8.450	8.530	1,120,646	9,489,907	8.4682	2.649	2.640	2.649	2.634	2.659	3,595,634	2.6393	0.00%
2008-06-13	0	8.500	8.450	8.500	8.500	8.650	580,000	4,937,760	8.5134	2.649	2.634	2.649	2.649	2.696	1,860,951	2.6534	0.00%
2008-06-12	0	8.500	8.400	8.500	8.500	8.560	438,000	3,729,080	8.5139	2.649	2.618	2.649	2.649	2.668	1,405,339	2.6535	-0.93%
2008-06-11	0	8.580	8.570	8.590	8.550	8.700	886,000	7,618,760	8.5991	2.674	2.671	2.677	2.665	2.712	2,842,764	2.6801	-0.23%
2008-06-10	0	8.600	8.300	8.600	8.240	8.700	2,602,462	22,353,465	8.5894	2.680	2.587	2.680	2.568	2.712	8,350,096	2.6770	-0.58%
2008-06-06	0	8.650	8.640	8.650	8.600	8.730	1,678,921	14,526,915	8.6525	2.696	2.693	2.696	2.680	2.721	5,386,880	2.6967	0.12%
2008-06-05	0	8.640	8.620	8.690	8.500	8.650	15,394,375	126,718,970	8.2315	2.693	2.687	2.708	2.649	2.696	49,393,421	2.5655	1.53%
2008-06-04	0	8.510	8.110	8.520	8.510	8.650	40,994	351,412	8.5723	2.652	2.528	2.655	2.652	2.696	131,531	2.6717	-0.47%
2008-06-03	1	-	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2008-05-30	0	8.550	8.070	8.550	8.370	8.550	68,463	580,609	8.4806	2.665	2.515	2.665	2.609	2.665	219,666	2.6431	-1.16%
2008-05-29	0	8.650	8.100	8.650	8.650	8.690	14,000	121,260	8.6614	2.696	2.525	2.696	2.696	2.708	44,920	2.6995	-0.69%
2008-05-28	0	8.710	8.100	8.700	8.380	8.710	1,112,034	9,348,327	8.4065	2.715	2.525	2.712	2.612	2.715	3,568,002	2.6200	3.69%
2008-05-27	0	8.400	7.800	8.400	8.390	8.400	10,620,000	83,241,116	7.8381	2.618	2.431	2.618	2.615	2.618	34,074,663	2.4429	-1.18%
2008-05-26	0	8.500	8.400	8.500	8.450	8.570	766,738	6,513,460	8.4950	2.649	2.618	2.649	2.634	2.671	2,460,107	2.6476	0.00%
2008-05-23	0	8.500	8.150	8.500	8.450	8.700	1,160,461	9,693,400	8.3531	2.649	2.540	2.649	2.634	2.712	3,723,382	2.6034	2.41%
2008-05-22	0	8.300	8.300	8.400	8.300	8.500	1,082,543	8,980,611	8.2958	2.587	2.587	2.618	2.587	2.649	3,473,379	2.5856	0.00%
2008-05-21	0	8.300	8.230	8.300	8.200	8.300	1,256,991	10,441,511	8.3068	2.587	2.565	2.587	2.556	2.587	4,033,102	2.5890	0.00%
2008-05-20	0	8.300	8.300	8.350	8.280	8.420	1,702,687	14,228,502	8.3565	2.587	2.587	2.602	2.581	2.624	5,463,134	2.6045	-1.19%
2008-05-19	0	8.400	8.400	8.450	8.400	8.500	1,381,417	11,697,849	8.4680	2.618	2.618	2.634	2.618	2.649	4,432,328	2.6392	-2.21%
2008-05-16	0	8.590	8.290	8.590	8.260	8.900	200,102	1,750,123	8.7462	2.677	2.584	2.677	2.574	2.774	642,035	2.7259	-2.16%
2008-05-15	0	8.780	8.500	8.780	8.510	8.800	608,583	5,328,860	8.7562	2.736	2.649	2.736	2.652	2.743	1,952,661	2.7290	1.39%
2008-05-14	0	8.660	8.490	8.660	8.490	8.940	705,311	6,069,846	8.6059	2.699	2.646	2.699	2.646	2.786	2,263,016	2.6822	1.64%
2008-05-13	0	8.520	8.400	8.520	8.250	8.650	868,477	7,193,368	8.2827	2.655	2.618	2.655	2.571	2.696	2,786,541	2.5815	4.67%
2008-05-09	0	8.140	8.050	8.140	8.130	8.140	1,000,447	8,144,969	8.1413	2.537	2.509	2.537	2.534	2.537	3,209,971	2.5374	-0.12%
2008-05-08	0	8.150	8.080	8.150	8.080	8.150	188,000	1,531,980	8.1488	2.540	2.518	2.540	2.518	2.540	603,205	2.5397	0.00%
2008-05-07	0	8.150	8.150	8.160	8.140	8.250	496,518	4,052,056	8.1609	2.540	2.540	2.543	2.537	2.571	1,593,096	2.5435	-0.61%
2008-05-06	0	8.200	8.000	8.200	8.180	8.200	802,703	6,580,974	8.1985	2.556	2.493	2.556	2.549	2.556	2,575,502	2.5552	-0.61%
2008-05-05	0	8.250	8.200	8.250	7.900	8.290	603,343	4,912,031	8.1414	2.571	2.556	2.571	2.462	2.584	1,935,848	2.5374	1.98%
2008-05-02	0	8.090	8.080	8.130	8.090	8.160	831,997	6,767,616	8.1342	2.521	2.518	2.534	2.521	2.543	2,669,493	2.5352	-0.61%
2008-04-30	0	8.140	8.100	8.150	8.140	8.350	600,000	4,917,724	8.1962	2.537	2.525	2.540	2.537	2.602	1,925,122	2.5545	-2.63%
2008-04-29	0	8.360	8.250	8.370	8.190	8.370	154,877	1,282,928	8.2835	2.606	2.571	2.609	2.553	2.609	496,929	2.5817	4.24%
2008-04-28	0	8.020	8.020	8.110	8.000	8.110	180,000	1,453,540	8.0752	2.500	2.500	2.528	2.493	2.528	577,537	2.5168	0.11%
2008-04-25	0	8.100	8.080	8.100	8.000	8.250	540,019	4,359,443	8.0728	2.497	2.491	2.497	2.466	2.543	1,751,920	2.4884	0.00%
2008-04-24	0	8.100	8.080	8.100	8.000	8.220	722,780	5,872,690	8.1251	2.497	2.491	2.497	2.466	2.534	2,344,831	2.5045	0.00%
2008-04-23	0	8.100	8.100	8.110	8.000	8.110	1,112,761	8,950,892	8.0439	2.497	2.497	2.500	2.466	2.500	3,610,000	2.4795	1.63%
2008-04-22	0	7.970	7.900	7.970	7.880	8.210	1,655,484	13,183,121	7.9633	2.457	2.435	2.457	2.429	2.531	5,370,693	2.4546	-1.97%
2008-04-21	0	8.130	8.060	8.130	8.050	8.350	1,814,708	14,758,435	8.1327	2.506	2.484	2.506	2.481	2.574	5,887,245	2.5068	2.39%
2008-04-18	0	7.940	7.760	7.940	7.900	8.000	102,877	814,368	7.9159	2.447	2.392	2.447	2.435	2.466	333,752	2.4400	-0.75%
2008-04-17	0	8.000	7.820	8.000	7.880	8.200	314,420	2,539,632	8.0772	2.466	2.410	2.466	2.429	2.528	1,020,036	2.4897	-2.32%
2008-04-16	0	8.190	8.130	8.190	8.100	8.350	324,426	2,658,201	8.1936	2.525	2.506	2.525	2.497	2.574	1,052,497	2.5256	-1.68%
2008-04-15	0	8.330	8.250	8.330	8.200	8.440	90,730	757,013	8.3436	2.568	2.543	2.568	2.528	2.602	294,345	2.5719	-2.00%
2008-04-14	0	8.500	8.550	8.600	8.140	8.600	855,419	7,129,055	8.3340	2.620	2.635	2.651	2.509	2.651	2,775,136	2.5689	1.43%
2008-04-11	0	8.380	8.200	8.380	8.210	8.600	628,395	5,265,479	8.3793	2.583	2.528	2.583	2.531	2.651	2,038,628	2.5829	-3.57%
2008-04-10	0	8.690	8.510	8.690	-	-	0	0	-	2.679	2.623	2.679	-	-	0	-	-0.34%
2008-04-09	0	8.720	8.680	8.710	8.700	8.800	218,000	1,898,960	8.7108	2.688	2.676	2.685	2.682	2.713	707,232	2.6851	-1.69%
2008-04-08	0	8.870	8.820	8.870	8.810	8.950	372,118	3,301,467	8.8721	2.734	2.719	2.734	2.716	2.759	1,207,219	2.7348	1.26%
2008-04-07	0	8.760	8.750	8.760	8.730	8.980	2,746,000	24,295,852	8.8477	2.700	2.697	2.700	2.691	2.768	8,908,526	2.7273	-0.34%
2008-04-03	0	8.790	8.700	8.800	8.100	9.020	2,466,528	20,866,949	8.4600	2.709	2.682	2.713	2.497	2.780	8,001,868	2.6078	12.40%
2008-04-02	0	7.820	7.680	7.820	7.610	7.820	2,502,000	19,076,280	7.6244	2.410	2.367	2.410	2.346	2.410	8,116,946	2.3502	2.62%
2008-04-01	0	7.620	7.500	7.620	7.450	7.620	143,008	1,071,718	7.4941	2.349	2.312	2.349	2.296	2.349	463,944	2.3100	1.87%
2008-03-31	0	7.480	7.300	7.480	7.450	7.490	135,189	1,010,000	7.4710	2.306	2.250	2.306	2.296	2.309	438,578	2.3029	-0.66%
2008-03-28	0	7.530	7.510	7.540	7.190	7.550	3,168,562	23,467,166	7.4063	2.321	2.315	2.324	2.216	2.327	10,279,395	2.2829	0.13%
2008-03-27	0	7.520	7.430	7.520	7.130	7.520	32,000	233,080	7.2838	2.318	2.290	2.318	2.198	2.318	103,814	2.2452	7.43%
2008-03-26	0	7.000	7.000	-	6.410	7.000	1,296,000	8,533,860	6.5848	2.158	2.158	-	1.976	2.158	4,204,461	2.0297	6.06%
2008-03-25	0	6.600	6.700	6.800	6.500	6.740	763,487	5,018,526	6.5732	2.034	2.065	2.096	2.004	2.078	2,476,891	2.0261	-3.51%
2008-03-20	0	6.840	6.510	6.840	6.200	6.840	278,157	1,841,587	6.6207	2.108	2.007	2.108	1.911	2.108	902,392	2.0408	-0.73%
2008-03-19	0	6.890	6.890	6.900	6.660	7.000	1,213,766	8,312,155	6.8482	2.124	2.124	2.127	2.053	2.158	3,937,679	2.1109	-0.72%
2008-03-18	0	6.940	6.660	7.140	6.620	7.000	563,987	3,864,170	6.8515	2.139	2.053	2.201	2.041	2.158	1,829,677	2.1119	-5.06%
2008-03-17	0	7.310	6.200	7.310	7.310	7.620	286,403	2,120,124	7.4026	2.253	1.911	2.253	2.253	2.349	929,144	2.2818	-7.35%
2008-03-14	0	7.890	7.840	7.890	7.500	7.900	213,206	1,650,924	7.7433	2.432	2.417	2.432	2.312	2.435	691,679	2.3868	-0.75%
2008-03-13	0	7.950	7.940	7.950	7.800	7.950	70,000	553,800	7.9114	2.451	2.447	2.451	2.404	2.451	227,093	2.4387	0.00%
2008-03-12	0	7.950	7.950	8.000	7.850	8.300	50,792	402,308	7.9207	2.451	2.451	2.466	2.420	2.558	164,779	2.4415	-1.85%
2008-03-11	0	8.100	8.100	-	7.100	7.990	41,224	310,884	7.5413	2.497	2.497	-	2.189	2.463	133,738	2.3246	1.38%
2008-03-10	0	7.990	7.900	7.990	7.990	7.990	176,000	1,433,784	8.1465	2.463	2.435	2.463	2.463	2.463	570,976	2.5111	-1.96%
2008-03-07	0	8.150	8.130	8.150	8.000	8.200	266,780	2,189,189	8.2060	2.512	2.506	2.512	2.466	2.528	865,483	2.5294	1.62%
2008-03-06	0	8.020	7.500	7.780	8.020	8.600	206,835	1,740,514	8.4150	2.472	2.312	2.398	2.472	2.651	671,011	2.5939	-6.64%
2008-03-05	0	8.590	8.510	8.780	8.300	8.590	70,441	591,618	8.3988	2.648	2.623	2.706	2.558	2.648	228,523	2.5889	2.26%
2008-03-04	0	8.400	8.250	8.590	8.200	8.720	146,268	1,226,419	8.3847	2.589	2.543	2.648	2.528	2.688	474,520	2.5845	-3.45%
2008-03-03	0	8.700	8.490	8.750	8.300	8.750	97,346	826,036	8.4856	2.682	2.617	2.697	2.558	2.697	315,808	2.6156	1.16%
2008-02-29	0	8.600	8.450	8.600	8.450	8.600	178,404	1,510,967	8.4694	2.651	2.605	2.651	2.605	2.651	578,775	2.6106	0.00%
2008-02-28	0	8.600	8.500	8.600	8.480	8.660	372,791	3,178,000	8.5249	2.651	2.620	2.651	2.614	2.669	1,209,402	2.6277	-0.69%
2008-02-27	0	8.660	8.500	8.680	8.630	8.700	402,829	3,493,143	8.6715	2.669	2.620	2.676	2.660	2.682	1,306,851	2.6729	-1.03%
2008-02-26	0	8.750	8.710	8.800	8.700	8.750	62,935	549,669	8.7339	2.697	2.685	2.713	2.682	2.697	204,173	2.6922	0.57%
2008-02-25	0	8.700	8.700	8.830	8.700	8.700	8,000	69,600	8.7000	2.682	2.682	2.722	2.682	2.682	25,953	2.6817	-0.57%
2008-02-22	0	8.750	8.710	8.750	8.650	8.860	288,069	2,537,508	8.8087	2.697	2.685	2.697	2.666	2.731	934,549	2.7152	1.74%
2008-02-21	0	8.600	8.600	8.860	8.600	8.860	47,291	412,441	8.7213	2.651	2.651	2.731	2.651	2.731	153,421	2.6883	-1.71%
2008-02-20	0	8.750	8.700	8.750	8.600	8.980	861,412	7,652,124	8.8832	2.697	2.682	2.697	2.651	2.768	2,794,578	2.7382	-1.69%
2008-02-19	0	8.900	8.880	8.900	8.900	8.950	706,000	6,286,380	8.9042	2.743	2.737	2.743	2.743	2.759	2,290,393	2.7447	0.00%
2008-02-18	0	8.900	8.850	8.860	8.900	8.950	533,469	4,751,321	8.9065	2.743	2.728	2.731	2.743	2.759	1,730,671	2.7454	-0.11%
2008-02-15	0	8.910	8.350	8.900	8.900	9.100	598,617	5,382,782	8.9920	2.746	2.574	2.743	2.743	2.805	1,942,023	2.7717	-2.09%
2008-02-14	0	9.100	9.100	9.170	8.890	9.140	910,686	8,238,399	9.0464	2.805	2.805	2.827	2.740	2.817	2,954,432	2.7885	0.00%
2008-02-13	0	9.100	9.100	9.200	8.600	9.100	567,704	5,088,020	8.9625	2.805	2.805	2.836	2.651	2.805	1,841,736	2.7626	1.79%
2008-02-12	0	8.940	8.930	9.200	8.850	9.100	384,160	3,436,188	8.9447	2.756	2.753	2.836	2.728	2.805	1,246,285	2.7571	-0.11%
2008-02-11	0	8.950	8.950	8.960	8.800	8.960	97,303	867,381	8.9142	2.759	2.759	2.762	2.713	2.762	315,669	2.7478	-1.97%
2008-02-06	0	9.130	8.990	9.150	8.900	9.130	13,741	123,168	8.9635	2.814	2.771	2.820	2.743	2.814	44,578	2.7630	-0.76%
2008-02-05	0	9.200	9.200	9.240	9.140	9.270	321,501	2,955,299	9.1922	2.836	2.836	2.848	2.817	2.857	1,043,008	2.8334	0.00%
2008-02-04	0	9.200	9.200	9.300	9.180	9.400	526,948	4,881,689	9.2641	2.836	2.836	2.867	2.830	2.897	1,709,516	2.8556	1.21%
2008-02-01	0	9.090	8.800	9.090	9.100	9.110	31,715	288,364	9.0924	2.802	2.713	2.802	2.805	2.808	102,889	2.8027	-2.05%
2008-01-31	0	9.280	8.500	9.300	9.020	9.300	1,688,421	15,417,511	9.1313	2.861	2.620	2.867	2.780	2.867	5,477,547	2.8147	0.00%
2008-01-30	0	9.280	9.200	9.280	9.000	9.500	424,447	3,840,932	9.0493	2.861	2.836	2.861	2.774	2.928	1,376,984	2.7894	-1.28%
2008-01-29	0	9.400	9.390	9.400	9.380	9.620	178,000	1,680,500	9.4410	2.897	2.894	2.897	2.891	2.965	577,465	2.9101	-0.42%
2008-01-28	0	9.440	9.470	-	9.000	9.470	124,000	1,166,000	9.4032	2.910	2.919	-	2.774	2.919	402,279	2.8985	0.00%
2008-01-25	0	9.440	9.490	9.500	8.930	9.500	717,794	6,635,887	9.2448	2.910	2.925	2.928	2.753	2.928	2,328,655	2.8497	4.89%
2008-01-24	0	9.000	9.170	-	8.200	9.000	786,147	6,740,571	8.5742	2.774	2.827	-	2.528	2.774	2,550,405	2.6429	1.93%
2008-01-23	0	8.830	8.940	9.000	8.050	9.000	1,322,615	10,981,426	8.3028	2.722	2.756	2.774	2.481	2.774	4,290,805	2.5593	4.13%
2008-01-22	0	8.480	8.450	8.600	7.800	8.800	656,000	5,364,480	8.1776	2.614	2.605	2.651	2.404	2.713	2,128,184	2.5207	-4.72%
2008-01-21	0	8.900	9.090	9.100	8.500	9.000	379,403	3,306,567	8.7152	2.743	2.802	2.805	2.620	2.774	1,230,853	2.6864	-4.09%
2008-01-18	0	9.280	9.000	9.300	9.000	9.280	141,976	1,295,304	9.1234	2.861	2.774	2.867	2.774	2.861	460,596	2.8122	-2.42%
2008-01-17	0	9.510	9.100	9.510	9.300	9.510	35,771	337,228	9.4274	2.931	2.805	2.931	2.867	2.931	116,048	2.9059	0.00%
2008-01-16	0	9.510	9.500	9.510	9.100	9.700	347,615	3,276,243	9.4249	2.931	2.928	2.931	2.805	2.990	1,127,727	2.9052	-2.66%
2008-01-15	0	9.770	9.770	9.800	9.580	9.770	203,148	1,952,343	9.6104	3.012	3.012	3.021	2.953	3.012	659,049	2.9624	1.24%
2008-01-14	0	9.650	9.680	9.800	9.100	9.970	435,991	4,180,047	9.5875	2.975	2.984	3.021	2.805	3.073	1,414,435	2.9553	-2.23%
2008-01-11	0	9.870	9.500	9.870	9.020	9.880	20,036	190,244	9.4951	3.042	2.928	3.042	2.780	3.045	65,000	2.9268	-0.30%
2008-01-10	0	9.900	9.620	9.900	9.800	9.900	22,366	219,372	9.8083	3.052	2.965	3.052	3.021	3.052	72,559	3.0233	0.00%
2008-01-09	0	9.900	9.750	9.880	9.320	9.900	280,099	2,679,052	9.5647	3.052	3.005	3.045	2.873	3.052	908,692	2.9482	1.54%
2008-01-08	0	9.750	9.610	9.800	9.300	10.40	450,000	4,433,020	9.8512	3.005	2.962	3.021	2.867	3.206	1,459,882	3.0366	-4.22%
2008-01-07	0	10.18	10.00	10.60	9.480	10.38	540,000	5,313,960	9.8407	3.138	3.082	3.267	2.922	3.200	1,751,859	3.0333	4.95%
2008-01-04	0	9.700	9.600	9.730	9.480	10.56	1,065,502	10,455,514	9.8128	2.990	2.959	2.999	2.922	3.255	3,456,683	3.0247	-7.44%
2008-01-03	0	10.48	10.42	10.48	10.38	10.98	182,000	1,923,880	10.571	3.230	3.212	3.230	3.200	3.385	590,441	3.2584	-4.38%
2008-01-02	0	10.96	10.62	10.96	-	-	0	0	-	3.378	3.274	3.378	-	-	0	-	-0.36%
2007-12-31	0	11.00	10.98	11.00	10.32	11.06	1,262,187	13,778,210	10.916	3.391	3.385	3.391	3.181	3.409	4,094,766	3.3648	4.36%
2007-12-28	0	10.54	10.46	10.60	10.54	10.68	30,686	324,216	10.566	3.249	3.224	3.267	3.249	3.292	99,551	3.2568	-2.41%
2007-12-27	0	10.80	10.76	10.80	10.66	10.82	46,679	502,730	10.770	3.329	3.317	3.329	3.286	3.335	151,435	3.3198	1.12%
2007-12-24	0	10.68	10.60	10.78	10.68	10.80	5,355	57,133	10.669	3.292	3.267	3.323	3.292	3.329	17,373	3.2887	-0.56%
2007-12-21	0	10.74	10.74	10.76	10.50	10.90	157,225	1,677,801	10.671	3.311	3.311	3.317	3.237	3.360	510,067	3.2894	0.19%
2007-12-20	0	10.72	10.54	10.72	10.54	10.72	17,278	182,968	10.590	3.304	3.249	3.304	3.249	3.304	56,053	3.2642	0.56%
2007-12-19	0	10.66	10.60	10.72	10.60	10.72	58,000	616,600	10.631	3.286	3.267	3.304	3.267	3.304	188,163	3.2770	-2.20%
2007-12-18	0	10.90	10.88	10.90	10.64	10.90	170,601	1,844,591	10.812	3.360	3.354	3.360	3.280	3.360	553,461	3.3328	-1.62%
2007-12-17	0	11.08	10.90	11.00	10.54	11.20	1,037,315	11,262,151	10.857	3.415	3.360	3.391	3.249	3.452	3,365,240	3.3466	0.73%
2007-12-14	0	11.00	10.90	11.00	10.60	11.20	956,000	10,469,360	10.951	3.391	3.360	3.391	3.267	3.452	3,101,439	3.3756	0.00%
2007-12-13	0	11.00	10.98	11.00	10.50	11.00	277,124	2,989,907	10.789	3.391	3.385	3.391	3.237	3.391	899,041	3.3257	0.36%
2007-12-12	0	10.96	10.94	10.98	10.90	11.02	419,602	4,606,227	10.978	3.378	3.372	3.385	3.360	3.397	1,361,266	3.3838	-0.18%
2007-12-11	0	10.98	10.96	10.98	10.94	11.00	180,805	1,984,926	10.978	3.385	3.378	3.385	3.372	3.391	586,564	3.3840	0.00%
2007-12-10	0	10.98	10.98	11.00	10.94	10.98	104,933	1,151,610	10.975	3.385	3.385	3.391	3.372	3.385	340,422	3.3829	0.00%
2007-12-07	0	10.98	10.94	10.98	10.94	11.00	654,999	7,189,309	10.976	3.385	3.372	3.385	3.372	3.391	2,124,937	3.3833	0.18%
2007-12-06	0	10.96	10.96	10.98	10.90	11.00	473,865	5,200,486	10.975	3.378	3.378	3.385	3.360	3.391	1,537,305	3.3829	-0.18%
2007-12-05	0	10.98	10.98	11.00	10.92	11.00	668,446	7,331,377	10.968	3.385	3.385	3.391	3.366	3.391	2,168,561	3.3808	0.00%
2007-12-04	0	10.98	10.96	10.98	10.96	11.00	453,947	4,988,224	10.989	3.385	3.378	3.385	3.378	3.391	1,472,687	3.3872	0.00%
2007-12-03	0	10.98	10.92	10.98	10.80	11.00	594,457	6,492,681	10.922	3.385	3.366	3.385	3.329	3.391	1,928,527	3.3667	0.00%
2007-11-30	0	10.98	10.98	11.00	10.98	11.04	672,000	7,389,200	10.996	3.385	3.385	3.391	3.385	3.403	2,180,091	3.3894	-0.18%
2007-11-29	0	11.00	10.90	11.00	10.42	11.10	1,005,370	10,921,021	10.863	3.391	3.360	3.391	3.212	3.422	3,261,604	3.3484	3.00%
2007-11-28	0	10.68	10.72	10.78	10.46	10.80	211,592	2,263,805	10.699	3.292	3.304	3.323	3.224	3.329	686,443	3.2979	-1.11%
2007-11-27	0	10.80	10.80	10.98	10.80	11.00	86,000	937,000	10.895	3.329	3.329	3.385	3.329	3.391	279,000	3.3584	-2.17%
2007-11-26	0	11.04	10.96	11.04	10.90	11.08	77,234	852,358	11.036	3.403	3.378	3.403	3.360	3.415	250,561	3.4018	-0.36%
2007-11-23	0	11.08	11.00	11.08	10.86	11.10	343,044	3,768,639	10.986	3.415	3.391	3.415	3.348	3.422	1,112,897	3.3863	-1.77%
2007-11-22	0	11.28	11.36	11.44	11.00	11.36	736,000	8,273,000	11.240	3.477	3.502	3.526	3.391	3.502	2,387,719	3.4648	-2.59%
2007-11-21	0	11.58	11.30	11.70	11.22	11.74	151,072	1,755,182	11.618	3.569	3.483	3.606	3.458	3.619	490,105	3.5812	-1.86%
2007-11-20	0	11.80	11.88	11.90	10.82	11.90	714,000	8,087,200	11.327	3.637	3.662	3.668	3.335	3.668	2,316,347	3.4914	0.00%
2007-11-19	0	11.80	11.78	11.80	11.10	11.80	814,719	9,390,552	11.526	3.637	3.631	3.637	3.422	3.637	2,643,097	3.5529	4.80%
2007-11-16	0	11.26	11.26	11.58	10.92	11.60	1,712,000	19,169,680	11.197	3.471	3.471	3.569	3.366	3.576	5,554,041	3.4515	-2.26%
2007-11-15	0	11.52	11.50	11.64	11.48	11.70	335,159	3,874,766	11.561	3.551	3.545	3.588	3.539	3.606	1,087,317	3.5636	0.35%
2007-11-14	0	11.48	11.48	11.70	11.30	11.98	2,140,530	25,116,268	11.734	3.539	3.539	3.606	3.483	3.693	6,944,271	3.6168	-0.86%
2007-11-13	0	11.58	11.44	11.58	11.20	11.60	1,525,286	17,438,003	11.433	3.569	3.526	3.569	3.452	3.576	4,948,307	3.5240	-1.19%
2007-11-12	0	11.72	11.64	11.70	11.10	11.80	640,000	7,341,040	11.470	3.613	3.588	3.606	3.422	3.637	2,076,277	3.5357	2.09%
2007-11-09	0	11.48	11.48	11.50	11.20	11.50	1,054,000	11,947,120	11.335	3.539	3.539	3.545	3.452	3.545	3,419,369	3.4940	1.23%
2007-11-08	0	11.34	11.30	11.36	11.18	11.46	1,406,344	15,954,486	11.345	3.495	3.483	3.502	3.446	3.532	4,562,437	3.4969	-0.35%
2007-11-07	0	11.38	11.38	11.42	11.36	11.50	930,293	10,541,237	11.331	3.508	3.508	3.520	3.502	3.545	3,018,041	3.4927	0.71%
2007-11-06	0	11.30	11.30	11.34	11.00	11.30	489,290	5,433,388	11.105	3.483	3.483	3.495	3.391	3.483	1,587,346	3.4229	2.91%
2007-11-05	0	10.98	10.96	11.00	10.80	11.36	1,839,115	20,361,981	11.072	3.385	3.378	3.391	3.329	3.502	5,966,425	3.4128	-0.36%
2007-11-02	0	11.02	11.02	11.10	10.70	11.00	691,018	7,525,773	10.891	3.397	3.397	3.422	3.298	3.391	2,241,789	3.3570	1.10%
2007-11-01	0	10.90	10.90	10.96	10.50	10.80	1,494,000	15,981,861	10.697	3.360	3.360	3.378	3.237	3.329	4,846,809	3.2974	0.93%
2007-10-31	0	10.80	10.78	10.80	10.50	10.96	2,394,000	26,136,763	10.918	3.329	3.323	3.329	3.237	3.378	7,766,574	3.3653	0.00%
2007-10-30	0	10.80	10.80	10.86	10.80	11.14	1,376,021	15,083,522	10.962	3.329	3.329	3.348	3.329	3.434	4,464,064	3.3789	0.00%
2007-10-29	0	10.80	10.80	10.90	10.78	10.90	424,000	4,584,960	10.814	3.329	3.329	3.360	3.323	3.360	1,375,534	3.3332	-1.28%
2007-10-26	0	10.94	10.82	10.94	10.80	11.00	256,000	2,798,720	10.933	3.372	3.335	3.372	3.329	3.391	830,511	3.3699	1.48%
2007-10-25	0	10.78	10.76	10.78	10.74	10.96	283,018	3,061,159	10.816	3.323	3.317	3.323	3.311	3.378	918,162	3.3340	-0.92%
2007-10-24	0	10.88	10.80	10.96	10.70	11.08	934,388	10,172,925	10.887	3.354	3.329	3.378	3.298	3.415	3,031,326	3.3559	0.00%
2007-10-23	0	10.88	10.86	10.90	10.74	10.96	384,000	4,181,080	10.888	3.354	3.348	3.360	3.311	3.378	1,245,766	3.3562	1.30%
2007-10-22	0	10.74	10.70	10.80	10.74	10.84	216,000	2,330,480	10.789	3.311	3.298	3.329	3.311	3.341	700,744	3.3257	-0.56%
2007-10-18	0	10.80	10.80	10.90	10.78	10.92	522,000	5,636,800	10.798	3.329	3.329	3.360	3.323	3.366	1,693,463	3.3286	-2.35%
2007-10-17	0	11.06	10.90	11.06	10.60	11.28	2,304,000	25,121,080	10.903	3.409	3.360	3.409	3.267	3.477	7,474,597	3.3609	-0.36%
2007-10-16	0	11.10	10.92	11.20	10.86	11.34	1,896,000	20,857,560	11.001	3.422	3.366	3.452	3.348	3.495	6,150,971	3.3909	2.97%
2007-10-15	0	10.78	10.54	10.78	10.40	10.86	812,000	8,569,640	10.554	3.323	3.249	3.323	3.206	3.348	2,634,277	3.2531	2.67%
2007-10-12	0	10.50	10.50	10.60	10.32	10.88	5,444,000	58,469,624	10.740	3.237	3.237	3.267	3.181	3.354	17,661,332	3.3106	-0.94%
2007-10-11	0	10.60	10.50	10.78	10.54	11.00	150,000	1,623,640	10.824	3.267	3.237	3.323	3.249	3.391	486,627	3.3365	-0.19%
2007-10-10	0	10.62	10.60	10.62	10.50	11.00	1,594,000	17,427,560	10.933	3.274	3.267	3.274	3.237	3.391	5,171,228	3.3701	-2.57%
2007-10-09	0	10.90	10.64	10.78	10.50	11.24	3,528,000	39,066,564	11.073	3.360	3.280	3.323	3.237	3.465	11,445,477	3.4133	-2.68%
2007-10-08	0	11.20	11.00	11.20	11.00	11.50	626,000	7,002,280	11.186	3.452	3.391	3.452	3.391	3.545	2,030,859	3.4479	-3.45%
2007-10-05	0	11.60	11.50	11.60	10.04	11.62	4,430,000	47,782,640	10.786	3.576	3.545	3.576	3.095	3.582	14,371,730	3.3248	0.87%
2007-10-04	1	-	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	0.00%
2007-10-03	0	11.50	11.48	11.50	11.10	11.50	754,000	8,522,200	11.303	3.545	3.539	3.545	3.422	3.545	2,446,114	3.4840	-1.37%
2007-10-02	0	11.66	11.40	11.66	11.50	11.86	8,058,000	93,870,860	11.649	3.594	3.514	3.594	3.545	3.656	26,141,626	3.5909	-1.69%
2007-09-28	0	11.86	11.60	11.86	10.66	11.88	6,823,900	75,028,270	10.995	3.656	3.576	3.656	3.286	3.662	22,137,980	3.3891	3.67%
2007-09-27	0	11.44	11.44	11.50	11.38	11.70	652,000	7,442,640	11.415	3.526	3.526	3.545	3.508	3.606	2,115,207	3.5186	-2.56%
2007-09-25	0	11.74	11.60	11.74	11.40	11.80	2,304,000	26,758,040	11.614	3.619	3.576	3.619	3.514	3.637	7,474,597	3.5799	0.34%
2007-09-24	0	11.70	11.70	11.80	11.50	11.88	3,308,000	38,012,040	11.491	3.606	3.606	3.637	3.545	3.662	10,731,757	3.5420	-0.34%
2007-09-21	0	11.74	11.74	11.76	11.40	11.74	513,000	5,908,520	11.518	3.619	3.619	3.625	3.514	3.619	1,664,266	3.5502	0.86%
2007-09-20	0	11.64	11.72	11.74	11.24	11.72	1,912,000	21,969,720	11.490	3.588	3.613	3.619	3.465	3.613	6,202,878	3.5419	2.11%
2007-09-19	0	11.40	11.42	11.44	10.86	11.76	1,420,000	16,123,080	11.354	3.514	3.520	3.526	3.348	3.625	4,606,740	3.4999	-3.39%
2007-09-18	0	11.80	11.50	11.80	11.48	11.80	1,020,000	11,843,880	11.612	3.637	3.545	3.637	3.539	3.637	3,309,067	3.5792	0.00%
2007-09-17	0	11.80	11.60	11.80	11.46	11.80	1,082,000	12,556,680	11.605	3.637	3.576	3.637	3.532	3.637	3,510,206	3.5772	0.34%
2007-09-14	0	11.76	11.76	11.80	11.40	11.90	5,006,000	57,944,000	11.575	3.625	3.625	3.637	3.514	3.668	16,240,380	3.5679	3.16%
2007-09-13	0	11.40	11.50	11.58	11.20	11.50	2,828,000	31,904,640	11.282	3.514	3.545	3.569	3.452	3.545	9,174,549	3.4775	1.97%
2007-09-12	0	11.18	11.14	11.18	11.16	11.36	1,568,000	17,599,940	11.224	3.446	3.434	3.446	3.440	3.502	5,086,879	3.4599	1.82%
2007-09-11	0	10.98	10.66	10.98	10.60	11.80	2,441,369	26,862,322	11.003	3.385	3.286	3.385	3.267	3.637	7,920,248	3.3916	-5.34%
2007-09-10	0	11.60	11.34	11.44	10.98	11.80	5,525,631	61,590,941	11.146	3.576	3.495	3.526	3.385	3.637	17,926,158	3.4358	2.65%
2007-09-07	0	11.30	11.18	11.30	11.20	11.42	826,000	9,342,680	11.311	3.483	3.446	3.483	3.452	3.520	2,679,695	3.4865	-0.35%
2007-09-06	0	11.34	11.30	11.36	11.30	11.44	894,000	10,181,440	11.389	3.495	3.483	3.502	3.483	3.526	2,900,300	3.5105	-0.53%
2007-09-05	0	11.40	11.26	11.40	11.20	11.50	3,145,900	35,880,354	11.405	3.514	3.471	3.514	3.452	3.545	10,205,875	3.5157	0.18%
2007-09-04	0	11.38	11.28	11.38	10.80	11.50	870,000	9,865,440	11.340	3.508	3.477	3.508	3.329	3.545	2,822,439	3.4954	-0.18%
2007-09-03	0	11.40	11.40	11.46	11.24	11.46	1,774,000	20,097,400	11.329	3.514	3.514	3.532	3.465	3.532	5,755,181	3.4921	0.88%
2007-08-31	0	11.30	11.30	11.34	11.00	11.40	4,148,000	47,010,360	11.333	3.483	3.483	3.495	3.391	3.514	13,456,871	3.4934	1.80%
2007-08-30	0	11.10	11.10	11.18	10.60	11.24	3,830,000	42,374,880	11.064	3.422	3.422	3.446	3.267	3.465	12,425,221	3.4104	1.09%
2007-08-29	0	10.98	10.96	10.98	10.00	11.00	1,122,000	12,179,500	10.855	3.385	3.378	3.385	3.082	3.391	3,639,973	3.3460	-0.18%
2007-08-28	0	11.00	10.90	11.00	10.90	11.72	698,000	7,784,360	11.152	3.391	3.360	3.391	3.360	3.613	2,264,440	3.4377	-2.91%
2007-08-27	0	11.40	11.34	11.44	11.32	11.50	160,000	1,818,560	11.366	3.492	3.474	3.505	3.468	3.523	522,276	3.4820	2.70%
2007-08-24	0	11.10	11.10	11.40	10.70	11.20	448,000	4,899,560	10.937	3.400	3.400	3.492	3.278	3.431	1,462,373	3.3504	0.18%
2007-08-23	0	11.08	11.00	11.20	10.80	11.10	2,884,000	31,238,480	10.832	3.394	3.370	3.431	3.309	3.400	9,414,029	3.3183	3.55%
2007-08-22	0	10.70	10.70	10.78	10.36	10.86	3,480,000	36,514,480	10.493	3.278	3.278	3.302	3.174	3.327	11,359,508	3.2144	-2.01%
2007-08-21	0	10.92	10.70	10.92	10.10	11.00	1,791,000	18,494,440	10.326	3.345	3.278	3.345	3.094	3.370	5,846,230	3.1635	8.55%
2007-08-20	0	10.06	10.06	10.08	9.900	10.50	1,301,000	13,055,540	10.035	3.082	3.082	3.088	3.033	3.217	4,246,759	3.0742	2.65%
2007-08-17	0	9.800	9.800	10.50	8.100	9.600	1,916,000	17,053,900	8.9008	3.002	3.002	3.217	2.481	2.941	6,254,258	2.7268	1.55%
2007-08-16	0	9.650	9.650	9.700	9.100	10.50	1,456,000	13,760,960	9.4512	2.956	2.956	2.972	2.788	3.217	4,752,714	2.8954	-8.96%
2007-08-15	0	10.60	10.52	10.70	10.22	10.86	372,000	3,899,920	10.484	3.247	3.223	3.278	3.131	3.327	1,214,292	3.2117	-2.39%
2007-08-14	0	10.86	10.60	10.86	10.30	10.90	376,000	3,954,640	10.518	3.327	3.247	3.327	3.155	3.339	1,227,349	3.2221	4.42%
2007-08-13	0	10.40	10.40	10.50	10.40	11.00	1,434,000	15,428,640	10.759	3.186	3.186	3.217	3.186	3.370	4,680,901	3.2961	-9.09%
2007-08-10	0	11.44	11.38	11.44	10.46	11.70	1,978,453	21,826,984	11.032	3.505	3.486	3.505	3.204	3.584	6,458,119	3.3798	8.33%
2007-08-09	0	10.56	12.50	-	10.36	12.50	1,774,000	18,586,280	10.477	3.235	3.829	-	3.174	3.829	5,790,738	3.2097	1.54%
2007-08-08	0	10.40	10.38	10.40	10.02	10.50	1,730,000	18,021,920	10.417	3.186	3.180	3.186	3.070	3.217	5,647,112	3.1914	3.79%
2007-08-07	0	10.02	10.02	10.24	9.400	10.30	1,592,000	15,703,840	9.8642	3.070	3.070	3.137	2.880	3.155	5,196,648	3.0219	-1.57%
2007-08-06	0	10.18	10.22	10.40	10.02	10.50	646,000	6,636,640	10.273	3.119	3.131	3.186	3.070	3.217	2,108,690	3.1473	-3.05%
2007-08-03	0	10.50	10.48	10.76	10.36	10.68	1,824,000	19,071,160	10.456	3.217	3.211	3.296	3.174	3.272	5,953,949	3.2031	3.75%
2007-08-02	0	10.12	10.12	10.40	10.04	11.12	3,905,000	41,520,140	10.633	3.100	3.100	3.186	3.076	3.407	12,746,804	3.2573	-6.99%
2007-08-01	0	10.88	10.96	11.00	10.58	11.20	3,768,000	40,340,120	10.706	3.333	3.358	3.370	3.241	3.431	12,299,605	3.2798	2.45%
2007-07-31	0	10.62	10.66	10.68	10.50	10.68	1,226,000	13,014,360	10.615	3.253	3.266	3.272	3.217	3.272	4,001,942	3.2520	0.76%
2007-07-30	0	10.54	10.54	10.56	10.40	10.80	3,477,000	36,668,020	10.546	3.229	3.229	3.235	3.186	3.309	11,349,715	3.2307	-2.04%
2007-07-27	0	10.76	10.74	10.76	10.42	11.30	1,450,000	15,769,280	10.875	3.296	3.290	3.296	3.192	3.462	4,733,128	3.3317	-5.61%
2007-07-26	0	11.40	11.40	11.48	11.02	11.52	2,551,000	29,096,120	11.406	3.492	3.492	3.517	3.376	3.529	8,327,042	3.4942	-0.87%
2007-07-25	0	11.50	11.50	11.58	11.50	11.74	580,000	6,722,480	11.590	3.523	3.523	3.548	3.523	3.597	1,893,251	3.5508	-2.71%
2007-07-24	0	11.82	11.78	11.82	11.78	12.08	2,088,000	24,800,880	11.878	3.621	3.609	3.621	3.609	3.701	6,815,705	3.6388	-2.15%
2007-07-23	0	12.08	12.06	12.08	11.40	12.20	1,867,000	22,198,790	11.890	3.701	3.695	3.701	3.492	3.737	6,094,311	3.6425	4.86%
2007-07-20	0	11.52	11.52	11.80	11.20	12.00	2,786,000	32,347,680	11.611	3.529	3.529	3.615	3.431	3.676	9,094,135	3.5570	0.35%
2007-07-19	0	11.48	11.40	11.50	11.40	11.80	1,818,000	20,914,160	11.504	3.517	3.492	3.523	3.492	3.615	5,934,364	3.5242	-0.17%
2007-07-18	0	11.50	11.40	11.50	11.40	11.80	4,898,000	56,981,000	11.634	3.523	3.492	3.523	3.492	3.615	15,988,181	3.5639	0.52%
2007-07-17	0	11.44	11.12	11.44	10.94	11.66	1,674,000	19,106,640	11.414	3.505	3.407	3.505	3.351	3.572	5,464,315	3.4966	4.57%
2007-07-16	0	10.94	10.94	11.00	10.90	11.00	161,547	1,801,508	11.152	3.351	3.351	3.370	3.339	3.370	527,326	3.4163	-3.70%
2007-07-13	0	11.36	11.28	11.36	11.22	11.80	1,152,000	12,980,326	11.268	3.480	3.456	3.480	3.437	3.615	3,760,389	3.4519	0.35%
2007-07-12	0	11.32	11.28	11.30	10.30	11.38	4,689,000	51,435,360	10.969	3.468	3.456	3.462	3.155	3.486	15,305,958	3.3605	5.99%
2007-07-11	0	10.68	10.68	10.70	10.20	10.72	3,904,000	41,554,560	10.644	3.272	3.272	3.278	3.125	3.284	12,743,540	3.2608	-1.11%
2007-07-10	0	10.80	10.80	10.88	10.60	11.06	4,458,000	48,214,594	10.815	3.309	3.309	3.333	3.247	3.388	14,551,921	3.3133	-2.35%
2007-07-09	0	11.06	11.00	11.14	10.80	11.40	5,520,000	60,978,434	11.047	3.388	3.370	3.413	3.309	3.492	18,018,530	3.3842	-2.64%
2007-07-06	0	11.36	11.36	11.38	11.30	12.00	2,806,000	32,338,960	11.525	3.480	3.480	3.486	3.462	3.676	9,159,419	3.5307	-0.35%
2007-07-05	0	11.40	11.34	11.46	11.00	11.40	4,626,000	51,898,480	11.219	3.492	3.474	3.511	3.370	3.492	15,100,311	3.4369	4.97%
2007-07-04	0	10.86	10.86	10.92	10.68	10.94	3,402,000	36,930,460	10.856	3.327	3.327	3.345	3.272	3.351	11,104,898	3.3256	1.69%
2007-07-03	0	10.68	10.68	10.70	10.60	11.16	4,016,000	43,110,200	10.735	3.272	3.272	3.278	3.247	3.419	13,109,133	3.2886	0.75%
2007-06-29	0	10.60	10.70	10.80	10.28	10.70	3,149,000	32,913,748	10.452	3.247	3.278	3.309	3.149	3.278	10,279,049	3.2020	3.11%
2007-06-28	0	10.28	10.26	10.30	10.20	10.38	1,266,000	13,031,680	10.294	3.149	3.143	3.155	3.125	3.180	4,132,511	3.1535	2.80%
2007-06-27	0	10.00	9.940	10.00	9.940	10.60	7,498,000	77,021,440	10.272	3.064	3.045	3.064	3.045	3.247	24,475,170	3.1469	-1.96%
2007-06-26	0	10.20	10.20	10.24	9.800	10.30	6,790,000	67,715,552	9.9728	3.125	3.125	3.137	3.002	3.155	22,164,097	3.0552	4.08%
2007-06-25	0	9.800	9.710	9.800	9.500	9.820	4,596,000	44,633,340	9.7113	3.002	2.975	3.002	2.910	3.008	15,002,385	2.9751	4.81%
2007-06-22	0	9.350	9.330	9.350	9.210	9.390	8,834,000	82,209,936	9.3061	2.864	2.858	2.864	2.821	2.877	28,836,176	2.8509	0.00%
2007-06-21	0	9.350	9.330	9.350	9.200	9.650	13,916,000	131,471,360	9.4475	2.864	2.858	2.864	2.818	2.956	45,424,975	2.8943	8.09%
2007-06-20	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2007-06-13	0	8.650	8.620	8.650	8.500	8.750	1,687,000	14,576,460	8.6405	2.650	2.641	2.650	2.604	2.681	5,506,750	2.6470	1.65%
2007-06-12	0	8.510	8.500	8.750	8.050	9.200	2,258,000	19,874,680	8.8019	2.607	2.604	2.681	2.466	2.818	7,370,623	2.6965	6.38%
2007-06-11	0	8.000	7.970	8.090	7.950	8.050	7,413,000	59,313,940	8.0013	2.451	2.442	2.478	2.435	2.466	24,197,711	2.4512	1.91%
2007-06-08	0	7.850	7.850	7.860	7.730	7.900	2,994,000	23,334,120	7.7936	2.405	2.405	2.408	2.368	2.420	9,773,094	2.3876	0.00%
2007-06-07	0	7.850	7.840	7.920	7.840	8.100	3,594,000	28,559,300	7.9464	2.405	2.402	2.426	2.402	2.481	11,731,630	2.4344	-1.01%
2007-06-06	0	7.930	7.900	7.950	7.850	8.000	3,394,000	26,869,960	7.9169	2.429	2.420	2.435	2.405	2.451	11,078,785	2.4254	2.06%
2007-06-05	0	7.770	7.770	7.840	7.600	8.000	4,028,000	31,402,640	7.7961	2.380	2.380	2.402	2.328	2.451	13,148,304	2.3883	3.32%
2007-06-04	0	7.520	7.520	7.760	7.500	7.780	4,396,000	33,597,300	7.6427	2.304	2.304	2.377	2.298	2.383	14,349,539	2.3414	0.27%
2007-06-01	0	7.500	7.490	7.500	7.260	7.500	4,046,000	29,936,640	7.3991	2.298	2.295	2.298	2.224	2.298	13,207,060	2.2667	0.67%
2007-05-31	0	7.450	7.420	7.460	7.450	7.600	356,000	2,675,840	7.5164	2.282	2.273	2.285	2.282	2.328	1,162,065	2.3027	-0.67%
2007-05-30	0	7.500	7.480	7.500	7.220	7.600	558,000	4,126,200	7.3946	2.298	2.292	2.298	2.212	2.328	1,821,438	2.2654	1.35%
2007-05-29	0	7.400	7.370	7.400	7.300	7.490	556,000	4,118,540	7.4074	2.267	2.258	2.267	2.236	2.295	1,814,910	2.2693	1.09%
2007-05-28	0	7.320	7.300	7.320	7.000	7.500	2,908,000	21,006,500	7.2237	2.242	2.236	2.242	2.144	2.298	9,492,370	2.2130	4.57%
2007-05-25	0	7.000	6.950	7.010	6.950	7.100	3,050,000	21,382,780	7.0107	2.144	2.129	2.148	2.129	2.175	9,955,891	2.1478	-0.57%
2007-05-23	0	7.040	7.010	7.040	6.980	7.110	3,058,000	21,601,120	7.0638	2.157	2.148	2.157	2.138	2.178	9,982,004	2.1640	-0.85%
2007-05-22	0	7.100	7.030	7.100	6.930	7.300	1,348,000	9,667,480	7.1717	2.175	2.154	2.175	2.123	2.236	4,400,177	2.1971	2.16%
2007-05-21	0	6.950	6.700	6.950	6.800	6.950	852,000	5,907,300	6.9335	2.129	2.053	2.129	2.083	2.129	2,781,121	2.1241	1.61%
2007-05-18	0	6.840	6.740	6.840	6.700	6.850	86,000	580,520	6.7502	2.095	2.065	2.095	2.053	2.099	280,723	2.0679	-0.15%
2007-05-17	0	6.850	6.860	6.890	6.600	7.000	599,300	4,095,435	6.8337	2.099	2.102	2.111	2.022	2.144	1,956,251	2.0935	5.38%
2007-05-16	0	6.500	6.460	6.630	6.440	6.630	278,000	1,809,220	6.5080	1.991	1.979	2.031	1.973	2.031	907,455	1.9937	-2.26%
2007-05-15	0	6.650	6.600	6.650	6.600	6.790	402,000	2,691,150	6.6944	2.037	2.022	2.037	2.022	2.080	1,312,219	2.0508	-2.06%
2007-05-14	0	6.790	6.780	6.790	6.500	6.800	502,000	3,393,160	6.7593	2.080	2.077	2.080	1.991	2.083	1,638,642	2.0707	3.19%
2007-05-11	0	6.580	6.400	6.580	6.400	6.660	850,000	5,623,180	6.6155	2.016	1.961	2.016	1.961	2.040	2,774,592	2.0267	-1.20%
2007-05-10	0	6.660	6.660	6.750	6.660	6.890	66,000	451,820	6.8458	2.040	2.040	2.068	2.040	2.111	215,439	2.0972	-3.34%
2007-05-09	0	6.890	6.850	6.900	6.820	6.900	478,000	3,281,120	6.8643	2.111	2.099	2.114	2.089	2.114	1,560,300	2.1029	-0.14%
2007-05-08	0	6.900	-	6.900	6.880	6.920	844,000	5,822,420	6.8986	2.114	-	2.114	2.108	2.120	2,755,007	2.1134	0.00%
2007-05-07	0	6.900	6.800	6.900	6.880	6.990	806,000	5,559,060	6.8971	2.114	2.083	2.114	2.108	2.141	2,630,967	2.1129	0.15%
2007-05-04	0	6.890	6.870	6.890	6.880	6.910	426,000	2,929,560	6.8769	2.111	2.105	2.111	2.108	2.117	1,390,560	2.1067	-0.29%
2007-05-03	0	6.910	6.900	6.970	6.750	6.970	9,402,000	63,657,088	6.7706	2.117	2.114	2.135	2.068	2.135	30,690,257	2.0742	1.47%
2007-05-02	0	6.810	6.800	6.890	6.730	6.810	1,308,000	8,869,760	6.7812	2.086	2.083	2.111	2.062	2.086	4,269,608	2.0774	-1.30%
2007-04-30	0	6.900	6.860	6.900	6.750	6.950	982,000	6,722,920	6.8462	2.114	2.102	2.114	2.068	2.129	3,205,470	2.0973	0.00%
2007-04-27	0	6.900	6.900	6.990	6.900	6.910	272,000	1,876,880	6.9003	2.114	2.114	2.141	2.114	2.117	887,870	2.1139	-1.43%
2007-04-26	0	7.000	6.960	7.020	7.000	7.050	462,000	3,240,840	7.0148	2.144	2.132	2.151	2.144	2.160	1,508,073	2.1490	0.57%
2007-04-25	0	6.960	6.940	6.980	6.900	7.000	510,000	3,548,160	6.9572	2.132	2.126	2.138	2.114	2.144	1,664,755	2.1313	0.87%
2007-04-24	0	6.900	6.880	6.950	6.760	7.000	256,000	1,755,180	6.8562	2.114	2.108	2.129	2.071	2.144	835,642	2.1004	0.15%
2007-04-23	0	6.890	6.800	6.890	6.800	7.020	410,000	2,852,480	6.9573	2.111	2.083	2.111	2.083	2.151	1,338,333	2.1314	-1.57%
2007-04-20	0	7.000	7.000	7.040	6.800	7.100	394,000	2,764,140	7.0156	2.144	2.144	2.157	2.083	2.175	1,286,105	2.1492	2.94%
2007-04-19	0	6.800	6.800	6.910	6.800	7.020	3,420,000	23,932,920	6.9979	2.083	2.083	2.117	2.083	2.151	11,163,654	2.1438	-2.47%
2007-04-18	0	7.100	7.100	7.140	7.000	7.160	620,000	4,356,920	7.0273	2.136	2.136	2.148	2.106	2.154	2,060,976	2.1140	-0.84%
2007-04-17	0	7.160	7.160	7.270	7.150	7.350	874,000	6,328,880	7.2413	2.154	2.154	2.187	2.151	2.211	2,905,311	2.1784	-1.92%
2007-04-16	0	7.300	7.260	7.300	7.200	7.320	3,764,000	27,428,900	7.2872	2.196	2.184	2.196	2.166	2.202	12,512,119	2.1922	2.82%
2007-04-13	0	7.100	7.060	7.110	6.880	7.150	4,838,000	33,960,200	7.0195	2.136	2.124	2.139	2.070	2.151	16,082,261	2.1117	3.20%
2007-04-12	0	6.880	6.880	6.890	6.820	6.890	312,000	2,134,640	6.8418	2.070	2.070	2.073	2.052	2.073	1,037,136	2.0582	0.44%
2007-04-11	0	6.850	6.840	6.850	6.760	6.850	3,774,000	25,694,467	6.8083	2.061	2.058	2.061	2.034	2.061	12,545,360	2.0481	0.74%
2007-04-10	0	6.800	6.800	6.810	6.710	6.820	2,862,000	19,443,040	6.7935	2.046	2.046	2.049	2.019	2.052	9,513,731	2.0437	3.03%
2007-04-04	0	6.600	6.600	6.610	6.350	6.680	2,728,000	17,928,220	6.5719	1.985	1.985	1.988	1.910	2.010	9,068,294	1.9770	4.60%
2007-04-03	0	6.310	6.310	6.330	6.200	6.350	1,168,000	7,352,140	6.2946	1.898	1.898	1.904	1.865	1.910	3,882,613	1.8936	1.45%
2007-04-02	0	6.220	6.210	6.270	6.200	6.350	1,894,000	11,787,360	6.2235	1.871	1.868	1.886	1.865	1.910	6,295,949	1.8722	-2.05%
2007-03-30	0	6.350	6.320	6.350	6.250	6.400	3,396,000	21,536,080	6.3416	1.910	1.901	1.910	1.880	1.925	11,288,830	1.9077	2.42%
2007-03-29	0	6.200	6.200	6.210	6.180	6.240	3,756,000	23,291,840	6.2012	1.865	1.865	1.868	1.859	1.877	12,485,526	1.8655	0.32%
2007-03-28	0	6.180	6.180	6.190	6.000	6.220	5,634,000	34,661,160	6.1521	1.859	1.859	1.862	1.805	1.871	18,728,288	1.8507	3.00%
2007-03-27	0	6.000	5.960	6.000	5.900	6.000	3,016,000	18,086,240	5.9968	1.805	1.793	1.805	1.775	1.805	10,025,651	1.8040	2.39%
2007-03-26	0	5.860	5.740	5.860	5.630	6.000	142,000	828,280	5.8330	1.763	1.727	1.763	1.694	1.805	472,030	1.7547	-2.17%
2007-03-23	0	5.990	5.970	5.990	5.440	6.130	1,160,000	6,908,620	5.9557	1.802	1.796	1.802	1.637	1.844	3,856,020	1.7916	13.66%
2007-03-22	0	5.270	5.260	5.300	5.200	5.300	2,210,000	11,590,300	5.2445	1.585	1.582	1.594	1.564	1.594	7,346,382	1.5777	0.57%
2007-03-21	0	5.240	5.230	5.250	5.120	5.370	1,902,000	9,991,540	5.2532	1.576	1.573	1.579	1.540	1.615	6,322,543	1.5803	-2.42%
2007-03-20	0	5.370	5.390	5.400	5.370	5.420	676,000	3,647,340	5.3955	1.615	1.621	1.624	1.615	1.630	2,247,129	1.6231	-0.74%
2007-03-19	0	5.410	5.410	5.450	5.320	5.410	1,296,000	6,983,120	5.3882	1.627	1.627	1.640	1.600	1.627	4,308,105	1.6209	0.19%
2007-03-16	0	5.400	5.380	5.480	5.310	5.490	202,880	1,097,592	5.4101	1.624	1.618	1.649	1.597	1.652	674,405	1.6275	-1.64%
2007-03-15	0	5.490	5.410	5.500	5.450	5.690	220,000	1,214,820	5.5219	1.652	1.627	1.655	1.640	1.712	731,314	1.6611	-1.08%
2007-03-14	0	5.550	5.500	5.550	5.440	5.770	236,000	1,310,780	5.5542	1.670	1.655	1.670	1.637	1.736	784,501	1.6708	-3.48%
2007-03-13	0	5.750	5.700	5.750	5.650	5.830	284,000	1,633,360	5.7513	1.730	1.715	1.730	1.700	1.754	944,060	1.7301	0.35%
2007-03-12	0	5.730	5.680	5.720	5.610	5.750	418,000	2,383,460	5.7021	1.724	1.709	1.721	1.688	1.730	1,389,497	1.7153	0.88%
2007-03-09	0	5.680	5.680	5.700	5.610	5.800	1,364,000	7,772,300	5.6982	1.709	1.709	1.715	1.688	1.745	4,534,147	1.7142	-2.07%
2007-03-08	0	5.800	5.760	5.850	5.680	5.900	698,000	4,053,080	5.8067	1.745	1.733	1.760	1.709	1.775	2,320,260	1.7468	0.17%
2007-03-07	0	5.790	5.700	5.790	5.680	6.020	770,000	4,552,140	5.9119	1.742	1.715	1.742	1.709	1.811	2,559,599	1.7785	-5.08%
2007-03-06	0	6.100	6.060	6.150	6.000	6.200	216,000	1,317,480	6.0994	1.835	1.823	1.850	1.805	1.865	718,017	1.8349	-4.39%
2007-03-05	0	6.380	6.360	6.380	5.800	6.400	1,242,000	7,654,740	6.1632	1.919	1.913	1.919	1.745	1.925	4,128,600	1.8541	-1.85%
2007-03-02	0	6.500	6.360	-	6.000	6.540	892,000	5,604,180	6.2827	1.955	1.913	-	1.805	1.967	2,965,146	1.8900	0.00%
2007-03-01	0	6.500	6.500	6.540	6.350	6.700	1,940,000	12,733,100	6.5635	1.955	1.955	1.967	1.910	2.016	6,448,860	1.9745	0.78%
2007-02-28	0	6.450	6.530	6.600	6.130	6.530	1,416,000	8,873,640	6.2667	1.940	1.964	1.985	1.844	1.964	4,707,003	1.8852	1.26%
2007-02-27	0	6.370	6.350	6.370	6.260	6.400	1,008,000	6,413,280	6.3624	1.916	1.910	1.916	1.883	1.925	3,350,748	1.9140	2.25%
2007-02-26	0	6.230	6.280	6.290	6.190	6.280	942,000	5,866,040	6.2272	1.874	1.889	1.892	1.862	1.889	3,131,354	1.8733	0.48%
2007-02-23	0	6.200	6.200	6.250	6.100	6.400	684,000	4,258,180	6.2254	1.865	1.865	1.880	1.835	1.925	2,273,722	1.8728	-0.80%
2007-02-22	0	6.250	6.160	6.250	6.000	6.250	552,000	3,405,060	6.1686	1.880	1.853	1.880	1.805	1.880	1,834,933	1.8557	4.17%
2007-02-21	0	6.000	5.990	6.010	5.980	6.020	2,008,000	12,052,386	6.0022	1.805	1.802	1.808	1.799	1.811	6,674,903	1.8056	-0.33%
2007-02-16	0	6.020	6.010	6.020	5.860	6.030	1,748,000	10,488,000	6.0000	1.811	1.808	1.811	1.763	1.814	5,810,623	1.8050	3.26%
2007-02-15	0	5.830	5.820	5.900	5.800	5.930	1,117,000	6,509,976	5.8281	1.754	1.751	1.775	1.745	1.784	3,713,081	1.7533	0.52%
2007-02-14	0	5.800	5.760	5.800	5.750	6.000	3,162,000	18,620,640	5.8889	1.745	1.733	1.745	1.730	1.805	10,510,978	1.7715	-1.69%
2007-02-13	0	5.900	5.860	5.900	5.820	6.000	780,000	4,608,540	5.9084	1.775	1.763	1.775	1.751	1.805	2,592,841	1.7774	-1.17%
2007-02-12	0	5.970	5.960	5.970	5.900	6.050	2,788,000	16,568,620	5.9428	1.796	1.793	1.796	1.775	1.820	9,267,744	1.7878	0.34%
2007-02-09	0	5.950	5.930	5.950	5.920	6.200	8,691,000	51,837,460	5.9645	1.790	1.784	1.790	1.781	1.865	28,890,230	1.7943	0.51%
2007-02-08	0	5.920	5.840	5.900	5.550	6.000	3,662,000	21,469,100	5.8627	1.781	1.757	1.775	1.670	1.805	12,173,055	1.7637	5.90%
2007-02-07	0	5.590	5.580	5.590	5.530	5.850	966,000	5,466,980	5.6594	1.682	1.679	1.682	1.664	1.760	3,211,134	1.7025	-3.62%
2007-02-06	0	5.800	5.770	5.800	5.700	5.900	342,000	1,970,980	5.7631	1.745	1.736	1.745	1.715	1.775	1,136,861	1.7337	-1.36%
2007-02-05	0	5.880	5.870	5.890	5.880	6.000	390,000	2,316,380	5.9394	1.769	1.766	1.772	1.769	1.805	1,296,420	1.7868	-0.68%
2007-02-02	0	5.920	5.850	5.920	5.750	6.000	1,329,000	7,810,870	5.8773	1.781	1.760	1.781	1.730	1.805	4,417,802	1.7680	2.96%
2007-02-01	0	5.750	5.700	5.750	5.350	5.800	15,898,000	83,039,340	5.2233	1.730	1.715	1.730	1.609	1.745	52,847,414	1.5713	4.55%
2007-01-31	0	5.500	5.420	5.630	5.500	5.900	81,548,000	406,076,670	4.9796	1.655	1.630	1.694	1.655	1.775	271,078,180	1.4980	-6.30%
2007-01-30	0	5.870	5.820	5.870	5.620	6.050	602,000	3,532,880	5.8686	1.766	1.751	1.766	1.691	1.820	2,001,141	1.7654	4.82%
2007-01-29	0	5.600	5.540	5.600	5.460	5.640	508,000	2,818,780	5.5488	1.685	1.667	1.685	1.643	1.697	1,688,671	1.6692	-0.71%
2007-01-26	0	5.640	5.560	5.650	5.400	5.680	856,000	4,713,900	5.5069	1.697	1.673	1.700	1.624	1.709	2,845,477	1.6566	3.30%
2007-01-25	0	5.460	5.460	5.540	5.420	5.600	836,000	4,633,200	5.5421	1.643	1.643	1.667	1.630	1.685	2,778,993	1.6672	-0.36%
2007-01-24	0	5.480	5.480	5.500	5.400	5.750	1,980,000	10,866,270	5.4880	1.649	1.649	1.655	1.624	1.730	6,581,827	1.6510	1.48%
2007-01-23	0	5.400	5.390	5.400	5.280	5.480	2,082,000	11,215,820	5.3870	1.624	1.621	1.624	1.588	1.649	6,920,890	1.6206	-0.18%
2007-01-22	0	5.410	5.410	5.450	5.400	5.700	728,000	4,013,480	5.5130	1.627	1.627	1.640	1.624	1.715	2,419,985	1.6585	1.12%
2007-01-19	0	5.350	5.350	5.430	5.280	5.500	1,980,000	10,695,180	5.4016	1.609	1.609	1.633	1.588	1.655	6,581,827	1.6250	-0.74%
2007-01-18	0	5.390	5.320	5.390	4.800	5.450	3,446,000	17,436,000	5.0598	1.621	1.600	1.621	1.444	1.640	11,455,038	1.5221	12.76%
2007-01-17	0	4.780	4.780	4.890	4.700	4.950	2,436,000	11,794,920	4.8419	1.438	1.438	1.471	1.414	1.489	8,097,641	1.4566	2.80%
2007-01-16	0	4.650	4.650	4.680	4.500	4.770	21,507,000	93,054,550	4.3267	1.399	1.399	1.408	1.354	1.435	71,492,598	1.3016	3.33%
2007-01-15	0	4.500	4.520	4.570	4.400	4.550	19,676,000	84,787,600	4.3092	1.354	1.360	1.375	1.324	1.369	65,406,071	1.2963	3.69%
2007-01-12	0	4.340	4.300	4.400	4.240	4.450	1,386,000	5,986,820	4.3195	1.306	1.294	1.324	1.276	1.339	4,607,279	1.2994	-0.69%
2007-01-11	0	4.370	4.350	4.370	4.300	4.450	274,000	1,198,540	4.3742	1.315	1.309	1.315	1.294	1.339	910,818	1.3159	-1.80%
2007-01-10	0	4.450	4.400	4.440	4.400	4.500	92,000	409,580	4.4520	1.339	1.324	1.336	1.324	1.354	305,822	1.3393	-0.89%
2007-01-09	0	4.490	4.450	4.500	4.400	4.600	754,000	3,385,700	4.4903	1.351	1.339	1.354	1.324	1.384	2,506,413	1.3508	-3.65%
2007-01-08	0	4.660	4.610	4.660	4.600	4.810	1,044,000	4,953,620	4.7448	1.402	1.387	1.402	1.384	1.447	3,470,418	1.4274	-3.92%
2007-01-05	0	4.850	4.840	4.850	4.800	4.950	846,000	4,023,880	4.7564	1.459	1.456	1.459	1.444	1.489	2,812,235	1.4308	-2.02%
2007-01-04	0	4.950	4.950	5.000	4.950	5.300	280,000	1,406,820	5.0244	1.489	1.489	1.504	1.489	1.594	930,763	1.5115	-1.98%
2007-01-03	0	5.050	5.050	5.190	5.000	5.060	1,188,000	5,933,084	4.9942	1.519	1.519	1.561	1.504	1.522	3,949,096	1.5024	0.00%
2007-01-02	0	5.050	4.950	5.050	4.900	5.400	360,000	1,791,960	4.9777	1.519	1.489	1.519	1.474	1.624	1,196,696	1.4974	-4.72%
2006-12-29	0	5.300	5.190	5.200	5.000	5.500	2,506,000	12,703,720	5.0693	1.594	1.561	1.564	1.504	1.655	8,330,332	1.5250	6.00%
2006-12-28	0	5.000	4.990	5.000	4.880	5.170	100,000	496,980	4.9698	1.504	1.501	1.504	1.468	1.555	332,415	1.4951	2.04%
2006-12-27	0	4.900	4.900	5.150	4.900	5.300	146,000	758,320	5.1940	1.474	1.474	1.549	1.474	1.594	485,327	1.5625	-9.26%
2006-12-22	0	5.400	5.400	5.560	5.300	5.400	16,000	86,200	5.3875	1.624	1.624	1.673	1.594	1.624	53,186	1.6207	0.00%
2006-12-21	0	5.400	5.350	5.450	5.400	5.500	186,000	1,004,900	5.4027	1.624	1.609	1.640	1.624	1.655	618,293	1.6253	-3.05%
2006-12-20	0	5.570	5.550	5.570	5.400	5.570	26,000	141,520	5.4431	1.676	1.670	1.676	1.624	1.676	86,428	1.6374	1.46%
2006-12-19	0	5.490	5.450	5.490	5.470	5.500	252,000	1,385,720	5.4989	1.652	1.640	1.652	1.646	1.655	837,687	1.6542	0.00%
2006-12-18	0	5.490	5.430	5.500	5.430	5.500	348,000	1,901,980	5.4655	1.652	1.633	1.655	1.633	1.655	1,156,806	1.6442	0.55%
2006-12-15	0	5.460	5.300	5.460	5.300	5.480	4,000	21,560	5.3900	1.643	1.594	1.643	1.594	1.649	13,297	1.6215	2.82%
2006-12-14	0	5.310	5.400	5.480	5.310	5.730	104,000	566,860	5.4506	1.597	1.624	1.649	1.597	1.724	345,712	1.6397	-6.84%
2006-12-13	0	5.700	5.600	5.700	5.400	5.890	140,000	790,740	5.6481	1.715	1.685	1.715	1.624	1.772	465,382	1.6991	5.75%
2006-12-12	0	5.390	5.390	5.400	5.220	5.440	178,000	953,160	5.3548	1.621	1.621	1.624	1.570	1.637	591,700	1.6109	-1.64%
2006-12-11	0	5.480	5.400	5.480	5.400	5.500	4,340,000	23,851,140	5.4957	1.649	1.624	1.649	1.624	1.655	14,426,832	1.6532	-0.18%
2006-12-08	0	5.490	5.420	5.490	5.500	5.600	432,000	2,385,180	5.5213	1.652	1.630	1.652	1.655	1.685	1,436,035	1.6609	-1.96%
2006-12-07	0	5.600	5.530	5.600	5.510	5.650	302,000	1,695,620	5.6146	1.685	1.664	1.685	1.658	1.700	1,003,895	1.6890	-0.88%
2006-12-06	0	5.650	5.510	5.650	5.550	5.700	296,000	1,681,828	5.6819	1.700	1.658	1.700	1.670	1.715	983,950	1.7093	-0.88%
2006-12-05	0	5.700	5.650	5.700	5.700	5.900	158,000	903,600	5.7190	1.715	1.700	1.715	1.715	1.775	525,216	1.7204	-3.39%
2006-12-04	0	5.900	5.800	5.900	5.800	5.900	12,000	69,800	5.8167	1.775	1.745	1.775	1.745	1.775	39,890	1.7498	-0.34%
2006-12-01	0	5.920	5.800	5.950	5.800	6.000	342,000	2,024,560	5.9198	1.781	1.745	1.790	1.745	1.805	1,136,861	1.7808	-1.33%
2006-11-30	0	6.000	6.050	6.080	5.800	6.090	766,000	4,480,500	5.8492	1.805	1.820	1.829	1.745	1.832	2,546,303	1.7596	2.39%
2006-11-29	0	5.860	5.900	5.920	5.800	6.000	299,699	1,761,734	5.8783	1.763	1.775	1.781	1.745	1.805	996,246	1.7684	-2.33%
2006-11-28	0	6.000	6.000	6.090	5.990	6.100	114,000	686,440	6.0214	1.805	1.805	1.832	1.802	1.835	378,954	1.8114	-1.64%
2006-11-27	0	6.100	-	6.100	6.050	6.100	84,000	511,900	6.0940	1.835	-	1.835	1.820	1.835	279,229	1.8333	0.00%
2006-11-24	0	6.100	6.090	6.100	6.000	6.100	14,000	85,000	6.0714	1.835	1.832	1.835	1.805	1.835	46,538	1.8265	0.00%
2006-11-23	0	6.100	5.920	6.100	5.800	6.200	484,000	2,872,500	5.9349	1.835	1.781	1.835	1.745	1.865	1,608,891	1.7854	-0.49%
2006-11-22	0	6.130	6.100	6.130	5.900	6.190	200,086	1,218,656	6.0907	1.844	1.835	1.844	1.775	1.862	665,117	1.8322	-1.13%
2006-11-21	0	6.200	6.180	6.200	6.160	6.250	208,000	1,289,540	6.1997	1.865	1.859	1.865	1.853	1.880	691,424	1.8650	0.00%
2006-11-20	0	6.200	6.170	6.200	6.120	6.250	312,425	1,934,316	6.1913	1.865	1.856	1.865	1.841	1.880	1,038,549	1.8625	-0.48%
2006-11-17	0	6.230	6.190	6.230	6.180	6.380	480,669	3,011,914	6.2661	1.874	1.862	1.874	1.859	1.919	1,597,818	1.8850	-2.04%
2006-11-16	0	6.360	6.160	6.360	6.160	6.360	24,557	152,518	6.2108	1.913	1.853	1.913	1.853	1.913	81,631	1.8684	0.00%
2006-11-15	0	6.360	6.360	6.370	6.200	6.400	97,764	610,944	6.2492	1.913	1.913	1.916	1.865	1.925	324,983	1.8799	1.76%
2006-11-14	0	6.250	6.350	6.450	6.250	6.350	78,800	498,300	6.3236	1.880	1.910	1.940	1.880	1.910	261,943	1.9023	-2.65%
2006-11-13	0	6.420	6.440	6.500	6.380	6.400	14,000	89,540	6.3957	1.931	1.937	1.955	1.919	1.925	46,538	1.9240	-0.47%
2006-11-10	0	6.450	6.400	6.590	6.420	6.600	302,000	1,963,000	6.5000	1.940	1.925	1.982	1.931	1.985	1,003,895	1.9554	-1.38%
2006-11-09	0	6.540	6.540	6.570	6.450	6.550	400,000	2,600,000	6.5000	1.967	1.967	1.976	1.940	1.970	1,329,662	1.9554	-0.46%
2006-11-08	0	6.570	6.500	6.610	6.480	6.700	890,000	5,848,020	6.5708	1.976	1.955	1.988	1.949	2.016	2,958,498	1.9767	1.23%
2006-11-07	0	6.490	6.470	6.490	6.350	6.640	546,000	3,554,500	6.5101	1.952	1.946	1.952	1.910	1.998	1,814,989	1.9584	-0.15%
2006-11-06	0	6.500	6.500	6.550	6.150	6.500	80,000	511,640	6.3955	1.955	1.955	1.970	1.850	1.955	265,932	1.9239	1.56%
2006-11-03	0	6.400	6.380	6.400	6.400	6.580	512,000	3,299,380	6.4441	1.925	1.919	1.925	1.925	1.979	1,701,967	1.9386	0.00%
2006-11-02	0	6.400	6.380	6.400	6.400	6.470	122,000	785,220	6.4362	1.925	1.919	1.925	1.925	1.946	405,547	1.9362	-1.54%
2006-11-01	0	6.500	6.550	6.560	6.400	6.710	214,000	1,403,420	6.5580	1.955	1.970	1.973	1.925	2.019	711,369	1.9728	-2.99%
2006-10-31	0	6.700	6.500	6.700	6.200	6.700	217,700	1,381,061	6.3439	2.016	1.955	2.016	1.865	2.016	723,669	1.9084	8.41%
2006-10-27	0	6.180	6.000	6.300	5.980	6.180	580,000	3,531,200	6.0883	1.859	1.805	1.895	1.799	1.859	1,928,010	1.8315	0.00%
2006-10-26	0	6.180	6.100	6.190	6.100	6.180	382,000	2,332,580	6.1062	1.859	1.835	1.862	1.835	1.859	1,269,827	1.8369	0.32%
2006-10-25	0	6.160	6.000	6.160	6.120	6.250	50,000	308,780	6.1756	1.853	1.805	1.853	1.841	1.880	166,208	1.8578	-1.12%
2006-10-24	0	6.230	6.250	6.290	6.150	6.300	133,180	826,364	6.2049	1.874	1.880	1.892	1.850	1.895	442,711	1.8666	1.63%
2006-10-23	0	6.130	6.160	6.250	6.000	6.300	1,902,000	11,668,742	6.1350	1.844	1.853	1.880	1.805	1.895	6,322,543	1.8456	1.32%
2006-10-20	0	6.050	6.000	6.050	6.000	6.240	254,000	1,544,780	6.0818	1.820	1.805	1.820	1.805	1.877	844,335	1.8296	0.00%
2006-10-19	0	6.050	6.010	6.020	5.950	6.240	660,000	3,980,500	6.0311	1.820	1.808	1.811	1.790	1.877	2,193,942	1.8143	-3.04%
2006-10-18	0	6.240	6.230	6.240	5.900	6.300	1,268,000	7,600,000	5.9937	1.877	1.874	1.877	1.775	1.895	4,215,028	1.8031	-0.16%
2006-10-17	0	6.250	6.240	6.250	6.200	6.250	14,000	87,380	6.2414	1.880	1.877	1.880	1.865	1.880	46,538	1.8776	0.00%
2006-10-16	0	6.250	6.250	6.260	6.200	6.240	14,000	87,120	6.2229	1.880	1.880	1.883	1.865	1.877	46,538	1.8720	-0.32%
2006-10-13	0	6.270	6.270	6.300	6.210	6.300	114,000	713,600	6.2596	1.886	1.886	1.895	1.868	1.895	378,954	1.8831	0.00%
2006-10-12	0	6.270	6.270	6.300	6.270	6.300	74,000	465,880	6.2957	1.886	1.886	1.895	1.886	1.895	245,987	1.8939	-2.34%
2006-10-11	0	6.420	6.360	6.420	6.250	6.600	750,000	4,841,360	6.4551	1.931	1.913	1.931	1.880	1.985	2,493,116	1.9419	-3.89%
2006-10-10	0	6.680	6.550	6.680	6.510	6.690	72,000	470,500	6.5347	2.010	1.970	2.010	1.958	2.013	239,339	1.9658	-0.15%
2006-10-09	0	6.690	6.500	6.700	6.400	6.690	70,000	457,820	6.5403	2.013	1.955	2.016	1.925	2.013	232,691	1.9675	1.52%
2006-10-06	0	6.590	6.590	6.600	6.400	6.800	452,000	2,996,120	6.6286	1.982	1.982	1.985	1.925	2.046	1,502,518	1.9941	-0.15%
2006-10-05	0	6.600	6.530	6.600	6.510	6.600	498,000	3,274,020	6.5743	1.985	1.964	1.985	1.958	1.985	1,655,429	1.9777	0.00%
2006-10-04	0	6.600	6.600	6.630	6.350	6.600	268,000	1,747,360	6.5200	1.985	1.985	1.994	1.910	1.985	890,874	1.9614	1.85%
2006-10-03	0	6.480	6.480	6.590	6.340	6.700	264,000	1,709,120	6.4739	1.949	1.949	1.982	1.907	2.016	877,577	1.9475	-1.82%
2006-09-29	0	6.600	6.580	6.600	6.260	6.700	646,000	4,139,440	6.4078	1.985	1.979	1.985	1.883	2.016	2,147,404	1.9276	4.76%
2006-09-28	0	6.300	6.280	6.290	6.220	6.340	140,000	880,540	6.2896	1.895	1.889	1.892	1.871	1.907	465,382	1.8921	-0.79%
2006-09-27	0	6.350	6.250	6.350	6.160	6.350	46,000	288,700	6.2761	1.910	1.880	1.910	1.853	1.910	152,911	1.8880	2.58%
2006-09-26	0	6.190	6.150	6.190	6.090	6.260	178,000	1,096,340	6.1592	1.862	1.850	1.862	1.832	1.883	591,700	1.8529	-0.96%
2006-09-25	0	6.250	6.250	6.270	6.200	6.320	168,000	1,055,760	6.2843	1.880	1.880	1.886	1.865	1.901	558,458	1.8905	-2.04%
2006-09-22	0	6.380	6.330	6.380	6.320	6.500	1,242,000	7,847,551	6.3185	1.919	1.904	1.919	1.901	1.955	4,128,600	1.9008	-0.31%
2006-09-21	0	6.400	6.360	6.400	6.150	6.400	644,000	4,054,720	6.2961	1.925	1.913	1.925	1.850	1.925	2,140,756	1.8941	4.07%
2006-09-20	0	6.150	6.150	6.200	5.980	6.160	378,000	2,289,240	6.0562	1.850	1.850	1.865	1.799	1.853	1,256,531	1.8219	1.82%
2006-09-19	0	6.040	6.010	6.040	6.000	6.050	156,000	937,780	6.0114	1.817	1.808	1.817	1.805	1.820	518,568	1.8084	0.33%
2006-09-18	0	6.020	6.000	6.030	5.850	6.030	902,000	5,412,440	6.0005	1.811	1.805	1.814	1.760	1.814	2,998,388	1.8051	0.33%
2006-09-15	0	6.000	5.960	6.000	5.950	6.000	234,000	1,394,400	5.9590	1.805	1.793	1.805	1.790	1.805	777,852	1.7926	0.00%
2006-09-14	0	6.000	5.990	6.000	5.950	6.010	1,752,000	10,492,104	5.9886	1.805	1.802	1.805	1.790	1.808	5,823,919	1.8016	0.84%
2006-09-13	0	5.950	5.880	5.950	5.890	5.990	242,000	1,435,420	5.9315	1.790	1.769	1.790	1.772	1.802	804,445	1.7844	-0.17%
2006-09-12	0	5.960	5.920	5.960	5.920	6.000	444,000	2,654,866	5.9794	1.793	1.781	1.793	1.781	1.805	1,475,925	1.7988	-0.67%
2006-09-11	0	6.000	5.980	6.000	5.990	6.100	730,000	4,380,400	6.0005	1.805	1.799	1.805	1.802	1.835	2,426,633	1.8051	0.00%
2006-09-08	0	6.000	5.990	6.000	6.000	6.050	224,000	1,346,660	6.0119	1.805	1.802	1.805	1.805	1.820	744,611	1.8085	-1.48%
2006-09-07	0	6.090	6.060	6.100	6.070	6.160	236,000	1,442,540	6.1125	1.832	1.823	1.835	1.826	1.853	784,501	1.8388	-1.77%
2006-09-06	0	6.200	6.180	6.210	6.160	6.200	120,000	742,360	6.1863	1.865	1.859	1.868	1.853	1.865	398,899	1.8610	0.65%
2006-09-05	0	6.160	6.140	6.160	6.130	6.300	360,000	2,233,120	6.2031	1.853	1.847	1.853	1.844	1.895	1,196,696	1.8661	-2.22%
2006-09-04	0	6.300	6.270	6.300	6.250	6.330	876,000	5,517,160	6.2981	1.895	1.886	1.895	1.880	1.904	2,911,960	1.8947	0.96%
2006-09-01	0	6.240	6.220	6.240	6.030	6.250	1,180,000	7,310,860	6.1956	1.877	1.871	1.877	1.814	1.880	3,922,503	1.8638	3.48%
2006-08-31	0	6.030	6.060	6.070	5.500	6.090	5,854,000	33,761,946	5.7673	1.814	1.823	1.826	1.655	1.832	19,459,603	1.7350	7.10%
2006-08-30	0	5.630	5.340	5.630	5.440	5.680	118,000	671,800	5.6932	1.694	1.606	1.694	1.637	1.709	392,250	1.7127	-1.92%
2006-08-29	0	5.740	5.400	5.500	5.500	5.870	182,000	1,060,700	5.8280	1.727	1.624	1.655	1.655	1.766	604,996	1.7532	-2.21%
2006-08-28	0	5.870	5.690	5.870	5.800	5.960	32,000	189,340	5.9169	1.766	1.712	1.766	1.745	1.793	106,373	1.7800	-0.51%
2006-08-25	0	5.900	5.890	5.900	5.800	6.000	216,000	1,277,360	5.9137	1.775	1.772	1.775	1.745	1.805	718,017	1.7790	-1.67%
2006-08-24	0	6.000	5.920	5.930	5.900	6.000	110,000	654,800	5.9527	1.805	1.781	1.784	1.775	1.805	365,657	1.7907	0.00%
2006-08-23	0	6.000	6.000	6.040	5.410	6.240	942,000	5,573,320	5.9165	1.805	1.805	1.817	1.627	1.877	3,131,354	1.7798	-3.54%
2006-08-22	0	6.220	6.190	6.220	6.200	6.240	110,000	683,940	6.2176	1.871	1.862	1.871	1.865	1.877	365,657	1.8704	0.32%
2006-08-21	0	6.200	6.190	6.200	6.180	6.300	132,000	819,400	6.2076	1.865	1.862	1.865	1.859	1.895	438,788	1.8674	-3.13%
2006-08-18	0	6.400	6.380	6.420	6.380	6.490	158,000	1,014,020	6.4178	1.925	1.919	1.931	1.919	1.952	525,216	1.9307	-1.84%
2006-08-17	0	6.520	6.490	6.520	6.400	6.620	440,000	2,858,620	6.4969	1.961	1.952	1.961	1.925	1.991	1,462,628	1.9544	0.31%
2006-08-16	0	6.500	6.440	6.520	6.320	6.720	438,000	2,831,460	6.4645	1.955	1.937	1.961	1.901	2.022	1,455,980	1.9447	-3.27%
2006-08-15	0	6.720	6.710	6.720	6.550	7.100	328,000	2,207,500	6.7302	2.022	2.019	2.022	1.970	2.136	1,090,323	2.0246	-7.82%
2006-08-14	0	7.290	7.350	-	7.210	7.350	784,000	5,709,980	7.2831	2.193	2.211	-	2.169	2.211	2,606,137	2.1910	0.83%
2006-08-11	0	7.230	7.200	7.230	7.170	7.280	196,000	1,412,620	7.2072	2.175	2.166	2.175	2.157	2.190	651,534	2.1681	-0.69%
2006-08-10	0	7.280	7.260	7.300	7.260	7.280	30,000	218,000	7.2667	2.190	2.184	2.196	2.184	2.190	99,725	2.1860	0.00%
2006-08-09	0	7.280	7.280	7.320	7.280	7.300	60,000	437,680	7.2947	2.190	2.190	2.202	2.190	2.196	199,449	2.1944	-0.27%
2006-08-08	0	7.300	7.280	7.380	7.300	7.340	78,000	570,200	7.3103	2.196	2.190	2.220	2.196	2.208	259,284	2.1991	-0.54%
2006-08-07	0	7.340	7.340	7.360	7.340	7.380	3,084,000	22,706,586	7.3627	2.208	2.208	2.214	2.208	2.220	10,251,694	2.2149	-0.54%
2006-08-04	0	7.380	7.360	7.400	7.340	7.400	90,000	663,600	7.3733	2.220	2.214	2.226	2.208	2.226	299,174	2.2181	-1.47%
2006-08-03	0	7.490	7.290	7.490	7.360	7.500	34,000	250,520	7.3682	2.253	2.193	2.253	2.214	2.256	113,021	2.2166	1.77%
2006-08-02	0	7.360	7.200	7.360	-	-	0	0	-	2.214	2.166	2.214	-	-	0	-	0.00%
2006-08-01	0	7.360	7.210	7.400	7.360	7.360	410,000	3,017,600	7.3600	2.214	2.169	2.226	2.214	2.214	1,362,903	2.2141	0.00%
2006-07-31	0	7.360	7.300	7.370	7.300	7.470	118,000	869,300	7.3669	2.214	2.196	2.217	2.196	2.247	392,250	2.2162	-1.87%
2006-07-28	0	7.500	7.400	7.500	7.200	7.600	360,000	2,616,376	7.2677	2.256	2.226	2.256	2.166	2.286	1,196,696	2.1863	3.45%
2006-07-27	0	7.250	7.250	7.600	7.200	7.500	178,000	1,293,840	7.2688	2.181	2.181	2.286	2.166	2.256	591,700	2.1867	0.97%
2006-07-26	0	7.180	7.100	7.180	7.180	7.250	106,000	764,000	7.2075	2.160	2.136	2.160	2.160	2.181	352,360	2.1682	-0.97%
2006-07-25	0	7.250	7.100	7.250	7.000	7.250	140,000	1,000,300	7.1450	2.181	2.136	2.181	2.106	2.181	465,382	2.1494	0.00%
2006-07-24	0	7.250	7.290	7.300	7.250	7.350	62,000	452,360	7.2961	2.181	2.193	2.196	2.181	2.211	206,098	2.1949	-0.68%
2006-07-21	0	7.300	7.150	7.300	-	-	0	0	-	2.196	2.151	2.196	-	-	0	-	-2.67%
2006-07-20	0	7.500	7.400	7.500	6.900	7.700	2,066,000	15,028,500	7.2742	2.256	2.226	2.256	2.076	2.316	6,867,704	2.1883	6.38%
2006-07-19	0	7.050	6.950	7.050	6.900	7.100	194,000	1,357,100	6.9954	2.121	2.091	2.121	2.076	2.136	644,886	2.1044	0.71%
2006-07-18	0	7.000	6.950	7.000	6.500	7.000	380,000	2,540,100	6.6845	2.106	2.091	2.106	1.955	2.106	1,263,179	2.0109	2.19%
2006-07-17	0	6.850	6.650	6.850	6.500	6.900	30,000	197,400	6.5800	2.061	2.001	2.061	1.955	2.076	99,725	1.9795	-2.14%
2006-07-14	0	7.000	6.850	7.000	6.900	7.050	1,686,000	11,209,500	6.6486	2.106	2.061	2.106	2.076	2.121	5,604,525	2.0001	-1.41%
2006-07-13	0	7.100	7.000	7.100	7.100	7.150	132,000	942,200	7.1379	2.136	2.106	2.136	2.136	2.151	438,788	2.1473	-1.39%
2006-07-12	0	7.200	7.100	7.200	7.100	7.300	468,000	3,385,200	7.2333	2.166	2.136	2.166	2.136	2.196	1,555,704	2.1760	-3.36%
2006-07-11	0	7.450	7.350	7.450	7.300	7.450	12,000	88,300	7.3583	2.241	2.211	2.241	2.196	2.241	39,890	2.2136	-0.67%
2006-07-10	0	7.500	7.400	7.500	7.450	7.500	1,374,000	9,783,400	7.1204	2.256	2.226	2.256	2.241	2.256	4,567,389	2.1420	0.00%
2006-07-07	0	7.500	7.400	7.500	7.450	7.500	2,258,000	16,228,800	7.1872	2.256	2.226	2.256	2.241	2.256	7,505,942	2.1621	0.00%
2006-07-06	0	7.500	7.300	7.500	7.450	7.500	3,116,000	21,817,500	7.0018	2.256	2.196	2.256	2.241	2.256	10,358,067	2.1063	0.67%
2006-07-05	0	7.450	7.300	7.450	7.200	7.450	16,000	118,200	7.3875	2.241	2.196	2.241	2.166	2.241	53,186	2.2224	-0.67%
2006-07-04	0	7.500	7.350	7.500	7.350	7.500	14,000	104,000	7.4286	2.256	2.211	2.256	2.211	2.256	46,538	2.2347	0.00%
2006-07-03	0	7.500	7.200	7.500	-	-	0	0	-	2.256	2.166	2.256	-	-	0	-	0.00%
2006-06-30	0	7.500	7.450	7.500	7.500	7.550	218,000	1,635,500	7.5023	2.256	2.241	2.256	2.256	2.271	724,666	2.2569	0.00%
2006-06-29	0	7.500	7.450	7.500	7.500	7.600	1,296,000	9,745,400	7.5196	2.256	2.241	2.256	2.256	2.286	4,308,105	2.2621	0.00%
2006-06-28	0	7.500	7.350	7.500	7.500	7.500	20,000	150,000	7.5000	2.256	2.211	2.256	2.256	2.256	66,483	2.2562	0.00%
2006-06-27	0	7.500	7.450	7.500	7.450	7.500	146,000	1,090,900	7.4719	2.256	2.241	2.256	2.241	2.256	485,327	2.2478	0.67%
2006-06-26	0	7.450	7.450	7.500	7.450	7.500	100,000	747,300	7.4730	2.241	2.241	2.256	2.241	2.256	332,415	2.2481	0.00%
2006-06-23	0	7.450	7.450	7.500	7.450	7.500	51,100	381,585	7.4674	2.241	2.241	2.256	2.241	2.256	169,864	2.2464	-1.97%
2006-06-22	0	7.600	7.500	7.600	7.050	7.650	478,000	3,561,204	7.4502	2.286	2.256	2.286	2.121	2.301	1,588,946	2.2412	7.04%
2006-06-21	0	7.100	7.050	7.150	7.000	7.100	134,000	947,000	7.0672	2.136	2.121	2.151	2.106	2.136	445,437	2.1260	2.16%
2006-06-20	0	6.950	6.850	6.950	6.750	7.000	110,000	760,900	6.9173	2.091	2.061	2.091	2.031	2.106	365,657	2.0809	-2.11%
2006-06-19	0	7.100	6.950	7.100	7.000	7.100	78,000	546,400	7.0051	2.136	2.091	2.136	2.106	2.136	259,284	2.1073	0.00%
2006-06-16	0	7.100	7.000	7.100	6.900	7.150	410,000	2,895,700	7.0627	2.136	2.106	2.136	2.076	2.151	1,362,903	2.1247	0.00%
2006-06-15	0	7.100	6.850	7.100	7.100	7.100	6,000	42,600	7.1000	2.136	2.061	2.136	2.136	2.136	19,945	2.1359	0.00%
2006-06-14	0	7.100	7.000	7.150	6.850	7.150	192,000	1,335,200	6.9542	2.136	2.106	2.151	2.061	2.151	638,238	2.0920	-2.07%
2006-06-13	0	7.250	6.950	7.250	6.750	7.350	314,000	2,180,400	6.9439	2.181	2.091	2.181	2.031	2.211	1,043,785	2.0889	1.40%
2006-06-12	0	7.150	7.050	7.150	7.050	7.150	220,000	1,571,400	7.1427	2.151	2.121	2.151	2.121	2.151	731,314	2.1487	0.00%
2006-06-09	0	7.150	7.100	7.150	7.150	7.200	78,000	557,800	7.1513	2.151	2.136	2.151	2.151	2.166	259,284	2.1513	-1.38%
2006-06-08	0	7.250	7.250	7.400	7.150	7.400	184,000	1,330,400	7.2304	2.181	2.181	2.226	2.151	2.226	611,644	2.1751	-3.33%
2006-06-07	0	7.500	7.350	7.500	7.200	7.500	405,000	2,952,950	7.2912	2.256	2.211	2.256	2.166	2.256	1,346,283	2.1934	0.67%
2006-06-06	0	7.450	7.400	7.500	7.450	7.700	362,000	2,707,800	7.4801	2.241	2.226	2.256	2.241	2.316	1,203,344	2.2502	-3.87%
2006-06-05	0	7.750	7.700	7.750	7.300	7.750	344,000	2,614,400	7.6000	2.331	2.316	2.331	2.196	2.331	1,143,509	2.2863	3.33%
2006-06-02	0	7.500	7.500	7.550	7.400	7.700	1,666,000	12,507,400	7.5074	2.256	2.256	2.271	2.226	2.316	5,538,042	2.2585	-4.46%
2006-06-01	0	7.850	7.850	7.900	7.850	8.000	436,000	3,452,800	7.9193	2.362	2.362	2.377	2.362	2.407	1,449,332	2.3823	-1.26%
2006-05-30	0	7.950	7.900	8.000	7.950	7.950	20,000	159,000	7.9500	2.392	2.377	2.407	2.392	2.392	66,483	2.3916	-1.24%
2006-05-29	0	8.050	7.900	8.050	8.000	8.050	82,000	659,000	8.0366	2.422	2.377	2.422	2.407	2.422	272,581	2.4176	0.00%
2006-05-26	0	8.050	8.000	8.050	8.000	8.200	28,092,000	225,126,800	8.0139	2.422	2.407	2.422	2.407	2.467	93,382,158	2.4108	-1.83%
2006-05-25	0	8.200	8.050	8.200	8.000	8.200	1,174,000	9,523,800	8.1123	2.467	2.422	2.467	2.407	2.467	3,902,558	2.4404	1.23%
2006-05-24	0	8.100	8.050	8.100	7.650	8.250	1,480,000	11,730,200	7.9258	2.437	2.422	2.437	2.301	2.482	4,919,749	2.3843	2.53%
2006-05-23	0	7.900	7.800	7.900	7.650	7.900	492,000	3,825,900	7.7762	2.377	2.346	2.377	2.301	2.377	1,635,484	2.3393	0.00%
2006-05-22	0	7.900	7.850	7.900	7.800	7.950	320,000	2,514,900	7.8591	2.377	2.362	2.377	2.346	2.392	1,063,730	2.3642	0.00%
2006-05-19	0	7.900	7.850	7.950	7.900	8.050	596,000	4,753,500	7.9757	2.377	2.362	2.392	2.377	2.422	1,981,196	2.3993	-0.63%
2006-05-18	0	7.950	7.950	8.000	7.950	8.050	348,000	2,778,700	7.9848	2.392	2.392	2.407	2.392	2.422	1,156,806	2.4020	-1.24%
2006-05-17	0	8.050	8.000	8.050	8.000	8.050	278,000	2,228,200	8.0151	2.422	2.407	2.422	2.407	2.422	924,115	2.4112	0.63%
2006-05-16	0	8.000	7.900	8.000	7.850	8.100	1,132,820	8,987,814	7.9340	2.407	2.377	2.407	2.362	2.437	3,765,669	2.3868	-3.61%
2006-05-15	0	8.300	8.050	8.100	8.000	8.300	326,000	2,632,300	8.0745	2.497	2.422	2.437	2.407	2.497	1,083,674	2.4291	-0.60%
2006-05-12	0	8.350	8.300	8.450	8.300	8.450	332,000	2,781,700	8.3786	2.512	2.497	2.542	2.497	2.542	1,103,619	2.5205	-0.60%
2006-05-11	0	8.400	8.300	8.400	8.300	8.500	1,182,000	9,932,100	8.4028	2.527	2.497	2.527	2.497	2.557	3,929,151	2.5278	2.25%
2006-05-10	0	8.300	8.200	8.350	7.950	8.300	6,512,000	51,944,124	7.9767	2.471	2.442	2.486	2.367	2.471	21,870,875	2.3750	4.40%
2006-05-09	0	7.950	7.950	8.000	7.850	8.050	1,288,000	10,289,100	7.9884	2.367	2.367	2.382	2.337	2.397	4,325,812	2.3785	-0.63%
2006-05-08	0	8.000	7.950	8.000	7.950	8.150	218,000	1,744,900	8.0041	2.382	2.367	2.382	2.367	2.427	732,164	2.3832	-2.44%
2006-05-04	0	8.200	8.200	8.300	8.200	8.250	598,000	4,923,670	8.2336	2.442	2.442	2.471	2.442	2.456	2,008,413	2.4515	-0.61%
2006-05-03	0	8.250	8.050	8.250	8.200	8.350	455,000	3,755,900	8.2547	2.456	2.397	2.456	2.442	2.486	1,528,140	2.4578	0.00%
2006-05-02	0	8.250	8.050	8.250	7.850	8.250	308,000	2,492,600	8.0929	2.456	2.397	2.456	2.337	2.456	1,034,433	2.4096	3.13%
2006-04-28	0	8.000	8.000	8.100	8.000	8.100	56,000	449,000	8.0179	2.382	2.382	2.412	2.382	2.412	188,079	2.3873	-1.23%
2006-04-27	0	8.100	8.100	8.150	8.000	8.300	7,408,000	58,621,800	7.9133	2.412	2.412	2.427	2.382	2.471	24,880,136	2.3562	2.53%
2006-04-26	0	7.900	7.900	7.950	7.900	8.100	344,000	2,752,100	8.0003	2.352	2.352	2.367	2.352	2.412	1,155,341	2.3821	-1.25%
2006-04-25	0	8.000	7.950	8.050	7.700	8.200	592,000	4,750,400	8.0243	2.382	2.367	2.397	2.293	2.442	1,988,261	2.3892	-2.44%
2006-04-24	0	8.200	8.150	8.200	8.100	8.200	408,000	3,329,300	8.1600	2.442	2.427	2.442	2.412	2.442	1,370,288	2.4296	0.00%
2006-04-21	0	8.200	8.200	8.250	8.200	8.300	332,000	2,732,400	8.2301	2.442	2.442	2.456	2.442	2.471	1,115,038	2.4505	-0.61%
2006-04-20	0	8.250	8.200	8.300	8.150	8.450	406,000	3,370,200	8.3010	2.456	2.442	2.471	2.427	2.516	1,363,571	2.4716	-1.79%
2006-04-19	0	8.400	8.400	8.450	8.400	8.450	292,000	2,455,100	8.4079	2.501	2.501	2.516	2.501	2.516	980,696	2.5034	0.60%
2006-04-18	0	8.350	8.250	8.450	8.150	8.450	234,000	1,949,600	8.3316	2.486	2.456	2.516	2.427	2.516	785,901	2.4807	0.60%
2006-04-13	0	8.300	8.250	8.300	8.200	8.400	146,000	1,206,700	8.2651	2.471	2.456	2.471	2.442	2.501	490,348	2.4609	-1.19%
2006-04-12	0	8.400	8.400	8.550	8.350	8.650	454,000	3,827,000	8.4295	2.501	2.501	2.546	2.486	2.576	1,524,782	2.5099	-0.59%
2006-04-11	0	8.450	8.400	8.500	7.900	8.600	482,000	4,074,300	8.4529	2.516	2.501	2.531	2.352	2.561	1,618,821	2.5168	-2.31%
2006-04-10	0	8.650	8.600	8.650	8.600	8.650	106,000	915,100	8.6330	2.576	2.561	2.576	2.561	2.576	356,006	2.5705	-0.57%
2006-04-07	0	8.700	8.700	8.850	8.700	8.850	540,000	4,714,200	8.7300	2.590	2.590	2.635	2.590	2.635	1,813,617	2.5993	-1.14%
2006-04-06	0	8.800	8.600	8.800	8.600	8.950	822,000	7,195,300	8.7534	2.620	2.561	2.620	2.561	2.665	2,760,728	2.6063	-1.68%
2006-04-04	0	8.950	8.900	8.950	8.600	8.950	850,000	7,477,200	8.7967	2.665	2.650	2.665	2.561	2.665	2,854,767	2.6192	4.07%
2006-04-03	0	8.600	8.500	8.600	8.550	8.950	460,000	3,958,600	8.6057	2.561	2.531	2.561	2.546	2.665	1,544,933	2.5623	0.00%
2006-03-31	0	8.600	8.600	8.650	8.400	8.600	380,000	3,241,800	8.5311	2.561	2.561	2.576	2.501	2.561	1,276,249	2.5401	0.00%
2006-03-30	0	8.600	8.600	8.650	8.350	8.700	1,190,000	10,155,400	8.5339	2.561	2.561	2.576	2.486	2.590	3,996,674	2.5410	0.00%
2006-03-29	0	8.600	8.550	8.600	8.050	8.750	1,218,000	10,269,800	8.4317	2.561	2.546	2.561	2.397	2.605	4,090,713	2.5105	1.78%
2006-03-28	0	8.450	8.350	8.450	8.350	8.600	1,004,000	8,536,400	8.5024	2.516	2.486	2.516	2.486	2.561	3,371,984	2.5316	0.60%
2006-03-27	0	8.400	8.300	8.400	8.150	8.900	1,380,000	11,602,500	8.4076	2.501	2.471	2.501	2.427	2.650	4,634,799	2.5033	-2.89%
2006-03-24	0	8.650	8.650	8.700	8.600	8.950	1,014,000	8,845,100	8.7230	2.576	2.576	2.590	2.561	2.665	3,405,569	2.5972	-2.81%
2006-03-23	0	8.900	8.900	9.000	8.600	9.150	2,438,000	21,699,800	8.9007	2.650	2.650	2.680	2.561	2.724	8,188,144	2.6501	4.09%
2006-03-22	0	8.550	8.500	8.600	8.400	8.800	2,310,000	19,888,600	8.6098	2.546	2.531	2.561	2.501	2.620	7,758,250	2.5635	2.40%
2006-03-21	0	8.350	8.350	8.400	8.200	8.550	1,684,000	14,168,900	8.4138	2.486	2.486	2.501	2.442	2.546	5,655,798	2.5052	-1.18%
2006-03-20	0	8.450	8.400	8.500	8.000	8.450	1,868,000	15,234,000	8.1552	2.516	2.501	2.531	2.382	2.516	6,273,771	2.4282	3.68%
2006-03-17	0	8.150	8.150	8.200	7.500	8.200	3,936,000	31,233,200	7.9353	2.427	2.427	2.442	2.233	2.442	13,219,251	2.3627	10.14%
2006-03-16	0	7.400	7.400	7.450	7.100	7.650	912,000	6,770,700	7.4240	2.203	2.203	2.218	2.114	2.278	3,062,997	2.2105	3.50%
2006-03-15	0	7.150	7.100	7.150	7.000	7.250	508,000	3,610,200	7.1067	2.129	2.114	2.129	2.084	2.159	1,706,143	2.1160	0.70%
2006-03-14	0	7.100	7.000	7.100	7.050	7.300	304,600	2,184,560	7.1719	2.114	2.084	2.114	2.099	2.174	1,023,014	2.1354	-2.07%
2006-03-13	0	7.250	7.200	7.300	7.200	7.400	1,008,000	7,328,100	7.2699	2.159	2.144	2.174	2.144	2.203	3,385,418	2.1646	0.00%
2006-03-10	0	7.250	7.200	7.300	6.750	7.300	2,464,000	17,583,900	7.1363	2.159	2.144	2.174	2.010	2.174	8,275,466	2.1248	5.07%
2006-03-09	0	6.900	6.850	6.900	6.600	7.250	5,450,000	37,344,000	6.8521	2.054	2.040	2.054	1.965	2.159	18,304,096	2.0402	-2.82%
2006-03-08	0	7.100	7.050	7.100	6.900	7.600	3,746,000	26,594,600	7.0995	2.114	2.099	2.114	2.054	2.263	12,581,127	2.1138	-4.05%
2006-03-07	0	7.400	7.300	7.400	7.300	7.800	632,000	4,730,100	7.4843	2.203	2.174	2.203	2.174	2.322	2,122,603	2.2284	-3.90%
2006-03-06	0	7.700	7.700	7.800	7.650	8.050	2,830,000	22,108,400	7.8122	2.293	2.293	2.322	2.278	2.397	9,504,695	2.3261	-5.52%
2006-03-03	0	8.150	8.150	8.200	8.000	8.350	1,532,000	12,529,800	8.1787	2.427	2.427	2.442	2.382	2.486	5,145,298	2.4352	1.87%
2006-03-02	0	8.000	7.950	8.050	7.100	8.200	5,970,000	45,848,400	7.6798	2.382	2.367	2.397	2.114	2.442	20,050,541	2.2866	12.68%
2006-03-01	0	7.100	7.100	7.150	6.750	7.300	2,642,000	18,769,200	7.1042	2.114	2.114	2.129	2.010	2.174	8,873,288	2.1152	2.90%
2006-02-28	0	6.900	6.800	6.900	6.400	6.900	6,678,000	43,562,800	6.5233	2.054	2.025	2.054	1.906	2.054	22,428,395	1.9423	6.98%
2006-02-27	0	6.450	6.350	6.450	6.300	6.850	3,298,000	21,833,100	6.6201	1.920	1.891	1.920	1.876	2.040	11,076,497	1.9711	-0.77%
2006-02-24	0	6.500	6.450	6.500	6.100	6.650	11,456,000	71,659,860	6.2552	1.935	1.920	1.935	1.816	1.980	38,475,545	1.8625	5.69%
2006-02-23	0	6.150	6.000	6.150	5.850	6.350	65,110,000	373,525,800	5.7368	1.831	1.786	1.831	1.742	1.891	218,675,167	1.7081	4.24%
2006-02-22	0	5.900	5.850	5.900	5.700	5.900	5,160,000	29,843,100	5.7835	1.757	1.742	1.757	1.697	1.757	17,330,116	1.7220	1.72%
2006-02-21	0	5.800	5.750	5.850	5.650	5.900	2,298,000	13,167,500	5.7300	1.727	1.712	1.742	1.682	1.757	7,717,947	1.7061	0.00%
2006-02-20	0	5.800	5.750	5.800	5.700	6.100	1,262,000	7,392,100	5.8574	1.727	1.712	1.727	1.697	1.816	4,238,490	1.7440	-4.92%
2006-02-17	0	6.100	5.950	6.100	5.900	6.200	1,608,000	9,721,100	6.0455	1.816	1.772	1.816	1.757	1.846	5,400,548	1.8000	2.52%
2006-02-16	0	5.950	5.750	5.950	5.800	5.950	106,000	619,200	5.8415	1.772	1.712	1.772	1.727	1.772	356,006	1.7393	0.85%
2006-02-15	0	5.900	5.750	5.950	5.750	5.950	1,460,000	8,556,300	5.8605	1.757	1.712	1.772	1.712	1.772	4,903,482	1.7449	0.85%
2006-02-14	0	5.850	5.800	5.850	5.800	5.900	1,288,000	7,552,100	5.8634	1.742	1.727	1.742	1.727	1.757	4,325,812	1.7458	1.74%
2006-02-13	0	5.750	5.650	5.750	5.650	5.800	772,000	4,445,300	5.7582	1.712	1.682	1.712	1.682	1.727	2,592,800	1.7145	0.00%
2006-02-10	0	5.750	5.550	5.800	5.550	5.850	1,802,000	10,288,400	5.7094	1.712	1.652	1.727	1.652	1.742	6,052,106	1.7000	-0.86%
2006-02-09	0	5.800	5.750	5.800	5.600	5.900	1,668,000	9,487,564	5.6880	1.727	1.712	1.727	1.667	1.757	5,602,061	1.6936	0.00%
2006-02-08	0	5.800	5.750	5.800	5.500	5.800	1,098,000	6,158,500	5.6088	1.727	1.712	1.727	1.638	1.727	3,687,688	1.6700	4.50%
2006-02-07	0	5.550	5.500	5.550	5.350	5.550	2,604,000	14,192,900	5.4504	1.652	1.638	1.652	1.593	1.652	8,745,663	1.6229	4.72%
2006-02-06	0	5.300	5.300	5.350	5.100	5.400	1,618,000	8,569,700	5.2965	1.578	1.578	1.593	1.519	1.608	5,434,133	1.5770	6.00%
2006-02-03	0	5.000	4.950	5.000	4.800	5.150	976,000	4,873,600	4.9934	1.489	1.474	1.489	1.429	1.533	3,277,944	1.4868	4.17%
2006-02-02	0	4.800	4.800	4.825	4.800	4.825	1,170,000	5,625,850	4.8084	1.429	1.429	1.437	1.429	1.437	3,929,503	1.4317	0.00%
2006-02-01	0	4.800	4.775	4.800	4.800	4.825	682,000	3,277,750	4.8061	1.429	1.422	1.429	1.429	1.437	2,290,531	1.4310	-1.03%
2006-01-27	0	4.850	4.825	4.850	4.825	4.875	146,000	707,850	4.8483	1.444	1.437	1.444	1.437	1.452	490,348	1.4436	0.52%
2006-01-26	0	4.825	4.800	4.825	4.800	4.825	538,000	2,590,500	4.8151	1.437	1.429	1.437	1.429	1.437	1,806,900	1.4337	0.00%
2006-01-25	0	4.825	4.800	4.850	4.825	4.850	634,000	3,063,250	4.8316	1.437	1.429	1.444	1.437	1.444	2,129,320	1.4386	-0.52%
2006-01-24	0	4.850	4.850	4.875	4.825	4.850	1,782,000	8,641,950	4.8496	1.444	1.444	1.452	1.437	1.444	5,984,935	1.4440	0.00%
2006-01-23	0	4.850	4.850	4.900	4.850	4.850	522,000	2,541,652	4.8691	1.444	1.444	1.459	1.444	1.444	1,753,163	1.4498	-1.02%
2006-01-20	0	4.900	4.850	4.900	4.850	4.900	1,240,000	6,131,750	4.9450	1.459	1.444	1.459	1.444	1.459	4,164,602	1.4723	-1.51%
2006-01-19	0	4.975	4.900	4.975	4.900	5.050	1,734,000	8,551,150	4.9315	1.481	1.459	1.481	1.459	1.504	5,823,725	1.4683	-0.50%
2006-01-18	0	5.000	4.925	5.000	4.800	5.050	376,000	1,847,750	4.9142	1.489	1.466	1.489	1.429	1.504	1,262,815	1.4632	4.17%
2006-01-17	0	4.800	4.800	4.875	4.775	4.950	1,456,000	7,046,150	4.8394	1.429	1.429	1.452	1.422	1.474	4,890,048	1.4409	-2.54%
2006-01-16	0	4.925	4.925	4.950	4.925	5.000	258,000	1,274,850	4.9413	1.466	1.466	1.474	1.466	1.489	866,506	1.4713	-1.01%
2006-01-13	0	4.975	4.925	4.975	4.900	5.000	268,000	1,332,950	4.9737	1.481	1.466	1.481	1.459	1.489	900,091	1.4809	2.58%
2006-01-12	0	4.850	4.850	4.900	4.850	5.000	1,944,000	9,625,050	4.9512	1.444	1.444	1.459	1.444	1.489	6,529,021	1.4742	-2.51%
2006-01-11	0	4.975	4.975	5.000	4.975	5.100	110,000	552,650	5.0241	1.481	1.481	1.489	1.481	1.519	369,440	1.4959	-1.49%
2006-01-10	0	5.050	4.900	5.050	4.850	5.050	83,000	410,975	4.9515	1.504	1.459	1.504	1.444	1.504	278,760	1.4743	1.00%
2006-01-09	0	5.000	4.975	5.050	4.900	5.000	283,000	1,400,450	4.9486	1.489	1.481	1.504	1.459	1.489	950,470	1.4734	-0.99%
2006-01-06	0	5.050	5.000	5.050	4.950	5.200	1,354,000	6,847,200	5.0570	1.504	1.489	1.504	1.474	1.548	4,547,476	1.5057	0.00%
2006-01-05	0	5.050	4.975	5.050	4.950	5.050	331,000	1,648,375	4.9800	1.504	1.481	1.504	1.474	1.504	1,111,680	1.4828	0.00%
2006-01-04	0	5.050	4.950	5.050	4.900	5.050	354,000	1,758,300	4.9669	1.504	1.474	1.504	1.459	1.504	1,188,927	1.4789	-0.98%
2006-01-03	0	5.100	5.050	5.100	4.975	5.150	594,000	3,033,700	5.1072	1.519	1.504	1.519	1.481	1.533	1,994,978	1.5207	2.51%
2005-12-30	0	4.975	4.925	4.975	4.925	5.000	498,000	2,468,150	4.9561	1.481	1.466	1.481	1.466	1.489	1,672,558	1.4757	0.00%
2005-12-29	0	4.975	4.975	5.000	4.975	5.500	1,664,000	8,514,200	5.1167	1.481	1.481	1.489	1.481	1.638	5,588,627	1.5235	-9.55%
2005-12-28	0	5.500	5.200	5.550	5.500	5.500	10,000	55,000	5.5000	1.638	1.548	1.652	1.638	1.638	33,585	1.6376	3.77%
2005-12-23	1	-	-	-	-	-	0	0	-	1.578	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	1.578	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	1.578	-	-	-	-	0	-	0.00%
2005-12-20	0	5.300	5.300	5.350	5.250	5.300	456,000	2,397,600	5.2579	1.578	1.578	1.593	1.563	1.578	1,531,499	1.5655	0.95%
2005-12-19	0	5.250	5.250	5.300	5.050	5.500	1,898,000	9,909,600	5.2211	1.563	1.563	1.578	1.504	1.638	6,374,527	1.5546	5.00%
2005-12-16	0	5.000	4.950	5.050	4.875	5.050	434,000	2,150,000	4.9539	1.489	1.474	1.504	1.452	1.504	1,457,611	1.4750	2.04%
2005-12-15	0	4.900	4.875	4.900	4.875	4.950	760,000	3,726,450	4.9032	1.459	1.452	1.459	1.452	1.474	2,552,498	1.4599	0.00%
2005-12-14	0	4.900	4.900	5.000	4.900	5.050	1,700,000	8,439,550	4.9644	1.459	1.459	1.489	1.459	1.504	5,709,534	1.4782	-2.97%
2005-12-13	0	5.050	5.050	5.100	5.050	5.100	364,000	1,840,300	5.0558	1.504	1.504	1.519	1.504	1.519	1,222,512	1.5053	0.00%
2005-12-12	0	5.050	5.050	5.100	5.000	5.100	402,000	2,029,800	5.0493	1.504	1.504	1.519	1.489	1.519	1,350,137	1.5034	1.00%
2005-12-09	0	5.000	4.975	5.050	5.000	5.100	1,790,000	9,065,700	5.0646	1.489	1.481	1.504	1.489	1.519	6,011,804	1.5080	-1.96%
2005-12-08	0	5.100	5.050	5.150	5.000	5.200	2,664,000	13,631,700	5.1170	1.519	1.504	1.533	1.489	1.548	8,947,176	1.5236	0.99%
2005-12-07	0	5.050	5.000	5.050	5.000	5.100	1,450,000	7,331,200	5.0560	1.504	1.489	1.504	1.489	1.519	4,869,897	1.5054	-0.98%
2005-12-06	0	5.100	5.050	5.150	5.100	5.200	1,652,000	8,482,800	5.1349	1.519	1.504	1.533	1.519	1.548	5,548,324	1.5289	0.00%
2005-12-05	0	5.100	5.100	5.150	4.975	5.200	2,064,000	10,588,800	5.1302	1.519	1.519	1.533	1.481	1.548	6,932,046	1.5275	3.55%
2005-12-02	0	4.925	4.925	4.950	4.825	4.950	1,280,000	6,258,600	4.8895	1.466	1.466	1.474	1.437	1.474	4,298,944	1.4558	1.55%
2005-12-01	0	4.850	4.825	4.850	4.750	4.925	2,098,000	10,201,900	4.8627	1.444	1.437	1.444	1.414	1.466	7,046,237	1.4479	3.19%
2005-11-30	0	4.700	4.675	4.725	4.575	4.750	1,662,000	7,790,500	4.6874	1.399	1.392	1.407	1.362	1.414	5,581,910	1.3957	3.87%
2005-11-29	0	4.525	4.500	4.525	4.500	4.575	486,000	2,188,950	4.5040	1.347	1.340	1.347	1.340	1.362	1,632,255	1.3411	0.00%
2005-11-28	0	4.525	4.525	4.575	4.500	4.650	620,000	2,824,050	4.5549	1.347	1.347	1.362	1.340	1.385	2,082,301	1.3562	-1.63%
2005-11-25	0	4.600	4.575	4.600	4.500	4.625	866,000	3,969,550	4.5838	1.370	1.362	1.370	1.340	1.377	2,908,504	1.3648	1.66%
2005-11-24	0	4.525	4.525	4.575	4.475	4.600	968,000	4,386,750	4.5318	1.347	1.347	1.362	1.332	1.370	3,251,076	1.3493	-2.16%
2005-11-23	0	4.625	4.600	4.650	4.625	4.750	234,000	1,093,850	4.6746	1.377	1.370	1.385	1.377	1.414	785,901	1.3918	-2.63%
2005-11-22	0	4.750	4.750	4.775	4.750	4.900	278,000	1,335,550	4.8041	1.414	1.414	1.422	1.414	1.459	933,677	1.4304	-0.52%
2005-11-21	0	4.775	4.725	4.750	4.700	4.950	492,000	2,349,650	4.7757	1.422	1.407	1.414	1.399	1.474	1,652,406	1.4220	-4.50%
2005-11-18	0	5.000	4.950	5.000	4.975	5.000	276,000	1,379,500	4.9982	1.489	1.474	1.489	1.481	1.489	926,960	1.4882	0.00%
2005-11-17	0	5.000	5.000	5.050	4.975	5.000	154,000	768,750	4.9919	1.489	1.489	1.504	1.481	1.489	517,217	1.4863	0.00%
2005-11-16	0	5.000	4.975	5.000	5.000	5.050	116,000	581,000	5.0086	1.489	1.481	1.489	1.489	1.504	389,592	1.4913	-0.99%
2005-11-15	0	5.050	5.000	5.050	4.975	5.050	276,000	1,379,750	4.9991	1.504	1.489	1.504	1.481	1.504	926,960	1.4885	1.51%
2005-11-14	0	4.975	4.975	5.050	4.975	5.100	154,000	780,000	5.0649	1.481	1.481	1.504	1.481	1.519	517,217	1.5081	-2.45%
2005-11-11	0	5.100	5.100	5.150	5.100	5.300	234,000	1,201,500	5.1346	1.519	1.519	1.533	1.519	1.578	785,901	1.5288	-0.97%
2005-11-10	0	5.150	5.100	5.150	5.100	5.250	238,000	1,231,900	5.1761	1.533	1.519	1.533	1.519	1.563	799,335	1.5412	-0.96%
2005-11-09	0	5.200	5.150	5.200	5.200	5.200	102,000	530,400	5.2000	1.548	1.533	1.548	1.548	1.548	342,572	1.5483	0.00%
2005-11-08	0	5.200	5.150	5.200	5.200	5.200	152,000	790,400	5.2000	1.548	1.533	1.548	1.548	1.548	510,500	1.5483	0.97%
2005-11-07	0	5.150	5.100	5.250	5.150	5.150	30,000	154,500	5.1500	1.533	1.519	1.563	1.533	1.533	100,756	1.5334	-1.90%
2005-11-04	0	5.250	5.250	5.300	5.200	5.300	180,000	943,000	5.2389	1.563	1.563	1.578	1.548	1.578	604,539	1.5599	-1.87%
2005-11-03	0	5.350	5.300	5.400	5.300	5.400	122,000	652,700	5.3500	1.593	1.578	1.608	1.578	1.608	409,743	1.5929	-0.93%
2005-11-02	0	5.400	5.250	5.400	5.250	5.400	104,000	555,100	5.3375	1.608	1.563	1.608	1.563	1.608	349,289	1.5892	0.93%
2005-11-01	0	5.350	5.350	5.450	5.200	5.400	392,000	2,090,300	5.3324	1.593	1.593	1.623	1.548	1.608	1,316,551	1.5877	5.94%
2005-10-31	0	5.050	5.100	5.150	4.950	5.100	234,000	1,173,800	5.0162	1.504	1.519	1.533	1.474	1.519	785,901	1.4936	4.12%
2005-10-28	0	4.850	4.850	4.900	4.850	4.950	390,000	1,901,400	4.8754	1.444	1.444	1.459	1.444	1.474	1,309,834	1.4516	-2.02%
2005-10-27	0	4.950	4.900	4.950	4.925	5.000	696,000	3,459,350	4.9703	1.474	1.459	1.474	1.466	1.489	2,337,551	1.4799	-1.98%
2005-10-26	0	5.050	5.000	5.050	5.050	5.300	184,000	943,400	5.1272	1.504	1.489	1.504	1.504	1.578	617,973	1.5266	-4.72%
2005-10-25	0	5.300	5.250	5.300	5.250	5.450	986,000	5,276,900	5.3518	1.578	1.563	1.578	1.563	1.623	3,311,530	1.5935	0.00%
2005-10-24	0	5.300	5.300	5.350	5.150	5.400	666,000	3,506,600	5.2652	1.578	1.578	1.593	1.533	1.608	2,236,794	1.5677	2.91%
2005-10-21	0	5.150	5.200	5.250	5.150	5.300	872,000	4,551,400	5.2195	1.533	1.548	1.563	1.533	1.578	2,928,655	1.5541	-0.96%
2005-10-20	0	5.200	5.150	5.250	5.050	5.200	628,000	3,228,800	5.1414	1.548	1.533	1.563	1.504	1.548	2,109,169	1.5308	1.96%
2005-10-19	0	5.100	5.100	5.150	5.000	5.150	996,000	5,051,900	5.0722	1.519	1.519	1.533	1.489	1.533	3,345,115	1.5102	2.00%
2005-10-18	0	5.000	4.975	5.000	5.000	5.050	206,000	1,030,200	5.0010	1.489	1.481	1.489	1.489	1.504	691,861	1.4890	-0.99%
2005-10-17	0	5.050	5.050	5.150	5.050	5.300	406,000	2,094,800	5.1596	1.504	1.504	1.533	1.504	1.578	1,363,571	1.5363	2.54%
2005-10-14	0	4.925	4.875	4.925	4.900	4.925	330,000	1,619,200	4.9067	1.466	1.452	1.466	1.459	1.466	1,108,321	1.4609	0.00%
2005-10-13	0	4.925	4.900	4.925	4.925	5.250	600,000	3,039,200	5.0653	1.466	1.459	1.466	1.466	1.563	2,015,130	1.5082	-6.19%
2005-10-12	0	5.250	5.200	5.250	5.200	5.450	208,000	1,096,200	5.2702	1.563	1.548	1.563	1.548	1.623	698,578	1.5692	-4.55%
2005-10-10	0	5.500	5.450	5.550	5.500	5.500	54,000	297,000	5.5000	1.638	1.623	1.652	1.638	1.638	181,362	1.6376	-0.90%
2005-10-07	0	5.650	5.600	5.650	5.500	5.700	984,000	5,565,300	5.6558	1.652	1.638	1.652	1.609	1.667	3,364,359	1.6542	2.73%
2005-10-06	0	5.500	5.400	5.500	5.400	5.600	1,120,000	6,146,100	5.4876	1.609	1.579	1.609	1.579	1.638	3,829,352	1.6050	-0.90%
2005-10-05	0	5.550	5.500	5.550	5.400	5.700	2,454,000	13,688,600	5.5781	1.623	1.609	1.623	1.579	1.667	8,390,383	1.6315	2.78%
2005-10-04	0	5.400	5.400	5.450	5.300	5.500	2,522,000	13,659,500	5.4161	1.579	1.579	1.594	1.550	1.609	8,622,880	1.5841	0.93%
2005-10-03	0	5.350	5.350	5.400	5.050	5.350	2,158,000	11,356,800	5.2627	1.565	1.565	1.579	1.477	1.565	7,378,340	1.5392	8.63%
2005-09-30	0	4.925	4.925	5.000	4.850	5.050	904,000	4,438,700	4.9101	1.440	1.440	1.462	1.419	1.477	3,090,834	1.4361	0.51%
2005-09-29	0	4.900	4.875	4.900	4.850	4.900	958,000	4,685,372	4.8908	1.433	1.426	1.433	1.419	1.433	3,275,463	1.4304	1.03%
2005-09-28	0	4.850	4.825	4.875	4.850	4.900	54,000	262,400	4.8593	1.419	1.411	1.426	1.419	1.433	184,629	1.4212	-1.02%
2005-09-27	0	4.900	4.850	4.900	4.875	4.975	434,000	2,130,150	4.9082	1.433	1.419	1.433	1.426	1.455	1,483,874	1.4355	3.16%
2005-09-26	0	4.750	4.750	4.775	4.725	4.950	452,000	2,178,300	4.8192	1.389	1.389	1.397	1.382	1.448	1,545,417	1.4095	-1.55%
2005-09-23	0	4.825	4.825	4.850	4.825	4.900	436,000	2,115,350	4.8517	1.411	1.411	1.419	1.411	1.433	1,490,712	1.4190	-2.53%
2005-09-22	0	4.950	4.900	5.000	4.900	4.950	148,000	728,500	4.9223	1.448	1.433	1.462	1.433	1.448	506,021	1.4397	0.00%
2005-09-21	0	4.950	4.950	4.975	4.925	5.000	978,000	4,869,500	4.9790	1.448	1.448	1.455	1.440	1.462	3,343,845	1.4563	0.00%
2005-09-20	0	4.950	4.950	4.975	4.800	4.950	886,000	4,324,250	4.8806	1.448	1.448	1.455	1.404	1.448	3,029,291	1.4275	4.21%
2005-09-16	0	4.750	4.750	4.800	4.700	4.850	934,000	4,460,450	4.7756	1.389	1.389	1.404	1.375	1.419	3,193,406	1.3968	1.60%
2005-09-15	0	4.675	4.675	4.700	4.500	4.875	1,288,000	6,111,750	4.7451	1.367	1.367	1.375	1.316	1.426	4,403,754	1.3878	3.89%
2005-09-14	0	4.500	4.450	4.550	4.500	4.500	436,000	1,951,158	4.4751	1.316	1.302	1.331	1.316	1.316	1,490,712	1.3089	0.00%
2005-09-13	0	4.500	4.500	4.550	4.350	4.500	462,000	2,051,800	4.4411	1.316	1.316	1.331	1.272	1.316	1,579,608	1.2989	3.45%
2005-09-12	0	4.350	4.325	4.400	4.350	4.400	346,000	1,512,950	4.3727	1.272	1.265	1.287	1.272	1.287	1,182,996	1.2789	-1.69%
2005-09-09	0	4.425	4.400	4.450	4.425	4.450	217,600	963,430	4.4275	1.294	1.287	1.302	1.294	1.302	743,988	1.2950	-1.12%
2005-09-08	0	4.475	4.450	4.500	4.475	4.600	396,000	1,784,750	4.5069	1.309	1.302	1.316	1.309	1.345	1,353,949	1.3182	-1.65%
2005-09-07	0	4.550	4.525	4.550	4.350	4.650	308,000	1,378,300	4.4750	1.331	1.323	1.331	1.272	1.360	1,053,072	1.3088	4.60%
2005-09-06	0	4.350	4.350	4.400	4.350	4.375	184,000	804,400	4.3717	1.272	1.272	1.287	1.272	1.280	629,108	1.2786	-3.33%
2005-09-05	0	4.500	4.375	4.500	4.400	4.500	22,000	97,000	4.4091	1.316	1.280	1.316	1.287	1.316	75,219	1.2896	2.86%
2005-09-02	0	4.375	4.375	4.425	4.350	4.400	818,000	3,578,800	4.3751	1.280	1.280	1.294	1.272	1.287	2,796,794	1.2796	1.16%
2005-09-01	0	4.325	4.325	4.375	4.325	4.375	714,000	3,097,500	4.3382	1.265	1.265	1.280	1.265	1.280	2,441,212	1.2688	-1.70%
2005-08-31	0	4.400	4.350	4.425	4.300	4.400	56,000	244,400	4.3643	1.287	1.272	1.294	1.258	1.287	191,468	1.2765	1.73%
2005-08-30	0	4.325	4.325	4.450	4.300	4.325	118,000	509,450	4.3174	1.265	1.265	1.302	1.258	1.265	403,450	1.2627	0.58%
2005-08-29	0	4.300	4.275	4.300	4.275	4.300	236,000	1,013,800	4.2958	1.258	1.250	1.258	1.250	1.258	806,899	1.2564	-0.58%
2005-08-26	0	4.325	4.325	4.350	4.325	4.400	150,000	653,750	4.3583	1.265	1.265	1.272	1.265	1.287	512,860	1.2747	0.58%
2005-08-25	0	4.300	4.300	4.425	4.300	4.350	220,000	953,900	4.3359	1.258	1.258	1.294	1.258	1.272	752,194	1.2682	-1.15%
2005-08-24	0	4.350	4.300	4.400	4.300	4.450	934,000	4,068,800	4.3563	1.272	1.258	1.287	1.258	1.302	3,193,406	1.2741	0.00%
2005-08-23	0	4.350	4.325	4.400	4.350	4.450	272,000	1,193,750	4.3888	1.272	1.265	1.287	1.272	1.302	929,985	1.2836	-2.25%
2005-08-22	0	4.450	4.450	4.475	4.450	4.475	26,000	116,100	4.4654	1.302	1.302	1.309	1.302	1.309	88,896	1.3060	-0.56%
2005-08-19	0	4.475	4.400	4.500	4.400	4.500	238,000	1,055,000	4.4328	1.309	1.287	1.316	1.287	1.316	813,737	1.2965	-0.56%
2005-08-18	0	4.500	4.400	4.500	4.400	4.500	424,000	1,898,050	4.4765	1.316	1.287	1.316	1.287	1.316	1,449,683	1.3093	-1.10%
2005-08-17	0	4.550	4.500	4.550	4.500	4.550	438,000	1,975,000	4.5091	1.331	1.316	1.331	1.316	1.331	1,497,550	1.3188	7.06%
2005-08-16	0	4.250	4.250	4.300	4.200	4.300	854,000	3,622,650	4.2420	1.243	1.243	1.258	1.228	1.258	2,919,881	1.2407	0.59%
2005-08-15	0	4.225	4.200	4.225	4.200	4.275	1,598,000	6,754,750	4.2270	1.236	1.228	1.236	1.228	1.250	5,463,664	1.2363	-0.59%
2005-08-12	0	4.250	4.250	4.275	4.200	4.350	324,000	1,384,500	4.2731	1.243	1.243	1.250	1.228	1.272	1,107,777	1.2498	-2.86%
2005-08-11	0	4.375	4.375	4.400	4.225	4.550	1,230,000	5,411,350	4.3995	1.280	1.280	1.287	1.236	1.331	4,205,449	1.2867	-4.89%
2005-08-10	0	4.600	4.575	4.625	4.600	4.625	960,000	4,435,000	4.6198	1.345	1.338	1.353	1.345	1.353	3,282,301	1.3512	-1.08%
2005-08-09	0	4.650	4.625	4.650	4.600	4.650	952,000	4,421,200	4.6441	1.360	1.353	1.360	1.345	1.360	3,254,949	1.3583	-0.53%
2005-08-08	0	4.675	4.675	4.750	4.675	4.675	484,000	2,262,700	4.6750	1.367	1.367	1.389	1.367	1.367	1,654,827	1.3673	0.00%
2005-08-05	0	4.675	4.675	4.850	-	-	0	0	-	1.367	1.367	1.419	-	-	0	-	0.00%
2005-08-04	0	4.675	4.650	4.750	4.650	4.750	370,000	1,723,400	4.6578	1.367	1.360	1.389	1.360	1.389	1,265,054	1.3623	0.00%
2005-08-03	0	4.675	4.675	4.900	4.550	4.625	1,738,000	7,894,050	4.5420	1.367	1.367	1.433	1.331	1.353	5,942,333	1.3284	0.00%
2005-08-02	0	4.675	4.675	4.900	4.675	4.775	198,000	935,400	4.7242	1.367	1.367	1.433	1.367	1.397	676,975	1.3817	-3.11%
2005-08-01	0	4.825	4.825	4.850	4.825	4.850	148,000	717,550	4.8483	1.411	1.411	1.419	1.411	1.419	506,021	1.4180	-1.53%
2005-07-29	0	4.900	4.875	4.900	4.900	5.000	208,000	1,028,900	4.9466	1.433	1.426	1.433	1.433	1.462	711,165	1.4468	-2.00%
2005-07-28	0	5.000	5.000	5.050	4.925	5.050	3,240,000	16,193,350	4.9979	1.462	1.462	1.477	1.440	1.477	11,077,768	1.4618	0.50%
2005-07-27	0	4.975	4.925	4.975	4.800	4.975	858,000	4,188,950	4.8822	1.455	1.440	1.455	1.404	1.455	2,933,557	1.4279	3.65%
2005-07-26	0	4.800	4.750	4.850	4.800	4.800	4,000	19,200	4.8000	1.404	1.389	1.419	1.404	1.404	13,676	1.4039	0.52%
2005-07-25	0	4.775	4.775	4.850	4.775	4.850	224,000	1,078,950	4.8167	1.397	1.397	1.419	1.397	1.419	765,870	1.4088	-0.52%
2005-07-22	0	4.800	4.700	4.875	-	-	0	0	-	1.404	1.375	1.426	-	-	0	-	0.00%
2005-07-21	0	4.800	4.800	4.875	4.800	4.800	6,000	28,800	4.8000	1.404	1.404	1.426	1.404	1.404	20,514	1.4039	-2.04%
2005-07-20	0	4.900	4.875	4.900	4.850	4.925	320,600	1,570,700	4.8993	1.433	1.426	1.433	1.419	1.440	1,096,152	1.4329	0.00%
2005-07-19	0	4.900	4.825	4.900	4.800	4.900	78,000	375,100	4.8090	1.433	1.411	1.433	1.404	1.433	266,687	1.4065	2.08%
2005-07-18	0	4.800	4.675	4.900	4.650	4.800	422,000	1,986,550	4.7075	1.404	1.367	1.433	1.360	1.404	1,442,845	1.3768	2.13%
2005-07-15	0	4.700	4.650	4.700	4.675	4.700	80,000	374,150	4.6769	1.375	1.360	1.375	1.367	1.375	273,525	1.3679	-1.57%
2005-07-14	0	4.775	4.775	4.900	4.775	4.775	14,000	67,450	4.8179	1.397	1.397	1.433	1.397	1.397	47,867	1.4091	-0.52%
2005-07-13	0	4.800	4.800	4.850	4.800	4.900	516,000	2,506,750	4.8580	1.404	1.404	1.419	1.404	1.433	1,764,237	1.4209	-2.04%
2005-07-12	0	4.900	4.875	4.900	4.900	5.050	258,000	1,273,850	4.9374	1.433	1.426	1.433	1.433	1.477	882,119	1.4441	-2.00%
2005-07-11	0	5.000	4.975	5.000	4.775	5.150	2,922,000	14,575,900	4.9883	1.462	1.455	1.462	1.397	1.506	9,990,505	1.4590	6.38%
2005-07-08	0	4.700	4.675	4.725	4.550	4.700	808,000	3,762,550	4.6566	1.375	1.367	1.382	1.331	1.375	2,762,604	1.3620	4.44%
2005-07-07	0	4.500	4.475	4.525	4.475	4.500	74,000	331,400	4.4784	1.316	1.309	1.323	1.309	1.316	253,011	1.3098	0.56%
2005-07-06	0	4.475	4.400	4.475	4.475	4.475	10,000	44,750	4.4750	1.309	1.287	1.309	1.309	1.309	34,191	1.3088	1.13%
2005-07-05	0	4.425	4.425	4.450	4.375	4.425	158,000	695,750	4.4035	1.294	1.294	1.302	1.280	1.294	540,212	1.2879	0.57%
2005-07-04	0	4.400	4.400	4.425	4.375	4.450	1,126,000	4,956,050	4.4015	1.287	1.287	1.294	1.280	1.302	3,849,866	1.2873	0.00%
2005-06-30	0	4.400	4.375	4.400	4.350	4.425	30,000	131,800	4.3933	1.287	1.280	1.287	1.272	1.294	102,572	1.2850	0.00%
2005-06-29	0	4.400	4.400	4.475	4.350	4.475	72,000	315,200	4.3778	1.287	1.287	1.309	1.272	1.309	246,173	1.2804	-1.68%
2005-06-28	0	4.475	4.425	4.500	4.475	4.475	12,000	53,700	4.4750	1.309	1.294	1.316	1.309	1.309	41,029	1.3088	-0.56%
2005-06-27	0	4.500	4.450	4.500	4.425	4.500	12,000	53,850	4.4875	1.316	1.302	1.316	1.294	1.316	41,029	1.3125	0.56%
2005-06-24	0	4.475	4.450	4.500	4.475	4.475	20,000	89,500	4.4750	1.309	1.302	1.316	1.309	1.309	68,381	1.3088	-0.56%
2005-06-23	0	4.500	4.450	4.500	4.475	4.525	454,000	2,041,750	4.4972	1.316	1.302	1.316	1.309	1.323	1,552,255	1.3153	-1.64%
2005-06-22	0	4.575	4.575	4.600	4.500	4.575	744,000	3,380,600	4.5438	1.338	1.338	1.345	1.316	1.338	2,543,784	1.3290	1.67%
2005-06-21	0	4.500	4.500	4.550	4.475	4.550	560,000	2,519,050	4.4983	1.316	1.316	1.331	1.309	1.331	1,914,676	1.3157	-0.55%
2005-06-20	0	4.525	4.525	4.550	4.300	4.525	1,428,000	6,386,200	4.4721	1.323	1.323	1.331	1.258	1.323	4,882,423	1.3080	5.23%
2005-06-17	0	4.300	4.275	4.300	4.200	4.300	322,000	1,366,600	4.2441	1.258	1.250	1.258	1.228	1.258	1,100,939	1.2413	3.61%
2005-06-16	0	4.150	4.150	4.200	4.150	4.225	1,944,000	8,087,900	4.1604	1.214	1.214	1.228	1.214	1.236	6,646,661	1.2168	0.00%
2005-06-15	0	4.150	4.150	4.175	4.150	4.150	552,000	2,290,900	4.1502	1.214	1.214	1.221	1.214	1.214	1,887,323	1.2138	0.00%
2005-06-14	0	4.150	4.125	4.175	4.100	4.175	901,300	3,722,105	4.1297	1.214	1.206	1.221	1.199	1.221	3,081,602	1.2078	1.84%
2005-06-13	0	4.075	4.050	4.100	4.050	4.100	56,000	228,400	4.0786	1.192	1.185	1.199	1.185	1.199	191,468	1.1929	0.62%
2005-06-10	0	4.050	4.025	4.075	4.025	4.075	1,100,000	4,453,850	4.0490	1.185	1.177	1.192	1.177	1.192	3,760,970	1.1842	1.25%
2005-06-09	0	4.000	4.000	4.025	4.000	4.050	826,000	3,306,250	4.0027	1.170	1.170	1.177	1.170	1.185	2,824,147	1.1707	0.00%
2005-06-08	0	4.000	3.950	4.000	3.975	4.050	580,000	2,319,550	3.9992	1.170	1.155	1.170	1.163	1.185	1,983,057	1.1697	0.00%
2005-06-07	0	4.000	3.975	4.000	4.000	4.050	350,000	1,402,400	4.0069	1.170	1.163	1.170	1.170	1.185	1,196,672	1.1719	0.00%
2005-06-06	0	4.000	3.975	4.000	4.000	4.200	520,000	2,089,200	4.0177	1.170	1.163	1.170	1.170	1.228	1,777,913	1.1751	0.00%
2005-06-03	0	4.000	4.000	4.050	4.000	4.050	1,854,000	7,433,700	4.0095	1.170	1.170	1.185	1.170	1.185	6,338,945	1.1727	1.27%
2005-06-02	0	3.950	3.950	3.975	3.950	4.050	652,000	2,603,300	3.9928	1.155	1.155	1.163	1.155	1.185	2,229,230	1.1678	-3.07%
2005-06-01	0	4.075	4.000	4.075	-	-	0	0	-	1.192	1.170	1.192	-	-	0	-	-0.61%
2005-05-31	0	4.100	4.075	4.100	4.025	4.100	85,000	344,550	4.0535	1.199	1.192	1.199	1.177	1.199	290,620	1.1856	2.50%
2005-05-30	0	4.000	4.000	4.025	4.000	4.100	56,000	225,350	4.0241	1.170	1.170	1.177	1.170	1.199	191,468	1.1770	-0.62%
2005-05-27	0	4.025	4.000	4.100	4.000	4.025	76,000	304,250	4.0033	1.177	1.170	1.199	1.170	1.177	259,849	1.1709	0.00%
2005-05-26	0	4.025	4.000	4.025	3.875	4.050	310,000	1,240,100	4.0003	1.177	1.170	1.177	1.133	1.185	1,059,910	1.1700	0.00%
2005-05-25	0	4.025	4.000	4.025	3.975	4.025	42,000	167,050	3.9774	1.177	1.170	1.177	1.163	1.177	143,601	1.1633	0.00%
2005-05-24	0	4.025	3.900	4.025	3.850	4.025	180,000	703,800	3.9100	1.177	1.141	1.177	1.126	1.177	615,432	1.1436	2.55%
2005-05-23	0	3.925	3.900	3.950	3.775	4.025	211,000	830,875	3.9378	1.148	1.141	1.155	1.104	1.177	721,423	1.1517	-3.09%
2005-05-20	0	4.050	4.000	4.050	4.050	4.200	80,000	326,750	4.0844	1.185	1.170	1.185	1.185	1.228	273,525	1.1946	-2.41%
2005-05-19	0	4.150	4.125	4.150	3.975	4.150	1,561,800	6,353,630	4.0681	1.214	1.206	1.214	1.163	1.214	5,339,894	1.1898	4.40%
2005-05-18	0	3.975	3.925	3.975	3.850	3.975	726,000	2,844,550	3.9181	1.163	1.148	1.163	1.126	1.163	2,482,241	1.1460	3.92%
2005-05-17	0	3.825	3.825	3.850	3.700	3.825	716,000	2,723,650	3.8040	1.119	1.119	1.126	1.082	1.119	2,448,050	1.1126	2.68%
2005-05-13	0	3.725	3.625	3.750	3.700	3.725	248,000	923,300	3.7230	1.089	1.060	1.097	1.082	1.089	847,928	1.0889	0.90%
2005-05-12	0	3.775	3.725	3.775	3.750	3.950	470,000	1,799,200	3.8281	1.080	1.065	1.080	1.073	1.130	1,643,198	1.0949	1.34%
2005-05-11	0	3.725	3.725	3.750	3.650	3.750	1,002,000	3,714,400	3.7070	1.065	1.065	1.073	1.044	1.073	3,503,157	1.0603	2.76%
2005-05-10	0	3.625	3.575	3.625	3.500	3.650	308,000	1,112,000	3.6104	1.037	1.023	1.037	1.001	1.044	1,076,819	1.0327	3.57%
2005-05-09	0	3.500	3.425	3.525	-	-	0	0	-	1.001	0.980	1.008	-	-	0	-	0.00%
2005-05-06	0	3.500	3.500	3.525	3.500	3.525	130,000	456,500	3.5115	1.001	1.001	1.008	1.001	1.008	454,501	1.0044	-2.10%
2005-05-05	0	3.575	3.500	3.575	3.400	3.600	684,000	2,373,800	3.4705	1.023	1.001	1.023	0.972	1.030	2,391,377	0.9926	5.93%
2005-05-04	0	3.375	3.375	3.425	-	-	0	0	-	0.965	0.965	0.980	-	-	0	-	0.00%
2005-05-03	0	3.375	3.375	3.400	3.375	3.375	170,000	573,750	3.3750	0.965	0.965	0.972	0.965	0.965	594,348	0.9653	0.00%
2005-04-29	0	3.375	3.325	3.375	3.375	3.375	30,000	101,250	3.3750	0.965	0.951	0.965	0.965	0.965	104,885	0.9653	0.75%
2005-04-28	0	3.350	3.325	3.375	3.325	3.350	288,000	962,800	3.3431	0.958	0.951	0.965	0.951	0.958	1,006,895	0.9562	0.00%
2005-04-27	0	3.350	3.350	3.375	3.325	3.350	40,000	133,500	3.3375	0.958	0.958	0.965	0.951	0.958	139,847	0.9546	0.00%
2005-04-26	0	3.350	3.350	3.375	3.325	3.350	200,000	669,250	3.3463	0.958	0.958	0.965	0.951	0.958	699,233	0.9571	0.00%
2005-04-25	0	3.350	3.350	3.375	3.350	3.350	192,000	643,200	3.3500	0.958	0.958	0.965	0.958	0.958	671,264	0.9582	0.00%
2005-04-22	0	3.350	3.325	3.375	3.300	3.375	776,000	2,584,050	3.3300	0.958	0.951	0.965	0.944	0.965	2,713,024	0.9525	2.29%
2005-04-21	0	3.275	3.250	3.275	3.250	3.300	398,000	1,299,100	3.2641	0.937	0.930	0.937	0.930	0.944	1,391,474	0.9336	-1.50%
2005-04-20	0	3.325	3.325	3.350	3.300	3.325	688,000	2,270,750	3.3005	0.951	0.951	0.958	0.944	0.951	2,405,361	0.9440	0.76%
2005-04-19	0	3.300	3.300	3.325	3.300	3.400	214,000	706,600	3.3019	0.944	0.944	0.951	0.944	0.972	748,179	0.9444	0.00%
2005-04-18	0	3.300	3.300	3.375	3.275	3.300	892,000	2,993,100	3.3555	0.944	0.944	0.965	0.937	0.944	3,118,579	0.9598	-2.94%
2005-04-15	0	3.400	3.300	3.425	3.400	3.400	20,000	68,000	3.4000	0.972	0.944	0.980	0.972	0.972	69,923	0.9725	0.00%
2005-04-14	0	3.400	3.375	3.425	3.400	3.425	80,000	272,500	3.4063	0.972	0.965	0.980	0.972	0.980	279,693	0.9743	-0.73%
2005-04-13	0	3.425	3.425	3.450	3.425	3.450	732,000	2,512,700	3.4327	0.980	0.980	0.987	0.980	0.987	2,559,193	0.9818	0.00%
2005-04-12	0	3.425	3.400	3.425	3.425	3.450	1,060,000	3,635,300	3.4295	0.980	0.972	0.980	0.980	0.987	3,705,935	0.9809	0.00%
2005-04-11	0	3.425	3.425	3.450	3.300	3.475	3,588,000	12,290,250	3.4254	0.980	0.980	0.987	0.944	0.994	12,544,240	0.9798	3.01%
2005-04-08	0	3.325	3.325	3.350	3.225	3.325	518,000	1,699,100	3.2801	0.951	0.951	0.958	0.922	0.951	1,811,013	0.9382	3.91%
2005-04-07	0	3.200	3.200	3.225	3.200	3.200	326,000	1,043,200	3.2000	0.915	0.915	0.922	0.915	0.915	1,139,750	0.9153	0.00%
2005-04-06	0	3.200	3.175	3.200	3.200	3.200	460,000	1,472,000	3.2000	0.915	0.908	0.915	0.915	0.915	1,608,236	0.9153	-1.54%
2005-04-04	0	3.250	3.200	3.250	3.200	3.250	36,000	115,900	3.2194	0.930	0.915	0.930	0.915	0.930	125,862	0.9209	1.56%
2005-04-01	0	3.200	3.150	3.200	3.200	3.200	40,000	128,000	3.2000	0.915	0.901	0.915	0.915	0.915	139,847	0.9153	0.00%
2005-03-31	0	3.200	3.175	3.275	3.200	3.275	794,000	2,543,050	3.2028	0.915	0.908	0.937	0.915	0.937	2,775,955	0.9161	-1.54%
2005-03-30	0	3.250	3.225	3.250	3.150	3.250	494,000	1,582,550	3.2035	0.930	0.922	0.930	0.901	0.930	1,727,105	0.9163	3.17%
2005-03-29	0	3.150	3.125	3.200	3.150	3.200	16,000	50,500	3.1563	0.901	0.894	0.915	0.901	0.915	55,939	0.9028	-3.08%
2005-03-24	0	3.250	3.200	3.250	3.050	3.250	112,000	345,600	3.0857	0.930	0.915	0.930	0.872	0.930	391,570	0.8826	8.33%
2005-03-23	0	3.000	3.000	3.025	2.975	3.050	1,486,000	4,461,850	3.0026	0.858	0.858	0.865	0.851	0.872	5,195,301	0.8588	-4.00%
2005-03-22	0	3.125	3.125	3.150	3.125	3.225	206,000	654,300	3.1762	0.894	0.894	0.901	0.894	0.922	720,210	0.9085	-5.30%
2005-03-21	0	3.300	3.225	3.300	3.225	3.300	50,000	162,000	3.2400	0.944	0.922	0.944	0.922	0.944	174,808	0.9267	0.00%
2005-03-18	0	3.300	3.275	3.325	3.300	3.325	1,516,000	5,003,050	3.3002	0.944	0.937	0.951	0.944	0.951	5,300,186	0.9439	0.00%
2005-03-17	0	3.300	3.250	3.300	3.300	3.300	100,000	330,000	3.3000	0.944	0.930	0.944	0.944	0.944	349,616	0.9439	0.00%
2005-03-16	0	3.300	3.250	3.300	3.300	3.300	36,000	118,800	3.3000	0.944	0.930	0.944	0.944	0.944	125,862	0.9439	0.00%
2005-03-15	0	3.300	3.275	3.375	3.300	3.475	356,000	1,188,800	3.3393	0.944	0.937	0.965	0.944	0.994	1,244,635	0.9551	-1.49%
2005-03-14	0	3.350	3.325	3.350	3.350	3.350	1,516,000	5,003,600	3.3005	0.958	0.951	0.958	0.958	0.958	5,300,186	0.9440	-0.74%
2005-03-11	0	3.375	3.350	3.375	3.375	3.375	170,000	573,750	3.3750	0.965	0.958	0.965	0.965	0.965	594,348	0.9653	0.75%
2005-03-10	0	3.350	3.350	3.375	3.350	3.375	494,000	1,657,650	3.3556	0.958	0.958	0.965	0.958	0.965	1,727,105	0.9598	0.00%
2005-03-09	0	3.350	3.325	3.350	3.325	3.425	498,000	1,667,050	3.3475	0.958	0.951	0.958	0.951	0.980	1,741,090	0.9575	0.00%
2005-03-08	0	3.350	3.350	3.375	3.350	3.425	436,000	1,475,400	3.3839	0.958	0.958	0.965	0.958	0.980	1,524,328	0.9679	-0.74%
2005-03-07	0	3.375	3.375	3.425	3.375	3.450	346,000	1,179,900	3.4101	0.965	0.965	0.980	0.965	0.987	1,209,673	0.9754	0.00%
2005-03-04	0	3.375	3.350	3.450	3.350	3.500	562,000	1,933,250	3.4399	0.965	0.958	0.987	0.958	1.001	1,964,845	0.9839	0.00%
2005-03-03	0	3.375	3.375	3.400	3.350	3.400	86,000	290,400	3.3767	0.965	0.965	0.972	0.958	0.972	300,670	0.9658	0.00%
2005-03-02	0	3.375	3.325	3.375	3.350	3.475	224,000	761,800	3.4009	0.965	0.951	0.965	0.958	0.994	783,141	0.9727	-2.88%
2005-03-01	0	3.475	3.425	3.475	3.325	3.500	1,040,000	3,583,150	3.4453	0.994	0.980	0.994	0.951	1.001	3,636,012	0.9855	5.30%
2005-02-28	0	3.300	3.300	3.325	3.300	3.325	654,000	2,158,550	3.3005	0.944	0.944	0.951	0.944	0.951	2,286,492	0.9440	0.00%
2005-02-25	0	3.300	3.275	3.325	3.300	3.300	302,000	996,600	3.3000	0.944	0.937	0.951	0.944	0.944	1,055,842	0.9439	0.00%
2005-02-24	0	3.300	3.300	3.325	3.300	3.350	1,436,000	4,740,300	3.3010	0.944	0.944	0.951	0.944	0.958	5,020,493	0.9442	0.00%
2005-02-23	0	3.300	3.275	3.375	3.300	3.350	554,000	1,837,200	3.3162	0.944	0.937	0.965	0.944	0.958	1,936,875	0.9485	-0.75%
2005-02-22	0	3.325	3.325	3.350	3.300	3.325	476,000	1,571,500	3.3015	0.951	0.951	0.958	0.944	0.951	1,664,174	0.9443	0.76%
2005-02-21	0	3.300	3.300	3.350	3.300	3.350	590,000	1,952,450	3.3092	0.944	0.944	0.958	0.944	0.958	2,062,737	0.9465	0.00%
2005-02-18	0	3.300	3.275	3.300	3.300	3.350	330,000	1,101,500	3.3379	0.944	0.937	0.944	0.944	0.958	1,153,734	0.9547	-2.22%
2005-02-17	0	3.375	3.375	3.425	3.375	3.450	472,000	1,598,200	3.3860	0.965	0.965	0.980	0.965	0.987	1,650,190	0.9685	-2.17%
2005-02-16	0	3.450	3.375	3.450	3.350	3.500	1,404,000	4,822,750	3.4350	0.987	0.965	0.987	0.958	1.001	4,908,616	0.9825	2.99%
2005-02-15	0	3.350	3.325	3.375	3.225	3.350	760,000	2,497,150	3.2857	0.958	0.951	0.965	0.922	0.958	2,657,085	0.9398	3.08%
2005-02-14	0	3.250	3.225	3.275	3.150	3.250	284,000	907,450	3.1952	0.930	0.922	0.937	0.901	0.930	992,911	0.9139	3.17%
2005-02-08	0	3.150	3.125	3.150	3.125	3.150	390,000	1,223,150	3.1363	0.901	0.894	0.901	0.894	0.901	1,363,504	0.8971	0.80%
2005-02-07	0	3.125	3.100	3.125	3.100	3.125	250,000	778,500	3.1140	0.894	0.887	0.894	0.887	0.894	874,041	0.8907	0.81%
2005-02-04	0	3.100	3.075	3.100	3.075	3.100	64,000	197,450	3.0852	0.887	0.880	0.887	0.880	0.887	223,755	0.8824	1.64%
2005-02-03	0	3.050	3.050	3.100	3.050	3.075	40,000	122,300	3.0575	0.872	0.872	0.887	0.872	0.880	139,847	0.8745	-1.61%
2005-02-02	0	3.100	3.050	3.100	3.050	3.100	152,000	463,700	3.0507	0.887	0.872	0.887	0.872	0.887	531,417	0.8726	1.64%
2005-02-01	0	3.050	3.050	3.075	3.050	3.075	360,000	1,100,050	3.0557	0.872	0.872	0.880	0.872	0.880	1,258,619	0.8740	0.00%
2005-01-31	0	3.050	3.050	3.075	3.050	3.050	540,000	1,647,000	3.0500	0.872	0.872	0.880	0.872	0.872	1,887,929	0.8724	-1.61%
2005-01-28	0	3.100	3.100	3.125	3.075	3.125	520,000	1,612,000	3.1000	0.887	0.887	0.894	0.880	0.894	1,818,006	0.8867	1.64%
2005-01-27	0	3.050	3.050	3.075	3.050	3.100	630,000	1,923,200	3.0527	0.872	0.872	0.880	0.872	0.887	2,202,584	0.8732	-0.81%
2005-01-26	0	3.075	3.075	3.100	3.050	3.225	562,000	1,715,750	3.0529	0.880	0.880	0.887	0.872	0.922	1,964,845	0.8732	-1.60%
2005-01-25	0	3.125	3.075	3.150	3.050	3.125	212,000	651,000	3.0708	0.894	0.880	0.901	0.872	0.894	741,187	0.8783	2.46%
2005-01-24	0	3.050	3.025	3.050	3.025	3.050	42,000	128,050	3.0488	0.872	0.865	0.872	0.865	0.872	146,839	0.8720	-0.81%
2005-01-21	0	3.075	3.050	3.075	3.050	3.075	930,000	2,838,800	3.0525	0.880	0.872	0.880	0.872	0.880	3,251,433	0.8731	0.82%
2005-01-20	0	3.050	3.025	3.050	3.025	3.050	700,000	2,133,700	3.0481	0.872	0.865	0.872	0.865	0.872	2,447,315	0.8719	0.83%
2005-01-19	0	3.025	3.050	3.075	3.025	3.100	580,000	1,783,250	3.0746	0.865	0.872	0.880	0.865	0.887	2,027,776	0.8794	-2.42%
2005-01-18	0	3.100	3.075	3.100	3.050	3.125	3,334,000	10,272,200	3.0810	0.887	0.880	0.887	0.872	0.894	11,656,214	0.8813	-0.80%
2005-01-17	0	3.125	3.100	3.125	3.100	3.225	19,240,000	58,831,400	3.0578	0.894	0.887	0.894	0.887	0.922	67,266,213	0.8746	-2.34%
2005-01-14	0	3.200	3.175	3.200	3.050	3.200	3,174,000	9,764,900	3.0765	0.915	0.908	0.915	0.872	0.915	11,096,827	0.8800	4.92%
2005-01-13	0	3.050	3.025	3.050	3.025	3.050	1,486,000	4,429,800	2.9810	0.872	0.865	0.872	0.865	0.872	5,195,301	0.8527	1.67%
2005-01-12	0	3.000	2.975	3.000	2.900	3.000	570,000	1,679,300	2.9461	0.858	0.851	0.858	0.829	0.858	1,992,814	0.8427	1.69%
2005-01-11	0	2.950	2.900	2.950	2.900	2.950	222,000	650,250	2.9291	0.844	0.829	0.844	0.829	0.844	776,149	0.8378	0.00%
2005-01-10	0	2.950	2.900	2.950	2.925	2.950	292,000	860,650	2.9474	0.844	0.829	0.844	0.837	0.844	1,020,880	0.8430	3.51%
2005-01-07	0	2.850	2.850	2.900	2.850	2.875	168,000	480,300	2.8589	0.815	0.815	0.829	0.815	0.822	587,356	0.8177	-1.72%
2005-01-06	0	2.900	2.875	2.925	2.800	2.925	236,000	683,600	2.8966	0.829	0.822	0.837	0.801	0.837	825,095	0.8285	-0.85%
2005-01-05	0	2.925	2.900	2.925	2.875	2.925	358,000	1,036,300	2.8947	0.837	0.829	0.837	0.822	0.837	1,251,627	0.8280	0.00%
2005-01-04	0	2.925	2.850	2.925	2.875	2.925	142,000	411,600	2.8986	0.837	0.815	0.837	0.822	0.837	496,455	0.8291	-0.85%
2005-01-03	0	2.950	2.900	2.950	2.900	2.950	28,000	82,200	2.9357	0.844	0.829	0.844	0.829	0.844	97,893	0.8397	-1.67%
2004-12-31	0	3.000	2.950	3.000	2.900	3.000	472,000	1,396,800	2.9593	0.858	0.844	0.858	0.829	0.858	1,650,190	0.8464	1.69%
2004-12-30	0	2.950	2.925	2.975	2.900	3.000	324,000	957,700	2.9559	0.844	0.837	0.851	0.829	0.858	1,132,757	0.8455	1.72%
2004-12-29	0	2.900	2.900	2.925	2.900	2.900	94,000	272,600	2.9000	0.829	0.829	0.837	0.829	0.829	328,640	0.8295	-1.69%
2004-12-28	0	2.950	2.925	2.950	2.825	2.950	356,000	1,034,950	2.9072	0.844	0.837	0.844	0.808	0.844	1,244,635	0.8315	1.72%
2004-12-24	0	2.900	2.900	2.925	2.800	2.925	1,010,000	2,838,000	2.8099	0.829	0.829	0.837	0.801	0.837	3,531,127	0.8037	3.57%
2004-12-23	0	2.800	2.800	2.850	2.800	2.875	2,334,000	6,546,050	2.8046	0.801	0.801	0.815	0.801	0.822	8,160,049	0.8022	-1.75%
2004-12-22	0	2.850	2.850	2.925	2.850	2.900	262,000	752,500	2.8721	0.815	0.815	0.837	0.815	0.829	915,995	0.8215	-2.56%
2004-12-21	0	2.925	2.900	2.950	2.850	2.925	598,000	1,727,000	2.8880	0.837	0.829	0.844	0.815	0.837	2,090,707	0.8260	-1.68%
2004-12-20	0	2.975	2.950	2.975	2.900	3.025	1,934,000	5,762,100	2.9794	0.851	0.844	0.851	0.829	0.865	6,761,583	0.8522	-0.83%
2004-12-17	0	3.000	2.975	3.025	2.950	3.050	528,000	1,592,500	3.0161	0.858	0.851	0.865	0.844	0.872	1,845,975	0.8627	0.84%
2004-12-16	0	2.975	2.975	3.000	2.950	3.075	512,000	1,531,400	2.9910	0.851	0.851	0.858	0.844	0.880	1,790,036	0.8555	-2.46%
2004-12-15	0	3.050	3.000	3.075	2.900	3.100	4,824,000	14,134,600	2.9301	0.872	0.858	0.880	0.829	0.887	16,865,500	0.8381	-0.81%
2004-12-14	0	3.075	3.050	3.100	3.025	3.150	5,662,000	17,210,950	3.0397	0.880	0.872	0.887	0.865	0.901	19,795,286	0.8694	-0.81%
2004-12-13	0	3.100	3.075	3.100	2.900	3.125	17,130,000	51,035,150	2.9793	0.887	0.880	0.887	0.829	0.894	59,889,305	0.8522	14.81%
2004-12-10	1	-	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
2004-12-09	1	-	-	-	-	-	0	0	-	0.772	-	-	-	-	0	-	0.00%
2004-12-08	0	2.700	2.675	2.700	2.650	2.700	1,708,000	4,570,750	2.6761	0.772	0.765	0.772	0.758	0.772	5,971,450	0.7654	0.00%
2004-12-07	0	2.700	2.675	2.725	2.700	2.725	190,000	516,750	2.7197	0.772	0.765	0.779	0.772	0.779	664,271	0.7779	-0.92%
2004-12-06	0	2.725	2.700	2.725	2.650	2.725	418,000	1,126,350	2.6946	0.779	0.772	0.779	0.758	0.779	1,461,397	0.7707	2.83%
2004-12-03	0	2.650	2.600	2.650	2.500	2.650	640,000	1,677,750	2.6215	0.758	0.744	0.758	0.715	0.758	2,237,546	0.7498	0.95%
2004-12-02	0	2.625	2.625	2.650	2.600	2.650	486,000	1,272,250	2.6178	0.751	0.751	0.758	0.744	0.758	1,699,136	0.7488	-0.94%
2004-12-01	0	2.650	2.675	2.700	2.625	2.700	336,000	894,700	2.6628	0.758	0.765	0.772	0.751	0.772	1,174,711	0.7616	-2.75%
2004-11-30	0	2.725	2.725	2.750	2.700	2.750	652,000	1,782,750	2.7343	0.779	0.779	0.787	0.772	0.787	2,279,500	0.7821	0.93%
2004-11-29	0	2.700	2.700	2.725	2.700	2.750	378,000	1,021,200	2.7016	0.772	0.772	0.779	0.772	0.787	1,321,550	0.7727	0.00%
2004-11-26	0	2.700	2.700	2.725	2.675	2.750	1,014,000	2,750,000	2.7120	0.772	0.772	0.779	0.765	0.787	3,545,111	0.7757	0.00%
2004-11-25	0	2.700	2.700	2.725	2.675	2.725	586,000	1,581,500	2.6988	0.772	0.772	0.779	0.765	0.779	2,048,753	0.7719	0.00%
2004-11-24	0	2.700	2.700	2.750	2.700	2.800	480,000	1,316,400	2.7425	0.772	0.772	0.787	0.772	0.801	1,678,159	0.7844	-3.57%
2004-11-23	0	2.800	2.800	2.875	2.775	2.875	2,484,000	7,041,550	2.8348	0.801	0.801	0.822	0.794	0.822	8,684,474	0.8108	0.00%
2004-11-22	0	2.800	2.800	2.825	2.725	2.850	2,582,000	7,273,050	2.8168	0.801	0.801	0.808	0.779	0.815	9,027,098	0.8057	0.90%
2004-11-19	0	2.775	2.750	2.775	2.700	2.800	1,480,000	4,078,250	2.7556	0.794	0.787	0.794	0.772	0.801	5,174,324	0.7882	-0.89%
2004-11-18	0	2.800	2.750	2.800	2.675	2.800	1,784,000	4,912,800	2.7538	0.801	0.787	0.801	0.765	0.801	6,237,158	0.7877	4.67%
2004-11-17	0	2.675	2.650	2.675	2.625	2.725	294,000	786,850	2.6764	0.765	0.758	0.765	0.751	0.779	1,027,872	0.7655	0.94%
2004-11-16	0	2.650	2.600	2.650	2.625	2.675	364,000	963,500	2.6470	0.758	0.744	0.758	0.751	0.765	1,272,604	0.7571	-0.93%
2004-11-15	0	2.675	2.650	2.675	2.625	2.700	632,000	1,685,150	2.6664	0.765	0.758	0.765	0.751	0.772	2,209,576	0.7627	-1.83%
2004-11-12	0	2.725	2.675	2.725	2.675	2.775	722,000	1,968,400	2.7263	0.779	0.765	0.779	0.765	0.794	2,524,231	0.7798	-1.80%
2004-11-11	0	2.775	2.725	2.775	2.725	2.800	1,002,000	2,781,350	2.7758	0.794	0.779	0.794	0.779	0.801	3,503,157	0.7940	-0.89%
2004-11-10	0	2.800	2.775	2.800	2.650	2.825	3,376,000	9,302,900	2.7556	0.801	0.794	0.801	0.758	0.808	11,803,053	0.7882	5.66%
2004-11-09	0	2.650	2.650	2.675	2.500	2.700	3,556,000	9,420,150	2.6491	0.758	0.758	0.765	0.715	0.772	12,432,362	0.7577	0.95%
2004-11-08	0	2.625	2.600	2.625	2.575	2.775	6,706,000	17,984,100	2.6818	0.751	0.744	0.751	0.737	0.794	23,445,282	0.7671	-1.87%
2004-11-05	0	2.675	2.650	2.675	2.450	2.700	14,082,000	36,413,650	2.5858	0.765	0.758	0.765	0.701	0.772	49,232,994	0.7396	9.18%
2004-11-04	0	2.450	2.400	2.425	2.150	2.450	5,848,000	13,368,250	2.2860	0.701	0.686	0.694	0.615	0.701	20,445,572	0.6538	10.11%
2004-11-03	0	2.225	2.200	2.225	2.150	2.225	718,000	1,554,950	2.1657	0.636	0.629	0.636	0.615	0.636	2,510,246	0.6194	2.30%
2004-11-02	0	2.175	2.175	2.200	2.150	2.175	222,000	481,800	2.1703	0.622	0.622	0.629	0.615	0.622	776,149	0.6208	1.16%
2004-11-01	0	2.150	2.150	2.175	2.125	2.150	200,000	427,500	2.1375	0.615	0.615	0.622	0.608	0.615	699,233	0.6114	0.00%
2004-10-29	0	2.150	2.150	2.200	2.050	2.175	262,000	565,550	2.1586	0.615	0.615	0.629	0.586	0.622	915,995	0.6174	3.61%
2004-10-28	0	2.075	2.050	2.100	2.075	2.125	1,932,000	4,051,100	2.0968	0.594	0.586	0.601	0.594	0.608	6,754,591	0.5998	-2.35%
2004-10-27	0	2.125	2.125	2.150	2.125	2.125	520,000	1,105,000	2.1250	0.608	0.608	0.615	0.608	0.608	1,818,006	0.6078	0.00%
2004-10-26	0	2.125	2.125	2.150	2.125	2.125	80,000	170,000	2.1250	0.608	0.608	0.615	0.608	0.608	279,693	0.6078	1.19%
2004-10-25	0	2.100	2.100	2.125	2.100	2.100	2,224,000	4,720,400	2.1225	0.601	0.601	0.608	0.601	0.601	7,775,471	0.6071	0.00%
2004-10-21	0	2.100	2.100	2.125	2.075	2.125	274,000	574,900	2.0982	0.601	0.601	0.608	0.594	0.608	957,949	0.6001	0.00%
2004-10-20	0	2.100	2.075	2.200	2.100	2.100	580,000	1,218,000	2.1000	0.601	0.594	0.629	0.601	0.601	2,027,776	0.6007	0.00%
2004-10-19	0	2.100	2.100	2.175	2.100	2.100	762,000	1,600,200	2.1000	0.601	0.601	0.622	0.601	0.601	2,664,078	0.6007	0.00%
2004-10-18	0	2.100	2.100	2.150	2.075	2.125	1,196,000	2,510,250	2.0989	0.601	0.601	0.615	0.594	0.608	4,181,413	0.6003	-1.18%
2004-10-15	0	2.125	2.100	2.150	2.100	2.125	668,000	1,410,000	2.1108	0.608	0.601	0.615	0.601	0.608	2,335,438	0.6037	0.00%
2004-10-14	0	2.125	2.125	2.175	-	-	0	0	-	0.608	0.608	0.622	-	-	0	-	0.00%
2004-10-13	0	2.125	2.125	2.200	2.125	2.200	1,306,000	2,823,600	2.1620	0.608	0.608	0.629	0.608	0.629	4,565,991	0.6184	-1.16%
2004-10-12	0	2.150	2.125	2.150	2.125	2.175	1,026,000	2,214,450	2.1583	0.615	0.608	0.615	0.608	0.622	3,587,065	0.6173	0.00%
2004-10-11	0	2.150	2.125	2.150	2.150	2.175	1,298,000	2,792,950	2.1517	0.615	0.608	0.615	0.615	0.622	4,538,022	0.6155	-1.15%
2004-10-08	0	2.175	2.150	2.175	2.175	2.200	494,000	1,074,600	2.1753	0.622	0.615	0.622	0.622	0.629	1,727,105	0.6222	0.00%
2004-10-07	0	2.175	2.150	2.175	2.175	2.175	164,000	356,700	2.1750	0.622	0.615	0.622	0.622	0.622	573,371	0.6221	0.00%
2004-10-06	0	2.175	2.150	2.175	2.175	2.225	306,000	678,350	2.2168	0.622	0.615	0.622	0.622	0.636	1,069,826	0.6341	-2.25%
2004-10-05	0	2.225	2.150	2.225	2.175	2.300	358,000	785,100	2.1930	0.636	0.615	0.636	0.622	0.658	1,251,627	0.6273	2.30%
2004-10-04	0	2.175	2.125	2.175	2.150	2.225	486,000	1,061,000	2.1831	0.622	0.608	0.622	0.615	0.636	1,699,136	0.6244	-3.33%
2004-09-30	0	2.250	2.225	2.250	2.200	2.250	82,000	183,250	2.2348	0.644	0.636	0.644	0.629	0.644	286,686	0.6392	0.00%
2004-09-28	0	2.300	2.250	2.300	2.300	2.325	50,000	115,100	2.3020	0.644	0.630	0.644	0.644	0.651	178,693	0.6441	-1.08%
2004-09-27	0	2.325	2.225	2.325	2.250	2.400	2,016,000	4,818,150	2.3900	0.651	0.623	0.651	0.630	0.672	7,204,897	0.6687	-1.06%
2004-09-24	0	2.350	2.250	2.350	2.225	2.375	30,000	68,100	2.2700	0.658	0.630	0.658	0.623	0.665	107,216	0.6352	-1.05%
2004-09-23	0	2.375	2.200	2.375	2.300	2.375	180,000	418,100	2.3228	0.665	0.616	0.665	0.644	0.665	643,294	0.6499	0.00%
2004-09-22	0	2.375	2.350	2.375	2.350	2.400	392,000	932,250	2.3782	0.665	0.658	0.665	0.658	0.672	1,400,952	0.6654	-3.06%
2004-09-21	0	2.450	2.375	2.450	2.400	2.450	608,000	1,465,700	2.4107	0.686	0.665	0.686	0.672	0.686	2,172,905	0.6745	0.00%
2004-09-20	0	2.450	2.425	2.450	2.400	2.450	224,000	540,900	2.4147	0.686	0.679	0.686	0.672	0.686	800,544	0.6757	0.00%
2004-09-17	0	2.450	2.400	2.450	2.400	2.450	128,000	310,450	2.4254	0.686	0.672	0.686	0.672	0.686	457,454	0.6786	-1.01%
2004-09-16	0	2.475	2.425	2.475	2.400	2.475	408,000	997,100	2.4439	0.693	0.679	0.693	0.672	0.693	1,458,134	0.6838	1.02%
2004-09-15	0	2.450	2.375	2.450	2.375	2.450	690,000	1,667,450	2.4166	0.686	0.665	0.686	0.665	0.686	2,465,962	0.6762	0.00%
2004-09-14	0	2.450	2.350	2.450	2.400	2.450	112,000	271,500	2.4241	0.686	0.658	0.686	0.672	0.686	400,272	0.6783	2.08%
2004-09-13	0	2.400	2.350	2.400	2.325	2.400	342,000	803,250	2.3487	0.672	0.658	0.672	0.651	0.672	1,222,259	0.6572	2.13%
2004-09-10	0	2.350	2.350	2.400	2.350	2.375	122,000	287,200	2.3541	0.658	0.658	0.672	0.658	0.665	436,011	0.6587	-1.05%
2004-09-09	0	2.375	2.350	2.400	2.350	2.400	368,000	875,150	2.3781	0.665	0.658	0.672	0.658	0.672	1,315,180	0.6654	1.06%
2004-09-08	0	2.350	2.350	2.375	2.325	2.400	590,000	1,387,750	2.3521	0.658	0.658	0.665	0.651	0.672	2,108,576	0.6581	-1.05%
2004-09-07	0	2.375	2.350	2.375	2.350	2.375	568,000	1,335,000	2.3504	0.665	0.658	0.665	0.658	0.665	2,029,951	0.6577	0.00%
2004-09-06	0	2.375	2.350	2.375	2.300	2.375	480,000	1,128,700	2.3515	0.665	0.658	0.665	0.644	0.665	1,715,452	0.6580	-1.04%
2004-09-03	0	2.400	2.350	2.400	2.375	2.450	404,000	975,250	2.4140	0.672	0.658	0.672	0.665	0.686	1,443,838	0.6755	-1.03%
2004-09-02	0	2.425	2.425	2.450	2.425	2.450	176,000	427,900	2.4313	0.679	0.679	0.686	0.679	0.686	628,999	0.6803	-1.02%
2004-09-01	0	2.450	2.450	2.475	2.450	2.450	390,000	955,500	2.4500	0.686	0.686	0.693	0.686	0.686	1,393,804	0.6855	0.00%
2004-08-31	0	2.450	2.425	2.450	2.400	2.450	334,000	815,250	2.4409	0.686	0.679	0.686	0.672	0.686	1,193,668	0.6830	1.03%
2004-08-30	0	2.425	2.400	2.450	2.400	2.425	526,000	1,267,650	2.4100	0.679	0.672	0.686	0.672	0.679	1,879,849	0.6743	1.04%
2004-08-27	0	2.400	2.375	2.425	2.350	2.425	1,224,000	2,914,250	2.3809	0.672	0.665	0.679	0.658	0.679	4,374,402	0.6662	1.05%
2004-08-26	0	2.375	2.325	2.375	2.275	2.375	660,000	1,545,350	2.3414	0.665	0.651	0.665	0.637	0.665	2,358,746	0.6552	1.06%
2004-08-25	0	2.350	2.250	2.350	2.250	2.350	1,484,000	3,438,100	2.3168	0.658	0.630	0.658	0.630	0.658	5,303,604	0.6483	4.44%
2004-08-24	0	2.250	2.175	2.250	2.250	2.250	20,000	45,000	2.2500	0.630	0.609	0.630	0.630	0.630	71,477	0.6296	-1.10%
2004-08-23	0	2.275	2.175	2.275	2.175	2.275	106,000	234,450	2.2118	0.637	0.609	0.637	0.609	0.637	378,829	0.6189	1.11%
2004-08-20	0	2.250	2.175	2.250	2.175	2.250	78,000	170,400	2.1846	0.630	0.609	0.630	0.609	0.630	278,761	0.6113	-1.10%
2004-08-19	0	2.275	2.175	2.275	2.175	2.275	168,000	367,200	2.1857	0.637	0.609	0.637	0.609	0.637	600,408	0.6116	0.00%
2004-08-18	0	2.275	2.225	2.275	2.275	2.275	140,000	318,500	2.2750	0.637	0.623	0.637	0.637	0.637	500,340	0.6366	0.00%
2004-08-17	0	2.275	2.225	2.300	2.225	2.275	928,000	2,106,250	2.2697	0.637	0.623	0.644	0.623	0.637	3,316,540	0.6351	4.60%
2004-08-16	0	2.175	2.175	2.200	2.175	2.175	44,000	95,700	2.1750	0.609	0.609	0.616	0.609	0.609	157,250	0.6086	0.00%
2004-08-13	0	2.175	2.150	2.200	2.175	2.175	200,000	435,000	2.1750	0.609	0.602	0.616	0.609	0.609	714,771	0.6086	-2.25%
2004-08-12	0	2.225	2.175	2.225	2.175	2.225	70,000	152,700	2.1814	0.623	0.609	0.623	0.609	0.623	250,170	0.6104	0.00%
2004-08-11	0	2.225	2.175	2.225	-	-	0	0	-	0.623	0.609	0.623	-	-	0	-	0.00%
2004-08-10	0	2.225	2.150	2.225	2.175	2.225	330,000	718,250	2.1765	0.623	0.602	0.623	0.609	0.623	1,179,373	0.6090	0.00%
2004-08-09	0	2.225	2.200	2.250	2.200	2.225	14,000	31,100	2.2214	0.623	0.616	0.630	0.616	0.623	50,034	0.6216	5.95%
2004-08-06	0	2.100	2.100	2.225	2.100	2.150	28,000	59,200	2.1143	0.588	0.588	0.623	0.588	0.602	100,068	0.5916	-6.67%
2004-08-05	0	2.250	2.100	2.250	2.200	2.250	8,000	17,800	2.2250	0.630	0.588	0.630	0.616	0.630	28,591	0.6226	0.00%
2004-08-04	0	2.250	2.175	2.250	2.175	2.250	16,000	35,250	2.2031	0.630	0.609	0.630	0.609	0.630	57,182	0.6165	0.00%
2004-08-03	0	2.250	2.125	2.250	2.125	2.275	48,000	103,600	2.1583	0.630	0.595	0.630	0.595	0.637	171,545	0.6039	0.00%
2004-08-02	0	2.250	2.150	2.250	2.150	2.250	114,000	250,500	2.1974	0.630	0.602	0.630	0.602	0.630	407,420	0.6148	2.27%
2004-07-30	0	2.200	2.150	2.225	2.150	2.200	748,000	1,645,500	2.1999	0.616	0.602	0.623	0.602	0.616	2,673,245	0.6155	0.00%
2004-07-29	0	2.200	2.200	2.225	2.175	2.200	224,000	492,750	2.1998	0.616	0.616	0.623	0.609	0.616	800,544	0.6155	-2.22%
2004-07-28	0	2.250	2.200	2.250	2.200	2.250	734,000	1,621,450	2.2091	0.630	0.616	0.630	0.616	0.630	2,623,211	0.6181	-2.17%
2004-07-27	0	2.300	2.200	2.300	2.200	2.300	200,000	443,700	2.2185	0.644	0.616	0.644	0.616	0.644	714,771	0.6208	1.10%
2004-07-26	0	2.275	2.200	2.275	2.200	2.300	22,000	48,800	2.2182	0.637	0.616	0.637	0.616	0.644	78,625	0.6207	-1.09%
2004-07-23	0	2.300	2.200	2.300	2.200	2.300	1,342,000	2,973,150	2.2155	0.644	0.616	0.644	0.616	0.644	4,796,117	0.6199	0.00%
2004-07-22	0	2.300	2.200	2.300	2.200	2.300	394,000	876,350	2.2242	0.644	0.616	0.644	0.616	0.644	1,408,100	0.6224	0.00%
2004-07-21	0	2.300	2.275	2.300	2.275	2.300	94,000	214,650	2.2835	0.644	0.637	0.644	0.637	0.644	335,943	0.6389	0.00%
2004-07-20	0	2.300	2.225	2.300	2.150	2.300	460,000	1,008,900	2.1933	0.644	0.623	0.644	0.602	0.644	1,643,974	0.6137	0.00%
2004-07-19	0	2.300	2.250	2.300	2.200	2.300	942,000	2,137,900	2.2695	0.644	0.630	0.644	0.616	0.644	3,366,574	0.6350	-1.08%
2004-07-16	0	2.325	2.200	2.325	-	-	0	0	-	0.651	0.616	0.651	-	-	0	-	0.00%
2004-07-15	0	2.325	2.275	2.325	2.250	2.325	596,000	1,371,450	2.3011	0.651	0.637	0.651	0.630	0.651	2,130,019	0.6439	1.09%
2004-07-14	0	2.300	2.300	2.350	2.275	2.325	1,084,000	2,497,050	2.3036	0.644	0.644	0.658	0.637	0.651	3,874,061	0.6446	2.22%
2004-07-13	0	2.250	2.250	2.275	2.175	2.300	1,026,000	2,309,600	2.2511	0.630	0.630	0.637	0.609	0.644	3,666,778	0.6299	2.27%
2004-07-12	0	2.200	2.175	2.225	2.150	2.200	402,000	878,100	2.1843	0.616	0.609	0.623	0.602	0.616	1,436,691	0.6112	2.33%
2004-07-09	1	-	-	-	-	-	0	0	-	0.602	-	-	-	-	0	-	0.00%
2004-07-08	0	2.150	2.125	2.150	2.125	2.150	132,000	283,750	2.1496	0.602	0.595	0.602	0.595	0.602	471,749	0.6015	-2.27%
2004-07-07	0	2.200	2.100	2.200	2.075	2.200	102,000	219,200	2.1490	0.616	0.588	0.616	0.581	0.616	364,533	0.6013	3.53%
2004-07-06	0	2.125	2.100	2.150	2.050	2.125	386,000	804,850	2.0851	0.595	0.588	0.602	0.574	0.595	1,379,509	0.5834	2.41%
2004-07-05	0	2.075	2.050	2.075	2.025	2.075	164,000	333,950	2.0363	0.581	0.574	0.581	0.567	0.581	586,113	0.5698	1.22%
2004-07-02	0	2.050	2.050	2.150	2.025	2.050	156,000	318,600	2.0423	0.574	0.574	0.602	0.567	0.574	557,522	0.5715	1.23%
2004-06-30	0	2.025	2.050	2.075	2.025	2.050	386,000	783,700	2.0303	0.567	0.574	0.581	0.567	0.574	1,379,509	0.5681	0.00%
2004-06-29	0	2.025	2.025	2.075	2.000	2.050	560,000	1,122,050	2.0037	0.567	0.567	0.581	0.560	0.574	2,001,360	0.5606	0.00%
2004-06-28	0	2.025	2.000	2.025	1.990	2.025	200,000	399,750	1.9988	0.567	0.560	0.567	0.557	0.567	714,771	0.5593	0.00%
2004-06-25	0	2.025	1.990	2.025	1.980	2.050	2,062,000	4,174,320	2.0244	0.567	0.557	0.567	0.554	0.574	7,369,294	0.5664	4.38%
2004-06-24	0	1.940	1.930	1.940	1.940	1.980	182,000	355,820	1.9551	0.543	0.540	0.543	0.543	0.554	650,442	0.5470	-2.02%
2004-06-23	0	1.980	1.970	1.980	1.980	2.000	88,000	175,040	1.9891	0.554	0.551	0.554	0.554	0.560	314,499	0.5566	-1.00%
2004-06-21	0	2.000	2.000	2.050	2.000	2.000	342,000	684,000	2.0000	0.560	0.560	0.574	0.560	0.560	1,222,259	0.5596	0.00%
2004-06-18	0	2.000	1.990	2.000	1.980	2.050	630,000	1,265,510	2.0087	0.560	0.557	0.560	0.554	0.574	2,251,530	0.5621	-4.76%
2004-06-17	0	2.100	2.075	2.100	2.025	2.100	344,000	703,250	2.0443	0.588	0.581	0.588	0.567	0.588	1,229,407	0.5720	2.44%
2004-06-16	0	2.050	2.025	2.050	1.990	2.075	428,000	864,190	2.0191	0.574	0.567	0.574	0.557	0.581	1,529,611	0.5650	1.23%
2004-06-15	0	2.025	2.025	2.100	1.980	2.100	124,000	248,390	2.0031	0.567	0.567	0.588	0.554	0.588	443,158	0.5605	1.25%
2004-06-14	0	2.000	2.000	2.050	2.000	2.000	42,000	84,050	2.0012	0.560	0.560	0.574	0.560	0.560	150,102	0.5600	-2.44%
2004-06-11	0	2.050	2.050	2.075	2.050	2.075	510,000	1,055,700	2.0700	0.574	0.574	0.581	0.574	0.581	1,822,667	0.5792	-1.20%
2004-06-10	0	2.075	2.025	2.100	2.075	2.075	54,000	111,550	2.0657	0.581	0.567	0.588	0.581	0.581	192,988	0.5780	-1.19%
2004-06-09	0	2.100	2.100	2.125	2.100	2.125	96,000	202,500	2.1094	0.588	0.588	0.595	0.588	0.595	343,090	0.5902	-2.33%
2004-06-08	0	2.150	2.100	2.150	2.100	2.150	146,000	308,900	2.1158	0.602	0.588	0.602	0.588	0.602	521,783	0.5920	1.18%
2004-06-07	0	2.125	2.075	2.125	2.075	2.175	436,000	915,500	2.0998	0.595	0.581	0.595	0.581	0.609	1,558,202	0.5875	-2.30%
2004-06-04	0	2.175	2.075	2.175	2.175	2.175	4,000	8,700	2.1750	0.609	0.581	0.609	0.609	0.609	14,295	0.6086	0.00%
2004-06-03	0	2.175	2.100	2.175	2.050	2.225	228,000	476,900	2.0917	0.609	0.588	0.609	0.574	0.623	814,840	0.5853	-1.14%
2004-06-02	0	2.200	2.075	-	2.075	2.225	276,000	594,250	2.1531	0.616	0.581	-	0.581	0.623	986,385	0.6025	6.02%
2004-06-01	0	2.075	2.000	2.075	1.990	2.075	296,000	593,400	2.0047	0.581	0.560	0.581	0.557	0.581	1,057,862	0.5609	0.00%
2004-05-31	0	2.075	2.025	2.075	2.050	2.075	14,000	28,950	2.0679	0.581	0.567	0.581	0.574	0.581	50,034	0.5786	0.00%
2004-05-28	0	2.075	2.050	2.100	2.000	2.075	76,000	156,000	2.0526	0.581	0.574	0.588	0.560	0.581	271,613	0.5743	3.75%
2004-05-27	0	2.000	1.960	2.075	1.940	2.000	114,000	227,160	1.9926	0.560	0.548	0.581	0.543	0.560	407,420	0.5576	0.00%
2004-05-25	0	2.000	1.940	2.000	2.000	2.000	94,000	187,760	1.9974	0.560	0.543	0.560	0.560	0.560	335,943	0.5589	-4.76%
2004-05-24	0	2.100	-	2.100	2.000	2.100	12,000	24,200	2.0167	0.588	-	0.588	0.560	0.588	42,886	0.5643	0.00%
2004-05-21	0	2.100	2.000	2.100	2.000	2.100	8,000	16,400	2.0500	0.588	0.560	0.588	0.560	0.588	28,591	0.5736	3.70%
2004-05-20	0	2.025	2.000	2.050	2.025	2.025	4,000	8,100	2.0250	0.567	0.560	0.574	0.567	0.567	14,295	0.5666	-2.41%
2004-05-19	0	2.075	2.050	2.075	2.000	2.075	834,000	1,687,450	2.0233	0.581	0.574	0.581	0.560	0.581	2,980,597	0.5661	2.47%
2004-05-18	0	2.025	1.950	2.025	1.960	2.025	1,426,000	2,866,550	2.0102	0.567	0.546	0.567	0.548	0.567	5,096,321	0.5625	1.25%
2004-05-17	0	2.000	1.900	2.000	1.940	2.000	118,000	233,160	1.9759	0.560	0.532	0.560	0.543	0.560	421,715	0.5529	0.00%
2004-05-14	0	2.000	2.000	2.050	2.000	2.000	82,000	164,000	2.0000	0.560	0.560	0.574	0.560	0.560	293,056	0.5596	0.00%
2004-05-13	0	2.000	2.000	2.075	2.000	2.000	2,000	4,000	2.0000	0.560	0.560	0.581	0.560	0.560	7,148	0.5596	-2.44%
2004-05-12	0	2.050	2.025	2.075	2.000	2.100	30,000	62,100	2.0700	0.574	0.567	0.581	0.560	0.588	107,216	0.5792	-2.38%
2004-05-11	0	2.100	2.000	2.100	2.000	2.100	14,000	28,850	2.0607	0.588	0.560	0.588	0.560	0.588	50,034	0.5766	0.00%
2004-05-10	0	2.100	2.025	2.075	1.950	2.100	74,000	148,550	2.0074	0.588	0.567	0.581	0.546	0.588	264,465	0.5617	-1.18%
2004-05-07	0	2.125	1.990	2.125	2.125	2.125	50,000	106,250	2.1250	0.595	0.557	0.595	0.595	0.595	178,693	0.5946	-1.16%
2004-05-06	0	2.150	2.025	2.150	2.000	2.150	6,000	12,300	2.0500	0.602	0.567	0.602	0.560	0.602	21,443	0.5736	2.38%
2004-05-05	0	2.100	2.025	2.100	-	-	2,000	4,000	2.0000	0.588	0.567	0.588	-	-	7,148	0.5596	-2.33%
2004-05-04	0	2.150	2.050	2.175	-	-	0	0	-	0.602	0.574	0.609	-	-	0	-	0.00%
2004-05-03	0	2.150	2.025	2.150	2.175	2.175	40,000	87,000	2.1750	0.602	0.567	0.602	0.609	0.609	142,954	0.6086	-2.27%
2004-04-30	0	2.200	2.100	2.200	1.980	2.200	294,000	592,040	2.0137	0.616	0.588	0.616	0.554	0.616	1,050,714	0.5635	10.00%
2004-04-29	0	2.000	1.990	2.150	1.990	2.150	650,000	1,317,130	2.0264	0.560	0.557	0.602	0.557	0.602	2,323,007	0.5670	-8.05%
2004-04-28	0	2.175	2.150	2.175	2.125	2.175	102,000	221,150	2.1681	0.609	0.602	0.609	0.595	0.609	364,533	0.6067	-1.14%
2004-04-27	0	2.200	2.175	2.200	2.175	2.250	220,000	485,700	2.2077	0.616	0.609	0.616	0.609	0.630	786,249	0.6177	-4.35%
2004-04-26	0	2.300	2.200	2.300	2.175	2.300	334,000	752,850	2.2540	0.644	0.616	0.644	0.609	0.644	1,193,668	0.6307	2.22%
2004-04-23	0	2.250	2.250	2.275	2.150	2.275	994,000	2,223,950	2.2374	0.630	0.630	0.637	0.602	0.637	3,552,414	0.6260	4.65%
2004-04-22	0	2.150	2.150	2.175	2.025	2.175	288,000	615,500	2.1372	0.602	0.602	0.609	0.567	0.609	1,029,271	0.5980	-2.27%
2004-04-21	0	2.200	2.025	2.250	1.970	2.200	314,000	629,440	2.0046	0.616	0.567	0.630	0.551	0.616	1,122,191	0.5609	8.64%
2004-04-20	0	2.025	2.000	2.025	1.990	2.050	418,000	841,900	2.0141	0.567	0.560	0.567	0.557	0.574	1,493,872	0.5636	-2.41%
2004-04-19	0	2.075	2.050	2.075	2.075	2.075	14,000	29,050	2.0750	0.581	0.574	0.581	0.581	0.581	50,034	0.5806	0.00%
2004-04-16	0	2.075	2.050	2.100	2.025	2.075	112,000	230,850	2.0612	0.581	0.574	0.588	0.567	0.581	400,272	0.5767	-1.19%
2004-04-15	0	2.100	2.075	2.100	2.100	2.175	600,000	1,278,350	2.1306	0.588	0.581	0.588	0.588	0.609	2,144,314	0.5962	-3.45%
2004-04-14	0	2.175	2.175	2.200	2.150	2.200	314,000	683,050	2.1753	0.609	0.609	0.616	0.602	0.616	1,122,191	0.6087	-1.14%
2004-04-13	0	2.200	2.150	2.200	2.175	2.225	190,000	417,800	2.1989	0.616	0.602	0.616	0.609	0.623	679,033	0.6153	0.00%
2004-04-08	0	2.200	2.175	2.200	2.175	2.200	68,000	148,950	2.1904	0.616	0.609	0.616	0.609	0.616	243,022	0.6129	1.15%
2004-04-07	0	2.175	2.175	2.200	2.175	2.225	176,000	388,450	2.2071	0.609	0.609	0.616	0.609	0.623	628,999	0.6176	-3.33%
2004-04-06	0	2.250	2.200	2.250	2.200	2.350	370,000	820,800	2.2184	0.630	0.616	0.630	0.616	0.658	1,322,327	0.6207	2.27%
2004-04-02	0	2.200	2.225	2.250	2.125	2.225	52,000	114,600	2.2038	0.616	0.623	0.630	0.595	0.623	185,841	0.6167	-1.12%
2004-04-01	0	2.225	2.200	2.225	2.150	2.250	666,000	1,460,100	2.1923	0.623	0.616	0.623	0.602	0.630	2,380,189	0.6134	-1.11%
2004-03-31	0	2.250	2.225	2.250	2.175	2.375	1,206,000	2,732,800	2.2660	0.630	0.623	0.630	0.609	0.665	4,310,072	0.6340	4.65%
2004-03-30	0	2.150	2.150	2.200	2.125	2.200	346,000	754,600	2.1809	0.602	0.602	0.616	0.595	0.616	1,236,555	0.6102	1.18%
2004-03-29	0	2.125	2.100	2.125	2.075	2.325	1,302,000	2,789,150	2.1422	0.595	0.588	0.595	0.581	0.651	4,653,162	0.5994	-10.53%
2004-03-26	0	2.375	2.350	2.375	2.350	2.500	37,502,000	89,891,250	2.3970	0.665	0.658	0.665	0.658	0.700	134,026,802	0.6707