China Resources Microelectronics Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00597	2004-08-13	2011-10-21	2011-11-02	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2011-11-01	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2011-10-21	0	0.475	0.475	0.480	0.475	0.475	1,903,300	903,898	0.4749	0.475	0.475	0.480	0.475	0.475	1,903,300	0.4749	0.00%
2011-10-20	0	0.475	0.475	0.480	0.475	0.475	9,176,000	4,358,580	0.4750	0.475	0.475	0.480	0.475	0.475	9,176,000	0.4750	-1.04%
2011-10-19	0	0.480	0.475	0.480	0.475	0.480	1,429,200	679,361	0.4753	0.480	0.475	0.480	0.475	0.480	1,429,200	0.4753	1.05%
2011-10-18	0	0.475	0.475	0.480	0.475	0.475	5,619,400	2,668,732	0.4749	0.475	0.475	0.480	0.475	0.475	5,619,400	0.4749	0.00%
2011-10-17	0	0.475	0.475	0.480	0.475	0.480	2,981,600	1,416,228	0.4750	0.475	0.475	0.480	0.475	0.480	2,981,600	0.4750	0.00%
2011-10-14	0	0.475	0.475	0.480	0.475	0.475	2,246,594	1,067,010	0.4749	0.475	0.475	0.480	0.475	0.475	2,246,594	0.4749	0.00%
2011-10-13	0	0.475	0.475	0.480	0.475	0.480	7,758,200	3,685,747	0.4751	0.475	0.475	0.480	0.475	0.480	7,758,200	0.4751	-1.04%
2011-10-12	0	0.480	0.475	0.480	0.475	0.480	9,489,200	4,509,108	0.4752	0.480	0.475	0.480	0.475	0.480	9,489,200	0.4752	1.05%
2011-10-11	0	0.475	0.475	0.480	0.475	0.480	13,197,600	6,268,833	0.4750	0.475	0.475	0.480	0.475	0.480	13,197,600	0.4750	0.00%
2011-10-10	0	0.475	0.475	0.480	0.475	0.475	3,635,200	1,726,674	0.4750	0.475	0.475	0.480	0.475	0.475	3,635,200	0.4750	0.00%
2011-10-07	0	0.475	0.475	0.480	0.475	0.480	4,525,000	2,150,750	0.4753	0.475	0.475	0.480	0.475	0.480	4,525,000	0.4753	-1.04%
2011-10-06	0	0.480	0.475	0.480	0.475	0.480	41,845,750	19,967,716	0.4772	0.480	0.475	0.480	0.475	0.480	41,845,750	0.4772	1.05%
2011-10-04	0	0.475	0.475	0.480	0.475	0.485	159,660,824	76,920,324	0.4818	0.475	0.475	0.480	0.475	0.485	159,660,824	0.4818	0.00%
2011-10-03	0	0.475	0.475	0.480	0.475	0.480	6,280,000	2,992,325	0.4765	0.475	0.475	0.480	0.475	0.480	6,280,000	0.4765	-1.04%
2011-09-30	0	0.480	0.475	0.480	0.475	0.480	159,268,900	75,363,466	0.4732	0.480	0.475	0.480	0.475	0.480	159,268,900	0.4732	3.23%
2011-09-28	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2011-09-27	0	0.465	0.465	0.470	0.465	0.470	90,328,850	42,003,002	0.4650	0.465	0.465	0.470	0.465	0.470	90,328,850	0.4650	0.00%
2011-09-26	0	0.465	0.465	0.470	0.465	0.465	18,584,000	8,641,380	0.4650	0.465	0.465	0.470	0.465	0.465	18,584,000	0.4650	0.00%
2011-09-23	0	0.465	0.465	0.470	0.460	0.470	162,568,800	75,384,637	0.4637	0.465	0.465	0.470	0.460	0.470	162,568,800	0.4637	2.20%
2011-09-22	0	0.455	0.455	0.460	0.455	0.460	23,787,197	10,880,675	0.4574	0.455	0.455	0.460	0.455	0.460	23,787,197	0.4574	0.00%
2011-09-21	0	0.455	0.455	0.460	0.455	0.465	38,038,826	17,397,454	0.4574	0.455	0.455	0.460	0.455	0.465	38,038,826	0.4574	1.11%
2011-09-20	0	0.450	0.450	0.455	0.450	0.455	154,698,800	69,666,884	0.4503	0.450	0.450	0.455	0.450	0.455	154,698,800	0.4503	0.00%
2011-09-19	0	0.450	0.445	0.450	0.445	0.450	21,099,000	9,494,220	0.4500	0.450	0.445	0.450	0.445	0.450	21,099,000	0.4500	0.00%
2011-09-16	0	0.450	0.445	0.450	0.445	0.450	12,822,302	5,757,510	0.4490	0.450	0.445	0.450	0.445	0.450	12,822,302	0.4490	0.00%
2011-09-15	0	0.450	0.445	0.450	0.445	0.450	3,215,000	1,443,150	0.4489	0.450	0.445	0.450	0.445	0.450	3,215,000	0.4489	0.00%
2011-09-14	0	0.450	0.445	0.450	0.445	0.450	42,041,570	18,903,870	0.4496	0.450	0.445	0.450	0.445	0.450	42,041,570	0.4496	0.00%
2011-09-12	0	0.450	0.445	0.450	0.445	0.455	47,215,000	21,245,425	0.4500	0.450	0.445	0.450	0.445	0.455	47,215,000	0.4500	-1.10%
2011-09-09	0	0.455	0.450	0.460	0.450	0.460	16,380,800	7,443,077	0.4544	0.455	0.450	0.460	0.450	0.460	16,380,800	0.4544	0.00%
2011-09-08	0	0.455	0.455	0.460	0.450	0.460	37,055,500	16,866,167	0.4552	0.455	0.455	0.460	0.450	0.460	37,055,500	0.4552	0.00%
2011-09-07	0	0.455	0.455	0.460	0.455	0.460	15,419,400	7,017,339	0.4551	0.455	0.455	0.460	0.455	0.460	15,419,400	0.4551	0.00%
2011-09-06	0	0.455	0.455	0.460	0.450	0.460	59,861,400	27,244,454	0.4551	0.455	0.455	0.460	0.450	0.460	59,861,400	0.4551	0.00%
2011-09-05	0	0.455	0.455	0.460	0.455	0.460	60,115,000	27,354,375	0.4550	0.455	0.455	0.460	0.455	0.460	60,115,000	0.4550	0.00%
2011-09-02	0	0.455	0.455	0.460	0.455	0.460	19,449,500	8,850,702	0.4551	0.455	0.455	0.460	0.455	0.460	19,449,500	0.4551	0.00%
2011-09-01	0	0.455	0.455	0.460	0.455	0.460	40,125,800	18,257,177	0.4550	0.455	0.455	0.460	0.455	0.460	40,125,800	0.4550	-1.09%
2011-08-31	0	0.460	0.455	0.460	0.450	0.460	42,235,400	19,212,674	0.4549	0.460	0.455	0.460	0.450	0.460	42,235,400	0.4549	1.10%
2011-08-30	0	0.455	0.455	0.460	0.455	0.460	6,439,248	2,932,260	0.4554	0.455	0.455	0.460	0.455	0.460	6,439,248	0.4554	0.00%
2011-08-29	0	0.455	0.450	0.455	0.450	0.455	9,318,000	4,223,265	0.4532	0.455	0.450	0.455	0.450	0.455	9,318,000	0.4532	1.11%
2011-08-26	0	0.450	0.450	0.455	0.450	0.455	17,724,000	7,978,220	0.4501	0.450	0.450	0.455	0.450	0.455	17,724,000	0.4501	1.12%
2011-08-25	0	0.445	0.445	0.450	0.445	0.455	6,577,250	2,948,706	0.4483	0.445	0.445	0.450	0.445	0.455	6,577,250	0.4483	-2.20%
2011-08-24	0	0.455	0.445	0.450	0.445	0.455	14,013,500	6,268,370	0.4473	0.455	0.445	0.450	0.445	0.455	14,013,500	0.4473	2.25%
2011-08-23	0	0.445	0.445	0.450	0.440	0.450	43,776,500	19,482,130	0.4450	0.445	0.445	0.450	0.440	0.450	43,776,500	0.4450	0.00%
2011-08-22	0	0.445	0.440	0.445	0.440	0.445	39,492,215	17,435,440	0.4415	0.445	0.440	0.445	0.440	0.445	39,492,215	0.4415	1.14%
2011-08-19	0	0.440	0.440	0.445	0.435	0.445	69,390,500	30,452,005	0.4388	0.440	0.440	0.445	0.435	0.445	69,390,500	0.4388	0.00%
2011-08-18	0	0.440	0.435	0.440	0.435	0.445	10,048,000	4,422,020	0.4401	0.440	0.435	0.440	0.435	0.445	10,048,000	0.4401	0.00%
2011-08-17	0	0.440	0.440	0.445	0.440	0.445	7,880,000	3,468,250	0.4401	0.440	0.440	0.445	0.440	0.445	7,880,000	0.4401	0.00%
2011-08-16	0	0.440	0.440	0.445	0.435	0.445	46,575,000	20,455,675	0.4392	0.440	0.440	0.445	0.435	0.445	46,575,000	0.4392	0.00%
2011-08-15	0	0.440	0.440	0.445	0.440	0.445	11,865,500	5,222,735	0.4402	0.440	0.440	0.445	0.440	0.445	11,865,500	0.4402	-1.12%
2011-08-12	0	0.445	0.440	0.445	0.440	0.445	7,674,600	3,383,225	0.4408	0.445	0.440	0.445	0.440	0.445	7,674,600	0.4408	1.14%
2011-08-11	0	0.440	0.435	0.440	0.435	0.440	17,797,000	7,808,255	0.4387	0.440	0.435	0.440	0.435	0.440	17,797,000	0.4387	-1.12%
2011-08-10	1	0.445	0.440	0.445	0.440	0.450	7,344,600	3,267,255	0.4449	0.445	0.440	0.445	0.440	0.450	7,344,600	0.4449	1.14%
2011-08-09	0	0.440	0.440	0.445	0.430	0.445	65,191,234	28,548,284	0.4379	0.440	0.440	0.445	0.430	0.445	65,191,234	0.4379	-1.12%
2011-08-08	0	0.445	0.440	0.445	0.440	0.445	65,827,128	29,195,118	0.4435	0.445	0.440	0.445	0.440	0.445	65,827,128	0.4435	0.00%
2011-08-05	0	0.445	0.445	0.450	0.445	0.455	34,662,000	15,562,385	0.4490	0.445	0.445	0.450	0.445	0.455	34,662,000	0.4490	-2.20%
2011-08-04	0	0.455	0.455	0.460	0.455	0.455	8,166,800	3,715,778	0.4550	0.455	0.455	0.460	0.455	0.455	8,166,800	0.4550	0.00%
2011-08-03	0	0.455	0.455	0.460	0.450	0.455	27,161,600	12,331,513	0.4540	0.455	0.455	0.460	0.450	0.455	27,161,600	0.4540	0.00%
2011-08-02	0	0.455	0.455	0.460	0.455	0.460	11,796,200	5,369,257	0.4552	0.455	0.455	0.460	0.455	0.460	11,796,200	0.4552	0.00%
2011-08-01	0	0.455	0.455	0.460	0.455	0.460	14,111,000	6,420,585	0.4550	0.455	0.455	0.460	0.455	0.460	14,111,000	0.4550	0.00%
2011-07-29	0	0.455	0.455	0.460	0.450	0.455	15,810,800	7,169,648	0.4535	0.455	0.455	0.460	0.450	0.455	15,810,800	0.4535	1.11%
2011-07-28	0	0.450	0.450	0.455	0.445	0.450	18,957,400	8,516,957	0.4493	0.450	0.450	0.455	0.445	0.450	18,957,400	0.4493	1.12%
2011-07-27	0	0.445	0.445	0.450	0.445	0.450	8,458,000	3,765,750	0.4452	0.445	0.445	0.450	0.445	0.450	8,458,000	0.4452	0.00%
2011-07-26	0	0.445	0.445	0.450	0.440	0.450	17,325,000	7,703,690	0.4447	0.445	0.445	0.450	0.440	0.450	17,325,000	0.4447	1.14%
2011-07-25	0	0.440	0.440	0.445	0.440	0.440	5,316,000	2,339,020	0.4400	0.440	0.440	0.445	0.440	0.440	5,316,000	0.4400	0.00%
2011-07-22	0	0.440	0.440	0.445	0.440	0.445	14,189,000	6,243,180	0.4400	0.440	0.440	0.445	0.440	0.445	14,189,000	0.4400	0.00%
2011-07-21	0	0.440	0.440	0.445	0.435	0.440	43,256,000	19,009,765	0.4395	0.440	0.440	0.445	0.435	0.440	43,256,000	0.4395	0.00%
2011-07-20	0	0.440	0.435	0.440	0.435	0.445	23,018,800	10,089,202	0.4383	0.440	0.435	0.440	0.435	0.445	23,018,800	0.4383	0.00%
2011-07-19	0	0.440	0.435	0.440	0.435	0.445	71,948,000	31,607,900	0.4393	0.440	0.435	0.440	0.435	0.445	71,948,000	0.4393	1.15%
2011-07-18	0	0.435	0.435	0.440	0.435	0.435	5,279,000	2,296,305	0.4350	0.435	0.435	0.440	0.435	0.435	5,279,000	0.4350	-1.14%
2011-07-15	0	0.440	0.435	0.440	0.435	0.440	13,026,000	5,666,255	0.4350	0.440	0.435	0.440	0.435	0.440	13,026,000	0.4350	1.15%
2011-07-14	0	0.435	0.435	0.440	0.435	0.435	9,385,000	4,082,475	0.4350	0.435	0.435	0.440	0.435	0.435	9,385,000	0.4350	0.00%
2011-07-13	0	0.435	0.430	0.435	0.430	0.435	24,717,000	10,725,665	0.4339	0.435	0.430	0.435	0.430	0.435	24,717,000	0.4339	1.16%
2011-07-12	0	0.430	0.430	0.435	0.430	0.440	64,053,500	27,832,970	0.4345	0.430	0.430	0.435	0.430	0.440	64,053,500	0.4345	-1.15%
2011-07-11	0	0.435	0.435	0.440	0.435	0.440	63,518,700	27,636,904	0.4351	0.435	0.435	0.440	0.435	0.440	63,518,700	0.4351	0.00%
2011-07-08	0	0.435	0.435	0.440	0.435	0.440	25,563,724	11,144,745	0.4360	0.435	0.435	0.440	0.435	0.440	25,563,724	0.4360	-1.14%
2011-07-07	0	0.440	0.435	0.440	0.435	0.440	18,582,275	8,102,216	0.4360	0.440	0.435	0.440	0.435	0.440	18,582,275	0.4360	0.00%
2011-07-06	0	0.440	0.435	0.440	0.430	0.440	53,761,500	23,395,170	0.4352	0.440	0.435	0.440	0.430	0.440	53,761,500	0.4352	1.15%
2011-07-05	0	0.435	0.430	0.435	0.425	0.440	87,929,536	38,100,664	0.4333	0.435	0.430	0.435	0.425	0.440	87,929,536	0.4333	0.00%
2011-07-04	0	0.435	0.430	0.435	0.405	0.445	225,876,388	96,493,722	0.4272	0.435	0.430	0.435	0.405	0.445	225,876,388	0.4272	29.85%
2011-06-30	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2011-06-27	0	0.335	0.335	0.345	0.335	0.350	6,030,000	2,063,325	0.3422	0.335	0.335	0.345	0.335	0.350	6,030,000	0.3422	-4.29%
2011-06-24	0	0.350	0.345	0.355	0.345	0.350	9,475,000	3,288,075	0.3470	0.350	0.345	0.355	0.345	0.350	9,475,000	0.3470	2.94%
2011-06-23	0	0.340	0.340	0.345	0.335	0.345	691,000	234,365	0.3392	0.340	0.340	0.345	0.335	0.345	691,000	0.3392	-1.45%
2011-06-22	0	0.345	0.340	0.345	0.340	0.350	16,230,000	5,590,225	0.3444	0.345	0.340	0.345	0.340	0.350	16,230,000	0.3444	1.47%
2011-06-21	0	0.340	0.335	0.340	0.330	0.340	2,716,000	916,415	0.3374	0.340	0.335	0.340	0.330	0.340	2,716,000	0.3374	1.49%
2011-06-20	0	0.335	0.330	0.335	0.330	0.350	5,849,400	1,969,667	0.3367	0.335	0.330	0.335	0.330	0.350	5,849,400	0.3367	1.52%
2011-06-17	0	0.330	0.325	0.330	0.325	0.345	19,835,000	6,571,850	0.3313	0.330	0.325	0.330	0.325	0.345	19,835,000	0.3313	-2.94%
2011-06-16	0	0.340	0.335	0.340	0.335	0.350	7,950,000	2,711,900	0.3411	0.340	0.335	0.340	0.335	0.350	7,950,000	0.3411	-2.86%
2011-06-15	0	0.355	0.350	0.355	0.350	0.355	2,675,000	937,650	0.3505	0.350	0.345	0.350	0.345	0.350	2,713,214	0.3456	1.43%
2011-06-14	0	0.350	0.350	0.355	0.345	0.355	9,040,000	3,175,875	0.3513	0.345	0.345	0.350	0.340	0.350	9,169,143	0.3464	0.00%
2011-06-13	0	0.350	0.345	0.355	0.340	0.355	10,232,500	3,560,587	0.3480	0.345	0.340	0.350	0.335	0.350	10,378,679	0.3431	-2.78%
2011-06-10	0	0.360	0.355	0.360	0.355	0.365	6,145,000	2,216,550	0.3607	0.355	0.350	0.355	0.350	0.360	6,232,786	0.3556	-1.37%
2011-06-09	0	0.365	0.360	0.365	0.355	0.370	14,215,000	5,121,150	0.3603	0.360	0.355	0.360	0.350	0.365	14,418,071	0.3552	-1.35%
2011-06-08	0	0.370	0.365	0.370	0.365	0.375	21,740,500	8,026,137	0.3692	0.365	0.360	0.365	0.360	0.370	22,051,079	0.3640	-1.33%
2011-06-07	0	0.375	0.375	0.380	0.375	0.380	7,825,000	2,942,850	0.3761	0.370	0.370	0.375	0.370	0.375	7,936,786	0.3708	-1.32%
2011-06-03	0	0.380	0.375	0.380	0.370	0.380	8,540,000	3,210,000	0.3759	0.375	0.370	0.375	0.365	0.375	8,662,000	0.3706	1.33%
2011-06-02	0	0.375	0.380	0.385	0.375	0.385	13,255,000	5,019,175	0.3787	0.370	0.375	0.380	0.370	0.380	13,444,357	0.3733	-2.60%
2011-06-01	0	0.385	0.385	0.390	0.385	0.390	2,620,000	1,019,975	0.3893	0.380	0.380	0.385	0.380	0.385	2,657,429	0.3838	-1.28%
2011-05-31	0	0.390	0.390	0.395	0.380	0.395	10,865,600	4,203,619	0.3869	0.385	0.385	0.389	0.375	0.389	11,020,823	0.3814	1.30%
2011-05-30	0	0.385	0.380	0.385	0.380	0.385	6,635,000	2,540,575	0.3829	0.380	0.375	0.380	0.375	0.380	6,729,786	0.3775	1.32%
2011-05-27	0	0.380	0.375	0.385	0.375	0.385	11,980,000	4,579,025	0.3822	0.375	0.370	0.380	0.370	0.380	12,151,143	0.3768	0.00%
2011-05-26	0	0.380	0.375	0.380	0.375	0.380	4,630,000	1,755,700	0.3792	0.375	0.370	0.375	0.370	0.375	4,696,143	0.3739	0.00%
2011-05-25	0	0.380	0.375	0.380	0.370	0.385	34,535,000	12,993,125	0.3762	0.375	0.370	0.375	0.365	0.380	35,028,357	0.3709	-2.56%
2011-05-24	0	0.390	0.385	0.390	0.380	0.390	11,112,188	4,280,528	0.3852	0.385	0.380	0.385	0.375	0.385	11,270,934	0.3798	0.00%
2011-05-23	0	0.390	0.385	0.390	0.380	0.390	18,645,000	7,185,875	0.3854	0.385	0.380	0.385	0.375	0.385	18,911,357	0.3800	-1.27%
2011-05-20	0	0.395	0.390	0.395	0.385	0.400	36,065,000	14,088,025	0.3906	0.389	0.385	0.389	0.380	0.394	36,580,214	0.3851	-1.25%
2011-05-19	0	0.400	0.395	0.405	0.395	0.410	16,795,000	6,750,525	0.4019	0.394	0.389	0.399	0.389	0.404	17,034,929	0.3963	0.00%
2011-05-18	0	0.400	0.400	0.405	0.400	0.415	21,043,600	8,593,336	0.4084	0.394	0.394	0.399	0.394	0.409	21,344,223	0.4026	-2.44%
2011-05-17	0	0.410	0.410	0.415	0.405	0.425	22,855,000	9,453,550	0.4136	0.404	0.404	0.409	0.399	0.419	23,181,500	0.4078	-2.38%
2011-05-16	0	0.420	0.420	0.425	0.415	0.435	36,310,000	15,404,125	0.4242	0.414	0.414	0.419	0.409	0.429	36,828,714	0.4183	-1.18%
2011-05-13	0	0.425	0.420	0.425	0.420	0.435	18,435,000	7,879,450	0.4274	0.419	0.414	0.419	0.414	0.429	18,698,357	0.4214	-1.16%
2011-05-12	0	0.430	0.425	0.430	0.425	0.450	65,822,225	28,751,532	0.4368	0.424	0.419	0.424	0.419	0.444	66,762,543	0.4307	-1.15%
2011-05-11	0	0.435	0.430	0.435	0.405	0.445	144,807,055	62,239,997	0.4298	0.429	0.424	0.429	0.399	0.439	146,875,727	0.4238	4.82%
2011-05-09	0	0.415	0.410	0.415	0.390	0.420	45,405,000	18,541,650	0.4084	0.409	0.404	0.409	0.385	0.414	46,053,643	0.4026	5.06%
2011-05-06	0	0.395	0.390	0.395	0.385	0.395	8,640,000	3,362,150	0.3891	0.389	0.385	0.389	0.380	0.389	8,763,429	0.3837	1.28%
2011-05-05	0	0.390	0.390	0.395	0.390	0.400	8,340,000	3,278,325	0.3931	0.385	0.385	0.389	0.385	0.394	8,459,143	0.3875	-1.27%
2011-05-04	0	0.395	0.390	0.395	0.390	0.415	25,370,000	10,103,675	0.3983	0.389	0.385	0.389	0.385	0.409	25,732,429	0.3926	-3.66%
2011-05-03	0	0.410	0.405	0.410	0.385	0.415	77,900,500	31,568,567	0.4052	0.404	0.399	0.404	0.380	0.409	79,013,364	0.3995	6.49%
2011-04-29	0	0.385	0.380	0.385	0.380	0.390	7,085,000	2,711,000	0.3826	0.380	0.375	0.380	0.375	0.385	7,186,214	0.3773	0.00%
2011-04-28	0	0.385	0.380	0.385	0.380	0.390	5,610,000	2,169,775	0.3868	0.380	0.375	0.380	0.375	0.385	5,690,143	0.3813	-1.28%
2011-04-27	0	0.390	0.385	0.390	0.380	0.395	20,930,000	8,067,050	0.3854	0.385	0.380	0.385	0.375	0.389	21,229,000	0.3800	-1.27%
2011-04-26	0	0.395	0.390	0.395	0.390	0.400	6,535,000	2,555,575	0.3911	0.389	0.385	0.389	0.385	0.394	6,628,357	0.3856	-1.25%
2011-04-21	0	0.400	0.395	0.400	0.390	0.400	7,050,000	2,793,225	0.3962	0.394	0.389	0.394	0.385	0.394	7,150,714	0.3906	1.27%
2011-04-20	0	0.395	0.390	0.395	0.390	0.400	7,395,000	2,925,325	0.3956	0.389	0.385	0.389	0.385	0.394	7,500,643	0.3900	-1.25%
2011-04-19	0	0.400	0.395	0.400	0.385	0.400	16,555,000	6,469,900	0.3908	0.394	0.389	0.394	0.380	0.394	16,791,500	0.3853	2.56%
2011-04-18	0	0.390	0.390	0.395	0.390	0.395	4,001,000	1,567,235	0.3917	0.385	0.385	0.389	0.385	0.389	4,058,157	0.3862	-1.27%
2011-04-15	0	0.395	0.390	0.395	0.390	0.395	5,565,000	2,187,375	0.3931	0.389	0.385	0.389	0.385	0.389	5,644,500	0.3875	0.00%
2011-04-14	0	0.395	0.395	0.400	0.390	0.400	3,231,000	1,277,280	0.3953	0.389	0.389	0.394	0.385	0.394	3,277,157	0.3898	0.00%
2011-04-13	0	0.395	0.395	0.400	0.390	0.400	7,933,800	3,137,706	0.3955	0.389	0.389	0.394	0.385	0.394	8,047,140	0.3899	0.00%
2011-04-12	0	0.395	0.390	0.395	0.385	0.400	25,978,600	10,092,357	0.3885	0.389	0.385	0.389	0.380	0.394	26,349,723	0.3830	-1.25%
2011-04-11	0	0.400	0.395	0.400	0.390	0.405	23,175,000	9,132,525	0.3941	0.394	0.389	0.394	0.385	0.399	23,506,071	0.3885	0.00%
2011-04-08	0	0.400	0.395	0.400	0.400	0.410	13,195,000	5,301,575	0.4018	0.394	0.389	0.394	0.394	0.404	13,383,500	0.3961	-1.23%
2011-04-07	0	0.405	0.405	0.410	0.405	0.415	6,790,000	2,776,700	0.4089	0.399	0.399	0.404	0.399	0.409	6,887,000	0.4032	-1.22%
2011-04-06	0	0.410	0.405	0.410	0.400	0.415	14,430,800	5,892,033	0.4083	0.404	0.399	0.404	0.394	0.409	14,636,954	0.4025	0.00%
2011-04-04	0	0.410	0.405	0.410	0.395	0.410	9,460,000	3,783,575	0.4000	0.404	0.399	0.404	0.389	0.404	9,595,143	0.3943	2.50%
2011-04-01	0	0.400	0.400	0.405	0.395	0.405	12,465,000	4,951,800	0.3973	0.394	0.394	0.399	0.389	0.399	12,643,071	0.3917	-1.23%
2011-03-31	0	0.405	0.395	0.405	0.395	0.405	4,911,000	1,965,855	0.4003	0.399	0.389	0.399	0.389	0.399	4,981,157	0.3947	0.00%
2011-03-30	0	0.405	0.400	0.405	0.395	0.405	8,165,000	3,267,475	0.4002	0.399	0.394	0.399	0.389	0.399	8,281,643	0.3945	1.25%
2011-03-29	0	0.400	0.395	0.400	0.390	0.405	16,924,000	6,710,845	0.3965	0.394	0.389	0.394	0.385	0.399	17,165,771	0.3909	-1.23%
2011-03-28	0	0.405	0.405	0.410	0.405	0.415	6,343,800	2,589,607	0.4082	0.399	0.399	0.404	0.399	0.409	6,434,426	0.4025	-1.22%
2011-03-25	0	0.410	0.405	0.410	0.405	0.420	11,411,246	4,687,461	0.4108	0.404	0.399	0.404	0.399	0.414	11,574,264	0.4050	-1.20%
2011-03-24	0	0.415	0.410	0.415	0.405	0.425	19,970,000	8,241,975	0.4127	0.409	0.404	0.409	0.399	0.419	20,255,286	0.4069	-1.19%
2011-03-23	0	0.420	0.415	0.420	0.415	0.435	25,295,000	10,665,375	0.4216	0.414	0.409	0.414	0.409	0.429	25,656,357	0.4157	-2.33%
2011-03-22	0	0.430	0.425	0.430	0.405	0.430	57,367,426	24,143,073	0.4208	0.424	0.419	0.424	0.399	0.424	58,186,961	0.4149	4.88%
2011-03-21	0	0.410	0.410	0.415	0.405	0.415	11,019,650	4,522,864	0.4104	0.404	0.404	0.409	0.399	0.409	11,177,074	0.4047	1.23%
2011-03-18	0	0.405	0.400	0.405	0.395	0.405	7,120,600	2,870,471	0.4031	0.399	0.394	0.399	0.389	0.399	7,222,323	0.3974	2.53%
2011-03-17	0	0.395	0.395	0.400	0.395	0.410	36,950,000	14,910,100	0.4035	0.389	0.389	0.394	0.389	0.404	37,477,857	0.3978	-5.95%
2011-03-16	0	0.420	0.415	0.420	0.390	0.425	39,623,000	16,296,035	0.4113	0.414	0.409	0.414	0.385	0.419	40,189,043	0.4055	7.69%
2011-03-15	0	0.390	0.390	0.395	0.380	0.405	25,885,000	10,072,275	0.3891	0.385	0.385	0.389	0.375	0.399	26,254,786	0.3836	-3.70%
2011-03-14	0	0.405	0.400	0.405	0.390	0.405	16,008,600	6,428,825	0.4016	0.399	0.394	0.399	0.385	0.399	16,237,294	0.3959	3.85%
2011-03-11	0	0.390	0.385	0.390	0.380	0.395	15,160,000	5,886,375	0.3883	0.385	0.380	0.385	0.375	0.389	15,376,571	0.3828	0.00%
2011-03-10	0	0.390	0.385	0.390	0.385	0.405	16,900,000	6,654,025	0.3937	0.385	0.380	0.385	0.380	0.399	17,141,429	0.3882	-3.70%
2011-03-09	0	0.405	0.405	0.410	0.395	0.410	13,040,000	5,247,850	0.4024	0.399	0.399	0.404	0.389	0.404	13,226,286	0.3968	1.25%
2011-03-08	0	0.400	0.400	0.405	0.395	0.405	8,656,000	3,464,505	0.4002	0.394	0.394	0.399	0.389	0.399	8,779,657	0.3946	-1.23%
2011-03-07	0	0.405	0.400	0.405	0.400	0.410	18,072,600	7,344,012	0.4064	0.399	0.394	0.399	0.394	0.404	18,330,780	0.4006	-2.41%
2011-03-04	0	0.415	0.410	0.415	0.405	0.415	16,205,000	6,653,425	0.4106	0.409	0.404	0.409	0.399	0.409	16,436,500	0.4048	2.47%
2011-03-03	0	0.405	0.405	0.410	0.400	0.410	7,374,600	3,000,629	0.4069	0.399	0.399	0.404	0.394	0.404	7,479,951	0.4012	0.00%
2011-03-02	0	0.405	0.400	0.405	0.395	0.405	7,305,000	2,921,275	0.3999	0.399	0.394	0.399	0.389	0.399	7,409,357	0.3943	-1.22%
2011-03-01	0	0.410	0.405	0.410	0.400	0.415	12,210,000	4,951,375	0.4055	0.404	0.399	0.404	0.394	0.409	12,384,429	0.3998	1.23%
2011-02-28	0	0.405	0.405	0.410	0.375	0.410	42,130,000	16,785,125	0.3984	0.399	0.399	0.404	0.370	0.404	42,731,857	0.3928	6.58%
2011-02-25	0	0.380	0.375	0.380	0.375	0.385	21,845,000	8,289,400	0.3795	0.375	0.370	0.375	0.370	0.380	22,157,071	0.3741	2.70%
2011-02-24	0	0.370	0.370	0.375	0.365	0.395	48,234,000	18,162,870	0.3766	0.365	0.365	0.370	0.360	0.389	48,923,057	0.3713	-5.13%
2011-02-23	0	0.390	0.385	0.390	0.385	0.400	16,575,000	6,463,650	0.3900	0.385	0.380	0.385	0.380	0.394	16,811,786	0.3845	-1.27%
2011-02-22	0	0.395	0.390	0.395	0.390	0.415	59,820,018	23,744,607	0.3969	0.389	0.385	0.389	0.385	0.409	60,674,590	0.3913	-5.95%
2011-02-21	0	0.420	0.420	0.425	0.420	0.440	19,450,000	8,353,525	0.4295	0.414	0.414	0.419	0.414	0.434	19,727,857	0.4234	-3.45%
2011-02-18	0	0.435	0.435	0.440	0.430	0.440	24,632,375	10,704,648	0.4346	0.429	0.429	0.434	0.424	0.434	24,984,266	0.4285	0.00%
2011-02-17	0	0.435	0.435	0.440	0.430	0.445	40,017,000	17,544,470	0.4384	0.429	0.429	0.434	0.424	0.439	40,588,671	0.4323	0.00%
2011-02-16	0	0.435	0.430	0.435	0.420	0.440	16,343,918	7,028,210	0.4300	0.429	0.424	0.429	0.414	0.434	16,577,403	0.4240	1.16%
2011-02-15	0	0.430	0.430	0.435	0.425	0.450	37,425,358	16,271,379	0.4348	0.424	0.424	0.429	0.419	0.444	37,960,006	0.4286	-4.44%
2011-02-14	0	0.450	0.445	0.450	0.445	0.470	86,473,306	39,431,429	0.4560	0.444	0.439	0.444	0.439	0.463	87,708,639	0.4496	1.12%
2011-02-11	0	0.445	0.445	0.450	0.430	0.465	140,338,000	62,488,430	0.4453	0.439	0.439	0.444	0.424	0.458	142,342,829	0.4390	-2.20%
2011-02-10	0	0.455	0.455	0.460	0.420	0.465	116,536,100	50,986,842	0.4375	0.449	0.449	0.454	0.414	0.458	118,200,901	0.4314	9.64%
2011-02-09	0	0.415	0.415	0.420	0.415	0.435	27,823,800	11,706,231	0.4207	0.409	0.409	0.414	0.409	0.429	28,221,283	0.4148	-4.60%
2011-02-08	0	0.435	0.430	0.435	0.415	0.445	79,371,277	34,501,139	0.4347	0.429	0.424	0.429	0.409	0.439	80,505,152	0.4286	2.35%
2011-02-07	0	0.425	0.420	0.425	0.395	0.430	31,718,000	13,206,270	0.4164	0.419	0.414	0.419	0.389	0.424	32,171,114	0.4105	7.59%
2011-02-02	0	0.395	0.395	0.400	0.390	0.400	4,025,000	1,590,025	0.3950	0.389	0.389	0.394	0.385	0.394	4,082,500	0.3895	1.28%
2011-02-01	0	0.390	0.390	0.395	0.385	0.395	9,450,000	3,703,325	0.3919	0.385	0.385	0.389	0.380	0.389	9,585,000	0.3864	0.00%
2011-01-31	0	0.390	0.385	0.390	0.365	0.390	12,608,600	4,801,896	0.3808	0.385	0.380	0.385	0.360	0.385	12,788,723	0.3755	4.00%
2011-01-28	0	0.375	0.375	0.380	0.375	0.390	6,665,000	2,529,650	0.3795	0.370	0.370	0.375	0.370	0.385	6,760,214	0.3742	-3.85%
2011-01-27	0	0.390	0.380	0.390	0.380	0.390	6,298,000	2,426,795	0.3853	0.385	0.375	0.385	0.375	0.385	6,387,971	0.3799	1.30%
2011-01-26	0	0.385	0.385	0.390	0.375	0.390	11,470,000	4,399,050	0.3835	0.380	0.380	0.385	0.370	0.385	11,633,857	0.3781	1.32%
2011-01-25	0	0.380	0.380	0.385	0.375	0.390	16,340,000	6,208,125	0.3799	0.375	0.375	0.380	0.370	0.385	16,573,429	0.3746	-1.30%
2011-01-24	0	0.385	0.385	0.390	0.385	0.415	28,313,000	11,266,280	0.3979	0.380	0.380	0.385	0.380	0.409	28,717,471	0.3923	-6.10%
2011-01-21	0	0.410	0.405	0.410	0.400	0.420	28,730,000	11,732,100	0.4084	0.404	0.399	0.404	0.394	0.414	29,140,429	0.4026	0.00%
2011-01-20	0	0.410	0.405	0.410	0.395	0.415	46,420,000	18,826,425	0.4056	0.404	0.399	0.404	0.389	0.409	47,083,143	0.3999	-1.20%
2011-01-19	0	0.415	0.410	0.415	0.405	0.425	81,491,500	33,729,239	0.4139	0.409	0.404	0.409	0.399	0.419	82,655,664	0.4081	0.00%
2011-01-18	0	0.415	0.410	0.415	0.385	0.420	59,696,496	23,961,268	0.4014	0.409	0.404	0.409	0.380	0.414	60,549,303	0.3957	6.41%
2011-01-17	0	0.390	0.385	0.390	0.380	0.395	32,557,876	12,604,625	0.3871	0.385	0.380	0.385	0.375	0.389	33,022,989	0.3817	2.63%
2011-01-14	0	0.380	0.380	0.385	0.380	0.395	38,997,200	15,099,555	0.3872	0.375	0.375	0.380	0.375	0.389	39,554,303	0.3817	-3.80%
2011-01-13	0	0.395	0.390	0.395	0.355	0.400	145,836,397	55,402,297	0.3799	0.389	0.385	0.389	0.350	0.394	147,919,774	0.3745	11.27%
2011-01-12	0	0.355	0.355	0.360	0.355	0.360	10,130,000	3,623,850	0.3577	0.350	0.350	0.355	0.350	0.355	10,274,714	0.3527	-1.39%
2011-01-11	0	0.360	0.355	0.360	0.355	0.365	14,915,092	5,357,144	0.3592	0.355	0.350	0.355	0.350	0.360	15,128,165	0.3541	0.00%
2011-01-10	0	0.360	0.355	0.360	0.355	0.360	12,299,000	4,417,835	0.3592	0.355	0.350	0.355	0.350	0.355	12,474,700	0.3541	0.00%
2011-01-07	0	0.360	0.355	0.360	0.355	0.365	12,505,000	4,477,475	0.3581	0.355	0.350	0.355	0.350	0.360	12,683,643	0.3530	0.00%
2011-01-06	0	0.360	0.355	0.360	0.355	0.360	18,867,000	6,757,350	0.3582	0.355	0.350	0.355	0.350	0.355	19,136,529	0.3531	1.41%
2011-01-05	0	0.355	0.350	0.355	0.345	0.360	17,795,000	6,283,975	0.3531	0.350	0.345	0.350	0.340	0.355	18,049,214	0.3482	1.43%
2011-01-04	0	0.350	0.350	0.355	0.340	0.350	14,365,000	4,989,600	0.3473	0.345	0.345	0.350	0.335	0.345	14,570,214	0.3425	1.45%
2011-01-03	0	0.345	0.340	0.345	0.335	0.345	3,219,000	1,100,710	0.3419	0.340	0.335	0.340	0.330	0.340	3,264,986	0.3371	1.47%
2010-12-31	0	0.340	0.335	0.340	0.335	0.340	2,580,000	866,200	0.3357	0.335	0.330	0.335	0.330	0.335	2,616,857	0.3310	1.49%
2010-12-30	0	0.335	0.335	0.340	0.335	0.345	6,815,000	2,312,850	0.3394	0.330	0.330	0.335	0.330	0.340	6,912,357	0.3346	-1.47%
2010-12-29	0	0.340	0.335	0.345	0.335	0.340	3,890,000	1,321,550	0.3397	0.335	0.330	0.340	0.330	0.335	3,945,571	0.3349	1.49%
2010-12-28	0	0.335	0.335	0.340	0.330	0.340	4,465,000	1,497,275	0.3353	0.330	0.330	0.335	0.325	0.335	4,528,786	0.3306	-1.47%
2010-12-24	0	0.340	0.335	0.340	0.340	0.345	935,917	318,643	0.3405	0.335	0.330	0.335	0.335	0.340	949,287	0.3357	0.00%
2010-12-23	0	0.340	0.340	0.350	0.340	0.345	4,040,000	1,390,425	0.3442	0.335	0.335	0.345	0.335	0.340	4,097,714	0.3393	0.00%
2010-12-22	0	0.340	0.340	0.345	0.340	0.350	4,700,000	1,620,875	0.3449	0.335	0.335	0.340	0.335	0.345	4,767,143	0.3400	-1.45%
2010-12-21	0	0.345	0.345	0.350	0.335	0.350	5,600,000	1,914,150	0.3418	0.340	0.340	0.345	0.330	0.345	5,680,000	0.3370	2.99%
2010-12-20	0	0.335	0.335	0.340	0.330	0.340	14,258,000	4,751,670	0.3333	0.330	0.330	0.335	0.325	0.335	14,461,686	0.3286	0.00%
2010-12-17	0	0.335	0.335	0.340	0.335	0.345	8,927,500	3,027,963	0.3392	0.330	0.330	0.335	0.330	0.340	9,055,036	0.3344	-1.47%
2010-12-16	0	0.340	0.340	0.345	0.340	0.350	5,719,124	1,960,820	0.3429	0.335	0.335	0.340	0.335	0.345	5,800,826	0.3380	-1.45%
2010-12-15	0	0.345	0.345	0.350	0.345	0.355	15,660,959	5,497,941	0.3511	0.340	0.340	0.345	0.340	0.350	15,884,687	0.3461	-2.82%
2010-12-14	0	0.355	0.350	0.355	0.350	0.355	7,274,800	2,555,884	0.3513	0.350	0.345	0.350	0.345	0.350	7,378,726	0.3464	1.43%
2010-12-13	0	0.350	0.350	0.355	0.350	0.360	13,002,000	4,610,090	0.3546	0.345	0.345	0.350	0.345	0.355	13,187,743	0.3496	0.00%
2010-12-10	0	0.350	0.345	0.350	0.345	0.355	17,560,000	6,142,075	0.3498	0.345	0.340	0.345	0.340	0.350	17,810,857	0.3449	1.45%
2010-12-09	0	0.345	0.345	0.350	0.335	0.350	6,100,000	2,101,275	0.3445	0.340	0.340	0.345	0.330	0.345	6,187,143	0.3396	2.99%
2010-12-08	0	0.335	0.335	0.340	0.335	0.345	10,465,000	3,541,975	0.3385	0.330	0.330	0.335	0.330	0.340	10,614,500	0.3337	-2.90%
2010-12-07	0	0.345	0.345	0.350	0.340	0.350	9,110,000	3,136,925	0.3443	0.340	0.340	0.345	0.335	0.345	9,240,143	0.3395	0.00%
2010-12-06	0	0.345	0.340	0.345	0.340	0.345	5,292,469	1,814,665	0.3429	0.340	0.335	0.340	0.335	0.340	5,368,076	0.3380	0.00%
2010-12-03	0	0.345	0.340	0.345	0.340	0.350	8,634,000	2,974,320	0.3445	0.340	0.335	0.340	0.335	0.345	8,757,343	0.3396	-1.43%
2010-12-02	0	0.350	0.345	0.350	0.345	0.355	12,152,221	4,238,637	0.3488	0.345	0.340	0.345	0.340	0.350	12,325,824	0.3439	0.00%
2010-12-01	0	0.350	0.345	0.350	0.340	0.350	10,082,499	3,480,725	0.3452	0.345	0.340	0.345	0.335	0.345	10,226,535	0.3404	2.94%
2010-11-30	0	0.340	0.340	0.350	0.330	0.345	14,990,000	5,068,775	0.3381	0.335	0.335	0.345	0.325	0.340	15,204,143	0.3334	0.00%
2010-11-29	0	0.340	0.340	0.345	0.340	0.350	10,080,000	3,456,350	0.3429	0.335	0.335	0.340	0.335	0.345	10,224,000	0.3381	-2.86%
2010-11-26	0	0.350	0.350	0.355	0.350	0.360	14,549,000	5,142,480	0.3535	0.345	0.345	0.350	0.345	0.355	14,756,843	0.3485	-2.78%
2010-11-25	0	0.360	0.355	0.360	0.355	0.365	12,175,000	4,374,025	0.3593	0.355	0.350	0.355	0.350	0.360	12,348,929	0.3542	0.00%
2010-11-24	0	0.360	0.355	0.360	0.350	0.365	27,922,000	9,996,105	0.3580	0.355	0.350	0.355	0.345	0.360	28,320,886	0.3530	1.41%
2010-11-23	0	0.355	0.350	0.355	0.350	0.370	112,134,000	40,547,810	0.3616	0.350	0.345	0.350	0.345	0.365	113,735,914	0.3565	1.43%
2010-11-22	0	0.350	0.350	0.355	0.330	0.355	39,979,236	13,814,733	0.3455	0.345	0.345	0.350	0.325	0.350	40,550,368	0.3407	6.06%
2010-11-19	0	0.330	0.330	0.335	0.325	0.335	10,200,000	3,356,875	0.3291	0.325	0.325	0.330	0.320	0.330	10,345,714	0.3245	0.00%
2010-11-18	0	0.330	0.325	0.330	0.325	0.330	4,805,000	1,584,975	0.3299	0.325	0.320	0.325	0.320	0.325	4,873,643	0.3252	1.54%
2010-11-17	0	0.325	0.325	0.330	0.320	0.335	11,430,000	3,737,950	0.3270	0.320	0.320	0.325	0.315	0.330	11,593,286	0.3224	-4.41%
2010-11-16	0	0.340	0.335	0.340	0.335	0.345	9,025,000	3,046,425	0.3376	0.335	0.330	0.335	0.330	0.340	9,153,929	0.3328	0.00%
2010-11-15	0	0.340	0.335	0.340	0.335	0.345	13,976,000	4,770,530	0.3413	0.335	0.330	0.335	0.330	0.340	14,175,657	0.3365	0.00%
2010-11-12	0	0.340	0.340	0.345	0.335	0.350	35,470,000	12,228,100	0.3447	0.335	0.335	0.340	0.330	0.345	35,976,714	0.3399	-1.45%
2010-11-11	0	0.345	0.340	0.345	0.340	0.350	15,613,048	5,359,316	0.3433	0.340	0.335	0.340	0.335	0.345	15,836,092	0.3384	1.47%
2010-11-10	0	0.340	0.340	0.345	0.340	0.350	9,950,000	3,423,975	0.3441	0.335	0.335	0.340	0.335	0.345	10,092,143	0.3393	-2.86%
2010-11-09	0	0.350	0.345	0.350	0.345	0.355	22,978,600	8,030,513	0.3495	0.345	0.340	0.345	0.340	0.350	23,306,866	0.3446	-1.41%
2010-11-08	0	0.355	0.350	0.355	0.345	0.365	30,521,200	10,805,047	0.3540	0.350	0.345	0.350	0.340	0.360	30,957,217	0.3490	-1.39%
2010-11-05	0	0.360	0.355	0.360	0.355	0.370	19,031,000	6,866,565	0.3608	0.355	0.350	0.355	0.350	0.365	19,302,871	0.3557	-1.37%
2010-11-04	0	0.365	0.360	0.365	0.360	0.370	17,631,000	6,408,645	0.3635	0.360	0.355	0.360	0.355	0.365	17,882,871	0.3584	-1.35%
2010-11-03	0	0.370	0.365	0.370	0.360	0.370	27,220,000	9,993,075	0.3671	0.365	0.360	0.365	0.355	0.365	27,608,857	0.3620	2.78%
2010-11-02	0	0.360	0.360	0.365	0.360	0.375	51,505,000	18,789,852	0.3648	0.355	0.355	0.360	0.355	0.370	52,240,786	0.3597	-4.00%
2010-11-01	0	0.375	0.370	0.375	0.355	0.375	46,116,000	17,024,416	0.3692	0.370	0.365	0.370	0.350	0.370	46,774,800	0.3640	5.63%
2010-10-29	0	0.355	0.355	0.360	0.350	0.370	31,570,000	11,287,425	0.3575	0.350	0.350	0.355	0.345	0.365	32,021,000	0.3525	-2.74%
2010-10-28	0	0.365	0.360	0.365	0.360	0.375	19,729,000	7,223,535	0.3661	0.360	0.355	0.360	0.355	0.370	20,010,843	0.3610	-1.35%
2010-10-27	0	0.370	0.365	0.370	0.355	0.375	97,311,000	35,398,745	0.3638	0.365	0.360	0.365	0.350	0.370	98,701,157	0.3586	1.37%
2010-10-26	0	0.365	0.360	0.365	0.355	0.370	49,737,547	18,115,597	0.3642	0.360	0.355	0.360	0.350	0.365	50,448,083	0.3591	0.00%
2010-10-25	0	0.365	0.360	0.365	0.350	0.365	32,983,300	11,779,824	0.3571	0.360	0.355	0.360	0.345	0.360	33,454,490	0.3521	2.82%
2010-10-22	0	0.355	0.350	0.355	0.350	0.365	30,804,000	11,040,525	0.3584	0.350	0.345	0.350	0.345	0.360	31,244,057	0.3534	1.43%
2010-10-21	0	0.350	0.350	0.355	0.350	0.370	45,889,000	16,315,695	0.3555	0.345	0.345	0.350	0.345	0.365	46,544,557	0.3505	-2.78%
2010-10-20	0	0.360	0.360	0.365	0.335	0.365	118,971,700	42,440,420	0.3567	0.355	0.355	0.360	0.330	0.360	120,671,296	0.3517	4.35%
2010-10-19	0	0.345	0.340	0.345	0.325	0.345	48,525,000	16,405,575	0.3381	0.340	0.335	0.340	0.320	0.340	49,218,214	0.3333	4.55%
2010-10-18	0	0.330	0.325	0.330	0.330	0.340	24,138,850	8,024,194	0.3324	0.325	0.320	0.325	0.325	0.335	24,483,691	0.3277	-1.49%
2010-10-15	0	0.335	0.330	0.335	0.325	0.340	29,130,000	9,743,575	0.3345	0.330	0.325	0.330	0.320	0.335	29,546,143	0.3298	1.52%
2010-10-14	0	0.330	0.325	0.330	0.325	0.335	11,190,200	3,687,832	0.3296	0.325	0.320	0.325	0.320	0.330	11,350,060	0.3249	1.54%
2010-10-13	0	0.325	0.320	0.330	0.320	0.330	22,492,000	7,296,920	0.3244	0.320	0.315	0.325	0.315	0.325	22,813,314	0.3199	1.56%
2010-10-12	0	0.320	0.320	0.325	0.320	0.335	13,270,000	4,292,100	0.3234	0.315	0.315	0.320	0.315	0.330	13,459,571	0.3189	-3.03%
2010-10-11	0	0.330	0.325	0.330	0.325	0.335	14,548,000	4,803,305	0.3302	0.325	0.320	0.325	0.320	0.330	14,755,829	0.3255	1.54%
2010-10-08	0	0.325	0.325	0.330	0.325	0.335	11,115,000	3,668,125	0.3300	0.320	0.320	0.325	0.320	0.330	11,273,786	0.3254	-2.99%
2010-10-07	0	0.335	0.330	0.335	0.330	0.335	5,285,000	1,748,650	0.3309	0.330	0.325	0.330	0.325	0.330	5,360,500	0.3262	0.00%
2010-10-06	0	0.335	0.330	0.335	0.330	0.335	12,560,000	4,160,000	0.3312	0.330	0.325	0.330	0.325	0.330	12,739,429	0.3265	0.00%
2010-10-05	0	0.335	0.325	0.335	0.330	0.335	15,405,000	5,085,775	0.3301	0.330	0.320	0.330	0.325	0.330	15,625,071	0.3255	0.00%
2010-10-04	0	0.335	0.330	0.335	0.330	0.345	39,088,000	13,038,455	0.3336	0.330	0.325	0.330	0.325	0.340	39,646,400	0.3289	0.00%
2010-09-30	0	0.335	0.330	0.340	0.330	0.340	9,762,000	3,271,670	0.3351	0.330	0.325	0.335	0.325	0.335	9,901,457	0.3304	-1.47%
2010-09-29	0	0.340	0.335	0.340	0.335	0.345	24,622,000	8,364,330	0.3397	0.335	0.330	0.335	0.330	0.340	24,973,743	0.3349	0.00%
2010-09-28	0	0.340	0.335	0.340	0.335	0.345	31,465,000	10,668,025	0.3390	0.335	0.330	0.335	0.330	0.340	31,914,500	0.3343	1.49%
2010-09-27	0	0.335	0.335	0.340	0.335	0.345	14,964,000	5,028,240	0.3360	0.330	0.330	0.335	0.330	0.340	15,177,771	0.3313	0.00%
2010-09-24	0	0.335	0.330	0.335	0.330	0.340	7,570,000	2,531,800	0.3345	0.330	0.325	0.330	0.325	0.335	7,678,143	0.3297	-1.47%
2010-09-22	0	0.340	0.335	0.340	0.330	0.340	13,975,000	4,690,125	0.3356	0.335	0.330	0.335	0.325	0.335	14,174,643	0.3309	-1.45%
2010-09-21	0	0.345	0.340	0.345	0.335	0.355	46,190,800	15,957,585	0.3455	0.340	0.335	0.340	0.330	0.350	46,850,669	0.3406	2.99%
2010-09-20	0	0.335	0.330	0.335	0.330	0.340	11,363,000	3,804,555	0.3348	0.330	0.325	0.330	0.325	0.335	11,525,329	0.3301	0.00%
2010-09-17	0	0.335	0.330	0.335	0.325	0.335	12,515,400	4,123,374	0.3295	0.330	0.325	0.330	0.320	0.330	12,694,191	0.3248	1.52%
2010-09-16	0	0.330	0.325	0.330	0.325	0.330	6,145,000	2,026,250	0.3297	0.325	0.320	0.325	0.320	0.325	6,232,786	0.3251	1.54%
2010-09-15	0	0.325	0.325	0.330	0.325	0.335	11,180,000	3,677,675	0.3290	0.320	0.320	0.325	0.320	0.330	11,339,714	0.3243	-2.99%
2010-09-14	0	0.335	0.330	0.335	0.325	0.335	9,580,800	3,171,598	0.3310	0.330	0.325	0.330	0.320	0.330	9,717,669	0.3264	-1.47%
2010-09-13	0	0.340	0.330	0.340	0.335	0.340	8,696,000	2,913,900	0.3351	0.335	0.325	0.335	0.330	0.335	8,820,229	0.3304	0.00%
2010-09-10	0	0.340	0.335	0.340	0.335	0.345	10,833,000	3,650,295	0.3370	0.335	0.330	0.335	0.330	0.340	10,987,757	0.3322	3.03%
2010-09-09	0	0.330	0.330	0.335	0.330	0.335	17,059,000	5,660,565	0.3318	0.325	0.325	0.330	0.325	0.330	17,302,700	0.3271	-1.49%
2010-09-08	0	0.335	0.330	0.340	0.330	0.340	9,654,000	3,213,565	0.3329	0.330	0.325	0.335	0.325	0.335	9,791,914	0.3282	0.00%
2010-09-07	0	0.335	0.330	0.335	0.330	0.345	14,421,000	4,859,845	0.3370	0.330	0.325	0.330	0.325	0.340	14,627,014	0.3323	0.00%
2010-09-06	0	0.335	0.330	0.335	0.330	0.345	33,630,000	11,348,150	0.3374	0.330	0.325	0.330	0.325	0.340	34,110,429	0.3327	0.00%
2010-09-03	0	0.335	0.330	0.335	0.325	0.350	25,920,000	8,714,525	0.3362	0.330	0.325	0.330	0.320	0.345	26,290,286	0.3315	1.52%
2010-09-02	0	0.330	0.325	0.330	0.325	0.330	3,845,000	1,252,325	0.3257	0.325	0.320	0.325	0.320	0.325	3,899,929	0.3211	3.13%
2010-09-01	0	0.320	0.320	0.325	0.320	0.325	2,910,000	944,325	0.3245	0.315	0.315	0.320	0.315	0.320	2,951,571	0.3199	-1.54%
2010-08-31	0	0.325	0.320	0.325	0.320	0.325	4,530,000	1,453,250	0.3208	0.320	0.315	0.320	0.315	0.320	4,594,714	0.3163	1.56%
2010-08-30	0	0.320	0.320	0.325	0.315	0.330	8,985,000	2,898,800	0.3226	0.315	0.315	0.320	0.311	0.325	9,113,357	0.3181	-1.54%
2010-08-27	0	0.325	0.315	0.325	0.315	0.330	6,525,000	2,103,475	0.3224	0.320	0.311	0.320	0.311	0.325	6,618,214	0.3178	0.00%
2010-08-26	0	0.325	0.325	0.330	0.325	0.335	9,440,000	3,102,400	0.3286	0.320	0.320	0.325	0.320	0.330	9,574,857	0.3240	-1.52%
2010-08-25	0	0.330	0.320	0.330	0.320	0.350	21,110,000	6,947,545	0.3291	0.325	0.315	0.325	0.315	0.345	21,411,571	0.3245	-4.35%
2010-08-24	0	0.345	0.345	0.350	0.340	0.360	18,070,000	6,285,575	0.3478	0.340	0.340	0.345	0.335	0.355	18,328,143	0.3429	-1.43%
2010-08-23	0	0.350	0.350	0.355	0.350	0.365	7,245,000	2,581,175	0.3563	0.345	0.345	0.350	0.345	0.360	7,348,500	0.3513	-4.11%
2010-08-20	0	0.365	0.360	0.365	0.350	0.365	12,810,000	4,601,280	0.3592	0.360	0.355	0.360	0.345	0.360	12,993,000	0.3541	2.82%
2010-08-19	0	0.355	0.355	0.360	0.350	0.360	6,326,000	2,244,665	0.3548	0.350	0.350	0.355	0.345	0.355	6,416,371	0.3498	0.00%
2010-08-18	0	0.355	0.350	0.355	0.350	0.360	13,210,000	4,663,075	0.3530	0.350	0.345	0.350	0.345	0.355	13,398,714	0.3480	-1.39%
2010-08-17	0	0.360	0.355	0.360	0.350	0.360	5,560,000	1,984,025	0.3568	0.355	0.350	0.355	0.345	0.355	5,639,429	0.3518	0.00%
2010-08-16	0	0.360	0.355	0.360	0.355	0.365	10,265,000	3,688,675	0.3593	0.355	0.350	0.355	0.350	0.360	10,411,643	0.3543	-1.37%
2010-08-13	0	0.365	0.360	0.365	0.355	0.365	5,575,000	1,994,350	0.3577	0.360	0.355	0.360	0.350	0.360	5,654,643	0.3527	1.39%
2010-08-12	0	0.360	0.355	0.360	0.350	0.360	7,555,000	2,695,575	0.3568	0.355	0.350	0.355	0.345	0.355	7,662,929	0.3518	0.00%
2010-08-11	0	0.360	0.355	0.360	0.355	0.375	31,665,000	11,665,425	0.3684	0.355	0.350	0.355	0.350	0.370	32,117,357	0.3632	-1.37%
2010-08-10	0	0.365	0.360	0.365	0.360	0.375	15,020,000	5,525,525	0.3679	0.360	0.355	0.360	0.355	0.370	15,234,571	0.3627	0.00%
2010-08-09	0	0.365	0.360	0.365	0.360	0.370	5,049,500	1,850,875	0.3665	0.360	0.355	0.360	0.355	0.365	5,121,636	0.3614	1.39%
2010-08-06	0	0.360	0.360	0.365	0.350	0.365	6,075,000	2,159,875	0.3555	0.355	0.355	0.360	0.345	0.360	6,161,786	0.3505	0.00%
2010-08-05	0	0.360	0.355	0.360	0.355	0.370	7,247,200	2,612,225	0.3604	0.355	0.350	0.355	0.350	0.365	7,350,731	0.3554	-1.37%
2010-08-04	0	0.365	0.365	0.370	0.360	0.375	3,960,000	1,443,000	0.3644	0.360	0.360	0.365	0.355	0.370	4,016,571	0.3593	0.00%
2010-08-03	0	0.365	0.360	0.365	0.355	0.380	17,185,000	6,335,390	0.3687	0.360	0.355	0.360	0.350	0.375	17,430,500	0.3635	-3.95%
2010-08-02	0	0.380	0.375	0.380	0.355	0.380	54,293,105	20,076,232	0.3698	0.375	0.370	0.375	0.350	0.375	55,068,721	0.3646	7.04%
2010-07-30	0	0.355	0.355	0.360	0.340	0.360	33,520,000	11,794,675	0.3519	0.350	0.350	0.355	0.335	0.355	33,998,857	0.3469	4.41%
2010-07-29	0	0.340	0.335	0.340	0.330	0.340	4,550,000	1,535,550	0.3375	0.335	0.330	0.335	0.325	0.335	4,615,000	0.3327	0.00%
2010-07-28	0	0.340	0.330	0.340	0.330	0.340	5,445,493	1,813,328	0.3330	0.335	0.325	0.335	0.325	0.335	5,523,286	0.3283	1.49%
2010-07-27	0	0.335	0.330	0.335	0.325	0.340	9,335,000	3,109,450	0.3331	0.330	0.325	0.330	0.320	0.335	9,468,357	0.3284	0.00%
2010-07-26	0	0.335	0.335	0.340	0.330	0.340	9,061,600	3,049,129	0.3365	0.330	0.330	0.335	0.325	0.335	9,191,051	0.3317	-1.47%
2010-07-23	0	0.340	0.335	0.340	0.325	0.340	11,800,000	3,929,200	0.3330	0.335	0.330	0.335	0.320	0.335	11,968,571	0.3283	3.03%
2010-07-22	0	0.330	0.320	0.330	0.320	0.330	3,150,000	1,020,475	0.3240	0.325	0.315	0.325	0.315	0.325	3,195,000	0.3194	1.54%
2010-07-21	0	0.325	0.320	0.325	0.320	0.335	9,761,000	3,195,635	0.3274	0.320	0.315	0.320	0.315	0.330	9,900,443	0.3228	-1.52%
2010-07-20	0	0.330	0.325	0.330	0.320	0.335	9,852,200	3,239,682	0.3288	0.325	0.320	0.325	0.315	0.330	9,992,946	0.3242	0.00%
2010-07-19	0	0.330	0.325	0.330	0.320	0.330	2,390,000	770,650	0.3224	0.325	0.320	0.325	0.315	0.325	2,424,143	0.3179	1.54%
2010-07-16	0	0.325	0.320	0.325	0.320	0.330	2,340,000	756,950	0.3235	0.320	0.315	0.320	0.315	0.325	2,373,429	0.3189	1.56%
2010-07-15	0	0.320	0.320	0.325	0.320	0.330	6,417,000	2,088,320	0.3254	0.315	0.315	0.320	0.315	0.325	6,508,671	0.3209	-4.48%
2010-07-14	0	0.335	0.330	0.335	0.330	0.340	10,875,000	3,653,125	0.3359	0.330	0.325	0.330	0.325	0.335	11,030,357	0.3312	1.52%
2010-07-13	0	0.330	0.325	0.330	0.320	0.340	8,875,000	2,943,825	0.3317	0.325	0.320	0.325	0.315	0.335	9,001,786	0.3270	0.00%
2010-07-12	0	0.330	0.325	0.330	0.320	0.330	4,185,000	1,359,975	0.3250	0.325	0.320	0.325	0.315	0.325	4,244,786	0.3204	1.54%
2010-07-09	0	0.325	0.320	0.325	0.320	0.330	3,990,000	1,294,550	0.3244	0.320	0.315	0.320	0.315	0.325	4,047,000	0.3199	0.00%
2010-07-08	0	0.325	0.325	0.330	0.320	0.335	9,925,000	3,230,125	0.3255	0.320	0.320	0.325	0.315	0.330	10,066,786	0.3209	-1.52%
2010-07-07	0	0.330	0.325	0.330	0.325	0.335	14,266,800	4,703,058	0.3297	0.325	0.320	0.325	0.320	0.330	14,470,611	0.3250	4.76%
2010-07-06	0	0.315	0.310	0.315	0.305	0.315	1,694,600	522,134	0.3081	0.311	0.306	0.311	0.301	0.311	1,718,809	0.3038	3.28%
2010-07-05	0	0.305	0.300	0.305	0.300	0.310	5,595,000	1,699,625	0.3038	0.301	0.296	0.301	0.296	0.306	5,674,929	0.2995	-1.61%
2010-07-02	0	0.310	0.310	0.315	0.305	0.320	3,682,000	1,152,195	0.3129	0.306	0.306	0.311	0.301	0.315	3,734,600	0.3085	-1.59%
2010-06-30	0	0.315	0.310	0.315	0.300	0.320	9,580,000	2,959,100	0.3089	0.311	0.306	0.311	0.296	0.315	9,716,857	0.3045	1.61%
2010-06-29	0	0.310	0.305	0.310	0.305	0.325	11,675,000	3,628,100	0.3108	0.306	0.301	0.306	0.301	0.320	11,841,786	0.3064	-4.62%
2010-06-28	0	0.325	0.320	0.325	0.320	0.330	7,038,600	2,261,841	0.3213	0.320	0.315	0.320	0.315	0.325	7,139,151	0.3168	-1.52%
2010-06-25	0	0.330	0.325	0.330	0.325	0.335	3,595,000	1,177,175	0.3274	0.325	0.320	0.325	0.320	0.330	3,646,357	0.3228	-1.49%
2010-06-24	0	0.335	0.330	0.335	0.330	0.340	3,484,000	1,166,610	0.3348	0.330	0.325	0.330	0.325	0.335	3,533,771	0.3301	-1.47%
2010-06-23	0	0.340	0.335	0.340	0.335	0.345	6,394,987	2,183,696	0.3415	0.335	0.330	0.335	0.330	0.340	6,486,344	0.3367	-2.86%
2010-06-22	0	0.350	0.345	0.350	0.340	0.355	7,630,000	2,651,050	0.3475	0.345	0.340	0.345	0.335	0.350	7,739,000	0.3426	1.45%
2010-06-21	0	0.345	0.340	0.345	0.335	0.345	14,565,000	4,980,750	0.3420	0.340	0.335	0.340	0.330	0.340	14,773,071	0.3372	2.99%
2010-06-18	0	0.335	0.335	0.340	0.330	0.340	4,524,400	1,514,889	0.3348	0.330	0.330	0.335	0.325	0.335	4,589,034	0.3301	-2.90%
2010-06-17	0	0.345	0.340	0.345	0.335	0.345	12,420,000	4,245,625	0.3418	0.340	0.335	0.340	0.330	0.340	12,597,429	0.3370	2.99%
2010-06-15	0	0.335	0.330	0.335	0.330	0.340	5,860,000	1,965,440	0.3354	0.330	0.325	0.330	0.325	0.335	5,943,714	0.3307	1.52%
2010-06-14	0	0.330	0.330	0.335	0.330	0.340	1,550,000	517,100	0.3336	0.325	0.325	0.330	0.325	0.335	1,572,143	0.3289	0.00%
2010-06-11	0	0.330	0.325	0.330	0.330	0.345	8,820,000	2,964,675	0.3361	0.325	0.320	0.325	0.325	0.340	8,946,000	0.3314	0.00%
2010-06-10	0	0.330	0.325	0.330	0.325	0.340	10,755,000	3,554,825	0.3305	0.325	0.320	0.325	0.320	0.335	10,908,643	0.3259	-1.49%
2010-06-09	0	0.335	0.330	0.340	0.330	0.340	4,520,000	1,511,175	0.3343	0.330	0.325	0.335	0.325	0.335	4,584,571	0.3296	-2.90%
2010-06-08	0	0.345	0.340	0.345	0.335	0.355	13,015,000	4,439,475	0.3411	0.340	0.335	0.340	0.330	0.350	13,200,929	0.3363	-1.43%
2010-06-07	0	0.350	0.345	0.350	0.325	0.360	43,120,000	14,844,825	0.3443	0.345	0.340	0.345	0.320	0.355	43,736,000	0.3394	0.00%
2010-06-04	0	0.350	0.345	0.350	0.315	0.350	16,010,000	5,341,275	0.3336	0.345	0.340	0.345	0.311	0.345	16,238,714	0.3289	9.38%
2010-06-03	0	0.320	0.315	0.320	0.320	0.330	4,745,000	1,537,425	0.3240	0.315	0.311	0.315	0.315	0.325	4,812,786	0.3194	0.00%
2010-06-02	0	0.320	0.315	0.320	0.315	0.320	10,540,000	3,345,200	0.3174	0.315	0.311	0.315	0.311	0.315	10,690,571	0.3129	-1.54%
2010-06-01	0	0.325	0.315	0.325	0.315	0.330	6,795,000	2,194,350	0.3229	0.320	0.311	0.320	0.311	0.325	6,892,071	0.3184	1.56%
2010-05-31	0	0.320	0.315	0.320	0.300	0.320	8,198,000	2,584,820	0.3153	0.315	0.311	0.315	0.296	0.315	8,315,114	0.3109	4.92%
2010-05-28	0	0.305	0.300	0.305	0.300	0.315	6,050,000	1,858,375	0.3072	0.301	0.296	0.301	0.296	0.311	6,136,429	0.3028	3.39%
2010-05-27	0	0.295	0.290	0.295	0.280	0.300	4,700,000	1,377,875	0.2932	0.291	0.286	0.291	0.276	0.296	4,767,143	0.2890	3.51%
2010-05-26	0	0.285	0.285	0.290	0.275	0.295	7,296,000	2,081,310	0.2853	0.281	0.281	0.286	0.271	0.291	7,400,229	0.2812	-1.72%
2010-05-25	0	0.290	0.280	0.295	0.280	0.310	12,375,000	3,669,300	0.2965	0.286	0.276	0.291	0.276	0.306	12,551,786	0.2923	-1.69%
2010-05-24	0	0.295	0.295	0.300	0.290	0.300	5,762,000	1,702,950	0.2955	0.291	0.291	0.296	0.286	0.296	5,844,314	0.2914	1.72%
2010-05-20	0	0.290	0.285	0.290	0.270	0.310	32,440,000	9,274,125	0.2859	0.286	0.281	0.286	0.266	0.306	32,903,429	0.2819	-4.92%
2010-05-19	0	0.305	0.305	0.310	0.305	0.320	14,600,000	4,536,275	0.3107	0.301	0.301	0.306	0.301	0.315	14,808,571	0.3063	-4.69%
2010-05-18	0	0.320	0.310	0.315	0.305	0.325	13,437,000	4,200,470	0.3126	0.315	0.306	0.311	0.301	0.320	13,628,957	0.3082	0.00%
2010-05-17	0	0.320	0.315	0.320	0.315	0.335	10,510,000	3,369,250	0.3206	0.315	0.311	0.315	0.311	0.330	10,660,143	0.3161	-4.48%
2010-05-14	0	0.335	0.330	0.335	0.330	0.340	4,462,000	1,492,645	0.3345	0.330	0.325	0.330	0.325	0.335	4,525,743	0.3298	-1.47%
2010-05-13	0	0.340	0.335	0.345	0.325	0.345	7,104,400	2,394,411	0.3370	0.335	0.330	0.340	0.320	0.340	7,205,891	0.3323	1.49%
2010-05-12	0	0.335	0.330	0.335	0.310	0.340	18,113,757	5,871,702	0.3242	0.330	0.325	0.330	0.306	0.335	18,372,525	0.3196	1.52%
2010-05-11	0	0.330	0.330	0.335	0.330	0.355	15,235,000	5,179,825	0.3400	0.325	0.325	0.330	0.325	0.350	15,452,643	0.3352	-4.35%
2010-05-10	0	0.345	0.340	0.345	0.330	0.345	20,384,000	6,904,951	0.3387	0.340	0.335	0.340	0.325	0.340	20,675,200	0.3340	4.55%
2010-05-07	0	0.330	0.325	0.335	0.325	0.345	37,472,400	12,479,219	0.3330	0.325	0.320	0.330	0.320	0.340	38,007,720	0.3283	-5.71%
2010-05-06	0	0.350	0.345	0.350	0.330	0.370	37,538,094	12,981,115	0.3458	0.345	0.340	0.345	0.325	0.365	38,074,352	0.3409	-5.41%
2010-05-05	0	0.370	0.365	0.370	0.350	0.370	33,445,000	12,045,000	0.3601	0.365	0.360	0.365	0.345	0.365	33,922,786	0.3551	-1.33%
2010-05-04	0	0.375	0.375	0.380	0.375	0.390	20,600,000	7,861,600	0.3816	0.370	0.370	0.375	0.370	0.385	20,894,286	0.3763	0.00%
2010-05-03	0	0.375	0.370	0.375	0.375	0.395	34,127,200	12,993,628	0.3807	0.370	0.365	0.370	0.370	0.389	34,614,731	0.3754	-5.06%
2010-04-30	0	0.395	0.390	0.395	0.390	0.400	20,161,600	7,996,092	0.3966	0.389	0.385	0.389	0.385	0.394	20,449,623	0.3910	0.00%
2010-04-29	0	0.395	0.390	0.395	0.390	0.405	18,989,400	7,541,468	0.3971	0.389	0.385	0.389	0.385	0.399	19,260,677	0.3915	1.28%
2010-04-28	0	0.390	0.390	0.400	0.385	0.405	17,810,000	7,008,675	0.3935	0.385	0.385	0.394	0.380	0.399	18,064,429	0.3880	-1.27%
2010-04-27	0	0.395	0.395	0.400	0.390	0.415	27,475,000	10,939,750	0.3982	0.389	0.389	0.394	0.385	0.409	27,867,500	0.3926	-4.82%
2010-04-26	0	0.415	0.410	0.415	0.405	0.425	76,571,000	31,821,955	0.4156	0.409	0.404	0.409	0.399	0.419	77,664,871	0.4097	2.47%
2010-04-23	0	0.405	0.395	0.405	0.380	0.405	30,880,000	12,223,325	0.3958	0.399	0.389	0.399	0.375	0.399	31,321,143	0.3903	3.85%
2010-04-22	0	0.390	0.385	0.390	0.370	0.390	20,305,000	7,679,000	0.3782	0.385	0.380	0.385	0.365	0.385	20,595,071	0.3729	1.30%
2010-04-21	0	0.385	0.380	0.385	0.370	0.390	23,327,812	8,839,048	0.3789	0.380	0.375	0.380	0.365	0.385	23,661,066	0.3736	0.00%
2010-04-20	0	0.385	0.380	0.385	0.375	0.385	18,949,400	7,191,484	0.3795	0.380	0.375	0.380	0.370	0.380	19,220,106	0.3742	1.32%
2010-04-19	0	0.380	0.375	0.380	0.370	0.400	52,600,000	19,941,725	0.3791	0.375	0.370	0.375	0.365	0.394	53,351,429	0.3738	-5.00%
2010-04-16	0	0.400	0.395	0.400	0.395	0.420	43,125,000	17,307,550	0.4013	0.394	0.389	0.394	0.389	0.414	43,741,071	0.3957	-4.76%
2010-04-15	0	0.420	0.415	0.420	0.415	0.440	42,379,000	18,154,426	0.4284	0.414	0.409	0.414	0.409	0.434	42,984,414	0.4223	0.00%
2010-04-14	0	0.420	0.415	0.420	0.405	0.430	30,463,000	12,630,140	0.4146	0.414	0.409	0.414	0.399	0.424	30,898,186	0.4088	-1.18%
2010-04-13	0	0.425	0.420	0.425	0.415	0.445	80,825,616	34,770,686	0.4302	0.419	0.414	0.419	0.409	0.439	81,980,268	0.4241	-1.16%
2010-04-12	0	0.430	0.425	0.430	0.385	0.440	230,224,975	96,592,419	0.4196	0.424	0.419	0.424	0.380	0.434	233,513,903	0.4136	10.26%
2010-04-09	0	0.390	0.385	0.390	0.375	0.405	79,415,300	31,322,164	0.3944	0.385	0.380	0.385	0.370	0.399	80,549,804	0.3889	2.63%
2010-04-08	0	0.380	0.375	0.380	0.370	0.380	9,413,829	3,536,409	0.3757	0.375	0.370	0.375	0.365	0.375	9,548,312	0.3704	0.00%
2010-04-07	0	0.380	0.380	0.385	0.370	0.390	25,760,000	9,771,125	0.3793	0.375	0.375	0.380	0.365	0.385	26,128,000	0.3740	0.00%
2010-04-01	0	0.380	0.375	0.380	0.370	0.385	15,641,500	5,856,640	0.3744	0.375	0.370	0.375	0.365	0.380	15,864,950	0.3692	0.00%
2010-03-31	0	0.380	0.375	0.380	0.375	0.385	14,020,000	5,330,600	0.3802	0.375	0.370	0.375	0.370	0.380	14,220,286	0.3749	-1.30%
2010-03-30	0	0.385	0.380	0.385	0.370	0.390	20,650,000	7,845,775	0.3799	0.380	0.375	0.380	0.365	0.385	20,945,000	0.3746	1.32%
2010-03-29	0	0.380	0.380	0.385	0.365	0.390	33,558,800	12,741,439	0.3797	0.375	0.375	0.380	0.360	0.385	34,038,211	0.3743	2.70%
2010-03-26	0	0.370	0.370	0.375	0.360	0.375	23,640,000	8,749,350	0.3701	0.365	0.365	0.370	0.355	0.370	23,977,714	0.3649	1.37%
2010-03-25	0	0.365	0.365	0.370	0.360	0.385	79,058,234	29,353,017	0.3713	0.360	0.360	0.365	0.355	0.380	80,187,637	0.3661	-5.19%
2010-03-24	0	0.385	0.380	0.385	0.370	0.395	24,765,000	9,414,700	0.3802	0.380	0.375	0.380	0.365	0.389	25,118,786	0.3748	0.00%
2010-03-23	0	0.385	0.385	0.390	0.385	0.405	21,438,373	8,369,009	0.3904	0.380	0.380	0.385	0.380	0.399	21,744,635	0.3849	-2.53%
2010-03-22	0	0.395	0.390	0.395	0.385	0.410	64,541,000	25,358,190	0.3929	0.389	0.385	0.389	0.380	0.404	65,463,014	0.3874	-3.66%
2010-03-19	0	0.410	0.405	0.410	0.380	0.415	221,261,179	89,025,205	0.4024	0.404	0.399	0.404	0.375	0.409	224,422,053	0.3967	7.89%
2010-03-18	0	0.380	0.380	0.385	0.350	0.385	73,430,000	27,355,650	0.3725	0.375	0.375	0.380	0.345	0.380	74,479,000	0.3673	7.04%
2010-03-17	0	0.355	0.355	0.360	0.350	0.360	13,265,000	4,702,925	0.3545	0.350	0.350	0.355	0.345	0.355	13,454,500	0.3495	0.00%
2010-03-16	0	0.355	0.355	0.360	0.355	0.370	14,405,000	5,174,625	0.3592	0.350	0.350	0.355	0.350	0.365	14,610,786	0.3542	0.00%
2010-03-15	0	0.355	0.355	0.360	0.355	0.365	13,880,000	4,991,125	0.3596	0.350	0.350	0.355	0.350	0.360	14,078,286	0.3545	-4.05%
2010-03-12	0	0.370	0.365	0.370	0.360	0.375	11,780,000	4,328,575	0.3675	0.365	0.360	0.365	0.355	0.370	11,948,286	0.3623	0.00%
2010-03-11	0	0.370	0.365	0.370	0.365	0.375	16,645,000	6,181,500	0.3714	0.365	0.360	0.365	0.360	0.370	16,882,786	0.3661	0.00%
2010-03-10	0	0.370	0.365	0.370	0.355	0.370	19,610,000	7,157,925	0.3650	0.365	0.360	0.365	0.350	0.365	19,890,143	0.3599	2.78%
2010-03-09	0	0.360	0.360	0.365	0.360	0.370	12,302,200	4,453,234	0.3620	0.355	0.355	0.360	0.355	0.365	12,477,946	0.3569	-2.70%
2010-03-08	0	0.370	0.365	0.370	0.360	0.370	12,152,200	4,449,959	0.3662	0.365	0.360	0.365	0.355	0.365	12,325,803	0.3610	0.00%
2010-03-05	0	0.370	0.365	0.375	0.360	0.375	13,159,000	4,834,785	0.3674	0.365	0.360	0.370	0.355	0.370	13,346,986	0.3622	1.37%
2010-03-04	0	0.365	0.360	0.365	0.360	0.375	22,850,000	8,365,250	0.3661	0.360	0.355	0.360	0.355	0.370	23,176,429	0.3609	-2.67%
2010-03-03	0	0.375	0.370	0.375	0.365	0.375	27,560,000	10,212,925	0.3706	0.370	0.365	0.370	0.360	0.370	27,953,714	0.3654	0.00%
2010-03-02	0	0.375	0.375	0.380	0.370	0.385	47,644,276	18,045,383	0.3788	0.370	0.370	0.375	0.365	0.380	48,324,909	0.3734	-1.32%
2010-03-01	0	0.380	0.380	0.385	0.355	0.380	42,194,800	15,599,673	0.3697	0.375	0.375	0.380	0.350	0.375	42,797,583	0.3645	5.56%
2010-02-26	0	0.360	0.355	0.360	0.350	0.365	12,480,000	4,439,150	0.3557	0.355	0.350	0.355	0.345	0.360	12,658,286	0.3507	0.00%
2010-02-25	0	0.360	0.355	0.360	0.355	0.380	28,775,054	10,549,303	0.3666	0.355	0.350	0.355	0.350	0.375	29,186,126	0.3614	-1.37%
2010-02-24	0	0.365	0.360	0.370	0.360	0.375	22,590,000	8,262,900	0.3658	0.360	0.355	0.365	0.355	0.370	22,912,714	0.3606	0.00%
2010-02-23	0	0.365	0.365	0.370	0.345	0.380	119,032,003	43,542,776	0.3658	0.360	0.360	0.365	0.340	0.375	120,732,460	0.3607	5.80%
2010-02-22	0	0.345	0.340	0.345	0.325	0.350	23,623,000	8,015,970	0.3393	0.340	0.335	0.340	0.320	0.345	23,960,471	0.3345	6.15%
2010-02-19	0	0.325	0.320	0.325	0.320	0.325	7,573,000	2,427,950	0.3206	0.320	0.315	0.320	0.315	0.320	7,681,186	0.3161	-1.52%
2010-02-18	0	0.330	0.325	0.330	0.330	0.340	3,690,000	1,231,950	0.3339	0.325	0.320	0.325	0.325	0.335	3,742,714	0.3292	-2.94%
2010-02-17	0	0.340	0.335	0.340	0.335	0.350	3,540,000	1,202,275	0.3396	0.335	0.330	0.335	0.330	0.345	3,590,571	0.3348	0.00%
2010-02-12	0	0.340	0.335	0.340	0.330	0.340	3,170,000	1,059,375	0.3342	0.335	0.330	0.335	0.325	0.335	3,215,286	0.3295	1.49%
2010-02-11	0	0.335	0.330	0.335	0.330	0.340	7,210,000	2,413,725	0.3348	0.330	0.325	0.330	0.325	0.335	7,313,000	0.3301	1.52%
2010-02-10	0	0.330	0.325	0.330	0.325	0.335	9,218,400	3,021,570	0.3278	0.325	0.320	0.325	0.320	0.330	9,350,091	0.3232	0.00%
2010-02-09	0	0.330	0.330	0.335	0.320	0.335	10,615,000	3,478,050	0.3277	0.325	0.325	0.330	0.315	0.330	10,766,643	0.3230	1.54%
2010-02-08	0	0.325	0.325	0.330	0.320	0.340	10,962,000	3,639,680	0.3320	0.320	0.320	0.325	0.315	0.335	11,118,600	0.3274	-1.52%
2010-02-05	0	0.330	0.325	0.330	0.320	0.335	28,594,998	9,368,999	0.3276	0.325	0.320	0.325	0.315	0.330	29,003,498	0.3230	-4.35%
2010-02-04	0	0.345	0.340	0.345	0.340	0.365	14,920,494	5,203,125	0.3487	0.340	0.335	0.340	0.335	0.360	15,133,644	0.3438	-4.17%
2010-02-03	0	0.360	0.360	0.365	0.360	0.380	61,202,000	22,495,150	0.3676	0.355	0.355	0.360	0.355	0.375	62,076,314	0.3624	1.41%
2010-02-02	0	0.355	0.350	0.355	0.340	0.355	39,308,600	13,677,163	0.3479	0.350	0.345	0.350	0.335	0.350	39,870,151	0.3430	7.58%
2010-02-01	0	0.330	0.330	0.335	0.310	0.330	13,335,200	4,286,005	0.3214	0.325	0.325	0.330	0.306	0.325	13,525,703	0.3169	3.13%
2010-01-29	0	0.320	0.320	0.325	0.320	0.340	16,185,000	5,266,225	0.3254	0.315	0.315	0.320	0.315	0.335	16,416,214	0.3208	-4.48%
2010-01-28	0	0.335	0.330	0.340	0.315	0.355	22,121,061	7,528,497	0.3403	0.330	0.325	0.335	0.311	0.350	22,437,076	0.3355	4.69%
2010-01-27	0	0.320	0.315	0.320	0.300	0.335	30,919,000	9,883,870	0.3197	0.315	0.311	0.315	0.296	0.330	31,360,700	0.3152	0.00%
2010-01-26	0	0.320	0.320	0.325	0.320	0.350	25,317,894	8,329,165	0.3290	0.315	0.315	0.320	0.315	0.345	25,679,578	0.3243	-8.57%
2010-01-25	0	0.350	0.345	0.350	0.340	0.375	26,045,000	9,275,050	0.3561	0.345	0.340	0.345	0.335	0.370	26,417,071	0.3511	0.00%
2010-01-22	0	0.350	0.345	0.350	0.310	0.355	52,207,500	17,447,250	0.3342	0.345	0.340	0.345	0.306	0.350	52,953,321	0.3295	0.00%
2010-01-21	0	0.350	0.350	0.355	0.345	0.385	32,750,000	11,920,925	0.3640	0.345	0.345	0.350	0.340	0.380	33,217,857	0.3589	-7.89%
2010-01-20	0	0.380	0.375	0.380	0.370	0.395	47,647,577	18,230,341	0.3826	0.375	0.370	0.375	0.365	0.389	48,328,257	0.3772	-1.30%
2010-01-19	0	0.385	0.380	0.385	0.370	0.395	36,881,000	14,086,465	0.3819	0.380	0.375	0.380	0.365	0.389	37,407,871	0.3766	2.67%
2010-01-18	0	0.375	0.375	0.380	0.370	0.395	51,280,500	19,363,800	0.3776	0.370	0.370	0.375	0.365	0.389	52,013,079	0.3723	-3.85%
2010-01-15	0	0.390	0.380	0.385	0.385	0.420	70,688,000	28,261,592	0.3998	0.385	0.375	0.380	0.380	0.414	71,697,829	0.3942	-1.27%
2010-01-14	0	0.395	0.390	0.395	0.385	0.410	75,090,501	30,077,010	0.4005	0.389	0.385	0.389	0.380	0.404	76,163,222	0.3949	2.60%
2010-01-13	0	0.385	0.380	0.385	0.380	0.425	147,978,144	59,918,757	0.4049	0.380	0.375	0.380	0.375	0.419	150,092,117	0.3992	-4.94%
2010-01-12	0	0.405	0.405	0.410	0.375	0.420	195,330,154	78,422,071	0.4015	0.399	0.399	0.404	0.370	0.414	198,120,585	0.3958	8.00%
2010-01-11	0	0.375	0.375	0.380	0.325	0.405	284,321,522	104,222,912	0.3666	0.370	0.370	0.375	0.320	0.399	288,383,258	0.3614	11.94%
2010-01-08	0	0.335	0.330	0.335	0.305	0.340	175,251,427	56,956,189	0.3250	0.330	0.325	0.330	0.301	0.335	177,755,019	0.3204	8.06%
2010-01-07	0	0.310	0.305	0.310	0.275	0.315	83,338,282	24,478,854	0.2937	0.306	0.301	0.306	0.271	0.311	84,528,829	0.2896	8.77%
2010-01-06	0	0.285	0.280	0.285	0.275	0.285	27,812,500	7,766,368	0.2792	0.281	0.276	0.281	0.271	0.281	28,209,821	0.2753	1.79%
2010-01-05	0	0.280	0.275	0.280	0.275	0.295	59,791,998	17,095,977	0.2859	0.276	0.271	0.276	0.271	0.291	60,646,169	0.2819	-1.75%
2010-01-04	0	0.285	0.280	0.285	0.249	0.285	127,057,171	34,041,126	0.2679	0.281	0.276	0.281	0.245	0.281	128,872,273	0.2641	14.00%
2009-12-31	0	0.250	0.248	0.255	0.245	0.255	8,250,000	2,046,110	0.2480	0.246	0.245	0.251	0.242	0.251	8,367,857	0.2445	1.21%
2009-12-30	0	0.247	0.246	0.248	0.241	0.248	4,230,000	1,039,150	0.2457	0.244	0.243	0.245	0.238	0.245	4,290,429	0.2422	-1.20%
2009-12-29	0	0.250	0.250	0.255	0.247	0.255	8,951,400	2,236,788	0.2499	0.246	0.246	0.251	0.244	0.251	9,079,277	0.2464	-1.96%
2009-12-28	0	0.255	0.249	0.255	0.245	0.255	12,442,500	3,121,311	0.2509	0.251	0.245	0.251	0.242	0.251	12,620,250	0.2473	5.37%
2009-12-24	0	0.242	0.239	0.242	0.233	0.244	7,110,000	1,696,080	0.2385	0.239	0.236	0.239	0.230	0.241	7,211,571	0.2352	3.42%
2009-12-23	0	0.234	0.234	0.235	0.229	0.235	7,675,000	1,776,475	0.2315	0.231	0.231	0.232	0.226	0.232	7,784,643	0.2282	1.74%
2009-12-22	0	0.230	0.228	0.231	0.228	0.232	2,593,600	596,762	0.2301	0.227	0.225	0.228	0.225	0.229	2,630,651	0.2268	0.88%
2009-12-21	0	0.228	0.228	0.230	0.226	0.232	7,770,000	1,776,860	0.2287	0.225	0.225	0.227	0.223	0.229	7,881,000	0.2255	-0.44%
2009-12-18	0	0.229	0.229	0.230	0.226	0.235	11,465,000	2,627,215	0.2292	0.226	0.226	0.227	0.223	0.232	11,628,786	0.2259	-2.97%
2009-12-17	0	0.236	0.230	0.236	0.226	0.243	24,455,000	5,749,000	0.2351	0.233	0.227	0.233	0.223	0.240	24,804,357	0.2318	-3.67%
2009-12-16	0	0.245	0.245	0.247	0.245	0.250	6,508,000	1,610,621	0.2475	0.242	0.242	0.244	0.242	0.246	6,600,971	0.2440	-3.92%
2009-12-15	0	0.255	0.250	0.255	0.247	0.255	12,428,400	3,094,276	0.2490	0.251	0.246	0.251	0.244	0.251	12,605,949	0.2455	2.00%
2009-12-14	0	0.250	0.248	0.250	0.245	0.250	10,276,600	2,546,862	0.2478	0.246	0.245	0.246	0.242	0.246	10,423,409	0.2443	0.00%
2009-12-11	0	0.250	0.248	0.250	0.247	0.255	9,081,000	2,267,997	0.2498	0.246	0.245	0.246	0.244	0.251	9,210,729	0.2462	-1.96%
2009-12-10	0	0.255	0.250	0.255	0.249	0.260	13,318,850	3,368,989	0.2529	0.251	0.246	0.251	0.245	0.256	13,509,119	0.2494	-1.92%
2009-12-09	0	0.260	0.255	0.260	0.248	0.260	31,660,000	8,050,980	0.2543	0.256	0.251	0.256	0.245	0.256	32,112,286	0.2507	4.00%
2009-12-08	0	0.250	0.250	0.255	0.248	0.255	12,850,000	3,208,210	0.2497	0.246	0.246	0.251	0.245	0.251	13,033,571	0.2461	-1.96%
2009-12-07	0	0.255	0.250	0.255	0.249	0.255	13,809,125	3,470,650	0.2513	0.251	0.246	0.251	0.245	0.251	14,006,398	0.2478	2.00%
2009-12-04	0	0.250	0.250	0.255	0.249	0.260	18,359,500	4,623,498	0.2518	0.246	0.246	0.251	0.245	0.256	18,621,779	0.2483	-1.96%
2009-12-03	0	0.255	0.255	0.260	0.249	0.260	14,899,937	3,786,425	0.2541	0.251	0.251	0.256	0.245	0.256	15,112,793	0.2505	0.00%
2009-12-02	0	0.255	0.249	0.255	0.248	0.260	11,601,195	2,914,842	0.2513	0.251	0.245	0.251	0.245	0.256	11,766,926	0.2477	0.00%
2009-12-01	0	0.255	0.250	0.255	0.240	0.255	13,812,200	3,447,023	0.2496	0.251	0.246	0.251	0.237	0.251	14,009,517	0.2460	4.51%
2009-11-30	0	0.244	0.242	0.244	0.237	0.246	20,822,000	5,041,040	0.2421	0.241	0.239	0.241	0.234	0.243	21,119,457	0.2387	3.83%
2009-11-27	0	0.235	0.233	0.235	0.232	0.244	42,027,600	9,974,418	0.2373	0.232	0.230	0.232	0.229	0.241	42,627,994	0.2340	-5.62%
2009-11-26	0	0.249	0.247	0.249	0.245	0.265	30,162,500	7,612,098	0.2524	0.245	0.244	0.245	0.242	0.261	30,593,393	0.2488	-4.23%
2009-11-25	0	0.260	0.255	0.260	0.255	0.270	30,585,000	7,984,300	0.2611	0.256	0.251	0.256	0.251	0.266	31,021,929	0.2574	0.00%
2009-11-24	0	0.260	0.255	0.260	0.255	0.265	48,179,683	12,540,637	0.2603	0.256	0.251	0.256	0.251	0.261	48,867,964	0.2566	0.00%
2009-11-23	0	0.260	0.260	0.265	0.246	0.265	73,107,644	18,621,938	0.2547	0.256	0.256	0.261	0.243	0.261	74,152,039	0.2511	5.26%
2009-11-20	0	0.247	0.246	0.247	0.241	0.248	18,998,548	4,657,218	0.2451	0.244	0.243	0.244	0.238	0.245	19,269,956	0.2417	-0.40%
2009-11-19	0	0.248	0.245	0.248	0.238	0.249	34,703,400	8,460,687	0.2438	0.245	0.242	0.245	0.235	0.245	35,199,163	0.2404	3.77%
2009-11-18	0	0.239	0.238	0.241	0.238	0.245	28,941,600	6,972,503	0.2409	0.236	0.235	0.238	0.235	0.242	29,355,051	0.2375	-0.83%
2009-11-17	0	0.241	0.241	0.242	0.238	0.245	29,935,400	7,206,844	0.2407	0.238	0.238	0.239	0.235	0.242	30,363,049	0.2374	-1.23%
2009-11-16	0	0.244	0.244	0.245	0.240	0.250	58,457,389	14,357,175	0.2456	0.241	0.241	0.242	0.237	0.246	59,292,495	0.2421	2.09%
2009-11-13	0	0.239	0.239	0.240	0.235	0.241	46,618,157	11,139,538	0.2390	0.236	0.236	0.237	0.232	0.238	47,284,131	0.2356	0.84%
2009-11-12	0	0.237	0.236	0.237	0.232	0.245	165,213,275	39,462,409	0.2389	0.234	0.233	0.234	0.229	0.242	167,573,465	0.2355	0.00%
2009-11-11	0	0.237	0.236	0.237	0.217	0.238	208,821,247	48,221,323	0.2309	0.234	0.233	0.234	0.214	0.235	211,804,408	0.2277	10.23%
2009-11-10	0	0.215	0.215	0.216	0.213	0.222	39,909,000	8,624,480	0.2161	0.212	0.212	0.213	0.210	0.219	40,479,129	0.2131	-3.15%
2009-11-09	0	0.222	0.220	0.222	0.218	0.229	60,867,600	13,513,393	0.2220	0.219	0.217	0.219	0.215	0.226	61,737,137	0.2189	-2.63%
2009-11-06	0	0.228	0.228	0.229	0.200	0.230	148,907,666	31,580,298	0.2121	0.225	0.225	0.226	0.197	0.227	151,034,918	0.2091	12.32%
2009-11-05	0	0.203	0.202	0.203	0.199	0.203	5,110,000	1,024,760	0.2005	0.200	0.199	0.200	0.196	0.200	5,183,000	0.1977	1.00%
2009-11-04	0	0.201	0.201	0.202	0.199	0.205	8,134,749	1,635,902	0.2011	0.198	0.198	0.199	0.196	0.202	8,250,960	0.1983	0.50%
2009-11-03	0	0.200	0.199	0.200	0.199	0.201	4,170,000	833,250	0.1998	0.197	0.196	0.197	0.196	0.198	4,229,571	0.1970	-0.99%
2009-11-02	0	0.202	0.202	0.203	0.200	0.203	8,086,246	1,626,497	0.2011	0.199	0.199	0.200	0.197	0.200	8,201,764	0.1983	-1.46%
2009-10-30	0	0.205	0.204	0.205	0.202	0.208	8,570,000	1,750,545	0.2043	0.202	0.201	0.202	0.199	0.205	8,692,429	0.2014	0.49%
2009-10-29	0	0.204	0.202	0.204	0.200	0.206	24,765,000	5,012,015	0.2024	0.201	0.199	0.201	0.197	0.203	25,118,786	0.1995	-1.45%
2009-10-28	0	0.207	0.207	0.208	0.205	0.212	19,675,000	4,106,525	0.2087	0.204	0.204	0.205	0.202	0.209	19,956,071	0.2058	0.98%
2009-10-27	0	0.205	0.205	0.208	0.201	0.208	12,475,000	2,578,040	0.2067	0.202	0.202	0.205	0.198	0.205	12,653,214	0.2037	-0.97%
2009-10-23	0	0.207	0.207	0.208	0.204	0.209	12,427,400	2,570,745	0.2069	0.204	0.204	0.205	0.201	0.206	12,604,934	0.2039	-0.96%
2009-10-22	0	0.209	0.208	0.209	0.202	0.209	24,518,300	5,031,857	0.2052	0.206	0.205	0.206	0.199	0.206	24,868,561	0.2023	0.00%
2009-10-21	0	0.209	0.208	0.209	0.209	0.217	37,733,000	8,062,133	0.2137	0.206	0.205	0.206	0.206	0.214	38,272,043	0.2107	-2.34%
2009-10-20	0	0.214	0.213	0.214	0.213	0.220	30,148,600	6,526,326	0.2165	0.211	0.210	0.211	0.210	0.217	30,579,294	0.2134	-1.38%
2009-10-19	0	0.217	0.217	0.218	0.205	0.219	73,637,550	15,784,839	0.2144	0.214	0.214	0.215	0.202	0.216	74,689,515	0.2113	4.83%
2009-10-16	0	0.207	0.207	0.208	0.199	0.211	104,238,188	21,573,279	0.2070	0.204	0.204	0.205	0.196	0.208	105,727,305	0.2040	4.02%
2009-10-15	0	0.199	0.198	0.199	0.197	0.201	33,783,187	6,736,507	0.1994	0.196	0.195	0.196	0.194	0.198	34,265,804	0.1966	0.51%
2009-10-14	0	0.198	0.197	0.198	0.195	0.202	49,075,657	9,760,328	0.1989	0.195	0.194	0.195	0.192	0.199	49,776,738	0.1961	-0.50%
2009-10-13	0	0.199	0.198	0.199	0.188	0.204	102,956,055	20,509,847	0.1992	0.196	0.195	0.196	0.185	0.201	104,426,856	0.1964	6.42%
2009-10-12	0	0.187	0.187	0.188	0.185	0.189	7,696,244	1,442,489	0.1874	0.184	0.184	0.185	0.182	0.186	7,806,190	0.1848	-1.06%
2009-10-09	0	0.189	0.189	0.190	0.188	0.191	10,928,948	2,071,421	0.1895	0.186	0.186	0.187	0.185	0.188	11,085,076	0.1869	-1.05%
2009-10-08	0	0.191	0.190	0.191	0.189	0.192	18,405,251	3,498,650	0.1901	0.188	0.187	0.188	0.186	0.189	18,668,183	0.1874	-0.52%
2009-10-07	0	0.192	0.192	0.193	0.185	0.193	49,838,047	9,503,348	0.1907	0.189	0.189	0.190	0.182	0.190	50,550,019	0.1880	3.78%
2009-10-06	0	0.185	0.185	0.186	0.178	0.186	15,641,468	2,883,044	0.1843	0.182	0.182	0.183	0.175	0.183	15,864,918	0.1817	3.93%
2009-10-05	0	0.178	0.178	0.179	0.178	0.181	1,630,000	291,940	0.1791	0.175	0.175	0.176	0.175	0.178	1,653,286	0.1766	0.00%
2009-10-02	0	0.178	0.178	0.180	0.176	0.182	6,634,997	1,188,949	0.1792	0.175	0.175	0.177	0.174	0.179	6,729,783	0.1767	-2.20%
2009-09-30	0	0.182	0.182	0.183	0.180	0.184	13,896,559	2,519,135	0.1813	0.179	0.179	0.180	0.177	0.181	14,095,081	0.1787	0.00%
2009-09-29	0	0.182	0.181	0.182	0.180	0.184	7,605,000	1,382,755	0.1818	0.179	0.178	0.179	0.177	0.181	7,713,643	0.1793	0.00%
2009-09-28	0	0.182	0.181	0.182	0.181	0.188	19,525,000	3,600,325	0.1844	0.179	0.178	0.179	0.178	0.185	19,803,929	0.1818	-1.62%
2009-09-25	0	0.185	0.184	0.185	0.176	0.185	12,480,026	2,246,594	0.1800	0.182	0.181	0.182	0.174	0.182	12,658,312	0.1775	3.35%
2009-09-24	0	0.179	0.179	0.180	0.176	0.181	42,305,964	7,545,484	0.1784	0.176	0.176	0.177	0.174	0.178	42,910,335	0.1758	-1.65%
2009-09-23	0	0.182	0.181	0.182	0.181	0.183	22,035,000	3,999,315	0.1815	0.179	0.178	0.179	0.178	0.180	22,349,786	0.1789	-1.09%
2009-09-22	0	0.184	0.183	0.184	0.181	0.185	6,202,812	1,132,589	0.1826	0.181	0.180	0.181	0.178	0.182	6,291,424	0.1800	0.00%
2009-09-21	0	0.184	0.184	0.185	0.180	0.188	30,130,000	5,500,405	0.1826	0.181	0.181	0.182	0.177	0.185	30,560,429	0.1800	-2.13%
2009-09-18	0	0.188	0.187	0.188	0.187	0.193	35,229,975	6,657,220	0.1890	0.185	0.184	0.185	0.184	0.190	35,733,260	0.1863	-1.57%
2009-09-17	0	0.191	0.190	0.191	0.188	0.196	43,837,648	8,409,794	0.1918	0.188	0.187	0.188	0.185	0.193	44,463,900	0.1891	1.60%
2009-09-16	0	0.188	0.188	0.189	0.185	0.192	48,882,789	9,218,234	0.1886	0.185	0.185	0.186	0.182	0.189	49,581,115	0.1859	1.62%
2009-09-15	0	0.185	0.184	0.185	0.183	0.195	48,394,987	8,964,783	0.1852	0.182	0.181	0.182	0.180	0.192	49,086,344	0.1826	-4.15%
2009-09-14	0	0.193	0.194	0.195	0.172	0.194	131,022,633	24,015,779	0.1833	0.190	0.191	0.192	0.170	0.191	132,894,385	0.1807	12.87%
2009-09-11	0	0.171	0.170	0.172	0.168	0.172	24,357,200	4,134,477	0.1697	0.169	0.168	0.170	0.166	0.170	24,705,160	0.1674	1.18%
2009-09-10	0	0.169	0.167	0.169	0.165	0.175	59,122,258	10,091,993	0.1707	0.167	0.165	0.167	0.163	0.173	59,966,862	0.1683	3.05%
2009-09-09	0	0.164	0.163	0.164	0.161	0.167	24,390,066	3,990,682	0.1636	0.162	0.161	0.162	0.159	0.165	24,738,496	0.1613	-2.38%
2009-09-08	0	0.168	0.166	0.168	0.166	0.169	23,102,148	3,878,204	0.1679	0.166	0.164	0.166	0.164	0.167	23,432,179	0.1655	0.60%
2009-09-07	0	0.167	0.166	0.167	0.164	0.169	28,285,000	4,717,095	0.1668	0.165	0.164	0.165	0.162	0.167	28,689,071	0.1644	0.60%
2009-09-04	0	0.166	0.166	0.167	0.163	0.168	36,040,995	5,978,770	0.1659	0.164	0.164	0.165	0.161	0.166	36,555,866	0.1636	1.84%
2009-09-03	0	0.163	0.162	0.164	0.159	0.167	17,199,000	2,808,225	0.1633	0.161	0.160	0.162	0.157	0.165	17,444,700	0.1610	1.88%
2009-09-02	0	0.160	0.158	0.159	0.158	0.160	7,868,560	1,249,324	0.1588	0.158	0.156	0.157	0.156	0.158	7,980,968	0.1565	-0.62%
2009-09-01	0	0.161	0.161	0.163	0.157	0.165	10,151,182	1,644,421	0.1620	0.159	0.159	0.161	0.155	0.163	10,296,199	0.1597	1.90%
2009-08-31	0	0.158	0.158	0.159	0.158	0.162	14,821,797	2,358,693	0.1591	0.156	0.156	0.157	0.156	0.160	15,033,537	0.1569	-3.07%
2009-08-28	0	0.163	0.161	0.163	0.160	0.166	35,760,000	5,779,785	0.1616	0.161	0.159	0.161	0.158	0.164	36,270,857	0.1594	-3.55%
2009-08-27	0	0.169	0.168	0.169	0.168	0.177	10,827,000	1,848,311	0.1707	0.167	0.166	0.167	0.166	0.175	10,981,671	0.1683	-3.98%
2009-08-26	0	0.176	0.174	0.176	0.174	0.178	10,762,103	1,892,988	0.1759	0.174	0.172	0.174	0.172	0.175	10,915,847	0.1734	1.73%
2009-08-25	0	0.173	0.173	0.175	0.163	0.175	26,718,619	4,504,201	0.1686	0.171	0.171	0.173	0.161	0.173	27,100,314	0.1662	4.22%
2009-08-24	0	0.166	0.164	0.166	0.162	0.169	17,237,200	2,836,893	0.1646	0.164	0.162	0.164	0.160	0.167	17,483,446	0.1623	0.61%
2009-08-21	0	0.165	0.164	0.165	0.163	0.169	14,896,600	2,475,308	0.1662	0.163	0.162	0.163	0.161	0.167	15,109,409	0.1638	-1.79%
2009-08-20	0	0.168	0.167	0.168	0.161	0.170	18,011,155	2,987,354	0.1659	0.166	0.165	0.166	0.159	0.168	18,268,457	0.1635	1.82%
2009-08-19	0	0.165	0.163	0.165	0.159	0.165	24,369,771	3,929,450	0.1612	0.163	0.161	0.163	0.157	0.163	24,717,911	0.1590	3.77%
2009-08-18	0	0.159	0.158	0.159	0.156	0.163	22,124,072	3,528,744	0.1595	0.157	0.156	0.157	0.154	0.161	22,440,130	0.1573	-1.24%
2009-08-17	0	0.161	0.160	0.161	0.159	0.169	47,910,421	7,787,571	0.1625	0.159	0.158	0.159	0.157	0.167	48,594,856	0.1603	-4.73%
2009-08-14	0	0.169	0.169	0.170	0.168	0.180	54,241,894	9,293,505	0.1713	0.167	0.167	0.168	0.166	0.177	55,016,778	0.1689	-3.98%
2009-08-13	0	0.176	0.176	0.177	0.168	0.184	69,936,521	12,224,208	0.1748	0.174	0.174	0.175	0.166	0.181	70,935,614	0.1723	-2.22%
2009-08-12	0	0.180	0.179	0.180	0.178	0.188	92,319,545	16,805,126	0.1820	0.177	0.176	0.177	0.175	0.185	93,638,396	0.1795	-8.16%
2009-08-11	0	0.196	0.194	0.196	0.195	0.200	31,536,890	6,180,307	0.1960	0.193	0.191	0.193	0.192	0.197	31,987,417	0.1932	-1.51%
2009-08-10	0	0.199	0.197	0.199	0.194	0.204	97,989,800	19,463,402	0.1986	0.196	0.194	0.196	0.191	0.201	99,389,654	0.1958	-3.40%
2009-08-07	0	0.206	0.202	0.206	0.190	0.220	121,387,800	25,403,014	0.2093	0.203	0.199	0.203	0.187	0.217	123,121,911	0.2063	6.74%
2009-08-06	0	0.193	0.193	0.194	0.185	0.194	28,648,600	5,476,413	0.1912	0.190	0.190	0.191	0.182	0.191	29,057,866	0.1885	2.12%
2009-08-05	0	0.189	0.189	0.191	0.187	0.192	19,259,000	3,641,920	0.1891	0.186	0.186	0.188	0.184	0.189	19,534,129	0.1864	-1.56%
2009-08-04	0	0.192	0.191	0.192	0.187	0.197	39,646,000	7,595,275	0.1916	0.189	0.188	0.189	0.184	0.194	40,212,371	0.1889	-1.03%
2009-08-03	0	0.194	0.193	0.194	0.183	0.194	43,734,000	8,248,572	0.1886	0.191	0.190	0.191	0.180	0.191	44,358,771	0.1860	6.01%
2009-07-31	0	0.183	0.182	0.183	0.177	0.193	63,762,415	11,829,410	0.1855	0.180	0.179	0.180	0.175	0.190	64,673,307	0.1829	-2.66%
2009-07-30	0	0.188	0.188	0.189	0.165	0.197	196,061,660	36,668,945	0.1870	0.185	0.185	0.186	0.163	0.194	198,862,541	0.1844	12.57%
2009-07-29	0	0.167	0.166	0.167	0.161	0.171	71,375,000	11,762,408	0.1648	0.165	0.164	0.165	0.159	0.169	72,394,643	0.1625	3.09%
2009-07-28	0	0.162	0.162	0.163	0.160	0.163	45,545,000	7,366,565	0.1617	0.160	0.160	0.161	0.158	0.161	46,195,643	0.1595	0.62%
2009-07-27	0	0.161	0.160	0.161	0.160	0.164	39,753,999	6,436,438	0.1619	0.159	0.158	0.159	0.158	0.162	40,321,913	0.1596	-0.62%
2009-07-24	0	0.162	0.161	0.162	0.160	0.165	37,040,000	5,990,675	0.1617	0.160	0.159	0.160	0.158	0.163	37,569,143	0.1595	-1.22%
2009-07-23	0	0.164	0.163	0.164	0.163	0.166	9,691,200	1,593,749	0.1645	0.162	0.161	0.162	0.161	0.164	9,829,646	0.1621	0.61%
2009-07-22	0	0.163	0.163	0.164	0.163	0.170	22,409,000	3,719,752	0.1660	0.161	0.161	0.162	0.161	0.168	22,729,129	0.1637	-3.55%
2009-07-21	0	0.169	0.168	0.169	0.168	0.172	11,384,000	1,928,863	0.1694	0.167	0.166	0.167	0.166	0.170	11,546,629	0.1670	-1.74%
2009-07-20	0	0.172	0.170	0.172	0.167	0.173	22,665,200	3,851,337	0.1699	0.170	0.168	0.170	0.165	0.171	22,988,989	0.1675	0.58%
2009-07-17	0	0.171	0.173	0.174	0.168	0.173	9,979,000	1,706,250	0.1710	0.169	0.171	0.172	0.166	0.171	10,121,557	0.1686	1.18%
2009-07-16	0	0.169	0.168	0.169	0.168	0.176	10,674,216	1,831,987	0.1716	0.167	0.166	0.167	0.166	0.174	10,826,705	0.1692	-2.87%
2009-07-15	0	0.174	0.172	0.174	0.167	0.174	9,387,000	1,594,160	0.1698	0.172	0.170	0.172	0.165	0.172	9,521,100	0.1674	4.82%
2009-07-14	0	0.166	0.165	0.167	0.165	0.168	7,195,000	1,196,915	0.1664	0.164	0.163	0.165	0.163	0.166	7,297,786	0.1640	0.61%
2009-07-13	0	0.165	0.165	0.166	0.163	0.168	7,794,200	1,285,046	0.1649	0.163	0.163	0.164	0.161	0.166	7,905,546	0.1625	-2.17%
2009-07-10	0	0.178	0.178	0.179	0.178	0.185	17,496,000	3,143,725	0.1797	0.166	0.166	0.167	0.166	0.173	18,727,932	0.1679	-2.20%
2009-07-09	0	0.182	0.180	0.182	0.179	0.185	12,300,815	2,229,160	0.1812	0.170	0.168	0.170	0.167	0.173	13,166,942	0.1693	0.55%
2009-07-08	0	0.181	0.181	0.185	0.178	0.188	8,541,026	1,554,935	0.1821	0.169	0.169	0.173	0.166	0.176	9,142,418	0.1701	-5.24%
2009-07-07	0	0.191	0.189	0.192	0.185	0.195	24,090,300	4,586,192	0.1904	0.178	0.177	0.179	0.173	0.182	25,786,551	0.1779	4.95%
2009-07-06	0	0.182	0.181	0.182	0.178	0.184	8,042,150	1,459,650	0.1815	0.170	0.169	0.170	0.166	0.172	8,608,415	0.1696	2.25%
2009-07-03	0	0.178	0.177	0.178	0.174	0.178	5,406,000	953,895	0.1765	0.166	0.165	0.166	0.163	0.166	5,786,648	0.1648	-1.11%
2009-07-02	0	0.180	0.178	0.180	0.178	0.188	14,669,400	2,680,733	0.1827	0.168	0.166	0.168	0.166	0.176	15,702,305	0.1707	-3.74%
2009-06-30	0	0.187	0.186	0.188	0.186	0.192	15,710,400	2,962,416	0.1886	0.175	0.174	0.176	0.174	0.179	16,816,604	0.1762	-0.53%
2009-06-29	0	0.188	0.187	0.188	0.176	0.197	61,519,800	11,350,365	0.1845	0.176	0.175	0.176	0.164	0.184	65,851,544	0.1724	-7.39%
2009-06-26	0	0.203	0.201	0.203	0.199	0.204	5,575,000	1,120,935	0.2011	0.190	0.188	0.190	0.186	0.191	5,967,548	0.1878	-0.49%
2009-06-25	0	0.204	0.201	0.204	0.197	0.205	3,526,200	708,383	0.2009	0.191	0.188	0.191	0.184	0.192	3,774,487	0.1877	1.49%
2009-06-24	0	0.201	0.201	0.202	0.197	0.201	3,965,000	794,235	0.2003	0.188	0.188	0.189	0.184	0.188	4,244,184	0.1871	0.00%
2009-06-23	0	0.201	0.201	0.202	0.198	0.206	12,581,400	2,545,941	0.2024	0.188	0.188	0.189	0.185	0.192	13,467,284	0.1890	-2.43%
2009-06-22	0	0.206	0.206	0.208	0.204	0.211	14,305,000	2,952,730	0.2064	0.192	0.192	0.194	0.191	0.197	15,312,246	0.1928	0.49%
2009-06-19	0	0.205	0.204	0.205	0.204	0.209	8,397,200	1,735,815	0.2067	0.192	0.191	0.192	0.191	0.195	8,988,465	0.1931	-1.44%
2009-06-18	0	0.208	0.208	0.210	0.208	0.214	18,473,600	3,888,216	0.2105	0.194	0.194	0.196	0.194	0.200	19,774,367	0.1966	-4.15%
2009-06-17	0	0.217	0.213	0.217	0.211	0.218	5,540,000	1,190,870	0.2150	0.203	0.199	0.203	0.197	0.204	5,930,084	0.2008	-0.46%
2009-06-16	0	0.218	0.216	0.218	0.215	0.222	5,900,000	1,291,610	0.2189	0.204	0.202	0.204	0.201	0.207	6,315,432	0.2045	-0.91%
2009-06-15	0	0.220	0.222	0.224	0.220	0.229	6,717,000	1,500,861	0.2234	0.206	0.207	0.209	0.206	0.214	7,189,959	0.2087	-3.51%
2009-06-12	0	0.228	0.225	0.228	0.224	0.231	10,395,600	2,355,201	0.2266	0.213	0.210	0.213	0.209	0.216	11,127,577	0.2117	-0.87%
2009-06-11	0	0.230	0.229	0.230	0.225	0.231	17,111,000	3,907,880	0.2284	0.215	0.214	0.215	0.210	0.216	18,315,823	0.2134	0.00%
2009-06-10	0	0.230	0.229	0.230	0.226	0.232	24,910,000	5,701,715	0.2289	0.215	0.214	0.215	0.211	0.217	26,663,968	0.2138	1.32%
2009-06-09	0	0.227	0.226	0.227	0.220	0.231	42,015,000	9,469,885	0.2254	0.212	0.211	0.212	0.206	0.216	44,973,368	0.2106	1.79%
2009-06-08	0	0.223	0.223	0.225	0.206	0.230	68,205,000	15,168,480	0.2224	0.208	0.208	0.210	0.192	0.215	73,007,464	0.2078	4.69%
2009-06-05	0	0.213	0.212	0.213	0.205	0.216	63,890,000	13,468,640	0.2108	0.199	0.198	0.199	0.192	0.202	68,388,635	0.1969	3.90%
2009-06-04	0	0.205	0.204	0.205	0.203	0.224	118,640,980	24,575,284	0.2071	0.192	0.191	0.192	0.190	0.209	126,994,752	0.1935	-19.61%
2009-06-03	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2009-06-02	0	0.255	0.255	0.260	0.255	0.265	25,807,200	6,709,597	0.2600	0.238	0.238	0.243	0.238	0.248	27,624,342	0.2429	-3.77%
2009-06-01	0	0.265	0.260	0.265	0.255	0.265	39,411,200	10,308,170	0.2616	0.248	0.243	0.248	0.238	0.248	42,186,229	0.2443	1.92%
2009-05-29	0	0.260	0.255	0.260	0.255	0.265	17,691,575	4,595,523	0.2598	0.243	0.238	0.243	0.238	0.248	18,937,278	0.2427	0.00%
2009-05-27	0	0.260	0.255	0.260	0.255	0.265	31,633,800	8,223,376	0.2600	0.243	0.238	0.243	0.238	0.248	33,861,205	0.2429	-1.89%
2009-05-26	0	0.265	0.260	0.265	0.260	0.265	46,575,000	12,142,650	0.2607	0.248	0.243	0.248	0.243	0.248	49,854,448	0.2436	0.00%
2009-05-25	0	0.265	0.265	0.270	0.265	0.270	10,379,000	2,752,105	0.2652	0.248	0.248	0.252	0.248	0.252	11,109,808	0.2477	-1.85%
2009-05-22	0	0.270	0.265	0.270	0.265	0.270	12,170,000	3,244,400	0.2666	0.252	0.248	0.252	0.248	0.252	13,026,916	0.2491	0.00%
2009-05-21	0	0.270	0.265	0.275	0.270	0.270	9,939,000	2,683,450	0.2700	0.252	0.248	0.257	0.252	0.252	10,638,827	0.2522	0.00%
2009-05-20	0	0.270	0.270	0.275	0.265	0.275	11,877,277	3,208,669	0.2702	0.252	0.252	0.257	0.248	0.257	12,713,582	0.2524	0.00%
2009-05-19	0	0.270	0.265	0.270	0.265	0.275	14,391,000	3,882,470	0.2698	0.252	0.248	0.252	0.248	0.257	15,404,302	0.2520	0.00%
2009-05-18	0	0.270	0.265	0.270	0.265	0.270	5,451,000	1,467,945	0.2693	0.252	0.248	0.252	0.248	0.252	5,834,817	0.2516	1.89%
2009-05-15	0	0.265	0.265	0.270	0.265	0.270	2,770,200	746,610	0.2695	0.248	0.248	0.252	0.248	0.252	2,965,256	0.2518	-1.85%
2009-05-14	0	0.270	0.265	0.270	0.265	0.270	6,660,000	1,796,050	0.2697	0.252	0.248	0.252	0.248	0.252	7,128,945	0.2519	0.00%
2009-05-13	0	0.270	0.270	0.275	0.270	0.275	4,722,400	1,275,544	0.2701	0.252	0.252	0.257	0.252	0.257	5,054,915	0.2523	0.00%
2009-05-12	0	0.270	0.265	0.270	0.265	0.270	5,618,810	1,508,393	0.2685	0.252	0.248	0.252	0.248	0.252	6,014,443	0.2508	0.00%
2009-05-11	0	0.270	0.265	0.270	0.265	0.270	6,529,400	1,731,583	0.2652	0.252	0.248	0.252	0.248	0.252	6,989,149	0.2478	1.89%
2009-05-08	0	0.265	0.260	0.265	0.260	0.265	25,280,694	6,595,942	0.2609	0.248	0.243	0.248	0.243	0.248	27,060,763	0.2437	1.92%
2009-05-07	0	0.260	0.260	0.265	0.260	0.265	6,007,800	1,567,097	0.2608	0.243	0.243	0.248	0.243	0.248	6,430,822	0.2437	0.00%
2009-05-06	0	0.260	0.260	0.265	0.260	0.265	2,579,000	679,610	0.2635	0.243	0.243	0.248	0.243	0.248	2,760,593	0.2462	-1.89%
2009-05-05	0	0.265	0.260	0.265	0.260	0.265	4,005,000	1,044,700	0.2608	0.248	0.243	0.248	0.243	0.248	4,287,001	0.2437	1.92%
2009-05-04	0	0.260	0.260	0.265	0.260	0.265	911,000	237,890	0.2611	0.243	0.243	0.248	0.243	0.248	975,146	0.2440	-1.89%
2009-04-30	0	0.265	0.260	0.265	0.260	0.265	7,000,800	1,835,492	0.2622	0.248	0.243	0.248	0.243	0.248	7,493,742	0.2449	1.92%
2009-04-29	0	0.260	0.260	0.265	0.260	0.265	2,137,291	558,150	0.2611	0.243	0.243	0.248	0.243	0.248	2,287,782	0.2440	0.00%
2009-04-28	0	0.260	0.260	0.265	0.260	0.265	4,135,200	1,080,148	0.2612	0.243	0.243	0.248	0.243	0.248	4,426,369	0.2440	0.00%
2009-04-27	0	0.260	0.260	0.265	0.260	0.265	2,070,000	543,200	0.2624	0.243	0.243	0.248	0.243	0.248	2,215,753	0.2452	-1.89%
2009-04-24	0	0.265	0.260	0.265	0.260	0.265	1,130,000	295,150	0.2612	0.248	0.243	0.248	0.243	0.248	1,209,566	0.2440	0.00%
2009-04-23	0	0.265	0.260	0.265	0.260	0.265	10,448,100	2,743,944	0.2626	0.248	0.243	0.248	0.243	0.248	11,183,774	0.2454	0.00%
2009-04-22	0	0.265	0.265	0.270	0.265	0.265	3,883,800	1,029,169	0.2650	0.248	0.248	0.252	0.248	0.248	4,157,267	0.2476	0.00%
2009-04-21	0	0.265	0.265	0.270	0.265	0.265	7,367,400	1,952,313	0.2650	0.248	0.248	0.252	0.248	0.248	7,886,155	0.2476	0.00%
2009-04-20	0	0.265	0.265	0.270	0.265	0.265	10,908,281	2,890,487	0.2650	0.248	0.248	0.252	0.248	0.248	11,676,357	0.2476	0.00%
2009-04-17	0	0.265	0.265	0.270	0.265	0.270	2,855,000	757,575	0.2654	0.248	0.248	0.252	0.248	0.252	3,056,027	0.2479	-1.85%
2009-04-16	0	0.270	0.265	0.270	0.265	0.270	5,755,200	1,549,406	0.2692	0.252	0.248	0.252	0.248	0.252	6,160,436	0.2515	0.00%
2009-04-15	0	0.270	0.265	0.270	0.265	0.275	28,536,400	7,703,100	0.2699	0.252	0.248	0.252	0.248	0.257	30,545,711	0.2522	0.00%
2009-04-14	0	0.270	0.265	0.275	0.270	0.275	23,192,594	6,264,949	0.2701	0.252	0.248	0.257	0.252	0.257	24,825,635	0.2524	-1.82%
2009-04-09	0	0.275	0.275	0.280	0.270	0.275	6,461,800	1,773,888	0.2745	0.257	0.257	0.262	0.252	0.257	6,916,790	0.2565	0.00%
2009-04-08	0	0.275	0.275	0.280	0.275	0.280	27,296,000	7,506,430	0.2750	0.257	0.257	0.262	0.257	0.262	29,217,971	0.2569	0.00%
2009-04-07	0	0.275	0.275	0.280	0.275	0.280	10,197,000	2,809,160	0.2755	0.257	0.257	0.262	0.257	0.262	10,914,993	0.2574	0.00%
2009-04-06	0	0.275	0.275	0.280	0.275	0.280	4,784,067	1,326,266	0.2772	0.257	0.257	0.262	0.257	0.262	5,120,924	0.2590	-1.79%
2009-04-03	0	0.280	0.275	0.280	0.275	0.280	30,621,517	8,550,194	0.2792	0.262	0.257	0.262	0.257	0.262	32,777,645	0.2609	0.00%
2009-04-02	0	0.280	0.275	0.280	0.275	0.280	21,119,534	5,835,764	0.2763	0.262	0.257	0.262	0.257	0.262	22,606,607	0.2581	0.00%
2009-04-01	0	0.280	0.275	0.280	0.275	0.280	5,901,600	1,650,308	0.2796	0.262	0.257	0.262	0.257	0.262	6,317,145	0.2612	0.00%
2009-03-31	0	0.280	0.275	0.280	0.270	0.280	7,187,600	1,975,595	0.2749	0.262	0.257	0.262	0.252	0.262	7,693,695	0.2568	3.70%
2009-03-30	0	0.270	0.270	0.275	0.270	0.275	28,826,200	7,926,754	0.2750	0.252	0.252	0.257	0.252	0.257	30,855,916	0.2569	0.00%
2009-03-27	0	0.270	0.270	0.275	0.270	0.275	26,510,000	7,286,975	0.2749	0.252	0.252	0.257	0.252	0.257	28,376,627	0.2568	-1.82%
2009-03-26	0	0.275	0.270	0.275	0.270	0.275	5,880,000	1,612,000	0.2741	0.257	0.252	0.257	0.252	0.257	6,294,024	0.2561	0.00%
2009-03-25	0	0.275	0.270	0.275	0.270	0.280	47,857,212	13,062,365	0.2729	0.257	0.252	0.257	0.252	0.262	51,226,943	0.2550	0.00%
2009-03-24	0	0.275	0.275	0.280	0.275	0.280	11,916,200	3,298,821	0.2768	0.257	0.257	0.262	0.257	0.262	12,755,246	0.2586	0.00%
2009-03-23	0	0.275	0.275	0.280	0.275	0.280	5,855,000	1,611,975	0.2753	0.257	0.257	0.262	0.257	0.262	6,267,263	0.2572	0.00%
2009-03-20	0	0.275	0.275	0.280	0.275	0.275	13,637,000	3,750,040	0.2750	0.257	0.257	0.262	0.257	0.257	14,597,211	0.2569	0.00%
2009-03-19	0	0.275	0.275	0.280	0.275	0.280	6,737,000	1,854,760	0.2753	0.257	0.257	0.262	0.257	0.262	7,211,367	0.2572	0.00%
2009-03-18	0	0.275	0.275	0.280	0.275	0.285	51,880,000	14,435,165	0.2782	0.257	0.257	0.262	0.257	0.266	55,532,985	0.2599	5.77%
2009-03-17	1	-	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2009-03-16	1	-	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2009-03-13	0	0.260	0.255	0.260	0.255	0.260	4,606,200	1,183,694	0.2570	0.243	0.238	0.243	0.238	0.243	4,930,533	0.2401	0.00%
2009-03-12	0	0.260	0.255	0.260	0.255	0.260	5,132,200	1,318,489	0.2569	0.243	0.238	0.243	0.238	0.243	5,493,569	0.2400	0.00%
2009-03-11	0	0.260	0.255	0.260	0.255	0.260	4,392,400	1,137,774	0.2590	0.243	0.238	0.243	0.238	0.243	4,701,679	0.2420	0.00%
2009-03-10	0	0.260	0.255	0.260	0.255	0.260	5,061,600	1,311,159	0.2590	0.243	0.238	0.243	0.238	0.243	5,417,998	0.2420	0.00%
2009-03-09	0	0.260	0.255	0.260	0.255	0.260	4,807,000	1,245,905	0.2592	0.243	0.238	0.243	0.238	0.243	5,145,471	0.2421	0.00%
2009-03-06	0	0.260	0.260	0.265	0.255	0.260	10,977,800	2,852,975	0.2599	0.243	0.243	0.248	0.238	0.243	11,750,771	0.2428	0.00%
2009-03-05	0	0.260	0.260	0.265	0.255	0.265	5,090,000	1,325,325	0.2604	0.243	0.243	0.248	0.238	0.248	5,448,398	0.2433	-1.89%
2009-03-04	0	0.265	0.260	0.265	0.255	0.265	12,771,807	3,335,015	0.2611	0.248	0.243	0.248	0.238	0.248	13,671,098	0.2439	1.92%
2009-03-03	0	0.260	0.255	0.260	0.250	0.260	16,039,675	4,121,538	0.2570	0.243	0.238	0.243	0.234	0.243	17,169,064	0.2401	1.96%
2009-03-02	0	0.255	0.255	0.260	0.250	0.260	10,708,000	2,744,295	0.2563	0.238	0.238	0.243	0.234	0.243	11,461,974	0.2394	-1.92%
2009-02-27	0	0.260	0.255	0.260	0.255	0.260	6,190,000	1,579,625	0.2552	0.243	0.238	0.243	0.238	0.243	6,625,851	0.2384	0.00%
2009-02-26	0	0.260	0.255	0.260	0.255	0.260	4,546,000	1,166,215	0.2565	0.243	0.238	0.243	0.238	0.243	4,866,094	0.2397	1.96%
2009-02-25	0	0.255	0.255	0.260	0.250	0.260	36,358,600	9,197,014	0.2530	0.238	0.238	0.243	0.234	0.243	38,918,689	0.2363	2.00%
2009-02-24	0	0.250	0.250	0.255	0.250	0.270	67,814,322	17,502,839	0.2581	0.234	0.234	0.238	0.234	0.252	72,589,277	0.2411	-5.66%
2009-02-23	0	0.265	0.260	0.265	0.260	0.285	114,831,600	30,553,789	0.2661	0.248	0.243	0.248	0.243	0.266	122,917,145	0.2486	59.64%
2009-02-20	1	-	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2009-02-19	0	0.166	0.166	0.169	0.162	0.175	14,995,000	2,520,080	0.1681	0.155	0.155	0.158	0.151	0.163	16,050,831	0.1570	2.47%
2009-02-18	0	0.162	0.160	0.163	0.154	0.166	3,236,000	520,550	0.1609	0.151	0.149	0.152	0.144	0.155	3,463,854	0.1503	1.25%
2009-02-17	0	0.160	0.161	0.166	0.160	0.171	4,469,000	737,045	0.1649	0.149	0.150	0.155	0.149	0.160	4,783,672	0.1541	-5.88%
2009-02-16	0	0.170	0.170	0.173	0.144	0.180	15,308,200	2,329,557	0.1522	0.159	0.159	0.162	0.135	0.168	16,386,084	0.1422	17.24%
2009-02-13	0	0.145	0.145	0.146	0.140	0.149	8,513,600	1,235,869	0.1452	0.135	0.135	0.136	0.131	0.139	9,113,061	0.1356	-0.68%
2009-02-12	0	0.146	0.144	0.146	0.137	0.147	9,402,277	1,336,865	0.1422	0.136	0.135	0.136	0.128	0.137	10,064,312	0.1328	1.39%
2009-02-11	0	0.144	0.141	0.144	0.122	0.146	27,450,000	3,809,565	0.1388	0.135	0.132	0.135	0.114	0.136	29,382,815	0.1297	13.39%
2009-02-10	0	0.127	0.127	0.128	0.121	0.127	1,558,000	194,360	0.1247	0.119	0.119	0.120	0.113	0.119	1,667,702	0.1165	0.00%
2009-02-09	0	0.127	0.124	0.127	0.123	0.127	2,130,000	264,010	0.1239	0.119	0.116	0.119	0.115	0.119	2,279,978	0.1158	3.25%
2009-02-06	0	0.123	0.118	0.123	0.118	0.124	953,600	114,515	0.1201	0.115	0.110	0.115	0.110	0.116	1,020,745	0.1122	2.50%
2009-02-05	0	0.120	0.117	0.122	0.118	0.125	1,200,000	144,635	0.1205	0.112	0.109	0.114	0.110	0.117	1,284,495	0.1126	-1.64%
2009-02-04	0	0.122	0.116	0.122	0.118	0.122	200,000	23,920	0.1196	0.114	0.108	0.114	0.110	0.114	214,082	0.1117	3.39%
2009-02-03	0	0.118	0.114	0.119	0.112	0.119	588,400	67,645	0.1150	0.110	0.107	0.111	0.105	0.111	629,831	0.1074	0.00%
2009-02-02	0	0.118	0.115	0.120	0.115	0.118	1,435,000	167,525	0.1167	0.110	0.107	0.112	0.107	0.110	1,536,042	0.1091	2.61%
2009-01-30	0	0.115	0.115	0.124	0.108	0.126	685,000	76,770	0.1121	0.107	0.107	0.116	0.101	0.118	733,232	0.1047	-10.16%
2009-01-29	0	0.128	0.122	0.128	0.106	0.128	1,582,200	174,878	0.1105	0.120	0.114	0.120	0.099	0.120	1,693,606	0.1033	9.40%
2009-01-23	0	0.117	0.107	0.122	0.101	0.117	710,000	75,035	0.1057	0.109	0.100	0.114	0.094	0.109	759,993	0.0987	-4.10%
2009-01-22	0	0.122	0.106	0.122	0.133	0.133	5,000	665	0.1330	0.114	0.099	0.114	0.124	0.124	5,352	0.1243	2.52%
2009-01-21	0	0.119	0.119	0.120	0.105	0.120	205,000	21,700	0.1059	0.111	0.111	0.112	0.098	0.112	219,435	0.0989	-0.83%
2009-01-20	0	0.120	0.118	0.125	0.110	0.120	170,000	20,200	0.1188	0.112	0.110	0.117	0.103	0.112	181,970	0.1110	0.00%
2009-01-19	0	0.120	0.120	0.125	0.120	0.126	375,000	45,075	0.1202	0.112	0.112	0.117	0.112	0.118	401,405	0.1123	-4.76%
2009-01-16	0	0.126	0.122	0.126	0.120	0.126	2,640,000	321,203	0.1217	0.118	0.114	0.118	0.112	0.118	2,825,888	0.1137	2.44%
2009-01-15	0	0.123	0.123	0.127	0.120	0.131	4,145,000	517,705	0.1249	0.115	0.115	0.119	0.112	0.122	4,436,859	0.1167	-5.38%
2009-01-14	0	0.130	0.126	0.130	0.130	0.131	3,200,000	417,000	0.1303	0.121	0.118	0.121	0.121	0.122	3,425,319	0.1217	4.84%
2009-01-13	0	0.124	0.120	0.125	0.120	0.126	1,530,000	187,058	0.1223	0.116	0.112	0.117	0.112	0.118	1,637,731	0.1142	1.64%
2009-01-12	0	0.122	0.122	0.124	0.122	0.130	3,510,000	432,120	0.1231	0.114	0.114	0.116	0.114	0.121	3,757,147	0.1150	-4.69%
2009-01-09	0	0.128	0.125	0.128	0.124	0.132	2,100,000	266,240	0.1268	0.120	0.117	0.120	0.116	0.123	2,247,866	0.1184	0.00%
2009-01-08	0	0.128	0.126	0.128	0.126	0.138	10,815,346	1,394,592	0.1289	0.120	0.118	0.120	0.118	0.129	11,576,878	0.1205	-8.57%
2009-01-07	0	0.140	0.140	0.145	0.139	0.154	18,979,800	2,789,461	0.1470	0.131	0.131	0.135	0.130	0.144	20,316,209	0.1373	-1.41%
2009-01-06	0	0.142	0.142	0.143	0.130	0.149	42,661,000	5,984,268	0.1403	0.133	0.133	0.134	0.121	0.139	45,664,855	0.1310	9.23%
2009-01-05	0	0.130	0.129	0.130	0.120	0.131	21,175,400	2,672,411	0.1262	0.121	0.121	0.121	0.112	0.122	22,666,406	0.1179	10.17%
2009-01-02	0	0.118	0.117	0.118	0.110	0.125	2,830,000	327,870	0.1159	0.110	0.109	0.110	0.103	0.117	3,029,267	0.1082	6.31%
2008-12-31	0	0.111	0.111	0.113	0.110	0.114	540,000	60,560	0.1121	0.104	0.104	0.106	0.103	0.107	578,023	0.1048	0.91%
2008-12-30	0	0.110	0.109	0.112	0.108	0.114	2,171,000	241,063	0.1110	0.103	0.102	0.105	0.101	0.107	2,323,865	0.1037	-3.51%
2008-12-29	0	0.114	0.113	0.114	0.110	0.114	3,695,000	411,950	0.1115	0.107	0.106	0.107	0.103	0.107	3,955,173	0.1042	5.56%
2008-12-24	0	0.108	0.107	0.108	0.100	0.108	4,587,800	471,375	0.1027	0.101	0.100	0.101	0.093	0.101	4,910,837	0.0960	3.85%
2008-12-23	0	0.104	0.104	0.105	0.100	0.105	8,424,000	856,310	0.1017	0.097	0.097	0.098	0.093	0.098	9,017,152	0.0950	-9.57%
2008-12-22	0	0.115	0.113	0.116	0.110	0.119	12,614,000	1,399,235	0.1109	0.107	0.106	0.108	0.103	0.111	13,502,179	0.1036	-2.54%
2008-12-19	0	0.118	0.118	0.119	0.106	0.120	18,483,205	2,103,948	0.1138	0.110	0.110	0.111	0.099	0.112	19,784,648	0.1063	12.38%
2008-12-18	0	0.105	0.105	0.106	0.101	0.107	2,895,000	299,975	0.1036	0.098	0.098	0.099	0.094	0.100	3,098,843	0.0968	1.94%
2008-12-17	0	0.103	0.101	0.104	0.100	0.107	7,170,000	739,195	0.1031	0.096	0.094	0.097	0.093	0.100	7,674,855	0.0963	3.00%
2008-12-16	0	0.100	0.099	0.100	0.093	0.101	19,323,600	1,914,171	0.0991	0.093	0.092	0.093	0.087	0.094	20,684,217	0.0925	-3.85%
2008-12-15	0	0.104	0.100	0.104	0.099	0.106	8,499,000	860,850	0.1013	0.097	0.093	0.097	0.092	0.099	9,097,433	0.0946	0.97%
2008-12-12	0	0.103	0.096	0.097	0.100	0.105	3,030,000	312,800	0.1032	0.096	0.090	0.091	0.093	0.098	3,243,349	0.0964	-4.63%
2008-12-11	0	0.108	0.107	0.115	0.101	0.118	9,381,000	1,027,025	0.1095	0.101	0.100	0.107	0.094	0.110	10,041,537	0.1023	0.93%
2008-12-10	0	0.107	0.107	0.108	0.095	0.109	13,033,800	1,346,011	0.1033	0.100	0.100	0.101	0.089	0.102	13,951,538	0.0965	7.00%
2008-12-09	0	0.100	0.096	0.100	0.097	0.106	4,900,000	493,415	0.1007	0.093	0.090	0.093	0.091	0.099	5,245,020	0.0941	0.00%
2008-12-08	0	0.100	0.099	0.100	0.086	0.100	7,718,800	733,943	0.0951	0.093	0.092	0.093	0.080	0.093	8,262,298	0.0888	9.89%
2008-12-05	0	0.091	0.090	0.091	0.085	0.099	3,410,000	307,900	0.0903	0.085	0.084	0.085	0.079	0.092	3,650,106	0.0844	-2.15%
2008-12-04	0	0.093	0.091	0.093	0.086	0.093	6,615,000	588,130	0.0889	0.087	0.085	0.087	0.080	0.087	7,080,777	0.0831	9.41%
2008-12-03	0	0.085	0.085	0.088	0.079	0.089	9,210,000	755,120	0.0820	0.079	0.079	0.082	0.074	0.083	9,858,496	0.0766	11.84%
2008-12-02	0	0.076	0.075	0.076	0.076	0.076	1,000,000	76,000	0.0760	0.071	0.070	0.071	0.071	0.071	1,070,412	0.0710	1.33%
2008-12-01	0	0.075	0.075	0.078	0.073	0.076	5,555,000	415,380	0.0748	0.070	0.070	0.073	0.068	0.071	5,946,140	0.0699	-1.32%
2008-11-28	0	0.076	0.073	0.076	0.073	0.080	11,109,600	836,069	0.0753	0.071	0.068	0.071	0.068	0.075	11,891,851	0.0703	-2.56%
2008-11-27	0	0.078	0.075	0.078	0.075	0.084	2,545,000	199,760	0.0785	0.073	0.070	0.073	0.070	0.078	2,724,199	0.0733	0.00%
2008-11-26	0	0.078	0.076	0.078	0.074	0.080	1,100,000	85,220	0.0775	0.073	0.071	0.073	0.069	0.075	1,177,453	0.0724	4.00%
2008-11-25	0	0.075	0.075	0.078	0.075	0.075	295,000	22,125	0.0750	0.070	0.070	0.073	0.070	0.070	315,772	0.0701	0.00%
2008-11-24	0	0.075	0.075	0.076	0.073	0.080	2,360,000	181,430	0.0769	0.070	0.070	0.071	0.068	0.075	2,526,173	0.0718	-1.32%
2008-11-21	0	0.076	0.076	0.077	0.072	0.076	605,000	44,775	0.0740	0.071	0.071	0.072	0.067	0.071	647,599	0.0691	1.33%
2008-11-20	0	0.075	0.072	0.075	0.072	0.075	1,269,000	94,525	0.0745	0.070	0.067	0.070	0.067	0.070	1,358,353	0.0696	2.74%
2008-11-19	0	0.073	0.073	0.077	0.073	0.076	1,691,000	125,321	0.0741	0.068	0.068	0.072	0.068	0.071	1,810,067	0.0692	-3.95%
2008-11-18	0	0.076	0.076	0.077	0.074	0.077	7,990,000	599,720	0.0751	0.071	0.071	0.072	0.069	0.072	8,552,593	0.0701	2.70%
2008-11-17	0	0.074	0.073	0.075	0.073	0.077	2,191,800	162,663	0.0742	0.069	0.068	0.070	0.068	0.072	2,346,129	0.0693	-1.33%
2008-11-14	0	0.075	0.073	0.075	0.070	0.075	5,832,800	420,529	0.0721	0.070	0.068	0.070	0.065	0.070	6,243,500	0.0674	1.35%
2008-11-13	0	0.074	0.074	0.076	0.071	0.075	3,885,000	287,035	0.0739	0.069	0.069	0.071	0.066	0.070	4,158,551	0.0690	-1.33%
2008-11-12	0	0.075	0.072	0.075	0.070	0.075	2,910,000	210,015	0.0722	0.070	0.067	0.070	0.065	0.070	3,114,899	0.0674	2.74%
2008-11-11	0	0.073	0.072	0.073	0.070	0.078	16,480,000	1,185,580	0.0719	0.068	0.067	0.068	0.065	0.073	17,640,393	0.0672	-5.19%
2008-11-10	0	0.077	0.077	0.078	0.075	0.079	8,045,000	623,100	0.0775	0.072	0.072	0.073	0.070	0.074	8,611,466	0.0724	6.94%
2008-11-07	0	0.072	0.071	0.072	0.070	0.072	14,985,000	1,069,390	0.0714	0.067	0.066	0.067	0.065	0.067	16,040,127	0.0667	0.00%
2008-11-06	0	0.072	0.071	0.072	0.068	0.079	12,545,000	898,820	0.0716	0.067	0.066	0.067	0.064	0.074	13,428,321	0.0669	-2.70%
2008-11-05	0	0.074	0.074	0.079	0.071	0.080	25,951,000	1,884,965	0.0726	0.069	0.069	0.074	0.066	0.075	27,778,267	0.0679	2.78%
2008-11-04	0	0.072	0.067	0.072	0.070	0.072	1,700,000	121,600	0.0715	0.067	0.063	0.067	0.065	0.067	1,819,701	0.0668	0.00%
2008-11-03	0	0.072	0.070	0.072	0.070	0.080	6,584,000	477,790	0.0726	0.067	0.065	0.067	0.065	0.075	7,047,594	0.0678	7.46%
2008-10-31	0	0.067	0.063	0.067	0.057	0.085	13,800,000	876,865	0.0635	0.063	0.059	0.063	0.053	0.079	14,771,688	0.0594	0.00%
2008-10-30	0	0.067	0.066	0.070	0.062	0.070	11,528,700	771,470	0.0669	0.063	0.062	0.065	0.058	0.065	12,340,461	0.0625	3.08%
2008-10-29	0	0.065	0.064	0.067	0.062	0.067	8,834,600	573,073	0.0649	0.061	0.060	0.063	0.058	0.063	9,456,664	0.0606	1.56%
2008-10-28	0	0.064	0.062	0.070	0.051	0.070	8,018,000	489,974	0.0611	0.060	0.058	0.065	0.048	0.065	8,582,565	0.0571	23.08%
2008-10-27	0	0.052	0.052	0.055	0.052	0.071	3,539,000	219,250	0.0620	0.049	0.049	0.051	0.049	0.066	3,788,189	0.0579	-29.73%
2008-10-24	0	0.074	0.070	0.079	0.074	0.080	1,277,825	98,021	0.0767	0.069	0.065	0.074	0.069	0.075	1,367,799	0.0717	-8.64%
2008-10-23	0	0.081	0.077	0.086	0.080	0.089	3,502,400	286,252	0.0817	0.076	0.072	0.080	0.075	0.083	3,749,012	0.0764	-10.99%
2008-10-22	0	0.091	0.091	0.096	0.085	0.091	1,996,200	170,901	0.0856	0.085	0.085	0.090	0.079	0.085	2,136,757	0.0800	1.11%
2008-10-21	0	0.090	0.089	0.095	0.090	0.090	3,110,000	280,500	0.0902	0.084	0.083	0.089	0.084	0.084	3,328,982	0.0843	-7.22%
2008-10-20	0	0.097	0.088	0.097	0.088	0.100	1,066,000	100,890	0.0946	0.091	0.082	0.091	0.082	0.093	1,141,059	0.0884	0.00%
2008-10-17	0	0.097	0.088	0.097	0.085	0.100	915,383	81,754	0.0893	0.091	0.082	0.091	0.079	0.093	979,837	0.0834	7.78%
2008-10-16	0	0.090	0.090	0.100	0.088	0.092	6,174,000	554,772	0.0899	0.084	0.084	0.093	0.082	0.086	6,608,725	0.0839	-7.22%
2008-10-15	0	0.097	0.092	0.097	0.095	0.100	7,160,000	707,155	0.0988	0.091	0.086	0.091	0.089	0.093	7,664,151	0.0923	-2.02%
2008-10-14	0	0.099	0.099	0.104	0.099	0.115	2,718,000	278,030	0.1023	0.092	0.092	0.097	0.092	0.107	2,909,380	0.0956	0.00%
2008-10-13	0	0.099	0.096	0.099	0.096	0.110	2,336,000	237,323	0.1016	0.092	0.090	0.092	0.090	0.103	2,500,483	0.0949	-1.98%
2008-10-10	0	0.101	0.101	0.106	0.100	0.115	6,265,000	638,345	0.1019	0.094	0.094	0.099	0.093	0.107	6,706,132	0.0952	-14.41%
2008-10-09	0	0.118	0.115	0.120	0.118	0.118	500,000	59,000	0.1180	0.110	0.107	0.112	0.110	0.110	535,206	0.1102	0.85%
2008-10-08	0	0.117	0.110	0.117	0.110	0.130	875,000	108,445	0.1239	0.109	0.103	0.109	0.103	0.121	936,611	0.1158	-4.88%
2008-10-06	0	0.123	0.115	0.129	0.123	0.133	783,600	99,984	0.1276	0.115	0.107	0.121	0.115	0.124	838,775	0.1192	-8.89%
2008-10-03	0	0.135	0.132	0.140	0.120	0.135	2,255,000	292,470	0.1297	0.126	0.123	0.131	0.112	0.126	2,413,780	0.1212	12.50%
2008-10-02	0	0.120	0.120	0.128	0.109	0.120	1,440,000	163,000	0.1132	0.112	0.112	0.120	0.102	0.112	1,541,394	0.1057	12.15%
2008-09-30	0	0.107	0.107	0.109	0.107	0.120	1,520,000	175,975	0.1158	0.100	0.100	0.102	0.100	0.112	1,627,027	0.1082	-9.32%
2008-09-29	0	0.118	0.113	0.124	0.118	0.128	3,905,000	474,680	0.1216	0.110	0.106	0.116	0.110	0.120	4,179,960	0.1136	-7.81%
2008-09-26	0	0.128	0.128	0.130	0.126	0.140	4,920,000	650,065	0.1321	0.120	0.120	0.121	0.118	0.131	5,266,428	0.1234	-9.22%
2008-09-25	0	0.141	0.140	0.141	0.131	0.145	2,775,000	384,525	0.1386	0.132	0.131	0.132	0.122	0.135	2,970,394	0.1295	0.71%
2008-09-24	0	0.140	0.135	0.140	0.136	0.140	475,000	65,400	0.1377	0.131	0.126	0.131	0.127	0.131	508,446	0.1286	-2.78%
2008-09-23	0	0.144	0.136	0.144	0.136	0.144	505,000	71,200	0.1410	0.135	0.127	0.135	0.127	0.135	540,558	0.1317	-0.69%
2008-09-22	0	0.145	0.140	0.145	0.139	0.145	895,000	125,245	0.1399	0.135	0.131	0.135	0.130	0.135	958,019	0.1307	0.00%
2008-09-19	0	0.145	0.145	0.150	0.145	0.145	1,141,000	165,420	0.1450	0.135	0.135	0.140	0.135	0.135	1,221,340	0.1354	0.00%
2008-09-18	0	0.145	0.134	0.145	0.130	0.145	3,695,000	498,225	0.1348	0.135	0.125	0.135	0.121	0.135	3,955,173	0.1260	0.00%
2008-09-17	0	0.145	0.145	0.149	0.135	0.150	2,755,000	380,850	0.1382	0.135	0.135	0.139	0.126	0.140	2,948,986	0.1291	-9.38%
2008-09-16	0	0.160	0.160	0.175	0.138	0.160	2,856,000	432,080	0.1513	0.149	0.149	0.163	0.129	0.149	3,057,097	0.1413	0.00%
2008-09-12	0	0.160	0.158	0.160	0.153	0.160	704,400	109,105	0.1549	0.149	0.148	0.149	0.143	0.149	753,998	0.1447	0.00%
2008-09-11	0	0.160	0.158	0.168	0.160	0.167	357,000	58,100	0.1627	0.149	0.148	0.157	0.149	0.156	382,137	0.1520	-5.88%
2008-09-10	0	0.170	0.153	0.170	0.155	0.170	2,252,000	357,640	0.1588	0.159	0.143	0.159	0.145	0.159	2,410,568	0.1484	0.00%
2008-09-09	0	0.170	0.156	0.170	0.155	0.172	4,689,000	762,598	0.1626	0.159	0.146	0.159	0.145	0.161	5,019,163	0.1519	-1.73%
2008-09-08	0	0.173	0.160	0.173	0.165	0.175	3,825,000	650,109	0.1700	0.162	0.149	0.162	0.154	0.163	4,094,327	0.1588	1.17%
2008-09-05	0	0.171	0.169	0.171	0.170	0.189	2,317,600	395,646	0.1707	0.160	0.158	0.160	0.159	0.177	2,480,787	0.1595	-9.04%
2008-09-04	0	0.188	0.188	0.190	0.175	0.188	350,000	61,480	0.1757	0.176	0.176	0.178	0.163	0.176	374,644	0.1641	-4.57%
2008-09-03	0	0.197	0.181	0.197	0.197	0.197	21,000	4,115	0.1960	0.184	0.169	0.184	0.184	0.184	22,479	0.1831	1.03%
2008-09-02	0	0.195	0.185	0.199	0.170	0.195	734,000	130,510	0.1778	0.182	0.173	0.186	0.159	0.182	785,683	0.1661	8.33%
2008-09-01	0	0.180	0.175	0.179	0.168	0.185	2,485,000	430,990	0.1734	0.168	0.163	0.167	0.157	0.173	2,659,974	0.1620	-4.76%
2008-08-29	0	0.189	0.186	0.189	0.186	0.190	1,575,000	297,710	0.1890	0.177	0.174	0.177	0.174	0.178	1,685,899	0.1766	-0.53%
2008-08-28	0	0.190	0.187	0.190	0.190	0.190	3,250,000	617,500	0.1900	0.178	0.175	0.178	0.178	0.178	3,478,840	0.1775	-5.00%
2008-08-27	0	0.200	0.195	0.200	0.182	0.200	746,000	140,080	0.1878	0.187	0.182	0.187	0.170	0.187	798,527	0.1754	5.26%
2008-08-26	0	0.190	0.186	0.190	0.181	0.190	470,000	88,590	0.1885	0.178	0.174	0.178	0.169	0.178	503,094	0.1761	3.26%
2008-08-25	0	0.184	0.184	0.194	0.170	0.190	138,000	25,660	0.1859	0.172	0.172	0.181	0.159	0.178	147,717	0.1737	-8.00%
2008-08-21	0	0.200	0.181	0.205	-	-	0	0	-	0.187	0.169	0.192	-	-	0	-	0.00%
2008-08-20	0	0.200	0.180	0.200	0.170	0.200	440,000	78,250	0.1778	0.187	0.168	0.187	0.159	0.187	470,981	0.1661	11.11%
2008-08-19	0	0.180	0.180	0.195	0.177	0.195	5,595,000	1,076,430	0.1924	0.168	0.168	0.182	0.165	0.182	5,988,956	0.1797	-5.26%
2008-08-18	0	0.190	0.188	0.190	0.180	0.195	822,000	154,310	0.1877	0.178	0.176	0.178	0.168	0.182	879,879	0.1754	-2.06%
2008-08-15	0	0.194	0.190	0.194	0.188	0.203	3,650,000	709,190	0.1943	0.181	0.178	0.181	0.176	0.190	3,907,005	0.1815	-11.42%
2008-08-14	0	0.219	0.203	0.219	0.195	0.220	420,000	83,460	0.1987	0.205	0.190	0.205	0.182	0.206	449,573	0.1856	7.35%
2008-08-13	0	0.204	0.196	0.210	0.195	0.204	170,000	33,830	0.1990	0.191	0.183	0.196	0.182	0.191	181,970	0.1859	0.49%
2008-08-12	0	0.203	0.198	0.203	0.191	0.220	3,130,000	624,210	0.1994	0.190	0.185	0.190	0.178	0.206	3,350,390	0.1863	-2.40%
2008-08-11	0	0.208	0.200	0.208	0.200	0.210	3,680,000	752,750	0.2046	0.194	0.187	0.194	0.187	0.196	3,939,117	0.1911	-5.45%
2008-08-08	0	0.220	0.215	0.228	0.220	0.230	547,200	124,706	0.2279	0.206	0.201	0.213	0.206	0.215	585,730	0.2129	-4.35%
2008-08-07	0	0.230	0.224	0.230	0.225	0.237	3,335,000	760,740	0.2281	0.215	0.209	0.215	0.210	0.221	3,569,825	0.2131	-3.36%
2008-08-05	0	0.238	0.226	0.238	0.230	0.240	1,000,000	232,800	0.2328	0.222	0.211	0.222	0.215	0.224	1,070,412	0.2175	-1.24%
2008-08-04	0	0.241	0.233	0.241	0.233	0.241	581,000	139,270	0.2397	0.225	0.218	0.225	0.218	0.225	621,909	0.2239	-1.63%
2008-08-01	0	0.245	0.241	0.245	0.245	0.248	105,000	25,740	0.2451	0.229	0.225	0.229	0.229	0.232	112,393	0.2290	-1.21%
2008-07-31	0	0.248	0.241	0.248	0.230	0.250	1,149,000	280,294	0.2439	0.232	0.225	0.232	0.215	0.234	1,229,904	0.2279	-0.80%
2008-07-30	0	0.250	0.248	0.250	0.248	0.250	2,880,000	718,740	0.2496	0.234	0.232	0.234	0.232	0.234	3,082,787	0.2331	-1.96%
2008-07-29	0	0.255	0.250	0.255	0.250	0.255	2,184,800	551,452	0.2524	0.238	0.234	0.238	0.234	0.238	2,338,637	0.2358	0.00%
2008-07-28	0	0.255	0.248	0.255	0.250	0.255	2,293,096	580,828	0.2533	0.238	0.232	0.238	0.234	0.238	2,454,558	0.2366	-1.92%
2008-07-25	0	0.260	0.250	0.260	0.250	0.260	8,260,000	2,084,650	0.2524	0.243	0.234	0.243	0.234	0.243	8,841,605	0.2358	4.00%
2008-07-24	0	0.250	0.250	0.255	0.245	0.260	7,474,000	1,886,975	0.2525	0.234	0.234	0.238	0.229	0.243	8,000,261	0.2359	0.40%
2008-07-23	0	0.249	0.249	0.255	0.244	0.250	11,994,000	2,983,343	0.2487	0.233	0.233	0.238	0.228	0.234	12,838,524	0.2324	2.05%
2008-07-22	0	0.244	0.243	0.244	0.240	0.248	5,824,000	1,420,625	0.2439	0.228	0.227	0.228	0.224	0.232	6,234,081	0.2279	-1.61%
2008-07-21	0	0.248	0.220	0.248	0.230	0.249	2,140,000	523,515	0.2446	0.232	0.206	0.232	0.215	0.233	2,290,682	0.2285	0.81%
2008-07-18	0	0.246	0.249	0.250	0.245	0.250	5,700,000	1,417,885	0.2488	0.230	0.233	0.234	0.229	0.234	6,101,350	0.2324	-1.60%
2008-07-17	0	0.250	0.250	0.255	0.250	0.260	4,800,600	1,215,819	0.2533	0.234	0.234	0.238	0.234	0.243	5,138,621	0.2366	0.00%
2008-07-16	0	0.250	0.250	0.255	0.250	0.260	2,370,000	599,150	0.2528	0.234	0.234	0.238	0.234	0.243	2,536,877	0.2362	0.00%
2008-07-15	0	0.250	0.250	0.255	0.241	0.255	1,275,000	319,190	0.2503	0.234	0.234	0.238	0.225	0.238	1,364,776	0.2339	-1.96%
2008-07-14	0	0.255	0.255	0.260	0.250	0.260	1,961,000	500,965	0.2555	0.238	0.238	0.243	0.234	0.243	2,099,078	0.2387	-1.92%
2008-07-11	0	0.260	0.255	0.260	0.250	0.260	3,184,000	815,390	0.2561	0.243	0.238	0.243	0.234	0.243	3,408,192	0.2392	1.96%
2008-07-10	0	0.255	0.255	0.260	0.250	0.260	3,885,400	994,591	0.2560	0.238	0.238	0.243	0.234	0.243	4,158,980	0.2391	0.00%
2008-07-09	0	0.255	0.255	0.260	0.250	0.260	3,116,799	804,505	0.2581	0.238	0.238	0.243	0.234	0.243	3,336,260	0.2411	2.00%
2008-07-08	0	0.250	0.250	0.255	0.250	0.255	2,981,000	750,340	0.2517	0.234	0.234	0.238	0.234	0.238	3,190,899	0.2352	-1.96%
2008-07-07	0	0.255	0.255	0.260	0.250	0.260	415,000	105,700	0.2547	0.238	0.238	0.243	0.234	0.243	444,221	0.2379	0.00%
2008-07-04	0	0.255	0.250	0.255	0.250	0.260	638,000	161,935	0.2538	0.238	0.234	0.238	0.234	0.243	682,923	0.2371	-1.92%
2008-07-03	0	0.260	0.255	0.260	0.255	0.260	7,790,000	2,020,200	0.2593	0.243	0.238	0.243	0.238	0.243	8,338,511	0.2423	-1.89%
2008-07-02	0	0.265	0.255	0.265	0.255	0.265	550,000	143,425	0.2608	0.248	0.238	0.248	0.238	0.248	588,727	0.2436	0.00%
2008-06-30	0	0.265	0.265	0.270	0.260	0.270	3,275,000	869,075	0.2654	0.248	0.248	0.252	0.243	0.252	3,505,600	0.2479	1.92%
2008-06-27	0	0.260	0.260	0.265	0.255	0.280	8,999,400	2,399,916	0.2667	0.243	0.243	0.248	0.238	0.262	9,633,068	0.2491	-5.45%
2008-06-26	0	0.275	0.275	0.285	0.275	0.290	5,310,380	1,483,474	0.2794	0.257	0.257	0.266	0.257	0.271	5,684,296	0.2610	0.00%
2008-06-25	0	0.275	0.275	0.290	0.270	0.280	6,515,000	1,783,100	0.2737	0.257	0.257	0.271	0.252	0.262	6,973,735	0.2557	-3.51%
2008-06-24	0	0.285	0.285	0.290	0.275	0.285	1,555,000	436,185	0.2805	0.266	0.266	0.271	0.257	0.266	1,664,491	0.2621	1.79%
2008-06-23	0	0.280	0.275	0.280	0.275	0.280	1,438,000	400,590	0.2786	0.262	0.257	0.262	0.257	0.262	1,539,253	0.2602	0.00%
2008-06-20	0	0.280	0.280	0.290	0.280	0.300	3,498,000	1,007,720	0.2881	0.262	0.262	0.271	0.262	0.280	3,744,302	0.2691	0.00%
2008-06-19	0	0.280	0.280	0.290	0.280	0.290	1,616,000	456,780	0.2827	0.262	0.262	0.271	0.262	0.271	1,729,786	0.2641	0.00%
2008-06-18	0	0.280	0.280	0.285	0.280	0.285	175,000	49,650	0.2837	0.262	0.262	0.266	0.262	0.266	187,322	0.2651	1.82%
2008-06-17	0	0.275	0.275	0.280	0.270	0.275	3,881,000	1,065,750	0.2746	0.257	0.257	0.262	0.252	0.257	4,154,270	0.2565	0.00%
2008-06-16	0	0.275	0.275	0.285	0.275	0.280	260,000	72,500	0.2788	0.257	0.257	0.266	0.257	0.262	278,307	0.2605	0.00%
2008-06-13	0	0.275	0.275	0.280	0.270	0.285	1,285,000	355,250	0.2765	0.257	0.257	0.262	0.252	0.266	1,375,480	0.2583	0.00%
2008-06-12	0	0.275	0.275	0.280	0.265	0.275	990,000	270,200	0.2729	0.257	0.257	0.262	0.248	0.257	1,059,708	0.2550	-1.79%
2008-06-11	0	0.280	0.275	0.280	0.255	0.285	3,360,000	924,250	0.2751	0.262	0.257	0.262	0.238	0.266	3,596,585	0.2570	-1.75%
2008-06-10	0	0.285	0.275	0.285	0.250	0.295	1,333,600	365,832	0.2743	0.266	0.257	0.266	0.234	0.276	1,427,502	0.2563	0.00%
2008-06-06	0	0.285	0.285	0.290	0.280	0.290	1,016,000	289,975	0.2854	0.266	0.266	0.271	0.262	0.271	1,087,539	0.2666	0.00%
2008-06-05	0	0.285	0.285	0.290	0.285	0.300	3,474,000	1,007,980	0.2901	0.266	0.266	0.271	0.266	0.280	3,718,612	0.2711	-5.00%
2008-06-04	0	0.300	0.295	0.300	0.295	0.305	1,745,000	519,600	0.2978	0.280	0.276	0.280	0.276	0.285	1,867,869	0.2782	-1.64%
2008-06-03	0	0.305	0.300	0.305	0.300	0.305	2,304,000	695,320	0.3018	0.285	0.280	0.285	0.280	0.285	2,466,230	0.2819	-1.61%
2008-06-02	0	0.310	0.305	0.310	0.305	0.325	8,344,000	2,609,375	0.3127	0.290	0.285	0.290	0.285	0.304	8,931,519	0.2922	1.64%
2008-05-30	0	0.305	0.305	0.310	0.300	0.315	3,339,000	1,029,245	0.3082	0.285	0.285	0.290	0.280	0.294	3,574,106	0.2880	1.67%
2008-05-29	0	0.300	0.300	0.305	0.295	0.305	1,743,200	522,771	0.2999	0.280	0.280	0.285	0.276	0.285	1,865,943	0.2802	0.00%
2008-05-28	0	0.300	0.295	0.300	0.290	0.305	334,200	98,878	0.2959	0.280	0.276	0.280	0.271	0.285	357,732	0.2764	0.00%
2008-05-27	0	0.300	0.300	0.305	0.290	0.305	1,685,000	502,600	0.2983	0.280	0.280	0.285	0.271	0.285	1,803,645	0.2787	1.69%
2008-05-26	0	0.295	0.295	0.300	0.285	0.300	2,518,000	739,275	0.2936	0.276	0.276	0.280	0.266	0.280	2,695,298	0.2743	-1.67%
2008-05-23	0	0.300	0.300	0.310	0.300	0.310	7,174,400	2,190,393	0.3053	0.280	0.280	0.290	0.280	0.290	7,679,565	0.2852	-1.64%
2008-05-22	0	0.305	0.305	0.315	0.305	0.320	1,114,000	345,640	0.3103	0.285	0.285	0.294	0.285	0.299	1,192,439	0.2899	-1.61%
2008-05-21	0	0.310	0.310	0.320	0.305	0.320	1,758,200	547,831	0.3116	0.290	0.290	0.299	0.285	0.299	1,881,999	0.2911	0.00%
2008-05-20	0	0.310	0.305	0.310	0.305	0.310	2,719,000	836,920	0.3078	0.290	0.285	0.290	0.285	0.290	2,910,451	0.2876	-1.59%
2008-05-19	0	0.315	0.310	0.315	0.310	0.320	6,540,200	2,053,985	0.3141	0.294	0.290	0.294	0.290	0.299	7,000,710	0.2934	-4.55%
2008-05-16	0	0.330	0.325	0.330	0.320	0.330	4,027,800	1,311,343	0.3256	0.308	0.304	0.308	0.299	0.308	4,311,406	0.3042	0.00%
2008-05-15	0	0.330	0.325	0.330	0.325	0.340	19,111,720	6,381,376	0.3339	0.308	0.304	0.308	0.304	0.318	20,457,418	0.3119	0.00%
2008-05-14	0	0.330	0.325	0.330	0.325	0.335	2,118,400	696,319	0.3287	0.308	0.304	0.308	0.304	0.313	2,267,561	0.3071	0.00%
2008-05-13	0	0.330	0.325	0.335	0.325	0.335	2,521,000	828,460	0.3286	0.308	0.304	0.313	0.304	0.313	2,698,509	0.3070	-2.94%
2008-05-09	0	0.340	0.335	0.340	0.325	0.340	1,759,800	582,165	0.3308	0.318	0.313	0.318	0.304	0.318	1,883,711	0.3091	3.03%
2008-05-08	0	0.330	0.330	0.335	0.330	0.340	4,297,800	1,419,782	0.3304	0.308	0.308	0.313	0.308	0.318	4,600,418	0.3086	0.00%
2008-05-07	0	0.330	0.330	0.340	0.330	0.345	8,334,600	2,811,250	0.3373	0.308	0.308	0.318	0.308	0.322	8,921,457	0.3151	-4.35%
2008-05-06	0	0.345	0.345	0.350	0.345	0.355	8,255,331	2,866,859	0.3473	0.322	0.322	0.327	0.322	0.332	8,836,607	0.3244	0.00%
2008-05-05	0	0.345	0.340	0.345	0.340	0.355	25,952,207	9,041,853	0.3484	0.322	0.318	0.322	0.318	0.332	27,779,559	0.3255	1.47%
2008-05-02	0	0.340	0.335	0.345	0.335	0.350	3,471,691	1,176,819	0.3390	0.318	0.313	0.322	0.313	0.327	3,716,140	0.3167	-2.86%
2008-04-30	0	0.350	0.345	0.350	0.325	0.350	6,129,000	2,076,630	0.3388	0.327	0.322	0.327	0.304	0.327	6,560,556	0.3165	6.06%
2008-04-29	0	0.330	0.325	0.330	0.325	0.340	2,199,602	721,019	0.3278	0.308	0.304	0.308	0.304	0.318	2,354,481	0.3062	-1.49%
2008-04-28	0	0.335	0.330	0.335	0.325	0.350	3,047,600	1,010,886	0.3317	0.313	0.308	0.313	0.304	0.327	3,262,188	0.3099	-1.47%
2008-04-25	0	0.340	0.335	0.340	0.335	0.365	12,101,000	4,252,245	0.3514	0.318	0.313	0.318	0.313	0.341	12,953,058	0.3283	-4.23%
2008-04-24	0	0.355	0.350	0.355	0.335	0.355	10,211,400	3,543,573	0.3470	0.332	0.327	0.332	0.313	0.332	10,930,407	0.3242	5.97%
2008-04-23	0	0.335	0.335	0.340	0.320	0.365	30,316,000	10,458,371	0.3450	0.313	0.313	0.318	0.299	0.341	32,450,616	0.3223	3.08%
2008-04-22	0	0.325	0.320	0.325	0.300	0.325	7,655,800	2,358,309	0.3080	0.304	0.299	0.304	0.280	0.304	8,194,862	0.2878	6.56%
2008-04-21	0	0.305	0.305	0.310	0.300	0.320	5,062,000	1,586,380	0.3134	0.285	0.285	0.290	0.280	0.299	5,418,427	0.2928	-1.61%
2008-04-18	0	0.310	0.300	0.310	0.305	0.320	3,250,000	998,380	0.3072	0.290	0.280	0.290	0.285	0.299	3,478,840	0.2870	-3.12%
2008-04-17	0	0.320	0.315	0.320	0.305	0.320	1,215,400	378,760	0.3116	0.299	0.294	0.299	0.285	0.299	1,300,979	0.2911	4.92%
2008-04-16	0	0.305	0.305	0.310	0.305	0.330	4,960,600	1,574,455	0.3174	0.285	0.285	0.290	0.285	0.308	5,309,887	0.2965	-3.17%
2008-04-15	0	0.315	0.315	0.320	0.295	0.325	4,423,000	1,382,060	0.3125	0.294	0.294	0.299	0.276	0.304	4,734,433	0.2919	3.28%
2008-04-14	0	0.305	0.300	0.305	0.300	0.305	2,320,600	697,133	0.3004	0.285	0.280	0.285	0.280	0.285	2,483,999	0.2806	-3.17%
2008-04-11	0	0.315	0.310	0.315	0.305	0.315	2,437,600	748,040	0.3069	0.294	0.290	0.294	0.285	0.294	2,609,237	0.2867	3.28%
2008-04-10	0	0.305	0.305	0.315	0.305	0.310	2,717,800	841,573	0.3097	0.285	0.285	0.294	0.285	0.290	2,909,166	0.2893	0.00%
2008-04-09	0	0.305	0.305	0.310	0.305	0.315	3,565,000	1,108,150	0.3108	0.285	0.285	0.290	0.285	0.294	3,816,019	0.2904	-1.61%
2008-04-08	0	0.310	0.310	0.315	0.310	0.330	6,471,000	2,050,646	0.3169	0.290	0.290	0.294	0.290	0.308	6,926,637	0.2961	-4.62%
2008-04-07	0	0.325	0.325	0.330	0.320	0.330	6,701,600	2,178,242	0.3250	0.304	0.304	0.308	0.299	0.308	7,173,474	0.3037	0.00%
2008-04-03	0	0.325	0.325	0.330	0.305	0.325	12,053,212	3,815,891	0.3166	0.304	0.304	0.308	0.285	0.304	12,901,905	0.2958	3.17%
2008-04-02	0	0.315	0.310	0.320	0.310	0.325	10,822,200	3,406,476	0.3148	0.294	0.290	0.299	0.290	0.304	11,584,215	0.2941	3.28%
2008-04-01	0	0.305	0.305	0.310	0.295	0.325	12,590,200	3,843,242	0.3053	0.285	0.285	0.290	0.276	0.304	13,476,704	0.2852	5.17%
2008-03-31	0	0.290	0.290	0.300	0.290	0.325	8,587,200	2,619,760	0.3051	0.271	0.271	0.280	0.271	0.304	9,191,844	0.2850	-7.94%
2008-03-28	0	0.315	0.310	0.315	0.300	0.315	5,092,600	1,567,016	0.3077	0.294	0.290	0.294	0.280	0.294	5,451,181	0.2875	5.00%
2008-03-27	0	0.300	0.300	0.305	0.300	0.310	4,723,200	1,436,665	0.3042	0.280	0.280	0.285	0.280	0.290	5,055,771	0.2842	0.00%
2008-03-26	0	0.300	0.300	0.305	0.290	0.330	17,854,000	5,369,995	0.3008	0.280	0.280	0.285	0.271	0.308	19,111,139	0.2810	-3.23%
2008-03-25	0	0.310	0.310	0.315	0.275	0.320	28,608,400	8,859,082	0.3097	0.290	0.290	0.294	0.257	0.299	30,622,780	0.2893	12.73%
2008-03-20	0	0.275	0.275	0.280	0.245	0.305	29,197,140	8,005,741	0.2742	0.257	0.257	0.262	0.229	0.285	31,252,975	0.2562	10.00%
2008-03-19	0	0.250	0.250	0.275	0.250	0.290	5,591,200	1,493,211	0.2671	0.234	0.234	0.257	0.234	0.271	5,984,889	0.2495	0.00%
2008-03-18	0	0.250	0.245	0.250	0.231	0.270	26,188,600	6,529,290	0.2493	0.234	0.229	0.234	0.216	0.252	28,032,597	0.2329	0.00%
2008-03-17	0	0.250	0.248	0.250	0.245	0.280	15,877,200	4,149,701	0.2614	0.234	0.232	0.234	0.229	0.262	16,995,149	0.2442	-13.79%
2008-03-14	0	0.290	0.285	0.290	0.285	0.340	16,807,800	5,047,484	0.3003	0.271	0.266	0.271	0.266	0.318	17,991,274	0.2806	-12.12%
2008-03-13	0	0.330	0.325	0.330	0.315	0.355	5,470,600	1,791,484	0.3275	0.308	0.304	0.308	0.294	0.332	5,855,797	0.3059	-5.71%
2008-03-12	0	0.350	0.345	0.350	0.345	0.375	9,915,400	3,480,871	0.3511	0.327	0.322	0.327	0.322	0.350	10,613,565	0.3280	-1.41%
2008-03-11	0	0.355	0.360	0.365	0.320	0.380	10,005,000	3,437,727	0.3436	0.332	0.336	0.341	0.299	0.355	10,709,474	0.3210	-2.74%
2008-03-10	0	0.365	0.360	0.365	0.300	0.390	40,878,400	13,504,903	0.3304	0.341	0.336	0.341	0.280	0.364	43,756,738	0.3086	-2.67%
2008-03-07	0	0.375	0.375	0.380	0.360	0.425	45,663,200	17,331,073	0.3795	0.350	0.350	0.355	0.336	0.397	48,878,446	0.3546	-18.48%
2008-03-06	0	0.460	0.455	0.465	0.420	0.590	43,120,600	20,312,128	0.4711	0.430	0.425	0.434	0.392	0.551	46,156,816	0.4401	-23.33%
2008-03-05	0	0.600	0.570	0.600	0.510	0.610	1,293,000	744,130	0.5755	0.561	0.533	0.561	0.476	0.570	1,384,043	0.5376	-1.64%
2008-03-04	0	0.610	0.580	0.600	0.550	0.620	725,000	426,800	0.5887	0.570	0.542	0.561	0.514	0.579	776,049	0.5500	3.39%
2008-03-03	0	0.590	0.580	0.600	0.580	0.660	7,742,400	4,853,354	0.6269	0.551	0.542	0.561	0.542	0.617	8,287,559	0.5856	-7.81%
2008-02-29	0	0.640	0.640	0.660	0.570	0.660	1,100,000	667,050	0.6064	0.598	0.598	0.617	0.533	0.617	1,177,453	0.5665	14.29%
2008-02-28	0	0.560	0.550	0.570	0.560	0.570	210,000	118,200	0.5629	0.523	0.514	0.533	0.523	0.533	224,787	0.5258	-1.75%
2008-02-27	0	0.570	0.570	0.580	0.570	0.580	458,000	262,630	0.5734	0.533	0.533	0.542	0.533	0.542	490,249	0.5357	-1.72%
2008-02-26	0	0.580	0.580	0.590	0.550	0.630	675,500	396,920	0.5876	0.542	0.542	0.551	0.514	0.589	723,063	0.5489	7.41%
2008-02-25	0	0.540	0.540	0.570	0.530	0.550	245,000	133,550	0.5451	0.504	0.504	0.533	0.495	0.514	262,251	0.5092	-1.82%
2008-02-22	0	0.550	0.550	0.570	0.550	0.550	370,000	203,500	0.5500	0.514	0.514	0.533	0.514	0.514	396,053	0.5138	0.00%
2008-02-21	0	0.550	0.550	0.570	0.550	0.580	310,000	171,650	0.5537	0.514	0.514	0.533	0.514	0.542	331,828	0.5173	1.85%
2008-02-20	0	0.540	0.540	0.550	0.540	0.550	710,000	384,900	0.5421	0.504	0.504	0.514	0.504	0.514	759,993	0.5065	0.00%
2008-02-19	0	0.540	0.540	0.550	0.520	0.550	170,000	91,900	0.5406	0.504	0.504	0.514	0.486	0.514	181,970	0.5050	0.00%
2008-02-18	0	0.540	0.510	0.540	0.510	0.610	1,495,000	827,300	0.5534	0.504	0.476	0.504	0.476	0.570	1,600,266	0.5170	-8.47%
2008-02-15	0	0.590	0.590	0.620	0.500	0.650	4,633,583	2,881,320	0.6218	0.551	0.551	0.579	0.467	0.607	4,959,844	0.5809	25.53%
2008-02-14	0	0.470	0.470	0.500	0.470	0.470	60,000	28,200	0.4700	0.439	0.439	0.467	0.439	0.439	64,225	0.4391	-2.08%
2008-02-13	1	-	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
2008-02-12	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	0.448	0.430	0.448	0.448	0.448	21,408	0.4484	6.67%
2008-02-11	0	0.450	0.450	0.480	0.430	0.500	230,000	105,500	0.4587	0.420	0.420	0.448	0.402	0.467	246,195	0.4285	-6.25%
2008-02-06	0	0.480	0.430	0.480	-	-	0	0	-	0.448	0.402	0.448	-	-	0	-	-3.03%
2008-02-05	0	0.495	0.440	0.500	-	-	0	0	-	0.462	0.411	0.467	-	-	0	-	0.00%
2008-02-04	0	0.495	0.420	0.500	0.495	0.495	5,000	2,475	0.4950	0.462	0.392	0.467	0.462	0.462	5,352	0.4624	10.00%
2008-02-01	0	0.450	0.450	0.490	-	-	0	0	-	0.420	0.420	0.458	-	-	0	-	0.00%
2008-01-31	0	0.450	0.420	0.500	-	-	0	0	-	0.420	0.392	0.467	-	-	0	-	0.00%
2008-01-30	0	0.450	0.420	0.475	0.450	0.460	100,000	45,100	0.4510	0.420	0.392	0.444	0.420	0.430	107,041	0.4213	-6.25%
2008-01-29	0	0.480	0.450	0.495	0.410	0.480	15,000	6,850	0.4567	0.448	0.420	0.462	0.383	0.448	16,056	0.4266	-3.03%
2008-01-28	0	0.495	0.415	0.495	-	-	0	0	-	0.462	0.388	0.462	-	-	0	-	-2.94%
2008-01-25	0	0.510	0.460	0.520	0.500	0.510	120,000	60,200	0.5017	0.476	0.430	0.486	0.467	0.476	128,449	0.4687	2.00%
2008-01-24	0	0.500	0.485	0.500	0.500	0.510	60,000	30,100	0.5017	0.467	0.453	0.467	0.467	0.476	64,225	0.4687	-1.96%
2008-01-23	0	0.510	0.450	0.510	0.420	0.520	220,000	105,200	0.4782	0.476	0.420	0.476	0.392	0.486	235,491	0.4467	21.43%
2008-01-22	0	0.420	0.420	0.495	0.400	0.440	15,000	6,200	0.4133	0.392	0.392	0.462	0.374	0.411	16,056	0.3861	-17.65%
2008-01-21	0	0.510	0.450	0.510	-	-	0	0	-	0.476	0.420	0.476	-	-	0	-	0.00%
2008-01-18	0	0.510	0.510	0.520	0.405	0.500	380,000	176,000	0.4632	0.476	0.476	0.486	0.378	0.467	406,757	0.4327	-1.92%
2008-01-17	0	0.520	0.520	0.540	0.500	0.520	50,000	25,200	0.5040	0.486	0.486	0.504	0.467	0.486	53,521	0.4708	0.00%
2008-01-16	0	0.520	0.520	0.550	0.500	0.520	155,000	79,500	0.5129	0.486	0.486	0.514	0.467	0.486	165,914	0.4792	-5.45%
2008-01-15	0	0.550	0.540	0.550	0.550	0.560	165,000	91,300	0.5533	0.514	0.504	0.514	0.514	0.523	176,618	0.5169	-3.51%
2008-01-14	0	0.570	0.560	0.580	0.560	0.570	70,000	39,400	0.5629	0.533	0.523	0.542	0.523	0.533	74,929	0.5258	1.79%
2008-01-11	0	0.560	0.560	0.570	0.510	0.580	514,297	278,934	0.5424	0.523	0.523	0.533	0.476	0.542	550,510	0.5067	-3.45%
2008-01-10	0	0.580	0.540	0.580	0.540	0.580	160,000	87,500	0.5469	0.542	0.504	0.542	0.504	0.542	171,266	0.5109	7.41%
2008-01-09	0	0.540	0.530	0.540	0.510	0.570	70,000	36,150	0.5164	0.504	0.495	0.504	0.476	0.533	74,929	0.4825	-5.26%
2008-01-08	0	0.570	0.550	0.590	0.570	0.570	70,000	39,900	0.5700	0.533	0.514	0.551	0.533	0.533	74,929	0.5325	0.00%
2008-01-07	0	0.570	0.550	0.580	0.530	0.570	65,000	35,750	0.5500	0.533	0.514	0.542	0.495	0.533	69,577	0.5138	-3.39%
2008-01-04	0	0.590	0.560	0.600	0.590	0.620	350,000	210,600	0.6017	0.551	0.523	0.561	0.551	0.579	374,644	0.5621	0.00%
2008-01-03	0	0.590	0.550	0.600	-	-	40,000	22,000	0.5500	0.551	0.514	0.561	-	-	42,816	0.5138	0.00%
2008-01-02	0	0.590	0.570	0.600	-	-	0	0	-	0.551	0.533	0.561	-	-	0	-	0.00%
2007-12-31	0	0.590	0.550	0.600	-	-	20,000	11,000	0.5500	0.551	0.514	0.561	-	-	21,408	0.5138	0.00%
2007-12-28	0	0.590	0.580	0.600	0.580	0.590	45,000	26,450	0.5878	0.551	0.542	0.561	0.542	0.551	48,169	0.5491	-1.67%
2007-12-27	0	0.600	0.580	0.600	-	-	0	0	-	0.561	0.542	0.561	-	-	0	-	0.00%
2007-12-24	0	0.600	0.580	0.600	0.600	0.600	105,000	63,000	0.6000	0.561	0.542	0.561	0.561	0.561	112,393	0.5605	3.45%
2007-12-21	0	0.580	0.580	0.600	0.570	0.570	30,000	17,100	0.5700	0.542	0.542	0.561	0.533	0.533	32,112	0.5325	-1.69%
2007-12-20	0	0.590	0.590	0.600	0.570	0.580	150,000	86,500	0.5767	0.551	0.551	0.561	0.533	0.542	160,562	0.5387	5.36%
2007-12-19	0	0.560	0.560	0.600	0.520	0.600	110,000	64,600	0.5873	0.523	0.523	0.561	0.486	0.561	117,745	0.5486	3.70%
2007-12-18	0	0.540	0.520	0.590	0.510	0.590	180,000	96,100	0.5339	0.504	0.486	0.551	0.476	0.551	192,674	0.4988	-8.47%
2007-12-17	0	0.590	0.465	0.600	-	-	0	0	-	0.551	0.434	0.561	-	-	0	-	0.00%
2007-12-14	0	0.590	0.550	0.590	0.560	0.590	285,000	165,150	0.5795	0.551	0.514	0.551	0.523	0.551	305,067	0.5414	0.00%
2007-12-13	0	0.590	0.590	0.600	0.590	0.600	594,000	355,990	0.5993	0.551	0.551	0.561	0.551	0.561	635,825	0.5599	-1.67%
2007-12-12	0	0.600	0.600	0.610	0.600	0.610	685,000	411,700	0.6010	0.561	0.561	0.570	0.561	0.570	733,232	0.5615	0.00%
2007-12-11	0	0.600	0.600	0.610	0.600	0.610	490,000	295,350	0.6028	0.561	0.561	0.570	0.561	0.570	524,502	0.5631	0.00%
2007-12-10	0	0.600	0.590	0.600	0.600	0.610	510,000	307,000	0.6020	0.561	0.551	0.561	0.561	0.570	545,910	0.5624	0.00%
2007-12-07	0	0.600	0.600	0.610	0.590	0.620	450,000	270,000	0.6000	0.561	0.561	0.570	0.551	0.579	481,685	0.5605	-3.23%
2007-12-06	0	0.620	0.590	0.620	0.600	0.620	440,000	266,000	0.6045	0.579	0.551	0.579	0.561	0.579	470,981	0.5648	3.33%
2007-12-05	0	0.600	0.600	0.610	0.590	0.610	1,295,000	783,200	0.6048	0.561	0.561	0.570	0.551	0.570	1,386,184	0.5650	-1.64%
2007-12-04	0	0.610	0.610	0.620	0.610	0.610	315,000	192,150	0.6100	0.570	0.570	0.579	0.570	0.570	337,180	0.5699	-3.17%
2007-12-03	0	0.630	0.630	0.640	0.620	0.630	790,000	492,350	0.6232	0.589	0.589	0.598	0.579	0.589	845,626	0.5822	-4.55%
2007-11-30	0	0.660	0.640	0.660	0.660	0.670	695,000	458,800	0.6601	0.617	0.598	0.617	0.617	0.626	743,936	0.6167	0.00%
2007-11-29	0	0.660	0.660	0.670	0.620	0.680	590,000	384,300	0.6514	0.617	0.617	0.626	0.579	0.635	631,543	0.6085	-2.94%
2007-11-28	0	0.680	0.640	0.680	0.660	0.700	1,055,000	702,100	0.6655	0.635	0.598	0.635	0.617	0.654	1,129,285	0.6217	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2007-11-16	0	0.680	0.660	0.680	0.660	0.680	740,000	492,100	0.6650	0.635	0.617	0.635	0.617	0.635	792,105	0.6213	1.49%
2007-11-15	0	0.670	0.660	0.670	0.660	0.680	425,000	286,400	0.6739	0.626	0.617	0.626	0.617	0.635	454,925	0.6296	1.52%
2007-11-14	0	0.660	0.660	0.680	0.640	0.680	765,000	507,900	0.6639	0.617	0.617	0.635	0.598	0.635	818,865	0.6202	0.00%
2007-11-13	0	0.660	0.660	0.670	0.650	0.670	400,000	263,950	0.6599	0.617	0.617	0.626	0.607	0.626	428,165	0.6165	0.00%
2007-11-12	0	0.660	0.660	0.670	0.650	0.690	1,115,000	735,550	0.6597	0.617	0.617	0.626	0.607	0.645	1,193,510	0.6163	-5.71%
2007-11-09	0	0.700	0.700	0.710	0.700	0.710	1,165,000	817,400	0.7016	0.654	0.654	0.663	0.654	0.663	1,247,030	0.6555	-5.41%
2007-11-08	0	0.740	0.710	0.740	0.670	0.740	1,815,018	1,248,761	0.6880	0.691	0.663	0.691	0.626	0.691	1,942,817	0.6428	5.71%
2007-11-07	0	0.700	0.700	0.710	0.700	0.750	1,676,857	1,207,076	0.7198	0.654	0.654	0.663	0.654	0.701	1,794,928	0.6725	-2.78%
2007-11-06	0	0.720	0.720	0.730	0.710	0.750	1,415,000	1,035,650	0.7319	0.673	0.673	0.682	0.663	0.701	1,514,633	0.6838	-4.00%
2007-11-05	0	0.750	0.740	0.750	0.710	0.770	4,080,000	3,018,350	0.7398	0.701	0.691	0.701	0.663	0.719	4,367,282	0.6911	-5.06%
2007-11-02	1	0.790	0.780	0.800	0.680	0.850	6,912,750	5,446,385	0.7879	0.738	0.729	0.747	0.635	0.794	7,399,492	0.7360	16.18%
2007-11-01	0	0.680	0.680	0.690	0.660	0.700	3,610,000	2,472,150	0.6848	0.635	0.635	0.645	0.617	0.654	3,864,188	0.6398	3.03%
2007-10-31	0	0.660	0.660	0.670	0.660	0.690	2,232,291	1,487,770	0.6665	0.617	0.617	0.626	0.617	0.645	2,389,472	0.6226	1.54%
2007-10-30	0	0.650	0.630	0.650	0.620	0.650	1,410,000	889,450	0.6308	0.607	0.589	0.607	0.579	0.607	1,509,281	0.5893	-1.52%
2007-10-29	0	0.660	0.660	0.670	0.650	0.670	598,250	396,115	0.6621	0.617	0.617	0.626	0.607	0.626	640,374	0.6186	-1.49%
2007-10-26	0	0.670	0.660	0.670	0.660	0.700	1,175,000	797,950	0.6791	0.626	0.617	0.626	0.617	0.654	1,257,734	0.6344	-4.29%
2007-10-25	0	0.700	0.680	0.700	0.650	0.720	3,286,875	2,260,063	0.6876	0.654	0.635	0.654	0.607	0.673	3,518,311	0.6424	0.00%
2007-10-24	0	0.700	0.690	0.700	0.660	0.750	11,045,000	7,800,400	0.7062	0.654	0.645	0.654	0.617	0.701	11,822,703	0.6598	11.11%
2007-10-23	0	0.630	0.620	0.630	0.620	0.640	710,000	446,600	0.6290	0.589	0.579	0.589	0.579	0.598	759,993	0.5876	1.61%
2007-10-22	0	0.620	0.620	0.640	0.560	0.640	800,000	492,950	0.6162	0.579	0.579	0.598	0.523	0.598	856,330	0.5757	-1.59%
2007-10-18	0	0.630	0.620	0.640	0.610	0.670	905,000	575,000	0.6354	0.589	0.579	0.598	0.570	0.626	968,723	0.5936	-3.08%
2007-10-17	0	0.650	0.650	0.670	0.650	0.670	2,345,000	1,555,650	0.6634	0.607	0.607	0.626	0.607	0.626	2,510,117	0.6198	1.56%
2007-10-16	0	0.640	0.630	0.640	0.610	0.680	4,805,000	3,113,300	0.6479	0.598	0.589	0.598	0.570	0.635	5,143,331	0.6053	4.92%
2007-10-15	0	0.610	0.600	0.610	0.570	0.620	2,795,000	1,690,050	0.6047	0.570	0.561	0.570	0.533	0.579	2,991,802	0.5649	12.96%
2007-10-12	0	0.540	0.540	0.560	0.540	0.550	155,000	84,250	0.5435	0.504	0.504	0.523	0.504	0.514	165,914	0.5078	0.00%
2007-10-11	0	0.540	0.540	0.550	0.530	0.550	165,000	87,950	0.5330	0.504	0.504	0.514	0.495	0.514	176,618	0.4980	-1.82%
2007-10-10	0	0.550	0.550	0.560	0.520	0.560	250,000	134,200	0.5368	0.514	0.514	0.523	0.486	0.523	267,603	0.5015	0.00%
2007-10-09	0	0.550	0.540	0.560	0.540	0.560	110,000	60,900	0.5536	0.514	0.504	0.523	0.504	0.523	117,745	0.5172	-1.79%
2007-10-08	0	0.560	0.560	0.570	0.560	0.560	470,000	263,200	0.5600	0.523	0.523	0.533	0.523	0.523	503,094	0.5232	0.00%
2007-10-05	0	0.560	0.560	0.580	0.560	0.580	400,000	230,350	0.5759	0.523	0.523	0.542	0.523	0.542	428,165	0.5380	-3.45%
2007-10-04	0	0.580	0.580	0.590	0.550	0.610	1,490,000	882,300	0.5921	0.542	0.542	0.551	0.514	0.570	1,594,914	0.5532	9.43%
2007-10-03	0	0.530	0.530	0.540	0.530	0.550	303,667	163,997	0.5401	0.495	0.495	0.504	0.495	0.514	325,049	0.5045	-1.85%
2007-10-02	0	0.540	0.500	0.560	-	-	0	0	-	0.504	0.467	0.523	-	-	0	-	0.00%
2007-09-28	0	0.540	0.540	0.580	0.540	0.540	70,000	37,800	0.5400	0.504	0.504	0.542	0.504	0.504	74,929	0.5045	0.00%
2007-09-27	0	0.540	0.540	0.550	-	-	40,000	21,600	0.5400	0.504	0.504	0.514	-	-	42,816	0.5045	0.00%
2007-09-25	0	0.540	0.540	0.560	0.520	0.540	200,000	104,600	0.5230	0.504	0.504	0.523	0.486	0.504	214,082	0.4886	0.00%
2007-09-24	0	0.540	0.530	0.540	0.500	0.550	1,400,000	745,150	0.5323	0.504	0.495	0.504	0.467	0.514	1,498,577	0.4972	-1.82%
2007-09-21	0	0.550	0.550	0.590	0.550	0.570	235,000	131,650	0.5602	0.514	0.514	0.551	0.514	0.533	251,547	0.5234	-3.51%
2007-09-20	0	0.570	0.560	0.570	0.560	0.570	565,000	318,400	0.5635	0.533	0.523	0.533	0.523	0.533	604,783	0.5265	-1.72%
2007-09-19	0	0.580	0.570	0.580	0.570	0.580	490,000	280,800	0.5731	0.542	0.533	0.542	0.533	0.542	524,502	0.5354	1.75%
2007-09-18	0	0.570	0.570	0.580	0.570	0.580	80,000	46,150	0.5769	0.533	0.533	0.542	0.533	0.542	85,633	0.5389	-1.72%
2007-09-17	0	0.580	0.570	0.580	0.560	0.580	470,000	265,800	0.5655	0.542	0.533	0.542	0.523	0.542	503,094	0.5283	0.00%
2007-09-14	0	0.580	0.580	0.590	0.580	0.600	395,000	232,850	0.5895	0.542	0.542	0.551	0.542	0.561	422,813	0.5507	-1.69%
2007-09-13	0	0.590	0.590	0.600	0.570	0.590	105,000	60,300	0.5743	0.551	0.551	0.561	0.533	0.551	112,393	0.5365	-1.67%
2007-09-12	0	0.600	0.590	0.600	0.600	0.600	225,000	135,000	0.6000	0.561	0.551	0.561	0.561	0.561	240,843	0.5605	-1.64%
2007-09-11	0	0.610	0.600	0.610	0.610	0.630	385,000	239,750	0.6227	0.570	0.561	0.570	0.570	0.589	412,109	0.5818	-3.17%
2007-09-10	0	0.630	0.610	0.630	0.600	0.630	990,000	607,450	0.6136	0.589	0.570	0.589	0.561	0.589	1,059,708	0.5732	-1.56%
2007-09-07	0	0.640	0.620	0.640	0.630	0.640	300,000	191,650	0.6388	0.598	0.579	0.598	0.589	0.598	321,124	0.5968	0.00%
2007-09-06	0	0.640	0.610	0.650	0.600	0.640	520,000	329,000	0.6327	0.598	0.570	0.607	0.561	0.598	556,614	0.5911	0.00%
2007-09-05	0	0.640	0.610	0.640	0.600	0.650	720,000	451,400	0.6269	0.598	0.570	0.598	0.561	0.607	770,697	0.5857	1.59%
2007-09-04	0	0.630	0.600	0.640	0.600	0.630	420,000	259,000	0.6167	0.589	0.561	0.598	0.561	0.589	449,573	0.5761	5.00%
2007-09-03	0	0.600	0.590	0.610	0.600	0.640	290,000	179,600	0.6193	0.561	0.551	0.570	0.561	0.598	310,420	0.5786	0.00%
2007-08-31	0	0.600	0.590	0.610	0.580	0.600	330,000	196,600	0.5958	0.561	0.551	0.570	0.542	0.561	353,236	0.5566	3.45%
2007-08-30	0	0.580	0.580	0.590	0.560	0.610	250,000	142,150	0.5686	0.542	0.542	0.551	0.523	0.570	267,603	0.5312	3.57%
2007-08-29	0	0.560	0.550	0.570	0.540	0.570	620,000	340,400	0.5490	0.523	0.514	0.533	0.504	0.533	663,656	0.5129	-1.75%
2007-08-28	0	0.570	0.570	0.590	0.570	0.620	1,600,000	953,350	0.5958	0.533	0.533	0.551	0.533	0.579	1,712,660	0.5566	-10.94%
2007-08-27	0	0.640	0.620	0.640	0.620	0.640	1,055,000	665,550	0.6309	0.598	0.579	0.598	0.579	0.598	1,129,285	0.5894	1.59%
2007-08-24	0	0.630	0.620	0.630	0.600	0.660	1,015,000	633,100	0.6237	0.589	0.579	0.589	0.561	0.617	1,086,468	0.5827	-4.55%
2007-08-23	0	0.660	0.650	0.660	0.630	0.700	2,190,000	1,451,500	0.6628	0.617	0.607	0.617	0.589	0.654	2,344,203	0.6192	6.45%
2007-08-22	0	0.620	0.610	0.630	0.590	0.620	215,000	129,450	0.6021	0.579	0.570	0.589	0.551	0.579	230,139	0.5625	6.90%
2007-08-21	0	0.580	0.580	0.590	0.580	0.610	445,000	260,850	0.5862	0.542	0.542	0.551	0.542	0.570	476,333	0.5476	-1.69%
2007-08-20	0	0.590	0.580	0.590	0.550	0.590	445,000	258,000	0.5798	0.551	0.542	0.551	0.514	0.551	476,333	0.5416	0.00%
2007-08-17	0	0.590	0.590	0.600	0.500	0.570	370,000	200,250	0.5412	0.551	0.551	0.561	0.467	0.533	396,053	0.5056	-4.84%
2007-08-16	0	0.620	0.620	0.630	0.560	0.600	1,068,750	622,063	0.5820	0.579	0.579	0.589	0.523	0.561	1,144,003	0.5438	-1.59%
2007-08-15	0	0.630	0.600	0.630	0.630	0.630	35,000	20,850	0.5957	0.589	0.561	0.589	0.589	0.589	37,464	0.5565	0.00%
2007-08-14	0	0.630	0.600	0.630	0.620	0.630	55,000	34,250	0.6227	0.589	0.561	0.589	0.579	0.589	58,873	0.5818	3.28%
2007-08-13	0	0.610	0.600	0.650	0.580	0.640	285,000	171,400	0.6014	0.570	0.561	0.607	0.542	0.598	305,067	0.5618	-4.69%
2007-08-10	0	0.640	0.590	0.640	0.600	0.640	140,000	84,850	0.6061	0.598	0.551	0.598	0.561	0.598	149,858	0.5662	-1.54%
2007-08-09	0	0.650	0.630	0.650	0.620	0.650	1,425,000	885,900	0.6217	0.607	0.589	0.607	0.579	0.607	1,525,337	0.5808	4.84%
2007-08-08	0	0.620	0.620	0.640	0.600	0.630	1,145,000	706,300	0.6169	0.579	0.579	0.598	0.561	0.589	1,225,622	0.5763	0.00%
2007-08-07	0	0.620	0.620	0.630	0.620	0.640	1,060,000	661,600	0.6242	0.579	0.579	0.589	0.579	0.598	1,134,637	0.5831	-3.12%
2007-08-06	0	0.640	0.640	0.650	0.620	0.690	2,157,289	1,401,401	0.6496	0.598	0.598	0.607	0.579	0.645	2,309,188	0.6069	-5.88%
2007-08-03	0	0.680	0.680	0.690	0.610	0.690	1,515,000	993,600	0.6558	0.635	0.635	0.645	0.570	0.645	1,621,674	0.6127	3.03%
2007-08-02	0	0.660	0.630	0.660	0.630	0.710	780,000	510,500	0.6545	0.617	0.589	0.617	0.589	0.663	834,922	0.6114	-5.71%
2007-08-01	1	0.700	0.700	0.710	0.640	0.770	9,860,000	6,804,850	0.6901	0.654	0.654	0.663	0.598	0.719	10,554,264	0.6447	14.75%
2007-07-31	0	0.610	0.610	0.630	0.600	0.680	3,045,000	1,849,650	0.6074	0.570	0.570	0.589	0.561	0.635	3,259,405	0.5675	3.39%
2007-07-30	0	0.590	0.590	0.600	0.590	0.640	1,345,000	808,300	0.6010	0.551	0.551	0.561	0.551	0.598	1,439,704	0.5614	-1.67%
2007-07-27	0	0.600	0.580	0.600	0.590	0.630	1,220,000	745,400	0.6110	0.561	0.542	0.561	0.551	0.589	1,305,903	0.5708	3.45%
2007-07-26	0	0.580	0.580	0.590	0.580	0.610	742,729	438,928	0.5910	0.542	0.542	0.551	0.542	0.570	795,026	0.5521	-1.69%
2007-07-25	0	0.590	0.590	0.620	0.590	0.620	370,000	227,500	0.6149	0.551	0.551	0.579	0.551	0.579	396,053	0.5744	-4.84%
2007-07-24	0	0.620	0.620	0.650	0.600	0.630	360,000	225,100	0.6253	0.579	0.579	0.607	0.561	0.589	385,348	0.5841	3.33%
2007-07-23	0	0.600	0.600	0.650	0.600	0.620	590,000	357,250	0.6055	0.561	0.561	0.607	0.561	0.579	631,543	0.5657	1.69%
2007-07-20	0	0.590	0.580	0.590	0.560	0.600	840,000	491,900	0.5856	0.551	0.542	0.551	0.523	0.561	899,146	0.5471	-3.28%
2007-07-19	0	0.610	0.600	0.620	0.590	0.620	605,000	367,400	0.6073	0.570	0.561	0.579	0.551	0.579	647,599	0.5673	-1.61%
2007-07-18	0	0.620	0.610	0.620	0.600	0.630	1,105,000	679,100	0.6146	0.579	0.570	0.579	0.561	0.589	1,182,805	0.5741	-1.59%
2007-07-17	0	0.630	0.610	0.630	0.610	0.640	1,435,000	891,250	0.6211	0.589	0.570	0.589	0.570	0.598	1,536,042	0.5802	-3.08%
2007-07-16	0	0.650	0.650	0.660	0.640	0.660	870,000	566,750	0.6514	0.607	0.607	0.617	0.598	0.617	931,259	0.6086	3.17%
2007-07-13	0	0.630	0.620	0.630	0.610	0.630	365,000	227,000	0.6219	0.589	0.579	0.589	0.570	0.589	390,700	0.5810	-1.56%
2007-07-12	0	0.640	0.630	0.640	0.620	0.640	495,000	309,850	0.6260	0.598	0.589	0.598	0.579	0.598	529,854	0.5848	3.23%
2007-07-11	0	0.620	0.620	0.640	0.620	0.650	590,000	372,550	0.6314	0.579	0.579	0.598	0.579	0.607	631,543	0.5899	-4.62%
2007-07-10	0	0.650	0.640	0.650	0.640	0.670	421,250	273,850	0.6501	0.607	0.598	0.607	0.598	0.626	450,911	0.6073	0.00%
2007-07-09	0	0.650	0.650	0.660	0.640	0.670	745,000	486,300	0.6528	0.607	0.607	0.617	0.598	0.626	797,457	0.6098	0.00%
2007-07-06	0	0.650	0.650	0.660	0.620	0.650	915,000	579,000	0.6328	0.607	0.607	0.617	0.579	0.607	979,427	0.5912	4.84%
2007-07-05	0	0.620	0.620	0.630	0.620	0.640	1,505,000	942,150	0.6260	0.579	0.579	0.589	0.579	0.598	1,610,970	0.5848	-1.59%
2007-07-04	0	0.630	0.630	0.640	0.600	0.690	3,425,000	2,184,250	0.6377	0.589	0.589	0.598	0.561	0.645	3,666,162	0.5958	-8.70%
2007-07-03	0	0.690	0.690	0.700	0.690	0.720	1,935,000	1,369,500	0.7078	0.645	0.645	0.654	0.645	0.673	2,071,248	0.6612	-4.17%
2007-06-29	0	0.720	0.710	0.720	0.700	0.730	1,983,646	1,415,829	0.7138	0.673	0.663	0.673	0.654	0.682	2,123,319	0.6668	-1.37%
2007-06-28	0	0.730	0.730	0.740	0.720	0.770	2,870,000	2,107,300	0.7343	0.682	0.682	0.691	0.673	0.719	3,072,083	0.6860	-5.19%
2007-06-27	0	0.770	0.760	0.770	0.710	0.810	9,040,000	6,780,300	0.7500	0.719	0.710	0.719	0.663	0.757	9,676,526	0.7007	-4.94%
2007-06-26	0	0.810	0.810	0.820	0.780	0.840	24,745,729	20,059,157	0.8106	0.757	0.757	0.766	0.729	0.785	26,488,130	0.7573	5.19%
2007-06-25	0	0.770	0.760	0.770	0.730	0.790	6,726,912	5,091,958	0.7570	0.719	0.710	0.719	0.682	0.738	7,200,569	0.7072	-2.53%
2007-06-22	0	0.790	0.780	0.790	0.660	0.790	7,181,791	5,339,093	0.7434	0.738	0.729	0.738	0.617	0.738	7,687,477	0.6945	9.72%
2007-06-21	0	0.720	0.670	0.720	0.670	0.730	2,452,915	1,713,116	0.6984	0.673	0.626	0.673	0.626	0.682	2,625,630	0.6525	4.35%
2007-06-20	0	0.690	0.690	0.700	0.690	0.720	945,000	661,750	0.7003	0.645	0.645	0.654	0.645	0.673	1,011,540	0.6542	-2.82%
2007-06-18	0	0.710	0.700	0.710	0.700	0.740	790,000	572,450	0.7246	0.663	0.654	0.663	0.654	0.691	845,626	0.6770	1.43%
2007-06-15	0	0.700	0.700	0.710	0.680	0.700	1,275,000	890,850	0.6987	0.654	0.654	0.663	0.635	0.654	1,364,776	0.6527	-4.11%
2007-06-14	0	0.730	0.710	0.730	0.700	0.740	390,000	277,950	0.7127	0.682	0.663	0.682	0.654	0.691	417,461	0.6658	4.29%
2007-06-13	0	0.700	0.700	0.710	0.700	0.720	370,000	262,650	0.7099	0.654	0.654	0.663	0.654	0.673	396,053	0.6632	-2.78%
2007-06-12	0	0.720	0.720	0.730	0.720	0.750	1,318,250	960,693	0.7288	0.673	0.673	0.682	0.673	0.701	1,411,071	0.6808	-1.37%
2007-06-11	0	0.730	0.720	0.730	0.710	0.730	2,720,000	1,954,100	0.7184	0.682	0.673	0.682	0.663	0.682	2,911,521	0.6712	4.29%
2007-06-08	0	0.700	0.680	0.700	0.670	0.700	523,546	360,784	0.6891	0.654	0.635	0.654	0.626	0.654	560,410	0.6438	7.69%
2007-06-07	0	0.650	0.660	0.690	0.640	0.670	570,000	370,900	0.6507	0.607	0.617	0.645	0.598	0.626	610,135	0.6079	-2.99%
2007-06-06	0	0.670	0.650	0.690	0.650	0.690	615,000	416,000	0.6764	0.626	0.607	0.645	0.607	0.645	658,304	0.6319	1.52%
2007-06-05	0	0.660	0.660	0.680	0.620	0.700	685,000	455,200	0.6645	0.617	0.617	0.635	0.579	0.654	733,232	0.6208	-5.71%
2007-06-04	0	0.700	0.690	0.700	0.690	0.710	1,070,000	747,400	0.6985	0.654	0.645	0.654	0.645	0.663	1,145,341	0.6526	2.94%
2007-06-01	0	0.680	0.680	0.700	0.680	0.700	540,000	370,350	0.6858	0.635	0.635	0.654	0.635	0.654	578,023	0.6407	-5.56%
2007-05-31	0	0.720	0.700	0.710	0.680	0.720	510,000	361,400	0.7086	0.673	0.654	0.663	0.635	0.673	545,910	0.6620	5.88%
2007-05-30	0	0.680	0.680	0.690	0.650	0.720	1,565,000	1,073,150	0.6857	0.635	0.635	0.645	0.607	0.673	1,675,195	0.6406	-5.56%
2007-05-29	0	0.720	0.710	0.720	0.710	0.730	1,825,000	1,318,600	0.7225	0.673	0.663	0.673	0.663	0.682	1,953,502	0.6750	-4.00%
2007-05-28	0	0.750	0.730	0.750	0.720	0.780	8,150,000	6,109,400	0.7496	0.701	0.682	0.701	0.673	0.729	8,723,859	0.7003	4.17%
2007-05-25	0	0.720	0.720	0.740	0.650	0.740	4,732,965	3,413,023	0.7211	0.673	0.673	0.691	0.607	0.691	5,066,223	0.6737	1.41%
2007-05-23	0	0.710	0.700	0.710	0.620	0.710	5,978,750	3,996,713	0.6685	0.663	0.654	0.663	0.579	0.663	6,399,727	0.6245	12.70%
2007-05-22	0	0.630	0.620	0.630	0.600	0.630	1,300,000	798,600	0.6143	0.589	0.579	0.589	0.561	0.589	1,391,536	0.5739	-1.56%
2007-05-21	0	0.640	0.640	0.650	0.570	0.650	9,737,729	6,023,510	0.6186	0.598	0.598	0.607	0.533	0.607	10,423,384	0.5779	3.23%
2007-05-18	0	0.620	0.600	0.620	0.540	0.620	1,340,000	767,350	0.5726	0.579	0.561	0.579	0.504	0.579	1,434,352	0.5350	3.33%
2007-05-17	0	0.600	0.600	0.610	0.580	0.630	1,127,864	675,354	0.5988	0.561	0.561	0.570	0.542	0.589	1,207,279	0.5594	-6.25%
2007-05-16	0	0.640	0.630	0.640	0.590	0.640	2,513,750	1,546,763	0.6153	0.598	0.589	0.598	0.551	0.598	2,690,749	0.5748	3.23%
2007-05-15	0	0.620	0.610	0.620	0.590	0.700	7,933,500	4,997,845	0.6300	0.579	0.570	0.579	0.551	0.654	8,492,115	0.5885	1.64%
2007-05-14	0	0.610	0.600	0.620	0.480	0.610	13,001,707	7,295,214	0.5611	0.570	0.561	0.579	0.448	0.570	13,917,186	0.5242	28.42%
2007-05-11	0	0.475	0.465	0.475	0.465	0.480	819,500	384,583	0.4693	0.444	0.434	0.444	0.434	0.448	877,203	0.4384	2.15%
2007-05-10	0	0.465	0.450	0.470	0.465	0.485	540,000	254,550	0.4714	0.434	0.420	0.439	0.434	0.453	578,023	0.4404	-1.06%
2007-05-09	0	0.470	0.470	0.480	0.470	0.480	200,000	94,800	0.4740	0.439	0.439	0.448	0.439	0.448	214,082	0.4428	-1.05%
2007-05-08	0	0.475	0.475	0.490	0.460	0.480	125,000	59,600	0.4768	0.444	0.444	0.458	0.430	0.448	133,802	0.4454	0.00%
2007-05-07	0	0.475	0.475	0.480	0.475	0.485	415,000	198,200	0.4776	0.444	0.444	0.448	0.444	0.453	444,221	0.4462	-4.04%
2007-05-04	0	0.495	0.490	0.495	0.485	0.500	360,000	178,750	0.4965	0.462	0.458	0.462	0.453	0.467	385,348	0.4639	-1.00%
2007-05-03	0	0.500	0.500	0.510	0.495	0.520	498,250	252,110	0.5060	0.467	0.467	0.476	0.462	0.486	533,333	0.4727	1.01%
2007-05-02	0	0.495	0.490	0.500	0.470	0.520	710,000	355,875	0.5012	0.462	0.458	0.467	0.439	0.486	759,993	0.4683	-2.94%
2007-04-30	0	0.510	0.510	0.520	0.480	0.520	1,748,775	867,874	0.4963	0.476	0.476	0.486	0.448	0.486	1,871,910	0.4636	8.51%
2007-04-27	0	0.470	0.470	0.490	0.445	0.470	925,000	414,600	0.4482	0.439	0.439	0.458	0.416	0.439	990,131	0.4187	1.08%
2007-04-26	0	0.465	0.460	0.480	0.450	0.470	1,356,750	627,903	0.4628	0.434	0.430	0.448	0.420	0.439	1,452,282	0.4324	-5.10%
2007-04-25	0	0.490	0.485	0.490	0.460	0.560	5,345,000	2,706,150	0.5063	0.458	0.453	0.458	0.430	0.523	5,721,353	0.4730	-9.26%
2007-04-24	0	0.540	0.510	0.540	0.375	0.550	11,705,000	5,424,475	0.4634	0.504	0.476	0.504	0.350	0.514	12,529,175	0.4329	44.00%
2007-04-23	0	0.375	0.375	0.395	0.375	0.375	60,000	22,500	0.3750	0.350	0.350	0.369	0.350	0.350	64,225	0.3503	-5.06%
2007-04-20	0	0.395	0.355	0.395	0.355	0.395	45,000	17,175	0.3817	0.369	0.332	0.369	0.332	0.369	48,169	0.3566	12.86%
2007-04-19	0	0.350	0.350	0.390	0.350	0.365	257,500	92,763	0.3602	0.327	0.327	0.364	0.327	0.341	275,631	0.3365	-7.89%
2007-04-18	0	0.380	0.365	0.395	0.365	0.385	476,250	180,706	0.3794	0.355	0.341	0.369	0.341	0.360	509,784	0.3545	-3.80%
2007-04-17	0	0.395	0.390	0.395	0.385	0.395	510,000	200,175	0.3925	0.369	0.364	0.369	0.360	0.369	545,910	0.3667	0.00%
2007-04-16	0	0.395	0.370	0.395	0.395	0.395	1,355,000	534,975	0.3948	0.369	0.346	0.369	0.369	0.369	1,450,409	0.3688	0.00%
2007-04-13	0	0.395	0.390	0.395	0.385	0.400	1,256,110	495,436	0.3944	0.369	0.364	0.369	0.360	0.374	1,344,555	0.3685	3.95%
2007-04-12	0	0.380	0.365	0.385	0.380	0.380	20,000	7,600	0.3800	0.355	0.341	0.360	0.355	0.355	21,408	0.3550	2.70%
2007-04-11	0	0.370	0.360	0.390	0.365	0.375	530,000	196,350	0.3705	0.346	0.336	0.364	0.341	0.350	567,318	0.3461	1.37%
2007-04-10	0	0.365	0.365	0.370	0.365	0.365	340,000	124,100	0.3650	0.341	0.341	0.346	0.341	0.341	363,940	0.3410	2.82%
2007-04-04	0	0.355	0.350	0.375	0.355	0.375	400,000	145,000	0.3625	0.332	0.327	0.350	0.332	0.350	428,165	0.3387	-5.33%
2007-04-03	0	0.375	0.360	0.375	-	-	0	0	-	0.350	0.336	0.350	-	-	0	-	-1.32%
2007-04-02	0	0.380	0.360	0.380	0.380	0.380	5,000	1,900	0.3800	0.355	0.336	0.355	0.355	0.355	5,352	0.3550	0.00%
2007-03-30	0	0.380	0.375	0.380	0.375	0.385	290,000	109,550	0.3778	0.355	0.350	0.355	0.350	0.360	310,420	0.3529	0.00%
2007-03-29	0	0.380	0.375	0.380	0.365	0.385	2,017,500	750,425	0.3720	0.355	0.350	0.355	0.341	0.360	2,159,557	0.3475	5.56%
2007-03-28	0	0.360	0.360	0.370	0.360	0.370	780,000	286,600	0.3674	0.336	0.336	0.346	0.336	0.346	834,922	0.3433	1.41%
2007-03-27	0	0.355	0.355	0.370	0.355	0.370	360,000	129,850	0.3607	0.332	0.332	0.346	0.332	0.346	385,348	0.3370	0.00%
2007-03-26	0	0.355	0.355	0.360	-	-	2,500	850	0.3400	0.332	0.332	0.336	-	-	2,676	0.3176	0.00%
2007-03-23	0	0.355	0.340	0.370	0.350	0.355	303,750	107,600	0.3542	0.332	0.318	0.346	0.327	0.332	325,138	0.3309	4.41%
2007-03-22	0	0.340	0.340	0.350	0.340	0.350	109,000	37,480	0.3439	0.318	0.318	0.327	0.318	0.327	116,675	0.3212	1.49%
2007-03-21	0	0.335	0.330	0.340	-	-	0	0	-	0.313	0.308	0.318	-	-	0	-	0.00%
2007-03-20	0	0.335	0.335	0.340	0.335	0.340	148,188	50,020	0.3375	0.313	0.313	0.318	0.313	0.318	158,622	0.3153	-1.47%
2007-03-19	0	0.340	0.335	0.340	0.330	0.340	217,250	72,125	0.3320	0.318	0.313	0.318	0.308	0.318	232,547	0.3102	1.49%
2007-03-16	0	0.335	0.330	0.365	0.335	0.335	200,000	67,000	0.3350	0.313	0.308	0.341	0.313	0.313	214,082	0.3130	0.00%
2007-03-15	0	0.335	0.335	0.365	-	-	0	0	-	0.313	0.313	0.341	-	-	0	-	1.52%
2007-03-14	0	0.330	0.325	0.360	0.330	0.340	230,000	76,700	0.3335	0.308	0.304	0.336	0.308	0.318	246,195	0.3115	-4.35%
2007-03-13	0	0.345	0.345	0.380	0.345	0.345	20,000	6,900	0.3450	0.322	0.322	0.355	0.322	0.322	21,408	0.3223	4.55%
2007-03-12	0	0.330	0.330	0.380	0.330	0.330	300,000	99,000	0.3300	0.308	0.308	0.355	0.308	0.308	321,124	0.3083	3.13%
2007-03-09	0	0.320	0.320	0.380	0.320	0.335	400,000	128,300	0.3208	0.299	0.299	0.355	0.299	0.313	428,165	0.2997	-4.48%
2007-03-08	0	0.335	0.335	0.380	-	-	3,359	1,125	0.3349	0.313	0.313	0.355	-	-	3,596	0.3129	4.69%
2007-03-07	0	0.320	0.310	0.380	0.320	0.330	320,000	103,600	0.3238	0.299	0.290	0.355	0.299	0.308	342,532	0.3025	-3.03%
2007-03-06	0	0.330	0.320	0.380	-	-	0	0	-	0.308	0.299	0.355	-	-	0	-	0.00%
2007-03-05	0	0.330	0.330	0.380	0.330	0.330	5,000	1,650	0.3300	0.308	0.308	0.355	0.308	0.308	5,352	0.3083	0.00%
2007-03-02	0	0.330	0.330	0.375	0.330	0.330	175,000	57,750	0.3300	0.308	0.308	0.350	0.308	0.308	187,322	0.3083	-5.71%
2007-03-01	0	0.350	0.350	0.380	-	-	0	0	-	0.327	0.327	0.355	-	-	0	-	0.00%
2007-02-28	0	0.350	0.330	0.370	-	-	0	0	-	0.327	0.308	0.346	-	-	0	-	0.00%
2007-02-27	0	0.350	0.350	0.380	0.350	0.385	220,000	78,300	0.3559	0.327	0.327	0.355	0.327	0.360	235,491	0.3325	-9.09%
2007-02-26	0	0.385	0.350	0.385	0.380	0.385	100,000	38,250	0.3825	0.360	0.327	0.360	0.355	0.360	107,041	0.3573	1.32%
2007-02-23	0	0.380	0.355	0.380	-	-	0	0	-	0.355	0.332	0.355	-	-	0	-	0.00%
2007-02-22	0	0.380	-	0.385	0.380	0.390	210,000	80,850	0.3850	0.355	-	0.360	0.355	0.364	224,787	0.3597	-1.30%
2007-02-21	0	0.385	0.380	0.390	0.370	0.385	390,000	148,125	0.3798	0.360	0.355	0.364	0.346	0.360	417,461	0.3548	2.67%
2007-02-16	0	0.375	0.375	0.380	0.360	0.380	691,396	257,603	0.3726	0.350	0.350	0.355	0.336	0.355	740,079	0.3481	5.63%
2007-02-15	0	0.355	0.355	0.360	0.355	0.355	55,000	19,525	0.3550	0.332	0.332	0.336	0.332	0.332	58,873	0.3316	0.00%
2007-02-14	0	0.355	0.345	0.360	-	-	0	0	-	0.332	0.322	0.336	-	-	0	-	0.00%
2007-02-13	0	0.355	0.345	0.355	0.355	0.360	255,000	91,050	0.3571	0.332	0.322	0.332	0.332	0.336	272,955	0.3336	-4.05%
2007-02-12	0	0.370	0.360	0.375	0.360	0.395	695,000	253,025	0.3641	0.346	0.336	0.350	0.336	0.369	743,936	0.3401	5.71%
2007-02-09	0	0.350	0.350	0.360	0.335	0.350	340,000	116,700	0.3432	0.327	0.327	0.336	0.313	0.327	363,940	0.3207	-2.78%
2007-02-08	0	0.360	0.355	0.365	0.360	0.360	165,000	59,400	0.3600	0.336	0.332	0.341	0.336	0.336	176,618	0.3363	-1.37%
2007-02-07	0	0.365	0.355	0.370	0.355	0.375	375,000	135,025	0.3601	0.341	0.332	0.346	0.332	0.350	401,405	0.3364	2.82%
2007-02-06	0	0.355	0.350	0.360	0.350	0.355	246,694	87,392	0.3543	0.332	0.327	0.336	0.327	0.332	264,064	0.3309	0.00%
2007-02-05	0	0.355	0.340	0.355	0.340	0.355	250,000	87,250	0.3490	0.332	0.318	0.332	0.318	0.332	267,603	0.3260	0.00%
2007-02-02	0	0.355	0.355	0.360	0.355	0.355	15,000	5,325	0.3550	0.332	0.332	0.336	0.332	0.332	16,056	0.3316	0.00%
2007-02-01	0	0.355	0.355	0.360	0.355	0.355	50,000	17,750	0.3550	0.332	0.332	0.336	0.332	0.332	53,521	0.3316	-1.39%
2007-01-31	0	0.360	0.340	0.360	0.360	0.360	250,000	90,000	0.3600	0.336	0.318	0.336	0.336	0.336	267,603	0.3363	2.86%
2007-01-30	0	0.350	0.350	0.355	0.350	0.350	25,000	8,750	0.3500	0.327	0.327	0.332	0.327	0.327	26,760	0.3270	0.00%
2007-01-29	0	0.350	0.325	0.350	0.340	0.350	70,000	23,900	0.3414	0.327	0.304	0.327	0.318	0.327	74,929	0.3190	4.48%
2007-01-26	0	0.335	0.335	0.345	0.335	0.340	170,000	57,450	0.3379	0.313	0.313	0.322	0.313	0.318	181,970	0.3157	-5.63%
2007-01-25	0	0.355	0.350	0.355	0.355	0.355	250,000	88,750	0.3550	0.332	0.327	0.332	0.332	0.332	267,603	0.3316	0.00%
2007-01-24	0	0.355	0.355	0.360	0.355	0.360	145,000	51,850	0.3576	0.332	0.332	0.336	0.332	0.336	155,210	0.3341	0.00%
2007-01-23	0	0.355	0.350	0.355	0.350	0.355	180,000	63,500	0.3528	0.332	0.327	0.332	0.327	0.332	192,674	0.3296	1.43%
2007-01-22	0	0.350	0.350	0.360	0.350	0.355	150,000	53,025	0.3535	0.327	0.327	0.336	0.327	0.332	160,562	0.3302	-1.41%
2007-01-19	0	0.355	0.350	0.360	0.350	0.360	375,000	132,400	0.3531	0.332	0.327	0.336	0.327	0.336	401,405	0.3298	1.43%
2007-01-18	0	0.350	0.340	0.350	0.340	0.360	535,000	189,125	0.3535	0.327	0.318	0.327	0.318	0.336	572,671	0.3303	-2.78%
2007-01-17	0	0.360	0.350	0.360	0.355	0.375	1,670,000	616,800	0.3693	0.336	0.327	0.336	0.332	0.350	1,787,588	0.3450	-1.37%
2007-01-16	0	0.365	0.355	0.365	0.350	0.375	1,802,750	660,363	0.3663	0.341	0.332	0.341	0.327	0.350	1,929,686	0.3422	4.29%
2007-01-15	0	0.350	0.335	0.355	0.335	0.350	295,000	101,700	0.3447	0.327	0.313	0.332	0.313	0.327	315,772	0.3221	2.94%
2007-01-12	0	0.340	0.330	0.340	0.330	0.340	320,000	105,800	0.3306	0.318	0.308	0.318	0.308	0.318	342,532	0.3089	4.62%
2007-01-11	0	0.325	0.320	0.330	0.325	0.325	100,000	32,500	0.3250	0.304	0.299	0.308	0.304	0.304	107,041	0.3036	0.00%
2007-01-10	0	0.325	0.325	0.335	0.325	0.325	100,000	32,500	0.3250	0.304	0.304	0.313	0.304	0.304	107,041	0.3036	-2.99%
2007-01-09	0	0.335	0.325	0.340	-	-	0	0	-	0.313	0.304	0.318	-	-	0	-	0.00%
2007-01-08	0	0.335	0.335	0.340	0.335	0.340	65,000	21,800	0.3354	0.313	0.313	0.318	0.313	0.318	69,577	0.3133	1.52%
2007-01-05	0	0.330	0.325	0.340	0.325	0.330	110,000	36,250	0.3295	0.308	0.304	0.318	0.304	0.308	117,745	0.3079	-2.94%
2007-01-04	0	0.340	0.335	0.340	0.335	0.350	670,000	227,350	0.3393	0.318	0.313	0.318	0.313	0.327	717,176	0.3170	-2.86%
2007-01-03	0	0.350	0.335	0.355	0.335	0.380	1,645,000	581,400	0.3534	0.327	0.313	0.332	0.313	0.355	1,760,828	0.3302	-1.41%
2007-01-02	0	0.355	0.355	0.360	0.330	0.360	825,000	277,600	0.3365	0.332	0.332	0.336	0.308	0.336	883,090	0.3144	9.23%
2006-12-29	0	0.325	0.300	0.330	-	-	0	0	-	0.304	0.280	0.308	-	-	0	-	0.00%
2006-12-28	0	0.325	0.305	0.330	-	-	0	0	-	0.304	0.285	0.308	-	-	0	-	0.00%
2006-12-27	0	0.325	0.300	0.330	-	-	0	0	-	0.304	0.280	0.308	-	-	0	-	0.00%
2006-12-22	0	0.325	0.315	0.340	-	-	0	0	-	0.304	0.294	0.318	-	-	0	-	0.00%
2006-12-21	0	0.325	0.325	0.340	0.305	0.340	560,000	173,050	0.3090	0.304	0.304	0.318	0.285	0.318	599,431	0.2887	6.56%
2006-12-20	0	0.305	0.305	0.315	0.300	0.330	165,000	50,700	0.3073	0.285	0.285	0.294	0.280	0.308	176,618	0.2871	-3.17%
2006-12-19	0	0.315	0.310	0.320	-	-	0	0	-	0.294	0.290	0.299	-	-	0	-	0.00%
2006-12-18	0	0.315	0.300	0.350	0.310	0.315	105,000	32,575	0.3102	0.294	0.280	0.327	0.290	0.294	112,393	0.2898	3.28%
2006-12-15	0	0.305	0.305	0.320	-	-	0	0	-	0.285	0.285	0.299	-	-	0	-	0.00%
2006-12-14	0	0.305	0.300	0.320	-	-	0	0	-	0.285	0.280	0.299	-	-	0	-	0.00%
2006-12-13	0	0.305	0.300	0.335	-	-	0	0	-	0.285	0.280	0.313	-	-	0	-	0.00%
2006-12-12	0	0.305	0.300	0.320	-	-	0	0	-	0.285	0.280	0.299	-	-	0	-	0.00%
2006-12-11	0	0.305	0.305	0.330	0.300	0.325	203,891	63,589	0.3119	0.285	0.285	0.308	0.280	0.304	218,247	0.2914	1.67%
2006-12-08	0	0.300	0.300	0.340	0.300	0.310	175,000	53,250	0.3043	0.280	0.280	0.318	0.280	0.290	187,322	0.2843	-3.23%
2006-12-07	0	0.310	0.310	0.340	0.310	0.310	135,000	41,850	0.3100	0.290	0.290	0.318	0.290	0.290	144,506	0.2896	-6.06%
2006-12-06	0	0.330	0.330	0.340	-	-	0	0	-	0.308	0.308	0.318	-	-	0	-	0.00%
2006-12-05	0	0.330	0.330	0.350	0.330	0.330	10,000	3,300	0.3300	0.308	0.308	0.327	0.308	0.308	10,704	0.3083	0.00%
2006-12-04	0	0.330	0.305	0.340	-	-	0	0	-	0.308	0.285	0.318	-	-	0	-	0.00%
2006-12-01	0	0.330	0.330	0.340	0.330	0.330	20,000	6,600	0.3300	0.308	0.308	0.318	0.308	0.308	21,408	0.3083	-2.94%
2006-11-30	0	0.340	0.310	0.340	0.340	0.340	20,000	6,800	0.3400	0.318	0.290	0.318	0.318	0.318	21,408	0.3176	0.00%
2006-11-29	0	0.340	0.310	0.340	-	-	0	0	-	0.318	0.290	0.318	-	-	0	-	0.00%
2006-11-28	0	0.340	0.310	0.340	-	-	0	0	-	0.318	0.290	0.318	-	-	0	-	0.00%
2006-11-27	0	0.340	0.335	0.340	0.330	0.340	250,000	84,000	0.3360	0.318	0.313	0.318	0.308	0.318	267,603	0.3139	3.03%
2006-11-24	0	0.330	0.330	0.340	0.330	0.330	5,000	1,650	0.3300	0.308	0.308	0.318	0.308	0.308	5,352	0.3083	-2.94%
2006-11-23	0	0.340	0.310	0.340	-	-	0	0	-	0.318	0.290	0.318	-	-	0	-	0.00%
2006-11-22	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	0.318	0.299	0.318	0.318	0.318	107,041	0.3176	0.00%
2006-11-21	0	0.340	0.340	0.350	-	-	0	0	-	0.318	0.318	0.327	-	-	0	-	0.00%
2006-11-20	0	0.340	0.340	0.350	0.340	0.340	100,000	34,000	0.3400	0.318	0.318	0.327	0.318	0.318	107,041	0.3176	-2.86%
2006-11-17	0	0.350	0.340	0.355	0.340	0.350	125,000	43,700	0.3496	0.327	0.318	0.332	0.318	0.327	133,802	0.3266	0.00%
2006-11-16	0	0.350	0.340	0.350	0.345	0.350	203,865	70,987	0.3482	0.327	0.318	0.327	0.322	0.327	218,220	0.3253	1.45%
2006-11-15	0	0.345	0.340	0.345	0.345	0.345	50,000	17,250	0.3450	0.322	0.318	0.322	0.322	0.322	53,521	0.3223	0.00%
2006-11-14	0	0.345	0.320	0.350	0.310	0.345	500,000	165,800	0.3316	0.322	0.299	0.327	0.290	0.322	535,206	0.3098	0.00%
2006-11-13	0	0.345	0.340	0.350	0.345	0.345	250,000	85,750	0.3430	0.322	0.318	0.327	0.322	0.322	267,603	0.3204	1.47%
2006-11-10	0	0.340	0.335	0.345	0.335	0.340	355,000	120,425	0.3392	0.318	0.313	0.322	0.313	0.318	379,996	0.3169	1.49%
2006-11-09	0	0.335	0.310	0.335	0.320	0.335	200,000	66,925	0.3346	0.313	0.290	0.313	0.299	0.313	214,082	0.3126	4.69%
2006-11-08	0	0.320	0.300	0.340	0.320	0.335	330,000	109,225	0.3310	0.299	0.280	0.318	0.299	0.313	353,236	0.3092	3.23%
2006-11-07	0	0.310	0.305	0.330	-	-	0	0	-	0.290	0.285	0.308	-	-	0	-	0.00%
2006-11-06	0	0.310	0.310	0.340	0.305	0.340	380,000	124,100	0.3266	0.290	0.290	0.318	0.285	0.318	406,757	0.3051	-10.14%
2006-11-03	0	0.345	0.335	0.350	-	-	0	0	-	0.322	0.313	0.327	-	-	0	-	0.00%
2006-11-02	0	0.345	0.335	0.350	0.345	0.345	5,000	1,725	0.3450	0.322	0.313	0.327	0.322	0.322	5,352	0.3223	1.47%
2006-11-01	0	0.340	0.335	0.350	-	-	0	0	-	0.318	0.313	0.327	-	-	0	-	0.00%
2006-10-31	0	0.340	0.335	0.350	-	-	0	0	-	0.318	0.313	0.327	-	-	0	-	0.00%
2006-10-27	0	0.340	0.335	0.350	-	-	0	0	-	0.318	0.313	0.327	-	-	0	-	0.00%
2006-10-26	0	0.340	0.340	0.355	0.340	0.340	30,000	10,200	0.3400	0.318	0.318	0.332	0.318	0.318	32,112	0.3176	0.00%
2006-10-25	0	0.340	0.335	0.355	-	-	0	0	-	0.318	0.313	0.332	-	-	0	-	0.00%
2006-10-24	0	0.340	0.335	0.355	0.335	0.340	428,305	143,950	0.3361	0.318	0.313	0.332	0.313	0.318	458,463	0.3140	-5.56%
2006-10-23	0	0.360	0.335	0.360	-	-	0	0	-	0.336	0.313	0.336	-	-	0	-	0.00%
2006-10-20	0	0.360	0.335	0.360	-	-	0	0	-	0.336	0.313	0.336	-	-	0	-	0.00%
2006-10-19	0	0.360	0.340	0.360	-	-	0	0	-	0.336	0.318	0.336	-	-	0	-	0.00%
2006-10-18	0	0.360	0.335	0.360	0.335	0.360	40,000	13,775	0.3444	0.336	0.313	0.336	0.313	0.336	42,816	0.3217	1.41%
2006-10-17	0	0.355	0.335	0.360	-	-	0	0	-	0.332	0.313	0.336	-	-	0	-	0.00%
2006-10-16	0	0.355	0.335	0.355	0.360	0.360	40,000	14,225	0.3556	0.332	0.313	0.332	0.336	0.336	42,816	0.3322	1.43%
2006-10-13	0	0.350	0.335	0.350	0.330	0.360	60,000	20,225	0.3371	0.327	0.313	0.327	0.308	0.336	64,225	0.3149	-2.78%
2006-10-12	0	0.360	0.340	0.360	0.340	0.360	95,000	32,500	0.3421	0.336	0.318	0.336	0.318	0.336	101,689	0.3196	2.86%
2006-10-11	0	0.350	0.340	0.350	-	-	0	0	-	0.327	0.318	0.327	-	-	0	-	0.00%
2006-10-10	0	0.350	0.330	0.350	0.330	0.350	54,000	18,260	0.3381	0.327	0.308	0.327	0.308	0.327	57,802	0.3159	2.94%
2006-10-09	0	0.340	0.335	0.340	0.340	0.340	15,000	5,100	0.3400	0.318	0.313	0.318	0.318	0.318	16,056	0.3176	0.00%
2006-10-06	0	0.340	0.340	0.370	0.340	0.340	5,000	1,700	0.3400	0.318	0.318	0.346	0.318	0.318	5,352	0.3176	0.00%
2006-10-05	0	0.340	0.340	0.345	0.335	0.345	102,250	35,045	0.3427	0.318	0.318	0.322	0.313	0.322	109,450	0.3202	1.49%
2006-10-04	0	0.335	0.335	0.355	-	-	0	0	-	0.313	0.313	0.332	-	-	0	-	0.00%
2006-10-03	0	0.335	0.335	0.360	0.335	0.335	15,000	5,025	0.3350	0.313	0.313	0.336	0.313	0.313	16,056	0.3130	-4.29%
2006-09-29	0	0.350	0.335	0.360	-	-	0	0	-	0.327	0.313	0.336	-	-	0	-	0.00%
2006-09-28	0	0.350	0.350	0.365	0.330	0.330	100,000	33,000	0.3300	0.327	0.327	0.341	0.308	0.308	107,041	0.3083	-9.09%
2006-09-27	0	0.385	0.320	0.385	0.365	0.385	130,000	47,925	0.3687	0.360	0.299	0.360	0.341	0.360	139,154	0.3444	5.48%
2006-09-26	0	0.365	0.320	0.365	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	0.00%
2006-09-25	0	0.365	0.320	0.365	-	-	0	0	-	0.341	0.299	0.341	-	-	0	-	-1.35%
2006-09-22	0	0.370	0.330	0.370	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2006-09-21	0	0.370	0.320	0.370	-	-	0	0	-	0.346	0.299	0.346	-	-	0	-	0.00%
2006-09-20	0	0.370	0.330	0.370	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	0.00%
2006-09-19	0	0.370	0.365	0.380	0.320	0.370	125,000	42,500	0.3400	0.346	0.341	0.355	0.299	0.346	133,802	0.3176	1.37%
2006-09-18	0	0.365	0.365	0.400	-	-	0	0	-	0.341	0.341	0.374	-	-	0	-	1.39%
2006-09-15	0	0.360	0.360	0.400	0.350	0.350	30,000	10,500	0.3500	0.336	0.336	0.374	0.327	0.327	32,112	0.3270	2.86%
2006-09-14	0	0.350	0.330	0.350	0.350	0.350	25,000	8,750	0.3500	0.327	0.308	0.327	0.327	0.327	26,760	0.3270	6.06%
2006-09-13	0	0.330	0.320	0.350	0.330	0.330	100,000	33,000	0.3300	0.308	0.299	0.327	0.308	0.308	107,041	0.3083	-5.71%
2006-09-12	0	0.350	0.320	0.350	-	-	20,000	7,200	0.3600	0.327	0.299	0.327	-	-	21,408	0.3363	-2.78%
2006-09-11	0	0.360	0.320	0.360	0.360	0.360	50,000	18,000	0.3600	0.336	0.299	0.336	0.336	0.336	53,521	0.3363	0.00%
2006-09-08	0	0.360	0.320	0.360	-	-	0	0	-	0.336	0.299	0.336	-	-	0	-	0.00%
2006-09-07	0	0.360	0.320	0.360	-	-	0	0	-	0.336	0.299	0.336	-	-	0	-	0.00%
2006-09-06	0	0.360	0.320	0.400	-	-	0	0	-	0.336	0.299	0.374	-	-	0	-	0.00%
2006-09-05	0	0.360	0.350	0.400	-	-	0	0	-	0.336	0.327	0.374	-	-	0	-	0.00%
2006-09-04	0	0.360	0.305	0.400	-	-	0	0	-	0.336	0.285	0.374	-	-	0	-	0.00%
2006-09-01	0	0.360	0.305	0.400	-	-	0	0	-	0.336	0.285	0.374	-	-	0	-	0.00%
2006-08-31	0	0.360	0.310	0.400	-	-	0	0	-	0.336	0.290	0.374	-	-	0	-	0.00%
2006-08-30	0	0.360	0.340	0.400	-	-	0	0	-	0.336	0.318	0.374	-	-	0	-	0.00%
2006-08-29	0	0.360	0.340	0.400	-	-	0	0	-	0.336	0.318	0.374	-	-	0	-	0.00%
2006-08-28	0	0.360	0.360	0.410	0.360	0.360	35,000	12,600	0.3600	0.336	0.336	0.383	0.336	0.336	37,464	0.3363	0.00%
2006-08-25	0	0.360	0.330	0.400	0.360	0.360	50,000	18,000	0.3600	0.336	0.308	0.374	0.336	0.336	53,521	0.3363	5.88%
2006-08-24	0	0.340	0.325	0.340	0.335	0.340	103,546	35,049	0.3385	0.318	0.304	0.318	0.313	0.318	110,837	0.3162	-9.33%
2006-08-23	0	0.375	0.280	0.400	0.375	0.375	60,000	22,500	0.3750	0.350	0.262	0.374	0.350	0.350	64,225	0.3503	0.00%
2006-08-22	0	0.375	0.375	0.400	-	-	0	0	-	0.350	0.350	0.374	-	-	0	-	0.00%
2006-08-21	0	0.375	0.375	0.405	-	-	0	0	-	0.350	0.350	0.378	-	-	0	-	0.00%
2006-08-18	0	0.375	0.340	0.405	-	-	0	0	-	0.350	0.318	0.378	-	-	0	-	0.00%
2006-08-17	0	0.375	0.280	0.410	-	-	0	0	-	0.350	0.262	0.383	-	-	0	-	0.00%
2006-08-16	0	0.375	0.320	0.410	-	-	0	0	-	0.350	0.299	0.383	-	-	0	-	0.00%
2006-08-15	0	0.375	0.305	0.410	-	-	0	0	-	0.350	0.285	0.383	-	-	0	-	0.00%
2006-08-14	0	0.375	0.280	0.405	-	-	0	0	-	0.350	0.262	0.378	-	-	0	-	0.00%
2006-08-11	0	0.375	0.280	0.400	-	-	0	0	-	0.350	0.262	0.374	-	-	0	-	0.00%
2006-08-10	0	0.375	0.300	0.400	-	-	0	0	-	0.350	0.280	0.374	-	-	0	-	0.00%
2006-08-09	0	0.375	0.375	0.410	-	-	0	0	-	0.350	0.350	0.383	-	-	0	-	0.00%
2006-08-08	0	0.375	0.350	0.410	0.300	0.375	23,525	7,737	0.3289	0.350	0.327	0.383	0.280	0.350	25,181	0.3073	0.00%
2006-08-07	0	0.375	0.280	0.405	-	-	0	0	-	0.350	0.262	0.378	-	-	0	-	0.00%
2006-08-04	0	0.375	0.295	0.410	-	-	0	0	-	0.350	0.276	0.383	-	-	0	-	0.00%
2006-08-03	0	0.375	0.290	0.410	-	-	0	0	-	0.350	0.271	0.383	-	-	0	-	0.00%
2006-08-02	0	0.375	0.280	0.410	-	-	0	0	-	0.350	0.262	0.383	-	-	0	-	0.00%
2006-08-01	0	0.375	0.300	0.420	0.370	0.375	65,000	24,350	0.3746	0.350	0.280	0.392	0.346	0.350	69,577	0.3500	0.00%
2006-07-31	0	0.375	0.290	0.375	-	-	40,000	15,000	0.3750	0.350	0.271	0.350	-	-	42,816	0.3503	-1.32%
2006-07-28	0	0.380	0.300	0.380	-	-	0	0	-	0.355	0.280	0.355	-	-	0	-	0.00%
2006-07-27	0	0.380	0.300	0.380	-	-	0	0	-	0.355	0.280	0.355	-	-	0	-	0.00%
2006-07-26	0	0.380	0.365	0.380	-	-	0	0	-	0.355	0.341	0.355	-	-	0	-	0.00%
2006-07-25	0	0.380	0.310	0.380	-	-	0	0	-	0.355	0.290	0.355	-	-	0	-	0.00%
2006-07-24	0	0.380	0.320	0.380	-	-	0	0	-	0.355	0.299	0.355	-	-	0	-	-2.56%
2006-07-21	0	0.390	0.320	0.390	-	-	0	0	-	0.364	0.299	0.364	-	-	0	-	0.00%
2006-07-20	0	0.390	0.345	0.390	-	-	0	0	-	0.364	0.322	0.364	-	-	0	-	-1.27%
2006-07-19	0	0.395	0.380	0.400	-	-	0	0	-	0.369	0.355	0.374	-	-	0	-	0.00%
2006-07-18	0	0.395	-	0.395	-	-	0	0	-	0.369	-	0.369	-	-	0	-	0.00%
2006-07-17	0	0.395	0.395	0.410	0.390	0.390	21,773	8,456	0.3884	0.369	0.369	0.383	0.364	0.364	23,306	0.3628	-2.47%
2006-07-14	0	0.405	0.340	0.415	-	-	0	0	-	0.378	0.318	0.388	-	-	0	-	0.00%
2006-07-13	0	0.405	0.395	0.410	-	-	0	0	-	0.378	0.369	0.383	-	-	0	-	0.00%
2006-07-12	0	0.405	0.395	0.410	-	-	0	0	-	0.378	0.369	0.383	-	-	0	-	0.00%
2006-07-11	0	0.405	0.400	0.415	-	-	0	0	-	0.378	0.374	0.388	-	-	0	-	0.00%
2006-07-10	0	0.405	0.405	0.420	0.405	0.415	1,100,000	455,500	0.4141	0.378	0.378	0.392	0.378	0.388	1,177,453	0.3869	-2.41%
2006-07-07	0	0.415	0.415	0.420	0.415	0.420	460,000	191,400	0.4161	0.388	0.388	0.392	0.388	0.392	492,390	0.3887	0.00%
2006-07-06	0	0.415	0.415	0.420	0.415	0.420	190,000	79,325	0.4175	0.388	0.388	0.392	0.388	0.392	203,378	0.3900	0.00%
2006-07-05	0	0.415	0.415	0.420	0.415	0.415	1,075,000	446,125	0.4150	0.388	0.388	0.392	0.388	0.388	1,150,693	0.3877	0.00%
2006-07-04	0	0.415	0.415	0.420	0.415	0.415	696,840	289,161	0.4150	0.388	0.388	0.392	0.388	0.388	745,906	0.3877	0.00%
2006-07-03	0	0.415	0.415	0.420	0.415	0.415	1,731,728	718,633	0.4150	0.388	0.388	0.392	0.388	0.388	1,853,663	0.3877	-1.19%
2006-06-30	0	0.420	0.415	0.420	0.415	0.420	187,092	77,701	0.4153	0.392	0.388	0.392	0.388	0.392	200,266	0.3880	1.20%
2006-06-29	0	0.415	0.415	0.420	0.415	0.415	7,742,073	3,212,929	0.4150	0.388	0.388	0.392	0.388	0.388	8,287,209	0.3877	0.00%
2006-06-28	0	0.415	0.415	0.420	0.415	0.415	902,187	374,375	0.4150	0.388	0.388	0.392	0.388	0.388	965,712	0.3877	0.00%
2006-06-27	0	0.415	0.415	0.420	0.415	0.415	7,020,000	2,913,300	0.4150	0.388	0.388	0.392	0.388	0.388	7,514,294	0.3877	0.00%
2006-06-26	0	0.415	0.415	0.420	0.415	0.415	700,000	290,500	0.4150	0.388	0.388	0.392	0.388	0.388	749,289	0.3877	0.00%
2006-06-23	0	0.415	0.415	0.420	0.415	0.415	225,000	93,275	0.4146	0.388	0.388	0.392	0.388	0.388	240,843	0.3873	0.00%
2006-06-22	0	0.415	0.415	0.420	0.415	0.420	140,000	58,275	0.4163	0.388	0.388	0.392	0.388	0.392	149,858	0.3889	0.00%
2006-06-21	0	0.415	0.415	0.420	0.415	0.415	8,400,000	3,486,000	0.4150	0.388	0.388	0.392	0.388	0.388	8,991,462	0.3877	0.00%
2006-06-20	0	0.415	0.415	0.420	0.415	0.420	595,000	246,950	0.4150	0.388	0.388	0.392	0.388	0.392	636,895	0.3877	0.00%
2006-06-19	0	0.415	0.415	0.420	0.415	0.420	730,000	303,700	0.4160	0.388	0.388	0.392	0.388	0.392	781,401	0.3887	0.00%
2006-06-16	0	0.415	0.415	0.420	0.415	0.415	5,580,458	2,315,881	0.4150	0.388	0.388	0.392	0.388	0.388	5,973,390	0.3877	0.00%
2006-06-15	0	0.415	0.415	0.420	0.415	0.415	3,320,000	1,377,800	0.4150	0.388	0.388	0.392	0.388	0.388	3,553,768	0.3877	1.22%
2006-06-14	0	0.410	0.410	0.415	0.410	0.415	1,037,092	425,191	0.4100	0.383	0.383	0.388	0.383	0.388	1,110,116	0.3830	0.00%
2006-06-13	0	0.410	0.410	0.415	0.410	0.410	1,130,917	463,658	0.4100	0.383	0.383	0.388	0.383	0.383	1,210,547	0.3830	0.00%
2006-06-12	0	0.410	0.410	0.415	0.410	0.410	175,000	71,750	0.4100	0.383	0.383	0.388	0.383	0.383	187,322	0.3830	0.00%
2006-06-09	0	0.410	0.410	0.415	0.410	0.410	5,460,000	2,238,600	0.4100	0.383	0.383	0.388	0.383	0.383	5,844,451	0.3830	0.00%
2006-06-08	0	0.410	0.410	0.415	0.410	0.410	1,415,000	580,150	0.4100	0.383	0.383	0.388	0.383	0.383	1,514,633	0.3830	0.00%
2006-06-07	0	0.410	0.410	0.415	0.410	0.410	682,440	279,552	0.4096	0.383	0.383	0.388	0.383	0.383	730,492	0.3827	0.00%
2006-06-06	0	0.410	0.410	0.415	0.410	0.410	115,000	47,150	0.4100	0.383	0.383	0.388	0.383	0.383	123,097	0.3830	-1.20%
2006-06-05	0	0.415	0.410	0.415	0.410	0.415	380,000	156,400	0.4116	0.388	0.383	0.388	0.383	0.388	406,757	0.3845	0.00%
2006-06-02	0	0.415	0.410	0.415	0.410	0.415	950,000	391,400	0.4120	0.388	0.383	0.388	0.383	0.388	1,016,892	0.3849	0.00%
2006-06-01	0	0.415	0.410	0.415	0.410	0.415	1,210,000	496,850	0.4106	0.388	0.383	0.388	0.383	0.388	1,295,199	0.3836	1.22%
2006-05-30	0	0.410	0.410	0.415	0.410	0.410	41,490,000	17,010,900	0.4100	0.383	0.383	0.388	0.383	0.383	44,411,402	0.3830	0.00%
2006-05-29	0	0.410	0.410	0.415	0.410	0.410	685,000	280,850	0.4100	0.383	0.383	0.388	0.383	0.383	733,232	0.3830	0.00%
2006-05-26	0	0.410	0.410	0.420	0.410	0.415	800,475	330,535	0.4129	0.383	0.383	0.392	0.383	0.388	856,838	0.3858	0.00%
2006-05-25	0	0.410	0.410	0.415	0.410	0.415	1,958,000	807,720	0.4125	0.383	0.383	0.388	0.383	0.388	2,095,867	0.3854	0.00%
2006-05-24	0	0.410	0.410	0.415	0.410	0.415	970,000	401,450	0.4139	0.383	0.383	0.388	0.383	0.388	1,038,300	0.3866	-1.20%
2006-05-23	0	0.415	0.410	0.415	0.410	0.415	2,670,415	1,096,087	0.4105	0.388	0.383	0.388	0.383	0.388	2,858,445	0.3835	1.22%
2006-05-22	0	0.410	0.410	0.415	0.410	0.410	3,250,000	1,332,500	0.4100	0.383	0.383	0.388	0.383	0.383	3,478,840	0.3830	0.00%
2006-05-19	0	0.410	0.410	0.415	0.410	0.415	7,880,000	3,231,525	0.4101	0.383	0.383	0.388	0.383	0.388	8,434,848	0.3831	0.00%
2006-05-18	0	0.410	0.410	0.415	0.410	0.415	1,530,000	629,800	0.4116	0.383	0.383	0.388	0.383	0.388	1,637,731	0.3846	0.00%
2006-05-17	0	0.410	0.410	0.415	0.410	0.415	4,915,000	2,029,150	0.4128	0.383	0.383	0.388	0.383	0.388	5,261,076	0.3857	0.00%
2006-05-16	0	0.410	0.415	0.420	0.410	0.420	5,918,099	2,453,636	0.4146	0.383	0.388	0.392	0.383	0.392	6,334,805	0.3873	-1.20%
2006-05-15	0	0.415	0.410	0.415	0.410	0.450	10,869,120	4,600,773	0.4233	0.388	0.383	0.388	0.383	0.420	11,634,439	0.3954	3.75%
2006-05-12	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2006-05-04	0	0.400	0.395	0.405	0.395	0.400	471,833	188,197	0.3989	0.374	0.369	0.378	0.369	0.374	505,056	0.3726	0.00%
2006-05-03	0	0.400	0.400	0.405	0.400	0.405	840,000	336,600	0.4007	0.374	0.374	0.378	0.374	0.378	899,146	0.3744	-1.23%
2006-05-02	0	0.405	0.405	0.410	0.390	0.405	2,726,550	1,093,664	0.4011	0.378	0.378	0.383	0.364	0.378	2,918,532	0.3747	1.25%
2006-04-28	0	0.400	0.390	0.400	0.390	0.400	590,000	232,850	0.3947	0.374	0.364	0.374	0.364	0.374	631,543	0.3687	0.00%
2006-04-27	0	0.400	0.395	0.400	0.390	0.400	1,060,000	421,575	0.3977	0.374	0.369	0.374	0.364	0.374	1,134,637	0.3716	1.27%
2006-04-26	0	0.395	0.390	0.395	0.400	0.400	240,000	96,000	0.4000	0.369	0.364	0.369	0.374	0.374	256,899	0.3737	-1.25%
2006-04-25	0	0.400	0.390	0.405	0.385	0.405	1,680,000	667,100	0.3971	0.374	0.364	0.378	0.360	0.378	1,798,292	0.3710	1.27%
2006-04-24	0	0.395	0.385	0.400	0.385	0.395	1,938,879	759,885	0.3919	0.369	0.360	0.374	0.360	0.369	2,075,400	0.3661	1.28%
2006-04-21	0	0.390	0.390	0.400	0.380	0.405	1,653,000	649,385	0.3929	0.364	0.364	0.374	0.355	0.378	1,769,391	0.3670	0.00%
2006-04-20	0	0.390	0.385	0.395	0.375	0.400	2,228,448	874,985	0.3926	0.364	0.360	0.369	0.350	0.374	2,385,358	0.3668	4.00%
2006-04-19	0	0.375	0.370	0.395	0.365	0.380	4,053,910	1,520,288	0.3750	0.350	0.346	0.369	0.341	0.355	4,339,355	0.3503	0.00%
2006-04-18	0	0.375	0.370	0.380	0.360	0.375	885,000	328,700	0.3714	0.350	0.346	0.355	0.336	0.350	947,315	0.3470	0.00%
2006-04-13	0	0.375	0.370	0.380	0.370	0.380	507,500	190,125	0.3746	0.350	0.346	0.355	0.346	0.355	543,234	0.3500	-1.32%
2006-04-12	0	0.380	0.380	0.385	0.380	0.390	1,660,000	639,100	0.3850	0.355	0.355	0.360	0.355	0.364	1,776,884	0.3597	-3.80%
2006-04-11	0	0.395	0.390	0.395	0.390	0.395	450,000	176,150	0.3914	0.369	0.364	0.369	0.364	0.369	481,685	0.3657	0.00%
2006-04-10	0	0.395	0.395	0.400	0.395	0.400	575,000	228,125	0.3967	0.369	0.369	0.374	0.369	0.374	615,487	0.3706	0.00%
2006-04-07	0	0.395	0.390	0.395	0.390	0.400	1,577,750	623,168	0.3950	0.369	0.364	0.369	0.364	0.374	1,688,843	0.3690	0.00%
2006-04-06	0	0.395	0.395	0.400	0.395	0.400	2,250,000	896,400	0.3984	0.369	0.369	0.374	0.369	0.374	2,408,427	0.3722	-1.25%
2006-04-04	0	0.400	0.395	0.400	0.400	0.400	360,000	143,500	0.3986	0.374	0.369	0.374	0.374	0.374	385,348	0.3724	3.90%
2006-04-03	0	0.385	0.385	0.400	0.385	0.405	3,185,000	1,272,525	0.3995	0.360	0.360	0.374	0.360	0.378	3,409,263	0.3733	-2.53%
2006-03-31	0	0.395	0.395	0.400	0.395	0.400	680,000	270,600	0.3979	0.369	0.369	0.374	0.369	0.374	727,880	0.3718	-1.25%
2006-03-30	0	0.400	0.395	0.400	0.395	0.400	405,000	161,600	0.3990	0.374	0.369	0.374	0.369	0.374	433,517	0.3728	1.27%
2006-03-29	0	0.395	0.395	0.400	0.395	0.405	1,100,000	440,300	0.4003	0.369	0.369	0.374	0.369	0.378	1,177,453	0.3739	-1.25%
2006-03-28	0	0.400	0.400	0.405	0.400	0.405	875,000	351,000	0.4011	0.374	0.374	0.378	0.374	0.378	936,611	0.3748	1.27%
2006-03-27	0	0.395	0.395	0.405	0.395	0.410	950,000	381,775	0.4019	0.369	0.369	0.378	0.369	0.383	1,016,892	0.3754	-4.82%
2006-03-24	0	0.415	0.400	0.415	0.390	0.415	1,410,000	572,375	0.4059	0.388	0.374	0.388	0.364	0.388	1,509,281	0.3792	6.41%
2006-03-23	0	0.390	0.390	0.395	0.390	0.390	485,000	189,150	0.3900	0.364	0.364	0.369	0.364	0.364	519,150	0.3643	-1.27%
2006-03-22	0	0.395	0.390	0.395	0.395	0.400	150,000	59,500	0.3967	0.369	0.364	0.369	0.369	0.374	160,562	0.3706	-1.25%
2006-03-21	0	0.400	0.395	0.400	0.390	0.400	135,000	53,200	0.3941	0.374	0.369	0.374	0.364	0.374	144,506	0.3682	0.00%
2006-03-20	0	0.400	0.390	0.405	0.390	0.400	650,000	257,900	0.3968	0.374	0.364	0.378	0.364	0.374	695,768	0.3707	0.00%
2006-03-17	0	0.400	0.395	0.400	0.390	0.400	350,000	138,750	0.3964	0.374	0.369	0.374	0.364	0.374	374,644	0.3704	2.56%
2006-03-16	0	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	0.364	0.364	0.374	0.364	0.364	107,041	0.3643	0.00%
2006-03-15	0	0.390	0.390	0.400	0.390	0.415	5,630,000	2,295,275	0.4077	0.364	0.364	0.374	0.364	0.388	6,026,421	0.3809	-6.02%
2006-03-14	0	0.415	0.415	0.420	0.415	0.420	1,728,667	719,305	0.4161	0.388	0.388	0.392	0.388	0.392	1,850,386	0.3887	1.22%
2006-03-13	0	0.410	0.410	0.420	0.410	0.415	2,255,435	928,715	0.4118	0.383	0.383	0.392	0.383	0.388	2,414,245	0.3847	0.00%
2006-03-10	0	0.410	0.405	0.410	0.405	0.410	120,000	48,700	0.4058	0.383	0.378	0.383	0.378	0.383	128,449	0.3791	0.00%
2006-03-09	0	0.410	0.410	0.420	0.400	0.410	115,000	46,950	0.4083	0.383	0.383	0.392	0.374	0.383	123,097	0.3814	2.50%
2006-03-08	0	0.400	0.400	0.405	0.400	0.405	805,000	325,250	0.4040	0.374	0.374	0.378	0.374	0.378	861,682	0.3775	-2.44%
2006-03-07	0	0.410	0.405	0.410	0.410	0.415	920,000	379,225	0.4122	0.383	0.378	0.383	0.383	0.388	984,779	0.3851	-1.20%
2006-03-06	0	0.415	0.415	0.420	0.410	0.420	830,000	346,800	0.4178	0.388	0.388	0.392	0.383	0.392	888,442	0.3903	-1.19%
2006-03-03	0	0.420	0.420	0.425	0.415	0.420	730,000	305,350	0.4183	0.392	0.392	0.397	0.388	0.392	781,401	0.3908	2.44%
2006-03-02	0	0.410	0.410	0.420	0.410	0.415	745,000	308,200	0.4137	0.383	0.383	0.392	0.383	0.388	797,457	0.3865	0.00%
2006-03-01	0	0.410	0.405	0.415	0.405	0.410	270,000	110,600	0.4096	0.383	0.378	0.388	0.378	0.383	289,011	0.3827	-1.20%
2006-02-28	0	0.415	0.410	0.420	0.400	0.415	415,000	168,825	0.4068	0.388	0.383	0.392	0.374	0.388	444,221	0.3800	2.47%
2006-02-27	0	0.405	0.405	0.415	0.400	0.410	865,000	348,475	0.4029	0.378	0.378	0.388	0.374	0.383	925,907	0.3764	1.25%
2006-02-24	0	0.400	0.400	0.410	0.400	0.405	1,660,000	668,600	0.4028	0.374	0.374	0.383	0.374	0.378	1,776,884	0.3763	-1.23%
2006-02-23	0	0.405	0.405	0.415	0.405	0.415	1,180,000	483,500	0.4097	0.378	0.378	0.388	0.378	0.388	1,263,086	0.3828	0.00%
2006-02-22	0	0.405	0.405	0.415	0.405	0.405	170,000	68,850	0.4050	0.378	0.378	0.388	0.378	0.378	181,970	0.3784	0.00%
2006-02-21	0	0.405	0.405	0.415	0.405	0.420	390,000	159,975	0.4102	0.378	0.378	0.388	0.378	0.392	417,461	0.3832	-2.41%
2006-02-20	0	0.415	0.410	0.420	0.405	0.420	850,000	351,250	0.4132	0.388	0.383	0.392	0.378	0.392	909,850	0.3861	2.47%
2006-02-17	0	0.405	0.400	0.410	0.405	0.420	525,000	218,875	0.4169	0.378	0.374	0.383	0.378	0.392	561,966	0.3895	-1.22%
2006-02-16	0	0.410	0.405	0.415	0.410	0.415	270,000	110,850	0.4106	0.383	0.378	0.388	0.383	0.388	289,011	0.3835	1.23%
2006-02-15	0	0.405	0.405	0.410	0.405	0.410	1,336,096	543,897	0.4071	0.378	0.378	0.383	0.378	0.383	1,430,173	0.3803	-2.41%
2006-02-14	0	0.415	0.410	0.415	0.410	0.415	440,000	181,300	0.4120	0.388	0.383	0.388	0.383	0.388	470,981	0.3849	-2.35%
2006-02-13	0	0.425	0.420	0.430	0.410	0.430	1,470,000	615,925	0.4190	0.397	0.392	0.402	0.383	0.402	1,573,506	0.3914	1.19%
2006-02-10	0	0.420	0.420	0.425	0.410	0.435	4,552,120	1,936,298	0.4254	0.392	0.392	0.397	0.383	0.406	4,872,645	0.3974	1.20%
2006-02-09	0	0.415	0.410	0.415	0.405	0.415	1,625,000	665,775	0.4097	0.388	0.383	0.388	0.378	0.388	1,739,420	0.3828	2.47%
2006-02-08	0	0.405	0.405	0.410	0.400	0.415	1,220,000	497,050	0.4074	0.378	0.378	0.383	0.374	0.388	1,305,903	0.3806	-2.41%
2006-02-07	0	0.415	0.415	0.420	0.415	0.415	553,490	229,629	0.4149	0.388	0.388	0.392	0.388	0.388	592,462	0.3876	-2.35%
2006-02-06	0	0.425	0.420	0.425	0.400	0.425	630,000	261,175	0.4146	0.397	0.392	0.397	0.374	0.397	674,360	0.3873	0.00%
2006-02-03	0	0.425	0.425	0.435	0.420	0.435	385,000	163,475	0.4246	0.397	0.397	0.406	0.392	0.406	412,109	0.3967	-3.41%
2006-02-02	0	0.440	0.435	0.440	0.430	0.445	2,475,000	1,082,225	0.4373	0.411	0.406	0.411	0.402	0.416	2,649,270	0.4085	-1.12%
2006-02-01	0	0.445	0.440	0.445	0.430	0.445	2,375,000	1,037,900	0.4370	0.416	0.411	0.416	0.402	0.416	2,542,229	0.4083	3.49%
2006-01-27	0	0.430	0.430	0.435	0.410	0.455	10,705,000	4,661,700	0.4355	0.402	0.402	0.406	0.383	0.425	11,458,763	0.4068	4.88%
2006-01-26	0	0.410	0.405	0.410	0.400	0.415	9,168,956	3,702,478	0.4038	0.383	0.378	0.383	0.374	0.388	9,814,562	0.3772	2.50%
2006-01-25	0	0.400	0.395	0.400	0.390	0.410	8,945,458	3,592,549	0.4016	0.374	0.369	0.374	0.364	0.383	9,575,327	0.3752	1.27%
2006-01-24	0	0.395	0.390	0.400	0.385	0.405	58,128,651	22,968,770	0.3951	0.369	0.364	0.374	0.360	0.378	62,221,617	0.3691	0.00%
2006-01-23	0	0.395	0.375	0.395	0.385	0.400	2,220,000	883,250	0.3979	0.369	0.350	0.369	0.360	0.374	2,376,315	0.3717	0.00%
2006-01-20	0	0.395	0.390	0.395	0.390	0.400	1,793,188	713,030	0.3976	0.369	0.364	0.369	0.364	0.374	1,919,450	0.3715	-1.25%
2006-01-19	0	0.400	0.395	0.405	0.390	0.400	1,070,000	427,350	0.3994	0.374	0.369	0.378	0.364	0.374	1,145,341	0.3731	2.56%
2006-01-18	0	0.390	0.390	0.395	0.390	0.390	300,000	117,000	0.3900	0.364	0.364	0.369	0.364	0.364	321,124	0.3643	0.00%
2006-01-17	0	0.390	0.385	0.395	0.390	0.390	450,000	175,500	0.3900	0.364	0.360	0.369	0.364	0.364	481,685	0.3643	-1.27%
2006-01-16	0	0.395	0.390	0.395	0.390	0.395	230,000	89,850	0.3907	0.369	0.364	0.369	0.364	0.369	246,195	0.3650	1.28%
2006-01-13	0	0.390	0.390	0.400	0.385	0.395	305,000	118,925	0.3899	0.364	0.364	0.374	0.360	0.369	326,476	0.3643	-3.70%
2006-01-12	0	0.405	0.385	0.405	0.370	0.405	2,870,000	1,139,125	0.3969	0.378	0.360	0.378	0.346	0.378	3,072,083	0.3708	2.53%
2006-01-11	0	0.395	0.380	0.395	0.380	0.395	1,165,000	449,275	0.3856	0.369	0.355	0.369	0.355	0.369	1,247,030	0.3603	5.33%
2006-01-10	0	0.375	0.370	0.375	0.370	0.385	240,000	90,200	0.3758	0.350	0.346	0.350	0.346	0.360	256,899	0.3511	-2.60%
2006-01-09	0	0.385	0.365	0.385	0.370	0.385	153,891	56,542	0.3674	0.360	0.341	0.360	0.346	0.360	164,727	0.3432	1.32%
2006-01-06	0	0.380	0.365	0.380	0.370	0.380	60,000	22,300	0.3717	0.355	0.341	0.355	0.346	0.355	64,225	0.3472	-1.30%
2006-01-05	0	0.385	0.360	0.385	0.360	0.385	326,297	120,491	0.3693	0.360	0.336	0.360	0.336	0.360	349,272	0.3450	4.05%
2006-01-04	0	0.370	0.360	0.370	0.365	0.370	1,430,000	525,100	0.3672	0.346	0.336	0.346	0.341	0.346	1,530,689	0.3430	-7.50%
2006-01-03	0	0.400	0.365	0.400	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	0.00%
2005-12-30	0	0.400	0.355	0.390	0.360	0.400	1,380,000	526,850	0.3818	0.374	0.332	0.364	0.336	0.374	1,477,169	0.3567	2.56%
2005-12-29	0	0.390	0.345	0.390	0.370	0.390	240,000	89,450	0.3727	0.364	0.322	0.364	0.346	0.364	256,899	0.3482	0.00%
2005-12-28	0	0.390	0.300	0.390	-	-	0	0	-	0.364	0.280	0.364	-	-	0	-	-2.50%
2005-12-23	0	0.400	0.325	0.400	-	-	0	0	-	0.374	0.304	0.374	-	-	0	-	0.00%
2005-12-22	0	0.400	0.350	0.400	-	-	1,144,460	434,895	0.3800	0.374	0.327	0.374	-	-	1,225,044	0.3550	0.00%
2005-12-21	0	0.400	0.320	0.400	-	-	0	0	-	0.374	0.299	0.374	-	-	0	-	0.00%
2005-12-20	0	0.400	0.360	0.400	-	-	1,155,940	439,257	0.3800	0.374	0.336	0.374	-	-	1,237,332	0.3550	0.00%
2005-12-19	0	0.400	0.375	0.400	0.380	0.400	1,494,740	568,101	0.3801	0.374	0.350	0.374	0.355	0.374	1,599,988	0.3551	0.00%
2005-12-16	0	0.400	0.380	0.400	0.380	0.400	1,321,920	515,499	0.3900	0.374	0.355	0.374	0.355	0.374	1,414,999	0.3643	0.00%
2005-12-15	0	0.400	0.380	0.400	0.395	0.400	1,356,410	535,132	0.3945	0.374	0.355	0.374	0.369	0.374	1,451,918	0.3686	0.00%
2005-12-14	0	0.400	0.395	0.400	0.400	0.400	300,000	120,000	0.4000	0.374	0.369	0.374	0.374	0.374	321,124	0.3737	0.00%
2005-12-13	0	0.400	0.330	0.400	0.390	0.410	420,000	169,800	0.4043	0.374	0.308	0.374	0.364	0.383	449,573	0.3777	-2.44%
2005-12-12	0	0.410	0.325	0.410	0.380	0.410	10,415,000	4,110,550	0.3947	0.383	0.304	0.383	0.355	0.383	11,148,343	0.3687	0.00%
2005-12-09	0	0.410	0.390	0.410	0.390	0.410	1,165,000	465,900	0.3999	0.383	0.364	0.383	0.364	0.383	1,247,030	0.3736	1.23%
2005-12-08	0	0.405	0.365	0.405	0.390	0.405	715,000	283,550	0.3966	0.378	0.341	0.378	0.364	0.378	765,345	0.3705	1.25%
2005-12-07	0	0.400	0.380	0.400	0.395	0.410	925,000	371,200	0.4013	0.374	0.355	0.374	0.369	0.383	990,131	0.3749	1.27%
2005-12-06	0	0.395	0.380	0.395	0.390	0.395	155,000	60,475	0.3902	0.369	0.355	0.369	0.364	0.369	165,914	0.3645	0.00%
2005-12-05	0	0.395	0.395	0.400	0.395	0.395	555,000	219,225	0.3950	0.369	0.369	0.374	0.369	0.369	594,079	0.3690	-1.25%
2005-12-02	0	0.400	0.340	0.400	0.390	0.410	800,000	319,950	0.3999	0.374	0.318	0.374	0.364	0.383	856,330	0.3736	-1.23%
2005-12-01	0	0.405	0.370	0.405	0.400	0.405	215,000	86,050	0.4002	0.378	0.346	0.378	0.374	0.378	230,139	0.3739	3.85%
2005-11-30	0	0.390	0.370	0.400	-	-	0	0	-	0.364	0.346	0.374	-	-	0	-	0.00%
2005-11-29	0	0.390	0.370	0.395	-	-	0	0	-	0.364	0.346	0.369	-	-	0	-	0.00%
2005-11-28	0	0.390	0.330	0.390	0.380	0.390	155,000	58,950	0.3803	0.364	0.308	0.364	0.355	0.364	165,914	0.3553	0.00%
2005-11-25	0	0.390	0.370	0.390	-	-	0	0	-	0.364	0.346	0.364	-	-	0	-	0.00%
2005-11-24	0	0.390	0.370	0.390	-	-	0	0	-	0.364	0.346	0.364	-	-	0	-	0.00%
2005-11-23	0	0.390	0.370	0.395	-	-	0	0	-	0.364	0.346	0.369	-	-	0	-	0.00%
2005-11-22	0	0.390	0.390	0.400	0.390	0.400	470,000	185,750	0.3952	0.364	0.364	0.374	0.364	0.374	503,094	0.3692	0.00%
2005-11-21	0	0.390	0.380	0.390	-	-	0	0	-	0.364	0.355	0.364	-	-	0	-	0.00%
2005-11-18	0	0.390	0.385	0.390	0.390	0.395	1,045,000	407,575	0.3900	0.364	0.360	0.364	0.364	0.369	1,118,581	0.3644	-1.27%
2005-11-17	0	0.395	0.375	0.395	0.375	0.395	446,204	170,052	0.3811	0.369	0.350	0.369	0.350	0.369	477,622	0.3560	0.00%
2005-11-16	0	0.395	0.385	0.395	0.385	0.395	859,297	334,072	0.3888	0.369	0.360	0.369	0.360	0.369	919,802	0.3632	0.00%
2005-11-15	0	0.395	0.390	0.395	0.390	0.395	460,000	179,450	0.3901	0.369	0.364	0.369	0.364	0.369	492,390	0.3644	-1.25%
2005-11-14	0	0.400	0.390	0.400	0.390	0.400	580,000	227,325	0.3919	0.374	0.364	0.374	0.364	0.374	620,839	0.3662	2.56%
2005-11-11	0	0.390	0.390	0.395	0.390	0.395	290,000	113,150	0.3902	0.364	0.364	0.369	0.364	0.369	310,420	0.3645	-2.50%
2005-11-10	0	0.400	0.390	0.400	0.390	0.400	210,000	82,000	0.3905	0.374	0.364	0.374	0.364	0.374	224,787	0.3648	0.00%
2005-11-09	0	0.400	0.390	0.400	0.390	0.400	505,000	197,300	0.3907	0.374	0.364	0.374	0.364	0.374	540,558	0.3650	3.90%
2005-11-08	0	0.385	0.385	0.390	0.385	0.390	600,000	233,675	0.3895	0.360	0.360	0.364	0.360	0.364	642,247	0.3638	-3.75%
2005-11-07	0	0.400	0.390	0.400	0.390	0.400	210,000	82,000	0.3905	0.374	0.364	0.374	0.364	0.374	224,787	0.3648	0.00%
2005-11-04	0	0.400	0.390	0.400	0.390	0.400	525,000	206,300	0.3930	0.374	0.364	0.374	0.364	0.374	561,966	0.3671	0.00%
2005-11-03	0	0.400	0.380	0.400	0.400	0.400	70,000	28,000	0.4000	0.374	0.355	0.374	0.374	0.374	74,929	0.3737	0.00%
2005-11-02	0	0.400	0.380	0.400	0.395	0.400	110,000	43,500	0.3955	0.374	0.355	0.374	0.369	0.374	117,745	0.3694	0.00%
2005-11-01	0	0.400	-	0.400	-	-	0	0	-	0.374	-	0.374	-	-	0	-	0.00%
2005-10-31	0	0.400	0.380	0.400	0.395	0.400	245,000	96,825	0.3952	0.374	0.355	0.374	0.369	0.374	262,251	0.3692	0.00%
2005-10-28	0	0.400	0.365	0.400	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	0.00%
2005-10-27	0	0.400	-	0.400	0.380	0.405	2,205,000	879,525	0.3989	0.374	-	0.374	0.355	0.378	2,360,259	0.3726	-1.23%
2005-10-26	0	0.405	0.380	0.405	0.375	0.405	1,240,000	476,750	0.3845	0.378	0.355	0.378	0.350	0.378	1,327,311	0.3592	2.53%
2005-10-25	0	0.395	0.330	0.400	0.395	0.395	200,000	79,000	0.3950	0.369	0.308	0.374	0.369	0.369	214,082	0.3690	3.95%
2005-10-24	0	0.380	0.370	0.400	0.370	0.380	185,000	69,650	0.3765	0.355	0.346	0.374	0.346	0.355	198,026	0.3517	1.33%
2005-10-21	0	0.375	0.370	0.380	-	-	0	0	-	0.350	0.346	0.355	-	-	0	-	0.00%
2005-10-20	0	0.375	0.375	0.385	0.375	0.390	400,000	153,250	0.3831	0.350	0.350	0.360	0.350	0.364	428,165	0.3579	-2.60%
2005-10-19	0	0.385	0.380	0.395	0.385	0.390	300,000	116,000	0.3867	0.360	0.355	0.369	0.360	0.364	321,124	0.3612	-1.28%
2005-10-18	0	0.390	0.390	0.395	0.390	0.390	170,000	66,300	0.3900	0.364	0.364	0.369	0.364	0.364	181,970	0.3643	0.00%
2005-10-17	0	0.390	0.360	0.390	-	-	0	0	-	0.364	0.336	0.364	-	-	0	-	0.00%
2005-10-14	0	0.390	0.350	0.390	-	-	0	0	-	0.364	0.327	0.364	-	-	0	-	0.00%
2005-10-13	0	0.390	0.360	0.390	-	-	0	0	-	0.364	0.336	0.364	-	-	0	-	-1.27%
2005-10-12	0	0.395	0.370	0.395	-	-	0	0	-	0.369	0.346	0.369	-	-	0	-	0.00%
2005-10-10	0	0.395	0.365	0.395	-	-	5,000	1,975	0.3950	0.369	0.341	0.369	-	-	5,352	0.3690	0.00%
2005-10-07	0	0.395	0.380	0.395	0.395	0.395	10,000	3,950	0.3950	0.369	0.355	0.369	0.369	0.369	10,704	0.3690	-1.25%
2005-10-06	0	0.400	0.380	0.400	0.395	0.400	30,000	11,900	0.3967	0.374	0.355	0.374	0.369	0.374	32,112	0.3706	-1.23%
2005-10-05	0	0.405	0.390	0.405	0.400	0.405	110,000	44,050	0.4005	0.378	0.364	0.378	0.374	0.378	117,745	0.3741	1.25%
2005-10-04	0	0.400	0.390	0.400	0.390	0.400	315,000	125,950	0.3998	0.374	0.364	0.374	0.364	0.374	337,180	0.3735	-1.23%
2005-10-03	0	0.405	0.400	0.405	0.400	0.405	280,000	112,150	0.4005	0.378	0.374	0.378	0.374	0.378	299,715	0.3742	0.00%
2005-09-30	0	0.405	0.380	0.405	0.390	0.405	450,000	179,050	0.3979	0.378	0.355	0.378	0.364	0.378	481,685	0.3717	1.25%
2005-09-29	0	0.400	0.390	0.400	0.400	0.400	407,916	163,079	0.3998	0.374	0.364	0.374	0.374	0.374	436,638	0.3735	0.00%
2005-09-28	0	0.400	0.390	0.400	0.390	0.400	110,000	43,000	0.3909	0.374	0.364	0.374	0.364	0.374	117,745	0.3652	0.00%
2005-09-27	0	0.400	0.395	0.400	0.395	0.400	70,000	27,700	0.3957	0.374	0.369	0.374	0.369	0.374	74,929	0.3697	3.90%
2005-09-26	0	0.385	0.385	0.400	0.385	0.400	522,000	204,920	0.3926	0.360	0.360	0.374	0.360	0.374	558,755	0.3667	-3.75%
2005-09-23	0	0.400	0.360	0.400	-	-	0	0	-	0.374	0.336	0.374	-	-	0	-	0.00%
2005-09-22	0	0.400	0.360	0.400	0.400	0.400	225,430	90,172	0.4000	0.374	0.336	0.374	0.374	0.374	241,303	0.3737	0.00%
2005-09-21	0	0.400	0.360	0.400	-	-	0	0	-	0.374	0.336	0.374	-	-	0	-	0.00%
2005-09-20	0	0.400	0.350	0.400	-	-	0	0	-	0.374	0.327	0.374	-	-	0	-	0.00%
2005-09-16	0	0.400	0.395	0.400	0.400	0.400	621,810	248,724	0.4000	0.374	0.369	0.374	0.374	0.374	665,593	0.3737	0.00%
2005-09-15	0	0.400	0.400	0.405	0.400	0.400	150,000	60,000	0.4000	0.374	0.374	0.378	0.374	0.374	160,562	0.3737	0.00%
2005-09-14	0	0.400	0.400	0.405	0.400	0.405	584,320	234,775	0.4018	0.374	0.374	0.378	0.374	0.378	625,463	0.3754	-1.23%
2005-09-13	0	0.405	0.400	0.405	0.400	0.405	700,010	280,104	0.4001	0.378	0.374	0.378	0.374	0.378	749,299	0.3738	0.00%
2005-09-12	0	0.405	0.400	0.405	0.400	0.405	20,000	8,050	0.4025	0.378	0.374	0.378	0.374	0.378	21,408	0.3760	0.00%
2005-09-09	0	0.405	0.400	0.405	0.400	0.405	316,660	126,681	0.4001	0.378	0.374	0.378	0.374	0.378	338,957	0.3737	1.25%
2005-09-08	0	0.400	0.400	0.405	0.400	0.405	370,000	148,050	0.4001	0.374	0.374	0.378	0.374	0.378	396,053	0.3738	0.00%
2005-09-07	0	0.400	0.395	0.405	0.400	0.400	1,977,860	791,144	0.4000	0.374	0.369	0.378	0.374	0.374	2,117,125	0.3737	0.00%
2005-09-06	0	0.400	0.390	0.405	0.400	0.400	210,000	84,050	0.4002	0.374	0.364	0.378	0.374	0.374	224,787	0.3739	0.00%
2005-09-05	0	0.400	0.340	0.400	0.400	0.400	10,000	4,000	0.4000	0.374	0.318	0.374	0.374	0.374	10,704	0.3737	0.00%
2005-09-02	0	0.400	0.380	0.400	-	-	0	0	-	0.374	0.355	0.374	-	-	0	-	-4.76%
2005-09-01	0	0.420	0.380	0.420	0.400	0.420	205,000	85,100	0.4151	0.392	0.355	0.392	0.374	0.392	219,435	0.3878	-1.18%
2005-08-31	0	0.425	0.400	0.425	0.425	0.425	10,000	4,250	0.4250	0.397	0.374	0.397	0.397	0.397	10,704	0.3970	0.00%
2005-08-30	0	0.425	0.420	0.425	0.420	0.425	195,000	81,950	0.4203	0.397	0.392	0.397	0.392	0.397	208,730	0.3926	0.00%
2005-08-29	0	0.425	0.390	0.425	0.415	0.425	20,000	8,400	0.4200	0.397	0.364	0.397	0.388	0.397	21,408	0.3924	1.19%
2005-08-26	0	0.420	0.415	0.420	0.415	0.420	750,000	314,800	0.4197	0.392	0.388	0.392	0.388	0.392	802,809	0.3921	-2.33%
2005-08-25	0	0.430	0.400	0.430	0.430	0.430	10,000	4,300	0.4300	0.402	0.374	0.402	0.402	0.402	10,704	0.4017	0.00%
2005-08-24	0	0.430	0.390	0.430	0.430	0.430	10,000	4,300	0.4300	0.402	0.364	0.402	0.402	0.402	10,704	0.4017	2.38%
2005-08-23	0	0.420	0.405	0.425	0.405	0.425	210,000	88,250	0.4202	0.392	0.378	0.397	0.378	0.397	224,787	0.3926	-2.33%
2005-08-22	0	0.430	0.420	0.430	0.430	0.430	150,000	64,000	0.4267	0.402	0.392	0.402	0.402	0.402	160,562	0.3986	1.18%
2005-08-19	0	0.425	0.415	0.430	0.425	0.425	410,000	172,575	0.4209	0.397	0.388	0.402	0.397	0.397	438,869	0.3932	2.41%
2005-08-18	0	0.415	0.400	0.415	0.405	0.415	115,000	46,675	0.4059	0.388	0.374	0.388	0.378	0.388	123,097	0.3792	1.22%
2005-08-17	0	0.410	0.410	0.420	0.405	0.415	345,000	141,925	0.4114	0.383	0.383	0.392	0.378	0.388	369,292	0.3843	-2.38%
2005-08-16	0	0.420	0.410	0.420	0.400	0.420	125,000	52,100	0.4168	0.392	0.383	0.392	0.374	0.392	133,802	0.3894	6.33%
2005-08-15	0	0.395	0.395	0.420	0.390	0.390	20,000	7,800	0.3900	0.369	0.369	0.392	0.364	0.364	21,408	0.3643	3.95%
2005-08-12	0	0.380	0.380	0.420	0.380	0.400	495,000	190,100	0.3840	0.355	0.355	0.392	0.355	0.374	529,854	0.3588	-6.17%
2005-08-11	0	0.405	0.390	0.435	0.400	0.405	435,000	175,175	0.4027	0.378	0.364	0.406	0.374	0.378	465,629	0.3762	0.00%
2005-08-10	0	0.405	0.390	0.420	0.385	0.405	356,432	142,498	0.3998	0.378	0.364	0.392	0.360	0.378	381,529	0.3735	3.85%
2005-08-09	0	0.390	0.380	0.400	0.380	0.390	195,000	77,500	0.3974	0.364	0.355	0.374	0.355	0.364	208,730	0.3713	0.00%
2005-08-08	0	0.390	0.380	0.400	0.385	0.390	180,000	69,700	0.3872	0.364	0.355	0.374	0.360	0.364	192,674	0.3618	-2.50%
2005-08-05	0	0.400	0.370	0.400	-	-	0	0	-	0.374	0.346	0.374	-	-	0	-	0.00%
2005-08-04	0	0.400	0.390	0.400	0.380	0.400	135,000	51,800	0.3837	0.374	0.364	0.374	0.355	0.374	144,506	0.3585	0.00%
2005-08-03	0	0.400	0.385	0.405	0.400	0.405	390,000	156,800	0.4021	0.374	0.360	0.378	0.374	0.378	417,461	0.3756	-2.44%
2005-08-02	0	0.410	0.405	0.410	0.410	0.410	30,000	12,300	0.4100	0.383	0.378	0.383	0.383	0.383	32,112	0.3830	1.23%
2005-08-01	0	0.405	0.400	0.410	0.400	0.410	420,000	170,450	0.4058	0.378	0.374	0.383	0.374	0.383	449,573	0.3791	-1.22%
2005-07-29	0	0.410	0.410	0.425	0.405	0.410	190,000	77,850	0.4097	0.383	0.383	0.397	0.378	0.383	203,378	0.3828	1.23%
2005-07-28	0	0.405	0.405	0.410	-	-	0	0	-	0.378	0.378	0.383	-	-	0	-	0.00%
2005-07-27	0	0.405	0.400	0.420	0.400	0.405	249,297	99,883	0.4007	0.378	0.374	0.392	0.374	0.378	266,851	0.3743	-5.81%
2005-07-26	0	0.430	0.390	0.430	0.405	0.430	350,000	147,750	0.4221	0.402	0.364	0.402	0.378	0.402	374,644	0.3944	1.18%
2005-07-25	0	0.425	0.405	0.425	0.425	0.425	40,000	17,000	0.4250	0.397	0.378	0.397	0.397	0.397	42,816	0.3970	3.66%
2005-07-22	0	0.410	0.410	0.425	-	-	0	0	-	0.383	0.383	0.397	-	-	0	-	1.23%
2005-07-21	0	0.405	0.400	0.410	-	-	0	0	-	0.378	0.374	0.383	-	-	0	-	0.00%
2005-07-20	0	0.405	0.405	0.410	0.405	0.410	145,000	59,225	0.4084	0.378	0.378	0.383	0.378	0.383	155,210	0.3816	0.00%
2005-07-19	0	0.405	0.405	0.410	0.405	0.405	145,000	58,725	0.4050	0.378	0.378	0.383	0.378	0.378	155,210	0.3784	3.85%
2005-07-18	0	0.390	0.390	0.420	0.390	0.400	750,000	298,300	0.3977	0.364	0.364	0.392	0.364	0.374	802,809	0.3716	-2.50%
2005-07-15	0	0.400	0.400	0.420	0.400	0.430	1,625,000	651,200	0.4007	0.374	0.374	0.392	0.374	0.402	1,739,420	0.3744	-11.11%
2005-07-14	0	0.450	0.405	0.450	0.450	0.450	500,000	225,000	0.4500	0.420	0.378	0.420	0.420	0.420	535,206	0.4204	0.00%
2005-07-13	0	0.450	0.400	0.460	0.450	0.460	115,000	52,300	0.4548	0.420	0.374	0.430	0.420	0.430	123,097	0.4249	1.12%
2005-07-12	0	0.445	0.435	0.445	0.425	0.445	60,000	25,700	0.4283	0.416	0.406	0.416	0.397	0.416	64,225	0.4002	3.49%
2005-07-11	0	0.430	0.430	0.445	-	-	0	0	-	0.402	0.402	0.416	-	-	0	-	0.00%
2005-07-08	0	0.430	0.425	0.450	-	-	0	0	-	0.402	0.397	0.420	-	-	0	-	0.00%
2005-07-07	0	0.430	0.430	0.450	0.425	0.430	260,000	111,300	0.4281	0.402	0.402	0.420	0.397	0.402	278,307	0.3999	-3.37%
2005-07-06	0	0.445	-	0.450	-	-	0	0	-	0.416	-	0.420	-	-	0	-	0.00%
2005-07-05	0	0.445	0.435	0.455	-	-	0	0	-	0.416	0.406	0.425	-	-	0	-	0.00%
2005-07-04	0	0.445	0.445	0.460	-	-	0	0	-	0.416	0.416	0.430	-	-	0	-	1.14%
2005-06-30	0	0.440	0.440	0.450	0.440	0.440	50,000	22,000	0.4400	0.411	0.411	0.420	0.411	0.411	53,521	0.4111	-2.22%
2005-06-29	0	0.450	0.450	0.465	0.450	0.450	45,000	20,250	0.4500	0.420	0.420	0.434	0.420	0.420	48,169	0.4204	0.00%
2005-06-28	0	0.450	0.430	0.465	0.450	0.450	5,000	2,250	0.4500	0.420	0.402	0.434	0.420	0.420	5,352	0.4204	-2.17%
2005-06-27	0	0.460	0.430	0.460	-	-	0	0	-	0.430	0.402	0.430	-	-	0	-	-1.08%
2005-06-24	0	0.465	0.435	0.465	-	-	0	0	-	0.434	0.406	0.434	-	-	0	-	0.00%
2005-06-23	0	0.465	0.445	0.470	0.450	0.465	60,000	27,825	0.4638	0.434	0.416	0.439	0.420	0.434	64,225	0.4332	1.09%
2005-06-22	0	0.460	0.445	0.460	-	-	0	0	-	0.430	0.416	0.430	-	-	0	-	-1.08%
2005-06-21	0	0.465	0.445	0.465	-	-	0	0	-	0.434	0.416	0.434	-	-	0	-	0.00%
2005-06-20	0	0.465	0.455	0.470	0.460	0.465	550,600	255,033	0.4632	0.434	0.425	0.439	0.430	0.434	589,369	0.4327	2.20%
2005-06-17	0	0.455	0.455	0.460	0.445	0.445	100,000	44,500	0.4450	0.425	0.425	0.430	0.416	0.416	107,041	0.4157	-1.09%
2005-06-16	0	0.460	0.445	0.460	-	-	0	0	-	0.430	0.416	0.430	-	-	0	-	-1.08%
2005-06-15	0	0.465	0.445	0.465	0.465	0.465	42,890	19,828	0.4623	0.434	0.416	0.434	0.434	0.434	45,910	0.4319	1.09%
2005-06-14	0	0.460	0.455	0.465	0.460	0.465	90,000	41,600	0.4622	0.430	0.425	0.434	0.430	0.434	96,337	0.4318	0.00%
2005-06-13	0	0.460	0.460	0.465	0.460	0.460	65,000	29,900	0.4600	0.430	0.430	0.434	0.430	0.430	69,577	0.4297	-2.13%
2005-06-10	0	0.470	0.455	0.470	0.470	0.470	100,000	47,000	0.4700	0.439	0.425	0.439	0.439	0.439	107,041	0.4391	2.17%
2005-06-09	0	0.460	0.460	0.480	0.460	0.460	35,000	16,100	0.4600	0.430	0.430	0.448	0.430	0.430	37,464	0.4297	-2.13%
2005-06-08	0	0.470	0.470	0.500	0.470	0.470	15,000	7,050	0.4700	0.439	0.439	0.467	0.439	0.439	16,056	0.4391	2.17%
2005-06-07	0	0.460	0.460	-	0.460	0.460	30,000	13,800	0.4600	0.430	0.430	-	0.430	0.430	32,112	0.4297	3.37%
2005-06-06	0	0.445	0.445	-	0.445	0.445	130,000	57,850	0.4450	0.416	0.416	-	0.416	0.416	139,154	0.4157	1.14%
2005-06-03	0	0.440	0.425	-	0.440	0.440	80,000	35,200	0.4400	0.411	0.397	-	0.411	0.411	85,633	0.4111	0.00%
2005-06-02	0	0.440	0.420	0.450	-	-	0	0	-	0.411	0.392	0.420	-	-	0	-	0.00%
2005-06-01	0	0.440	0.400	0.450	0.440	0.440	50,000	22,000	0.4400	0.411	0.374	0.420	0.411	0.411	53,521	0.4111	-2.22%
2005-05-31	0	0.450	0.440	0.450	-	-	0	0	-	0.420	0.411	0.420	-	-	0	-	0.00%
2005-05-30	0	0.450	0.415	0.485	-	-	0	0	-	0.420	0.388	0.453	-	-	0	-	0.00%
2005-05-27	0	0.450	0.420	0.485	-	-	0	0	-	0.420	0.392	0.453	-	-	0	-	0.00%
2005-05-26	0	0.450	0.415	0.450	-	-	0	0	-	0.420	0.388	0.420	-	-	0	-	0.00%
2005-05-25	0	0.450	0.415	0.450	-	-	0	0	-	0.420	0.388	0.420	-	-	0	-	-2.17%
2005-05-24	0	0.460	0.425	0.460	-	-	50,000	22,500	0.4500	0.430	0.397	0.430	-	-	53,521	0.4204	0.00%
2005-05-23	0	0.460	0.420	0.460	-	-	0	0	-	0.430	0.392	0.430	-	-	0	-	0.00%
2005-05-20	0	0.460	0.420	0.460	-	-	0	0	-	0.430	0.392	0.430	-	-	0	-	0.00%
2005-05-19	0	0.460	0.410	0.460	0.455	0.460	80,000	36,650	0.4581	0.430	0.383	0.430	0.425	0.430	85,633	0.4280	2.22%
2005-05-18	0	0.450	0.410	0.460	-	-	0	0	-	0.420	0.383	0.430	-	-	0	-	0.00%
2005-05-17	0	0.450	0.430	-	0.400	0.450	80,000	34,000	0.4250	0.420	0.402	-	0.374	0.420	85,633	0.3970	0.00%
2005-05-13	0	0.450	-	0.470	-	-	0	0	-	0.420	-	0.439	-	-	0	-	0.00%
2005-05-12	0	0.450	-	0.450	0.450	0.450	110,000	49,500	0.4500	0.420	-	0.420	0.420	0.420	117,745	0.4204	-2.17%
2005-05-11	0	0.460	0.455	0.460	0.460	0.460	45,000	20,700	0.4600	0.430	0.425	0.430	0.430	0.430	48,169	0.4297	0.00%
2005-05-10	0	0.460	0.460	0.470	0.460	0.460	25,000	11,500	0.4600	0.430	0.430	0.439	0.430	0.430	26,760	0.4297	0.00%
2005-05-09	0	0.460	0.450	0.470	-	-	0	0	-	0.430	0.420	0.439	-	-	0	-	0.00%
2005-05-06	0	0.460	-	0.470	0.460	0.460	50,000	23,000	0.4600	0.430	-	0.439	0.430	0.430	53,521	0.4297	0.00%
2005-05-05	0	0.460	0.460	0.470	0.460	0.460	210,000	96,600	0.4600	0.430	0.430	0.439	0.430	0.430	224,787	0.4297	0.00%
2005-05-04	0	0.460	0.460	0.470	0.460	0.460	40,000	18,400	0.4600	0.430	0.430	0.439	0.430	0.430	42,816	0.4297	0.00%
2005-05-03	0	0.460	0.460	0.480	-	-	0	0	-	0.430	0.430	0.448	-	-	0	-	0.00%
2005-04-29	0	0.460	0.440	-	0.460	0.460	185,000	85,100	0.4600	0.430	0.411	-	0.430	0.430	198,026	0.4297	0.00%
2005-04-28	0	0.460	0.460	0.480	0.460	0.460	20,000	9,200	0.4600	0.430	0.430	0.448	0.430	0.430	21,408	0.4297	0.00%
2005-04-27	0	0.460	0.450	0.500	-	-	0	0	-	0.430	0.420	0.467	-	-	0	-	0.00%
2005-04-26	0	0.460	0.450	0.500	-	-	0	0	-	0.430	0.420	0.467	-	-	0	-	0.00%
2005-04-25	0	0.460	0.460	0.500	0.460	0.460	50,000	23,000	0.4600	0.430	0.430	0.467	0.430	0.430	53,521	0.4297	-4.17%
2005-04-22	0	0.480	0.450	0.500	-	-	0	0	-	0.448	0.420	0.467	-	-	0	-	0.00%
2005-04-21	0	0.480	0.480	0.500	0.480	0.480	35,000	16,800	0.4800	0.448	0.448	0.467	0.448	0.448	37,464	0.4484	0.00%
2005-04-20	0	0.480	0.460	0.490	0.450	0.480	25,000	11,850	0.4740	0.448	0.430	0.458	0.420	0.448	26,760	0.4428	6.67%
2005-04-19	0	0.450	0.450	0.480	0.450	0.450	30,000	13,500	0.4500	0.420	0.420	0.448	0.420	0.420	32,112	0.4204	-5.26%
2005-04-18	0	0.475	0.460	0.485	-	-	0	0	-	0.444	0.430	0.453	-	-	0	-	0.00%
2005-04-15	0	0.480	0.450	0.510	-	-	0	0	-	0.444	0.416	0.471	-	-	0	-	0.00%
2005-04-14	0	0.480	0.480	0.500	0.480	0.510	25,000	12,600	0.5040	0.444	0.444	0.462	0.444	0.471	27,042	0.4659	-2.04%
2005-04-13	0	0.490	0.470	0.510	-	-	0	0	-	0.453	0.435	0.471	-	-	0	-	0.00%
2005-04-12	0	0.490	0.490	0.510	-	-	0	0	-	0.453	0.453	0.471	-	-	0	-	2.08%
2005-04-11	0	0.480	-	0.510	0.480	0.480	100,000	48,000	0.4800	0.444	-	0.471	0.444	0.444	108,168	0.4438	0.00%
2005-04-08	0	0.480	0.480	0.500	0.480	0.480	45,000	21,600	0.4800	0.444	0.444	0.462	0.444	0.444	48,676	0.4438	0.00%
2005-04-07	0	0.480	0.460	0.510	0.480	0.480	40,000	19,200	0.4800	0.444	0.425	0.471	0.444	0.444	43,267	0.4438	0.00%
2005-04-06	0	0.480	0.480	0.510	0.480	0.480	20,000	9,600	0.4800	0.444	0.444	0.471	0.444	0.444	21,634	0.4438	-4.00%
2005-04-04	0	0.500	-	0.510	0.500	0.500	1,010,000	505,000	0.5000	0.462	-	0.471	0.462	0.462	1,092,496	0.4622	0.00%
2005-04-01	0	0.500	0.500	0.510	0.500	0.500	1,000,000	500,000	0.5000	0.462	0.462	0.471	0.462	0.462	1,081,680	0.4622	-1.96%
2005-03-31	0	0.510	0.490	0.510	0.510	0.510	15,000	7,650	0.5100	0.471	0.453	0.471	0.471	0.471	16,225	0.4715	4.08%
2005-03-30	0	0.490	0.490	0.510	-	-	0	0	-	0.453	0.453	0.471	-	-	0	-	0.00%
2005-03-29	0	0.490	0.480	0.510	0.490	0.490	40,000	19,600	0.4900	0.453	0.444	0.471	0.453	0.453	43,267	0.4530	2.08%
2005-03-24	0	0.480	0.480	0.500	0.480	0.480	5,000	2,400	0.4800	0.444	0.444	0.462	0.444	0.444	5,408	0.4438	0.00%
2005-03-23	0	0.480	0.480	0.490	0.480	0.480	140,000	67,200	0.4800	0.444	0.444	0.453	0.444	0.444	151,435	0.4438	0.00%
2005-03-22	0	0.480	0.480	0.500	0.480	0.500	1,050,000	519,050	0.4943	0.444	0.444	0.462	0.444	0.462	1,135,764	0.4570	-3.03%
2005-03-21	0	0.495	0.495	0.500	0.495	0.495	130,000	64,350	0.4950	0.458	0.458	0.462	0.458	0.458	140,618	0.4576	1.02%
2005-03-18	0	0.490	0.490	0.500	0.490	0.500	1,000,000	497,200	0.4972	0.453	0.453	0.462	0.453	0.462	1,081,680	0.4597	-2.00%
2005-03-17	0	0.500	0.495	0.510	0.500	0.510	945,000	475,600	0.5033	0.462	0.458	0.471	0.462	0.471	1,022,187	0.4653	-3.85%
2005-03-16	0	0.520	0.510	0.520	0.520	0.540	585,000	308,850	0.5279	0.481	0.471	0.481	0.481	0.499	632,783	0.4881	4.00%
2005-03-15	0	0.500	0.500	0.530	0.500	0.520	295,000	152,400	0.5166	0.462	0.462	0.490	0.462	0.481	319,096	0.4776	-3.85%
2005-03-14	0	0.520	0.520	0.530	0.520	0.530	170,000	89,200	0.5247	0.481	0.481	0.490	0.481	0.490	183,886	0.4851	0.00%
2005-03-11	0	0.520	0.510	0.520	0.510	0.520	60,000	30,700	0.5117	0.481	0.471	0.481	0.471	0.481	64,901	0.4730	-1.89%
2005-03-10	0	0.530	0.520	0.530	0.500	0.530	255,000	131,800	0.5169	0.490	0.481	0.490	0.462	0.490	275,828	0.4778	6.00%
2005-03-09	0	0.500	0.500	0.520	-	-	80,000	40,000	0.5000	0.462	0.462	0.481	-	-	86,534	0.4622	1.01%
2005-03-08	0	0.495	0.495	0.520	0.490	0.490	105,000	51,450	0.4900	0.458	0.458	0.481	0.453	0.453	113,576	0.4530	0.00%
2005-03-07	0	0.495	0.490	0.520	-	-	0	0	-	0.458	0.453	0.481	-	-	0	-	0.00%
2005-03-04	0	0.495	0.495	0.510	0.495	0.510	75,000	37,475	0.4997	0.458	0.458	0.471	0.458	0.471	81,126	0.4619	-1.00%
2005-03-03	0	0.500	0.480	0.510	0.490	0.500	210,000	103,900	0.4948	0.462	0.444	0.471	0.453	0.462	227,153	0.4574	0.00%
2005-03-02	0	0.500	0.485	0.510	0.500	0.510	195,000	98,300	0.5041	0.462	0.448	0.471	0.462	0.471	210,928	0.4660	-1.96%
2005-03-01	0	0.510	0.500	0.520	0.510	0.510	200,000	102,000	0.5100	0.471	0.462	0.481	0.471	0.471	216,336	0.4715	-1.92%
2005-02-28	0	0.520	0.500	0.530	0.520	0.530	300,000	157,000	0.5233	0.481	0.462	0.490	0.481	0.490	324,504	0.4838	1.96%
2005-02-25	0	0.510	0.510	0.530	0.500	0.500	90,000	45,000	0.5000	0.471	0.471	0.490	0.462	0.462	97,351	0.4622	0.00%
2005-02-24	0	0.510	0.500	0.510	0.510	0.520	345,000	176,400	0.5113	0.471	0.462	0.471	0.471	0.481	373,179	0.4727	0.00%
2005-02-23	0	0.510	0.510	0.540	0.510	0.520	55,000	28,500	0.5182	0.471	0.471	0.499	0.471	0.481	59,492	0.4791	-3.77%
2005-02-22	0	0.530	0.530	0.540	0.530	0.540	4,735,000	2,556,550	0.5399	0.490	0.490	0.499	0.490	0.499	5,121,753	0.4992	0.00%
2005-02-21	0	0.530	0.530	0.540	0.530	0.530	895,000	474,350	0.5300	0.490	0.490	0.499	0.490	0.490	968,103	0.4900	1.92%
2005-02-18	0	0.520	0.510	0.520	0.520	0.520	150,000	78,000	0.5200	0.481	0.471	0.481	0.481	0.481	162,252	0.4807	1.96%
2005-02-17	0	0.510	0.510	0.530	0.510	0.520	35,000	18,050	0.5157	0.471	0.471	0.490	0.471	0.481	37,859	0.4768	-1.92%
2005-02-16	0	0.520	0.520	0.530	0.510	0.520	635,000	328,750	0.5177	0.481	0.481	0.490	0.471	0.481	686,867	0.4786	1.96%
2005-02-15	0	0.510	0.500	0.520	0.500	0.520	1,060,000	538,500	0.5080	0.471	0.462	0.481	0.462	0.481	1,146,580	0.4697	-1.92%
2005-02-14	0	0.520	0.490	0.520	0.500	0.520	130,000	65,700	0.5054	0.481	0.453	0.481	0.462	0.481	140,618	0.4672	0.00%
2005-02-08	0	0.520	0.485	0.520	0.480	0.520	240,000	122,300	0.5096	0.481	0.448	0.481	0.444	0.481	259,603	0.4711	1.96%
2005-02-07	0	0.510	0.480	0.510	0.500	0.510	50,000	25,100	0.5020	0.471	0.444	0.471	0.462	0.471	54,084	0.4641	5.15%
2005-02-04	0	0.485	0.480	0.485	0.450	0.520	1,875,000	902,425	0.4813	0.448	0.444	0.448	0.416	0.481	2,028,149	0.4449	-4.90%
2005-02-03	0	0.510	0.495	0.520	0.490	0.520	830,000	414,000	0.4988	0.471	0.458	0.481	0.453	0.481	897,794	0.4611	2.00%
2005-02-02	0	0.500	0.490	0.500	0.490	0.500	155,000	76,000	0.4903	0.462	0.453	0.462	0.453	0.462	167,660	0.4533	3.09%
2005-02-01	0	0.485	0.485	0.500	0.485	0.520	440,000	217,750	0.4949	0.448	0.448	0.462	0.448	0.481	475,939	0.4575	-4.90%
2005-01-31	0	0.510	0.490	0.510	0.520	0.530	300,000	157,000	0.5233	0.471	0.453	0.471	0.481	0.490	324,504	0.4838	-3.77%
2005-01-28	0	0.530	0.520	0.530	0.490	0.530	1,500,000	749,375	0.4996	0.490	0.481	0.490	0.453	0.490	1,622,520	0.4619	10.42%
2005-01-27	0	0.480	0.480	0.495	0.430	0.500	625,000	295,950	0.4735	0.444	0.444	0.458	0.398	0.462	676,050	0.4378	9.09%
2005-01-26	0	0.440	0.440	0.450	0.440	0.460	155,000	69,200	0.4465	0.407	0.407	0.416	0.407	0.425	167,660	0.4127	-4.35%
2005-01-25	0	0.460	0.450	0.530	0.450	0.460	20,000	9,150	0.4575	0.425	0.416	0.490	0.416	0.425	21,634	0.4230	0.00%
2005-01-24	0	0.460	0.445	0.475	0.460	0.460	50,000	23,000	0.4600	0.425	0.411	0.439	0.425	0.425	54,084	0.4253	-5.15%
2005-01-21	0	0.485	-	0.530	-	-	0	0	-	0.448	-	0.490	-	-	0	-	0.00%
2005-01-20	0	0.485	0.485	0.490	0.485	0.485	10,000	4,850	0.4850	0.448	0.448	0.453	0.448	0.448	10,817	0.4484	0.00%
2005-01-19	0	0.485	0.485	0.500	0.485	0.490	145,000	70,425	0.4857	0.448	0.448	0.462	0.448	0.453	156,844	0.4490	0.00%
2005-01-18	0	0.485	0.470	0.485	-	-	0	0	-	0.448	0.435	0.448	-	-	0	-	0.00%
2005-01-17	0	0.485	0.470	0.500	-	-	0	0	-	0.448	0.435	0.462	-	-	0	-	0.00%
2005-01-14	0	0.485	0.445	0.485	0.485	0.500	70,000	34,475	0.4925	0.448	0.411	0.448	0.448	0.462	75,718	0.4553	-3.00%
2005-01-13	0	0.500	0.455	0.500	0.470	0.500	110,000	52,000	0.4727	0.462	0.421	0.462	0.435	0.462	118,985	0.4370	8.70%
2005-01-12	0	0.460	0.460	0.475	0.460	0.475	180,000	83,850	0.4658	0.425	0.425	0.439	0.425	0.439	194,702	0.4307	-3.16%
2005-01-11	0	0.475	0.475	0.500	0.470	0.475	70,000	33,000	0.4714	0.439	0.439	0.462	0.435	0.439	75,718	0.4358	1.06%
2005-01-10	0	0.470	0.450	0.480	0.470	0.470	20,000	9,400	0.4700	0.435	0.416	0.444	0.435	0.435	21,634	0.4345	0.00%
2005-01-07	0	0.470	0.470	0.480	0.470	0.490	260,000	124,050	0.4771	0.435	0.435	0.444	0.435	0.453	281,237	0.4411	-2.08%
2005-01-06	0	0.480	0.475	0.510	0.480	0.480	100,000	48,000	0.4800	0.444	0.439	0.471	0.444	0.444	108,168	0.4438	0.00%
2005-01-05	0	0.480	0.470	0.480	0.480	0.490	440,000	212,000	0.4818	0.444	0.435	0.444	0.444	0.453	475,939	0.4454	-2.04%
2005-01-04	0	0.490	0.490	0.500	0.480	0.495	270,000	132,050	0.4891	0.453	0.453	0.462	0.444	0.458	292,054	0.4521	-2.00%
2005-01-03	0	0.500	0.485	0.500	0.485	0.500	655,000	322,100	0.4918	0.462	0.448	0.462	0.448	0.462	708,500	0.4546	4.17%
2004-12-31	0	0.480	0.465	0.480	0.470	0.540	2,635,000	1,261,550	0.4788	0.444	0.430	0.444	0.435	0.499	2,850,226	0.4426	-14.29%
2004-12-30	0	0.560	0.485	0.560	0.490	0.560	790,000	411,100	0.5204	0.518	0.448	0.518	0.453	0.518	854,527	0.4811	16.67%
2004-12-29	0	0.480	0.480	0.500	0.470	0.490	545,000	260,250	0.4775	0.444	0.444	0.462	0.435	0.453	589,515	0.4415	-4.00%
2004-12-28	0	0.500	0.500	0.530	0.500	0.500	430,000	216,500	0.5035	0.462	0.462	0.490	0.462	0.462	465,122	0.4655	0.00%
2004-12-24	0	0.500	0.470	0.500	0.500	0.510	255,000	128,250	0.5029	0.462	0.435	0.462	0.462	0.471	275,828	0.4650	0.00%
2004-12-23	0	0.500	0.500	0.510	0.500	0.510	280,000	141,300	0.5046	0.462	0.462	0.471	0.462	0.471	302,870	0.4665	-1.96%
2004-12-22	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.471	0.471	0.490	0.471	0.471	21,634	0.4715	-1.92%
2004-12-21	0	0.520	0.520	0.530	0.520	0.520	215,000	111,800	0.5200	0.481	0.481	0.490	0.481	0.481	232,561	0.4807	0.00%
2004-12-20	0	0.520	0.510	0.540	0.520	0.540	665,000	350,100	0.5265	0.481	0.471	0.499	0.481	0.499	719,317	0.4867	-3.70%
2004-12-17	0	0.540	0.520	0.540	-	-	0	0	-	0.499	0.481	0.499	-	-	0	-	-1.82%
2004-12-16	0	0.550	0.540	0.550	0.540	0.550	350,000	190,350	0.5439	0.508	0.499	0.508	0.499	0.508	378,588	0.5028	0.00%
2004-12-15	0	0.550	0.530	0.550	0.530	0.550	335,000	178,800	0.5337	0.508	0.490	0.508	0.490	0.508	362,363	0.4934	3.77%
2004-12-14	0	0.530	0.530	0.540	0.520	0.540	380,000	200,650	0.5280	0.490	0.490	0.499	0.481	0.499	411,038	0.4882	0.00%
2004-12-13	0	0.530	0.530	0.540	0.520	0.540	1,595,000	844,200	0.5293	0.490	0.490	0.499	0.481	0.499	1,725,279	0.4893	-1.85%
2004-12-10	0	0.540	0.540	0.550	0.530	0.540	295,000	157,650	0.5344	0.499	0.499	0.508	0.490	0.499	319,096	0.4941	0.00%
2004-12-09	0	0.540	0.530	0.550	0.540	0.540	150,000	81,000	0.5400	0.499	0.490	0.508	0.499	0.499	162,252	0.4992	-1.82%
2004-12-08	0	0.550	0.550	0.560	0.540	0.550	185,000	101,150	0.5468	0.508	0.508	0.518	0.499	0.508	200,111	0.5055	-1.79%
2004-12-07	0	0.560	0.550	0.560	0.550	0.560	285,000	159,550	0.5598	0.518	0.508	0.518	0.508	0.518	308,279	0.5176	0.00%
2004-12-06	0	0.560	0.560	0.570	0.550	0.560	790,000	442,300	0.5599	0.518	0.518	0.527	0.508	0.518	854,527	0.5176	1.82%
2004-12-03	0	0.550	0.550	0.560	0.550	0.590	2,195,000	1,238,450	0.5642	0.508	0.508	0.518	0.508	0.545	2,374,287	0.5216	0.00%
2004-12-02	0	0.550	0.550	0.560	0.550	0.560	1,195,000	664,850	0.5564	0.508	0.508	0.518	0.508	0.518	1,292,607	0.5143	-1.79%
2004-12-01	0	0.560	0.560	0.570	0.560	0.580	1,405,000	806,700	0.5742	0.518	0.518	0.527	0.518	0.536	1,519,760	0.5308	-3.45%
2004-11-30	0	0.580	0.580	0.590	0.580	0.580	4,340,000	2,517,200	0.5800	0.536	0.536	0.545	0.536	0.536	4,694,490	0.5362	1.75%
2004-11-29	0	0.570	0.570	0.590	0.570	0.590	675,000	395,850	0.5864	0.527	0.527	0.545	0.527	0.545	730,134	0.5422	-3.39%
2004-11-26	0	0.590	0.580	0.590	0.580	0.600	1,060,000	624,000	0.5887	0.545	0.536	0.545	0.536	0.555	1,146,580	0.5442	0.00%
2004-11-25	0	0.590	0.580	0.590	0.570	0.590	2,450,000	1,424,850	0.5816	0.545	0.536	0.545	0.527	0.545	2,650,115	0.5377	1.72%
2004-11-24	0	0.580	0.580	0.590	0.580	0.590	2,308,000	1,357,870	0.5883	0.536	0.536	0.545	0.536	0.545	2,496,517	0.5439	0.00%
2004-11-23	0	0.580	0.580	0.590	0.570	0.590	1,670,000	970,150	0.5809	0.536	0.536	0.545	0.527	0.545	1,806,405	0.5371	1.75%
2004-11-22	0	0.570	0.570	0.580	0.560	0.580	320,000	182,900	0.5716	0.527	0.527	0.536	0.518	0.536	346,138	0.5284	-1.72%
2004-11-19	0	0.580	0.580	0.590	0.570	0.580	340,000	195,200	0.5741	0.536	0.536	0.545	0.527	0.536	367,771	0.5308	1.75%
2004-11-18	0	0.570	0.570	0.580	0.570	0.570	935,000	532,950	0.5700	0.527	0.527	0.536	0.527	0.527	1,011,371	0.5270	0.00%
2004-11-17	0	0.570	0.570	0.580	0.550	0.570	485,000	275,850	0.5688	0.527	0.527	0.536	0.508	0.527	524,615	0.5258	0.00%
2004-11-16	0	0.570	0.570	0.580	0.570	0.580	1,415,000	809,550	0.5721	0.527	0.527	0.536	0.527	0.536	1,530,577	0.5289	-1.72%
2004-11-15	0	0.580	0.570	0.580	0.580	0.600	840,000	491,700	0.5854	0.536	0.527	0.536	0.536	0.555	908,611	0.5412	1.75%
2004-11-12	0	0.570	0.570	0.580	0.570	0.580	495,000	283,150	0.5720	0.527	0.527	0.536	0.527	0.536	535,431	0.5288	0.00%
2004-11-11	0	0.570	0.570	0.580	0.570	0.570	1,740,000	991,800	0.5700	0.527	0.527	0.536	0.527	0.527	1,882,123	0.5270	0.00%
2004-11-10	0	0.570	0.570	0.580	0.560	0.580	2,740,000	1,566,050	0.5716	0.527	0.527	0.536	0.518	0.536	2,963,802	0.5284	1.79%
2004-11-09	0	0.560	0.560	0.570	0.560	0.570	1,045,000	587,750	0.5624	0.518	0.518	0.527	0.518	0.527	1,130,355	0.5200	0.00%
2004-11-08	0	0.560	0.550	0.560	0.560	0.560	360,000	201,300	0.5592	0.518	0.508	0.518	0.518	0.518	389,405	0.5169	0.00%
2004-11-05	0	0.560	0.560	0.570	0.560	0.570	1,455,000	819,100	0.5630	0.518	0.518	0.527	0.518	0.527	1,573,844	0.5204	0.00%
2004-11-04	0	0.560	0.550	0.560	0.540	0.560	2,250,000	1,251,000	0.5560	0.518	0.508	0.518	0.499	0.518	2,433,779	0.5140	3.70%
2004-11-03	0	0.540	0.540	0.550	0.540	0.560	2,000,000	1,098,000	0.5490	0.499	0.499	0.508	0.499	0.518	2,163,359	0.5075	0.00%
2004-11-02	0	0.540	0.530	0.540	0.530	0.540	560,000	298,400	0.5329	0.499	0.490	0.499	0.490	0.499	605,741	0.4926	1.89%
2004-11-01	0	0.530	0.530	0.540	0.530	0.550	400,000	216,400	0.5410	0.490	0.490	0.499	0.490	0.508	432,672	0.5001	-1.85%
2004-10-29	0	0.540	0.540	0.550	0.530	0.540	505,000	272,250	0.5391	0.499	0.499	0.508	0.490	0.499	546,248	0.4984	1.89%
2004-10-28	0	0.530	0.530	0.550	0.530	0.550	610,000	329,650	0.5404	0.490	0.490	0.508	0.490	0.508	659,825	0.4996	0.00%
2004-10-27	0	0.530	0.520	0.540	0.520	0.530	485,000	256,450	0.5288	0.490	0.481	0.499	0.481	0.490	524,615	0.4888	0.00%
2004-10-26	0	0.530	0.530	0.540	0.530	0.530	280,000	148,400	0.5300	0.490	0.490	0.499	0.490	0.490	302,870	0.4900	0.00%
2004-10-25	0	0.530	0.530	0.540	0.520	0.530	505,000	265,400	0.5255	0.490	0.490	0.499	0.481	0.490	546,248	0.4859	0.00%
2004-10-21	0	0.530	0.530	0.540	0.530	0.540	485,000	261,300	0.5388	0.490	0.490	0.499	0.490	0.499	524,615	0.4981	-1.85%
2004-10-20	0	0.540	0.530	0.540	0.530	0.540	940,000	501,900	0.5339	0.499	0.490	0.499	0.490	0.499	1,016,779	0.4936	-1.82%
2004-10-19	0	0.550	0.550	0.560	0.520	0.570	4,020,000	2,227,800	0.5542	0.508	0.508	0.518	0.481	0.527	4,348,352	0.5123	3.77%
2004-10-18	0	0.530	0.520	0.540	0.530	0.540	970,000	519,200	0.5353	0.490	0.481	0.499	0.490	0.499	1,049,229	0.4948	-3.64%
2004-10-15	0	0.550	0.540	0.550	0.540	0.550	770,000	416,450	0.5408	0.508	0.499	0.508	0.499	0.508	832,893	0.5000	0.00%
2004-10-14	0	0.550	0.540	0.550	0.530	0.570	3,060,000	1,684,950	0.5506	0.508	0.499	0.508	0.490	0.527	3,309,940	0.5091	3.77%
2004-10-13	0	0.530	0.530	0.540	0.520	0.550	2,240,000	1,192,600	0.5324	0.490	0.490	0.499	0.481	0.508	2,422,963	0.4922	-3.64%
2004-10-12	0	0.550	0.550	0.560	0.550	0.580	1,750,000	981,300	0.5607	0.508	0.508	0.518	0.508	0.536	1,892,939	0.5184	-5.17%
2004-10-11	0	0.580	0.580	0.590	0.570	0.600	3,060,000	1,787,600	0.5842	0.536	0.536	0.545	0.527	0.555	3,309,940	0.5401	0.00%
2004-10-08	0	0.580	0.570	0.580	0.560	0.640	29,510,000	17,871,650	0.6056	0.536	0.527	0.536	0.518	0.592	31,920,368	0.5599	-1.69%
2004-10-07	0	0.590	0.580	0.590	0.530	0.610	23,065,000	13,319,450	0.5775	0.545	0.536	0.545	0.490	0.564	24,948,942	0.5339	11.32%
2004-10-06	0	0.530	0.510	0.530	0.520	0.530	115,000	59,950	0.5213	0.490	0.471	0.490	0.481	0.490	124,393	0.4819	0.00%
2004-10-05	0	0.530	0.510	0.530	0.520	0.540	425,000	225,250	0.5300	0.490	0.471	0.490	0.481	0.499	459,714	0.4900	0.00%
2004-10-04	0	0.530	0.520	0.530	0.520	0.540	975,000	513,200	0.5264	0.490	0.481	0.490	0.481	0.499	1,054,638	0.4866	-1.85%
2004-09-30	0	0.540	0.510	0.540	0.510	0.540	425,000	220,950	0.5199	0.499	0.471	0.499	0.471	0.499	459,714	0.4806	3.85%
2004-09-28	0	0.520	0.500	0.520	0.480	0.520	1,230,000	617,350	0.5019	0.481	0.462	0.481	0.444	0.481	1,330,466	0.4640	0.00%
2004-09-27	0	0.520	0.510	0.520	0.510	0.540	325,000	168,700	0.5191	0.481	0.471	0.481	0.471	0.499	351,546	0.4799	-1.89%
2004-09-24	0	0.530	0.530	0.540	0.520	0.530	1,375,000	720,000	0.5236	0.490	0.490	0.499	0.481	0.490	1,487,310	0.4841	0.00%
2004-09-23	0	0.530	0.530	0.540	0.530	0.550	3,745,000	2,028,550	0.5417	0.490	0.490	0.499	0.490	0.508	4,050,890	0.5008	1.92%
2004-09-22	0	0.520	0.520	0.530	0.510	0.530	1,600,000	835,450	0.5222	0.481	0.481	0.490	0.471	0.490	1,730,688	0.4827	-1.89%
2004-09-21	0	0.530	0.520	0.530	0.520	0.530	830,000	438,300	0.5281	0.490	0.481	0.490	0.481	0.490	897,794	0.4882	0.00%
2004-09-20	0	0.530	0.530	0.540	0.510	0.540	3,660,000	1,933,700	0.5283	0.490	0.490	0.499	0.471	0.499	3,958,948	0.4884	6.00%
2004-09-17	0	0.500	0.500	0.510	0.495	0.510	1,725,000	858,950	0.4979	0.462	0.462	0.471	0.458	0.471	1,865,897	0.4603	1.01%
2004-09-16	0	0.495	0.495	0.500	0.485	0.495	1,225,000	599,225	0.4892	0.458	0.458	0.462	0.448	0.458	1,325,058	0.4522	2.06%
2004-09-15	0	0.485	0.485	0.490	0.485	0.500	1,070,000	527,450	0.4929	0.448	0.448	0.453	0.448	0.462	1,157,397	0.4557	-1.02%
2004-09-14	0	0.490	0.485	0.490	0.470	0.490	2,160,000	1,039,350	0.4812	0.453	0.448	0.453	0.435	0.453	2,336,428	0.4448	4.26%
2004-09-13	0	0.470	0.460	0.470	0.470	0.470	225,000	105,750	0.4700	0.435	0.425	0.435	0.435	0.435	243,378	0.4345	-1.05%
2004-09-10	0	0.475	0.465	0.475	0.465	0.480	880,000	415,450	0.4721	0.439	0.430	0.439	0.430	0.444	951,878	0.4365	2.15%
2004-09-09	0	0.465	0.450	0.480	0.465	0.475	605,000	283,825	0.4691	0.430	0.416	0.444	0.430	0.439	654,416	0.4337	-2.11%
2004-09-08	0	0.475	0.470	0.485	0.475	0.485	600,000	287,800	0.4797	0.439	0.435	0.448	0.439	0.448	649,008	0.4434	-2.06%
2004-09-07	0	0.485	0.485	0.490	0.480	0.485	730,000	350,900	0.4807	0.448	0.448	0.453	0.444	0.448	789,626	0.4444	-1.02%
2004-09-06	0	0.490	0.490	0.500	0.490	0.490	5,000	2,450	0.4900	0.453	0.453	0.462	0.453	0.453	5,408	0.4530	-2.00%
2004-09-03	0	0.500	0.500	0.520	0.500	0.520	20,665,000	10,336,650	0.5002	0.462	0.462	0.481	0.462	0.481	22,352,911	0.4624	-3.85%
2004-09-02	0	0.520	0.520	0.540	0.520	0.530	16,245,000	8,141,400	0.5012	0.481	0.481	0.499	0.481	0.490	17,571,887	0.4633	-1.89%
2004-09-01	0	0.530	0.520	0.530	0.520	0.540	16,825,000	8,443,700	0.5019	0.490	0.481	0.490	0.481	0.499	18,199,261	0.4640	-1.85%
2004-08-31	0	0.540	0.530	0.550	0.485	0.550	5,245,000	2,799,050	0.5337	0.499	0.490	0.508	0.448	0.508	5,673,410	0.4934	10.20%
2004-08-30	0	0.490	0.490	0.495	0.470	0.490	2,240,000	1,086,450	0.4850	0.453	0.453	0.458	0.435	0.453	2,422,963	0.4484	4.26%
2004-08-27	0	0.470	0.470	0.475	0.465	0.470	1,105,000	517,250	0.4681	0.435	0.435	0.439	0.430	0.435	1,195,256	0.4328	0.00%
2004-08-26	0	0.470	0.465	0.470	0.465	0.470	865,000	406,000	0.4694	0.435	0.430	0.435	0.430	0.435	935,653	0.4339	1.08%
2004-08-25	0	0.465	0.460	0.465	0.460	0.485	900,000	420,125	0.4668	0.430	0.425	0.430	0.425	0.448	973,512	0.4316	1.09%
2004-08-24	0	0.460	0.460	0.465	0.460	0.470	6,200,000	2,852,700	0.4601	0.425	0.425	0.430	0.425	0.435	6,706,414	0.4254	0.00%
2004-08-23	0	0.460	0.460	0.465	0.460	0.465	300,000	138,800	0.4627	0.425	0.425	0.430	0.425	0.430	324,504	0.4277	-1.08%
2004-08-20	0	0.465	0.460	0.470	0.460	0.480	2,890,000	1,339,975	0.4637	0.430	0.425	0.435	0.425	0.444	3,126,054	0.4286	-3.12%
2004-08-19	0	0.480	0.475	0.480	0.475	0.480	2,115,000	1,012,600	0.4788	0.444	0.439	0.444	0.439	0.444	2,287,753	0.4426	1.05%
2004-08-18	0	0.475	0.470	0.475	0.465	0.475	2,995,000	1,414,125	0.4722	0.439	0.435	0.439	0.430	0.439	3,239,631	0.4365	2.15%
2004-08-17	0	0.465	0.465	0.470	0.465	0.475	10,555,000	4,883,475	0.4627	0.430	0.430	0.435	0.430	0.439	11,417,129	0.4277	-1.06%
2004-08-16	0	0.470	0.465	0.470	0.460	0.480	9,605,000	4,497,725	0.4683	0.435	0.430	0.435	0.425	0.444	10,389,533	0.4329	-3.09%
2004-08-13	0	0.485	0.500	0.510	0.410	0.510	122,455,000	56,547,700	0.4618	0.448	0.462	0.471	0.379	0.471	132,457,087	0.4269

---

Copyright & disclaimer, Privacy policy

Back to top

---