Prices and Webb-site Total Returns

TCC INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01136	1997-10-06	2017-09-19	2017-11-20	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-11-17	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2017-09-19	0	3.620	3.610	3.620	3.600	3.640	174,012,315	628,318,331	3.6108	3.620	3.610	3.620	3.600	3.640	174,012,315	3.6108	-0.28%
2017-09-18	0	3.630	3.620	3.630	3.560	3.650	53,870,988	193,781,640	3.5971	3.630	3.620	3.630	3.560	3.650	53,870,988	3.5971	1.97%
2017-09-15	0	3.560	3.550	3.560	3.550	3.580	24,466,187	87,295,008	3.5680	3.560	3.550	3.560	3.550	3.580	24,466,187	3.5680	-0.84%
2017-09-14	0	3.590	3.580	3.590	3.570	3.590	1,827,255	6,546,696	3.5828	3.590	3.580	3.590	3.570	3.590	1,827,255	3.5828	0.28%
2017-09-13	0	3.580	3.580	3.590	3.570	3.590	7,054,680	25,262,045	3.5809	3.580	3.580	3.590	3.570	3.590	7,054,680	3.5809	0.00%
2017-09-12	0	3.580	3.570	3.580	3.560	3.580	4,508,500	16,125,980	3.5768	3.580	3.570	3.580	3.560	3.580	4,508,500	3.5768	0.28%
2017-09-11	0	3.570	3.570	3.580	3.570	3.580	3,795,000	13,575,150	3.5771	3.570	3.570	3.580	3.570	3.580	3,795,000	3.5771	0.00%
2017-09-08	0	3.570	3.570	3.580	3.570	3.570	2,119,538	7,566,661	3.5700	3.570	3.570	3.580	3.570	3.570	2,119,538	3.5700	0.00%
2017-09-07	0	3.570	3.570	3.580	3.570	3.580	4,397,181	15,720,378	3.5751	3.570	3.570	3.580	3.570	3.580	4,397,181	3.5751	-0.28%
2017-09-06	0	3.580	3.580	3.590	3.570	3.590	2,210,000	7,910,920	3.5796	3.580	3.580	3.590	3.570	3.590	2,210,000	3.5796	0.00%
2017-09-05	0	3.580	3.580	3.590	3.560	3.590	1,228,000	4,398,410	3.5818	3.580	3.580	3.590	3.560	3.590	1,228,000	3.5818	0.00%
2017-09-04	0	3.580	3.580	3.590	3.580	3.600	1,790,907	6,426,084	3.5882	3.580	3.580	3.590	3.580	3.600	1,790,907	3.5882	-0.28%
2017-09-01	0	3.590	3.580	3.590	3.580	3.590	2,560,908	9,191,590	3.5892	3.590	3.580	3.590	3.580	3.590	2,560,908	3.5892	0.00%
2017-08-31	0	3.590	3.580	3.600	3.580	3.590	2,864,725	10,283,369	3.5897	3.590	3.580	3.600	3.580	3.590	2,864,725	3.5897	0.28%
2017-08-30	0	3.580	3.580	3.590	3.570	3.590	9,998,045	35,868,874	3.5876	3.580	3.580	3.590	3.570	3.590	9,998,045	3.5876	0.28%
2017-08-29	0	3.570	3.570	3.580	3.570	3.590	2,753,998	9,852,569	3.5776	3.570	3.570	3.580	3.570	3.590	2,753,998	3.5776	-0.56%
2017-08-28	0	3.590	3.580	3.590	3.570	3.590	4,097,357	14,701,275	3.5880	3.590	3.580	3.590	3.570	3.590	4,097,357	3.5880	0.00%
2017-08-25	0	3.590	3.570	3.590	3.570	3.590	2,358,000	8,445,660	3.5817	3.590	3.570	3.590	3.570	3.590	2,358,000	3.5817	0.56%
2017-08-24	0	3.570	3.570	3.580	3.560	3.590	4,891,441	17,494,870	3.5766	3.570	3.570	3.580	3.560	3.590	4,891,441	3.5766	0.00%
2017-08-22	0	3.570	3.560	3.570	3.560	3.570	2,865,000	10,213,170	3.5648	3.570	3.560	3.570	3.560	3.570	2,865,000	3.5648	0.28%
2017-08-21	0	3.560	3.560	3.570	3.560	3.570	2,659,000	9,467,640	3.5606	3.560	3.560	3.570	3.560	3.570	2,659,000	3.5606	0.00%
2017-08-18	0	3.560	3.560	3.570	3.560	3.580	1,232,000	4,398,270	3.5700	3.560	3.560	3.570	3.560	3.580	1,232,000	3.5700	0.00%
2017-08-17	0	3.560	3.560	3.570	3.560	3.580	401,872	1,431,065	3.5610	3.560	3.560	3.570	3.560	3.580	401,872	3.5610	-0.28%
2017-08-16	0	3.570	3.560	3.570	3.560	3.580	1,008,589	3,605,084	3.5744	3.570	3.560	3.570	3.560	3.580	1,008,589	3.5744	-0.28%
2017-08-15	0	3.580	3.570	3.580	3.560	3.580	2,834,732	10,115,492	3.5684	3.580	3.570	3.580	3.560	3.580	2,834,732	3.5684	0.28%
2017-08-14	0	3.570	3.560	3.570	3.560	3.570	2,229,500	7,954,840	3.5680	3.570	3.560	3.570	3.560	3.570	2,229,500	3.5680	0.28%
2017-08-11	0	3.560	3.550	3.560	3.550	3.570	1,300,000	4,627,480	3.5596	3.560	3.550	3.560	3.550	3.570	1,300,000	3.5596	0.00%
2017-08-10	0	3.560	3.560	3.570	3.560	3.580	5,686,387	20,300,306	3.5700	3.560	3.560	3.570	3.560	3.580	5,686,387	3.5700	-0.84%
2017-08-09	0	3.590	3.580	3.590	3.580	3.590	1,766,545	6,330,678	3.5836	3.590	3.580	3.590	3.580	3.590	1,766,545	3.5836	0.00%
2017-08-08	0	3.590	3.580	3.590	3.580	3.600	5,859,139	21,030,938	3.5894	3.590	3.580	3.590	3.580	3.600	5,859,139	3.5894	0.00%
2017-08-07	0	3.590	3.580	3.590	3.570	3.590	6,575,454	23,521,743	3.5772	3.590	3.580	3.590	3.570	3.590	6,575,454	3.5772	0.56%
2017-08-04	0	3.570	3.570	3.580	3.570	3.590	3,460,750	12,384,270	3.5785	3.570	3.570	3.580	3.570	3.590	3,460,750	3.5785	0.00%
2017-08-03	0	3.570	3.570	3.580	3.570	3.590	5,513,322	19,746,478	3.5816	3.570	3.570	3.580	3.570	3.590	5,513,322	3.5816	-0.28%
2017-08-02	0	3.580	3.570	3.580	3.570	3.590	14,387,349	51,485,996	3.5786	3.580	3.570	3.580	3.570	3.590	14,387,349	3.5786	0.00%
2017-08-01	0	3.580	3.570	3.580	3.560	3.580	8,655,000	30,903,260	3.5706	3.580	3.570	3.580	3.560	3.580	8,655,000	3.5706	0.28%
2017-07-31	0	3.570	3.570	3.580	3.570	3.600	5,706,000	20,404,600	3.5760	3.570	3.570	3.580	3.570	3.600	5,706,000	3.5760	0.00%
2017-07-28	0	3.570	3.570	3.580	3.560	3.580	3,340,027	11,930,975	3.5721	3.570	3.570	3.580	3.560	3.580	3,340,027	3.5721	0.00%
2017-07-27	0	3.570	3.570	3.580	3.550	3.590	11,205,891	39,991,196	3.5688	3.570	3.570	3.580	3.550	3.590	11,205,891	3.5688	0.28%
2017-07-26	0	3.560	3.550	3.560	3.550	3.570	3,356,916	11,942,136	3.5575	3.560	3.550	3.560	3.550	3.570	3,356,916	3.5575	0.00%
2017-07-25	0	3.560	3.550	3.560	3.550	3.570	5,746,209	20,447,279	3.5584	3.560	3.550	3.560	3.550	3.570	5,746,209	3.5584	0.28%
2017-07-24	0	3.550	3.550	3.560	3.540	3.560	3,463,814	12,310,758	3.5541	3.550	3.550	3.560	3.540	3.560	3,463,814	3.5541	0.57%
2017-07-21	0	3.530	3.520	3.530	3.520	3.550	11,993,000	42,393,700	3.5349	3.530	3.520	3.530	3.520	3.550	11,993,000	3.5349	0.00%
2017-07-20	0	3.530	3.530	3.540	3.520	3.550	3,807,909	13,465,122	3.5361	3.530	3.530	3.540	3.520	3.550	3,807,909	3.5361	-0.28%
2017-07-19	0	3.540	3.530	3.540	3.520	3.550	3,715,013	13,140,095	3.5370	3.540	3.530	3.540	3.520	3.550	3,715,013	3.5370	0.85%
2017-07-18	0	3.510	3.510	3.520	3.500	3.540	4,707,445	16,598,778	3.5261	3.510	3.510	3.520	3.500	3.540	4,707,445	3.5261	0.00%
2017-07-17	0	3.510	3.500	3.510	3.500	3.520	2,837,071	9,957,795	3.5099	3.510	3.500	3.510	3.500	3.520	2,837,071	3.5099	0.00%
2017-07-14	0	3.510	3.490	3.510	3.490	3.520	4,509,000	15,810,880	3.5065	3.510	3.490	3.510	3.490	3.520	4,509,000	3.5065	-0.28%
2017-07-13	0	3.520	3.520	3.530	3.500	3.540	2,923,635	10,278,416	3.5156	3.520	3.520	3.530	3.500	3.540	2,923,635	3.5156	0.86%
2017-07-12	0	3.490	3.490	3.500	3.490	3.530	4,156,909	14,597,725	3.5117	3.490	3.490	3.500	3.490	3.530	4,156,909	3.5117	-0.29%
2017-07-11	0	3.500	3.500	3.510	3.500	3.530	901,000	3,168,710	3.5169	3.500	3.500	3.510	3.500	3.530	901,000	3.5169	-0.57%
2017-07-10	0	3.520	3.520	3.540	3.510	3.540	1,803,090	6,364,503	3.5298	3.520	3.520	3.540	3.510	3.540	1,803,090	3.5298	-0.28%
2017-07-07	0	3.530	3.520	3.530	3.520	3.550	1,490,000	5,260,110	3.5303	3.530	3.520	3.530	3.520	3.550	1,490,000	3.5303	0.00%
2017-07-06	0	3.530	3.530	3.540	3.520	3.550	2,734,000	9,667,520	3.5360	3.530	3.530	3.540	3.520	3.550	2,734,000	3.5360	-0.28%
2017-07-05	0	3.540	3.520	3.540	3.510	3.540	1,380,909	4,865,423	3.5233	3.540	3.520	3.540	3.510	3.540	1,380,909	3.5233	0.85%
2017-07-04	0	3.510	3.510	3.530	3.510	3.550	3,398,818	12,000,054	3.5307	3.510	3.510	3.530	3.510	3.550	3,398,818	3.5307	-0.28%
2017-07-03	0	3.520	3.520	3.530	3.510	3.550	3,894,818	13,748,668	3.5300	3.520	3.520	3.530	3.510	3.550	3,894,818	3.5300	0.00%
2017-06-30	0	3.520	3.510	3.520	3.500	3.520	4,497,000	15,792,600	3.5118	3.520	3.510	3.520	3.500	3.520	4,497,000	3.5118	0.57%
2017-06-29	0	3.500	3.500	3.510	3.500	3.510	4,072,000	14,261,660	3.5024	3.500	3.500	3.510	3.500	3.510	4,072,000	3.5024	0.00%
2017-06-28	0	3.500	3.500	3.510	3.500	3.510	8,821,097	30,928,138	3.5062	3.500	3.500	3.510	3.500	3.510	8,821,097	3.5062	0.00%
2017-06-27	0	3.500	3.490	3.500	3.490	3.500	2,360,000	8,245,470	3.4938	3.500	3.490	3.500	3.490	3.500	2,360,000	3.4938	0.29%
2017-06-26	0	3.490	3.490	3.500	3.490	3.500	496,000	1,733,110	3.4942	3.490	3.490	3.500	3.490	3.500	496,000	3.4942	-0.29%
2017-06-23	0	3.500	3.490	3.500	3.490	3.500	1,785,000	6,242,970	3.4975	3.500	3.490	3.500	3.490	3.500	1,785,000	3.4975	0.00%
2017-06-22	0	3.500	3.490	3.500	3.490	3.500	3,732,000	13,035,944	3.4930	3.500	3.490	3.500	3.490	3.500	3,732,000	3.4930	0.00%
2017-06-21	0	3.500	3.490	3.500	3.480	3.510	5,579,266	19,506,301	3.4962	3.500	3.490	3.500	3.480	3.510	5,579,266	3.4962	0.00%
2017-06-20	0	3.500	3.490	3.500	3.480	3.500	4,733,818	16,530,323	3.4920	3.500	3.490	3.500	3.480	3.500	4,733,818	3.4920	0.29%
2017-06-19	0	3.490	3.490	3.500	3.480	3.500	2,842,000	9,920,700	3.4907	3.490	3.490	3.500	3.480	3.500	2,842,000	3.4907	-0.29%
2017-06-16	0	3.500	3.490	3.500	3.490	3.510	4,248,000	14,844,410	3.4944	3.500	3.490	3.500	3.490	3.510	4,248,000	3.4944	0.00%
2017-06-15	0	3.500	3.490	3.500	3.480	3.510	1,873,406	6,542,756	3.4924	3.500	3.490	3.500	3.480	3.510	1,873,406	3.4924	0.29%
2017-06-14	0	3.490	3.490	3.520	3.490	3.520	3,390,012	11,868,562	3.5010	3.490	3.490	3.520	3.490	3.520	3,390,012	3.5010	-0.57%
2017-06-13	0	3.510	3.500	3.510	3.500	3.520	2,667,006	9,354,951	3.5077	3.510	3.500	3.510	3.500	3.520	2,667,006	3.5077	0.00%
2017-06-12	0	3.510	3.500	3.510	3.490	3.530	7,197,000	25,180,774	3.4988	3.510	3.500	3.510	3.490	3.530	7,197,000	3.4988	0.00%
2017-06-09	0	3.510	3.510	3.520	3.490	3.540	9,874,000	34,636,642	3.5079	3.510	3.510	3.520	3.490	3.540	9,874,000	3.5079	0.00%
2017-06-08	0	3.510	3.500	3.510	3.490	3.510	6,684,000	23,355,950	3.4943	3.510	3.500	3.510	3.490	3.510	6,684,000	3.4943	0.57%
2017-06-07	0	3.500	3.500	3.510	3.500	3.520	4,592,000	16,104,600	3.5071	3.490	3.490	3.500	3.490	3.510	4,605,158	3.4971	0.00%
2017-06-06	0	3.500	3.500	3.510	3.500	3.520	3,578,000	12,572,450	3.5138	3.490	3.490	3.500	3.490	3.510	3,588,252	3.5038	-0.85%
2017-06-05	0	3.530	3.510	3.530	3.510	3.550	2,694,125	9,484,267	3.5204	3.520	3.500	3.520	3.500	3.540	2,701,845	3.5103	-0.28%
2017-06-02	0	3.540	3.530	3.540	3.530	3.550	3,456,742	12,252,794	3.5446	3.530	3.520	3.530	3.520	3.540	3,466,647	3.5345	0.00%
2017-06-01	0	3.540	3.530	3.540	3.530	3.550	3,795,987	13,441,564	3.5410	3.530	3.520	3.530	3.520	3.540	3,806,864	3.5309	0.00%
2017-05-31	0	3.540	3.530	3.540	3.520	3.540	15,690,088	55,422,916	3.5324	3.530	3.520	3.530	3.510	3.530	15,735,045	3.5223	0.00%
2017-05-29	0	3.540	3.530	3.540	3.520	3.540	4,744,000	16,739,900	3.5286	3.530	3.520	3.530	3.510	3.530	4,757,593	3.5186	0.57%
2017-05-26	0	3.520	3.520	3.530	3.510	3.530	5,177,000	18,229,360	3.5212	3.510	3.510	3.520	3.500	3.520	5,191,834	3.5112	0.28%
2017-05-25	0	3.510	3.510	3.520	3.500	3.530	14,227,000	49,927,004	3.5093	3.500	3.500	3.510	3.490	3.520	14,267,765	3.4993	-0.28%
2017-05-24	0	3.520	3.510	3.520	3.510	3.530	2,461,818	8,674,106	3.5235	3.510	3.500	3.510	3.500	3.520	2,468,872	3.5134	0.00%
2017-05-23	0	3.520	3.520	3.530	3.510	3.530	917,000	3,231,120	3.5236	3.510	3.510	3.520	3.500	3.520	919,628	3.5135	0.28%
2017-05-22	0	3.510	3.510	3.520	3.510	3.530	4,827,000	16,960,030	3.5136	3.500	3.500	3.510	3.500	3.520	4,840,831	3.5035	-0.57%
2017-05-19	0	3.530	3.510	3.530	3.500	3.530	8,877,817	31,181,556	3.5123	3.520	3.500	3.520	3.490	3.520	8,903,255	3.5023	0.57%
2017-05-18	0	3.510	3.510	3.530	3.500	3.530	5,652,000	19,855,360	3.5130	3.500	3.500	3.520	3.490	3.520	5,668,195	3.5029	-0.85%
2017-05-17	0	3.540	3.530	3.540	3.520	3.540	3,934,200	13,885,818	3.5295	3.530	3.520	3.530	3.510	3.530	3,945,473	3.5194	-0.28%
2017-05-16	0	3.550	3.530	3.550	3.520	3.550	8,165,000	28,852,750	3.5337	3.540	3.520	3.540	3.510	3.540	8,188,395	3.5236	0.57%
2017-05-15	0	3.530	3.530	3.540	3.520	3.550	4,110,000	14,520,310	3.5329	3.520	3.520	3.530	3.510	3.540	4,121,777	3.5228	0.00%
2017-05-12	0	3.530	3.520	3.530	3.520	3.540	5,985,045	21,082,006	3.5224	3.520	3.510	3.520	3.510	3.530	6,002,194	3.5124	0.00%
2017-05-11	0	3.530	3.520	3.530	3.520	3.540	8,015,714	28,228,486	3.5216	3.520	3.510	3.520	3.510	3.530	8,038,682	3.5116	0.28%
2017-05-10	0	3.520	3.520	3.530	3.520	3.550	15,661,000	55,140,270	3.5209	3.510	3.510	3.520	3.510	3.540	15,705,874	3.5108	-0.28%
2017-05-09	0	3.530	3.520	3.530	3.510	3.530	4,280,000	15,070,330	3.5211	3.520	3.510	3.520	3.500	3.520	4,292,264	3.5110	-0.56%
2017-05-08	0	3.550	3.540	3.550	3.530	3.550	12,048,000	42,667,340	3.5414	3.540	3.530	3.540	3.520	3.540	12,082,521	3.5313	0.57%
2017-05-05	0	3.530	3.530	3.540	3.510	3.550	11,975,953	42,325,617	3.5342	3.520	3.520	3.530	3.500	3.540	12,010,268	3.5241	-0.56%
2017-05-04	0	3.550	3.540	3.550	3.510	3.560	7,289,818	25,788,196	3.5376	3.540	3.530	3.540	3.500	3.550	7,310,706	3.5275	-0.28%
2017-05-02	0	3.560	3.540	3.560	3.530	3.570	11,638,000	41,380,994	3.5557	3.550	3.530	3.550	3.520	3.560	11,671,347	3.5455	0.00%
2017-04-28	0	3.560	3.560	3.570	3.550	3.580	5,771,139	20,565,469	3.5635	3.550	3.550	3.560	3.540	3.570	5,787,675	3.5533	-0.28%
2017-04-27	0	3.570	3.560	3.570	3.560	3.580	11,557,463	41,227,087	3.5671	3.560	3.550	3.560	3.550	3.570	11,590,579	3.5569	0.28%
2017-04-26	0	3.560	3.560	3.570	3.560	3.580	35,952,500	128,186,000	3.5654	3.550	3.550	3.560	3.550	3.570	36,055,516	3.5552	0.28%
2017-04-25	0	3.550	3.550	3.560	3.540	3.590	50,377,037	179,114,469	3.5555	3.540	3.540	3.550	3.530	3.580	50,521,384	3.5453	2.31%
2017-04-24	0	3.470	3.470	3.480	3.440	3.480	34,709,135	119,990,319	3.4570	3.460	3.460	3.470	3.430	3.470	34,808,588	3.4471	0.87%
2017-04-21	0	3.440	3.440	3.450	3.410	3.480	90,452,390	311,930,158	3.4486	3.430	3.430	3.440	3.400	3.470	90,711,566	3.4387	32.31%
2017-04-20	1	-	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
2017-04-18	0	2.600	2.580	2.600	2.560	2.640	4,057,000	10,556,740	2.6021	2.593	2.573	2.593	2.553	2.632	4,068,625	2.5947	0.78%
2017-04-13	0	2.580	2.580	2.590	2.490	2.620	6,679,136	17,151,666	2.5679	2.573	2.573	2.583	2.483	2.613	6,698,274	2.5606	2.79%
2017-04-12	0	2.510	2.500	2.510	2.480	2.530	2,311,000	5,794,500	2.5074	2.503	2.493	2.503	2.473	2.523	2,317,622	2.5002	0.80%
2017-04-11	0	2.490	2.470	2.500	2.450	2.510	1,428,000	3,529,420	2.4716	2.483	2.463	2.493	2.443	2.503	1,432,092	2.4645	0.81%
2017-04-10	0	2.470	2.470	2.480	2.460	2.520	1,251,000	3,122,430	2.4959	2.463	2.463	2.473	2.453	2.513	1,254,585	2.4888	-1.59%
2017-04-07	0	2.510	2.500	2.510	2.470	2.540	2,326,000	5,833,720	2.5080	2.503	2.493	2.503	2.463	2.533	2,332,665	2.5009	-0.79%
2017-04-06	0	2.530	2.500	2.530	2.460	2.530	3,105,000	7,809,600	2.5152	2.523	2.493	2.523	2.453	2.523	3,113,897	2.5080	0.80%
2017-04-05	0	2.510	2.500	2.510	2.490	2.540	4,154,500	10,425,590	2.5095	2.503	2.493	2.503	2.483	2.533	4,166,404	2.5023	0.80%
2017-04-03	0	2.490	2.490	2.500	2.450	2.550	5,323,000	13,274,570	2.4938	2.483	2.483	2.493	2.443	2.543	5,338,252	2.4867	1.22%
2017-03-31	0	2.460	2.430	2.460	2.370	2.460	5,171,000	12,483,690	2.4142	2.453	2.423	2.453	2.363	2.453	5,185,817	2.4073	2.07%
2017-03-30	0	2.410	2.410	2.420	2.360	2.440	8,472,000	20,371,270	2.4045	2.403	2.403	2.413	2.353	2.433	8,496,275	2.3977	0.84%
2017-03-29	0	2.390	2.380	2.390	2.280	2.390	14,827,000	34,844,390	2.3501	2.383	2.373	2.383	2.273	2.383	14,869,484	2.3433	7.66%
2017-03-28	0	2.220	2.200	2.220	2.090	2.220	4,839,500	10,352,155	2.1391	2.214	2.194	2.214	2.084	2.214	4,853,367	2.1330	4.72%
2017-03-27	0	2.120	2.110	2.120	2.110	2.280	3,832,000	8,326,080	2.1728	2.114	2.104	2.114	2.104	2.273	3,842,980	2.1666	-6.61%
2017-03-24	0	2.270	2.260	2.270	2.170	2.340	4,878,000	10,914,680	2.2375	2.264	2.254	2.264	2.164	2.333	4,891,977	2.2311	-2.16%
2017-03-23	0	2.320	2.280	2.320	2.270	2.340	3,721,000	8,548,360	2.2973	2.313	2.273	2.313	2.264	2.333	3,731,662	2.2908	0.87%
2017-03-22	0	2.300	2.290	2.300	2.280	2.370	1,981,000	4,565,130	2.3045	2.293	2.283	2.293	2.273	2.363	1,986,676	2.2979	-2.95%
2017-03-21	0	2.370	2.350	2.370	2.340	2.430	2,550,000	6,050,290	2.3727	2.363	2.343	2.363	2.333	2.423	2,557,307	2.3659	0.42%
2017-03-20	0	2.360	2.340	2.360	2.310	2.460	2,944,000	7,056,960	2.3971	2.353	2.333	2.353	2.303	2.453	2,952,436	2.3902	-3.67%
2017-03-17	0	2.450	2.450	2.460	2.390	2.460	3,254,004	7,880,509	2.4218	2.443	2.443	2.453	2.383	2.453	3,263,328	2.4149	0.41%
2017-03-16	0	2.440	2.430	2.440	2.410	2.460	2,773,000	6,746,240	2.4328	2.433	2.423	2.433	2.403	2.453	2,780,946	2.4259	0.00%
2017-03-15	0	2.440	2.430	2.440	2.360	2.450	4,964,000	12,065,350	2.4306	2.433	2.423	2.433	2.353	2.443	4,978,223	2.4236	2.95%
2017-03-14	0	2.370	2.360	2.370	2.350	2.410	5,276,727	12,566,103	2.3814	2.363	2.353	2.363	2.343	2.403	5,291,847	2.3746	-0.84%
2017-03-13	0	2.390	2.380	2.390	2.330	2.400	7,513,000	17,816,120	2.3714	2.383	2.373	2.383	2.323	2.393	7,534,527	2.3646	3.46%
2017-03-10	0	2.310	2.300	2.310	2.260	2.320	3,023,000	6,947,200	2.2981	2.303	2.293	2.303	2.254	2.313	3,031,662	2.2915	1.32%
2017-03-09	0	2.280	2.260	2.280	2.220	2.320	3,135,000	7,076,850	2.2574	2.273	2.254	2.273	2.214	2.313	3,143,983	2.2509	-1.30%
2017-03-08	0	2.310	2.300	2.310	2.210	2.320	7,761,000	17,717,229	2.2829	2.303	2.293	2.303	2.204	2.313	7,783,238	2.2763	4.05%
2017-03-07	0	2.220	2.210	2.230	2.200	2.230	7,810,000	17,297,618	2.2148	2.214	2.204	2.224	2.194	2.224	7,832,378	2.2085	0.91%
2017-03-06	0	2.200	2.200	2.210	2.180	2.250	3,012,000	6,665,430	2.2130	2.194	2.194	2.204	2.174	2.244	3,020,630	2.2066	-0.45%
2017-03-03	0	2.210	2.190	2.210	2.140	2.280	8,111,000	17,986,670	2.2176	2.204	2.184	2.204	2.134	2.273	8,134,241	2.2112	0.91%
2017-03-02	0	2.190	2.180	2.190	2.090	2.210	11,986,640	26,019,492	2.1707	2.184	2.174	2.184	2.084	2.204	12,020,986	2.1645	3.30%
2017-03-01	0	2.120	2.120	2.140	2.100	2.170	6,274,227	13,413,852	2.1379	2.114	2.114	2.134	2.094	2.164	6,292,205	2.1318	-0.47%
2017-02-28	0	2.130	2.130	2.140	2.000	2.180	11,392,171	24,126,430	2.1178	2.124	2.124	2.134	1.994	2.174	11,424,813	2.1118	6.50%
2017-02-27	0	2.000	2.000	2.010	1.990	2.030	3,058,382	6,138,416	2.0071	1.994	1.994	2.004	1.984	2.024	3,067,145	2.0013	1.52%
2017-02-24	0	1.970	1.970	1.990	1.970	2.020	1,574,362	3,138,265	1.9934	1.964	1.964	1.984	1.964	2.014	1,578,873	1.9877	-2.48%
2017-02-23	0	2.020	2.010	2.020	1.980	2.040	5,499,280	11,039,827	2.0075	2.014	2.004	2.014	1.974	2.034	5,515,037	2.0018	-0.49%
2017-02-22	0	2.030	2.030	2.040	1.890	2.060	11,278,000	22,428,530	1.9887	2.024	2.024	2.034	1.885	2.054	11,310,315	1.9830	9.14%
2017-02-21	0	1.860	1.860	1.880	1.860	1.900	1,598,638	2,999,637	1.8764	1.855	1.855	1.875	1.855	1.895	1,603,219	1.8710	-2.11%
2017-02-20	0	1.900	1.890	1.900	1.890	1.910	390,000	740,840	1.8996	1.895	1.885	1.895	1.885	1.905	391,117	1.8942	0.53%
2017-02-17	0	1.890	1.880	1.890	1.880	1.910	1,012,564	1,921,678	1.8978	1.885	1.875	1.885	1.875	1.905	1,015,465	1.8924	-0.53%
2017-02-16	0	1.900	1.890	1.910	1.880	1.930	1,814,564	3,443,234	1.8976	1.895	1.885	1.905	1.875	1.924	1,819,763	1.8921	-1.55%
2017-02-15	0	1.930	1.910	1.930	1.910	1.940	977,600	1,877,038	1.9200	1.924	1.905	1.924	1.905	1.934	980,401	1.9146	0.52%
2017-02-14	0	1.920	1.920	1.930	1.910	1.930	572,000	1,096,200	1.9164	1.915	1.915	1.924	1.905	1.924	573,639	1.9110	-0.52%
2017-02-13	0	1.930	1.930	1.950	1.910	1.970	1,827,000	3,548,830	1.9424	1.924	1.924	1.944	1.905	1.964	1,832,235	1.9369	-1.03%
2017-02-10	0	1.950	1.940	1.950	1.940	1.970	1,818,000	3,545,180	1.9500	1.944	1.934	1.944	1.934	1.964	1,823,209	1.9445	1.56%
2017-02-09	0	1.920	1.920	1.940	1.900	1.960	1,590,000	3,073,040	1.9327	1.915	1.915	1.934	1.895	1.954	1,594,556	1.9272	1.59%
2017-02-08	0	1.890	1.890	1.900	1.870	1.910	1,528,000	2,894,860	1.8945	1.885	1.885	1.895	1.865	1.905	1,532,378	1.8891	0.53%
2017-02-07	0	1.880	1.880	1.890	1.880	1.930	683,000	1,292,000	1.8917	1.875	1.875	1.885	1.875	1.924	684,957	1.8862	-1.57%
2017-02-06	0	1.910	1.900	1.910	1.900	1.950	736,545	1,422,884	1.9318	1.905	1.895	1.905	1.895	1.944	738,655	1.9263	-1.04%
2017-02-03	0	1.930	1.920	1.930	1.870	1.940	3,225,725	6,196,597	1.9210	1.924	1.915	1.924	1.865	1.934	3,234,968	1.9155	1.58%
2017-02-02	0	1.900	1.870	1.900	1.860	1.900	267,423	501,466	1.8752	1.895	1.865	1.895	1.855	1.895	268,189	1.8698	1.06%
2017-02-01	0	1.880	1.880	1.900	1.840	1.900	381,423	714,840	1.8741	1.875	1.875	1.895	1.835	1.895	382,516	1.8688	0.00%
2017-01-27	0	1.880	1.870	1.880	1.860	1.880	36,000	67,420	1.8728	1.875	1.865	1.875	1.855	1.875	36,103	1.8674	0.00%
2017-01-26	0	1.880	1.860	1.880	1.850	1.890	715,000	1,330,640	1.8610	1.875	1.855	1.875	1.845	1.885	717,049	1.8557	1.08%
2017-01-25	0	1.860	1.860	1.880	1.850	1.880	537,000	1,002,930	1.8677	1.855	1.855	1.875	1.845	1.875	538,539	1.8623	0.54%
2017-01-24	0	1.850	1.850	1.870	1.850	1.930	2,374,000	4,458,470	1.8780	1.845	1.845	1.865	1.845	1.924	2,380,802	1.8727	-2.12%
2017-01-23	0	1.890	1.860	1.890	1.820	1.910	6,326,090	11,841,063	1.8718	1.885	1.855	1.885	1.815	1.905	6,344,216	1.8664	1.07%
2017-01-20	0	1.870	1.850	1.870	1.800	1.920	6,008,000	11,209,840	1.8658	1.865	1.845	1.865	1.795	1.915	6,025,215	1.8605	3.31%
2017-01-19	0	1.810	1.810	1.840	1.770	1.860	3,188,000	5,799,240	1.8191	1.805	1.805	1.835	1.765	1.855	3,197,135	1.8139	0.00%
2017-01-18	0	1.810	1.800	1.810	1.790	1.820	300,000	542,360	1.8079	1.805	1.795	1.805	1.785	1.815	300,860	1.8027	2.26%
2017-01-17	0	1.770	1.760	1.800	1.760	1.800	294,000	522,820	1.7783	1.765	1.755	1.795	1.755	1.795	294,842	1.7732	-1.12%
2017-01-16	0	1.790	1.790	1.810	1.760	1.810	448,000	797,140	1.7793	1.785	1.785	1.805	1.755	1.805	449,284	1.7742	-1.10%
2017-01-13	0	1.810	1.810	1.830	1.800	1.830	424,000	767,140	1.8093	1.805	1.805	1.825	1.795	1.825	425,215	1.8041	-1.63%
2017-01-12	0	1.840	1.820	1.840	1.820	1.840	260,846	479,650	1.8388	1.835	1.815	1.835	1.815	1.835	261,593	1.8336	0.55%
2017-01-11	0	1.830	1.820	1.830	1.820	1.850	284,000	519,980	1.8309	1.825	1.815	1.825	1.815	1.845	284,814	1.8257	0.55%
2017-01-10	0	1.820	1.820	1.840	1.800	1.840	580,000	1,056,620	1.8218	1.815	1.815	1.835	1.795	1.835	581,662	1.8166	1.11%
2017-01-09	0	1.800	1.800	1.810	1.770	1.820	664,000	1,185,140	1.7848	1.795	1.795	1.805	1.765	1.815	665,903	1.7797	-0.55%
2017-01-06	0	1.810	1.800	1.810	1.800	1.860	245,000	444,340	1.8136	1.805	1.795	1.805	1.795	1.855	245,702	1.8085	-1.63%
2017-01-05	0	1.840	1.750	1.840	1.800	1.860	400,000	735,440	1.8386	1.835	1.745	1.835	1.795	1.855	401,146	1.8333	0.55%
2017-01-04	0	1.830	1.800	1.830	1.810	1.850	255,000	466,680	1.8301	1.825	1.795	1.825	1.805	1.845	255,731	1.8249	0.55%
2017-01-03	0	1.820	1.800	1.820	1.790	1.830	104,000	188,220	1.8098	1.815	1.795	1.815	1.785	1.825	104,298	1.8046	0.55%
2016-12-30	0	1.810	1.800	1.810	1.780	1.820	276,500	499,585	1.8068	1.805	1.795	1.805	1.775	1.815	277,292	1.8017	1.12%
2016-12-29	0	1.790	1.790	1.800	1.780	1.810	51,000	91,080	1.7859	1.785	1.785	1.795	1.775	1.805	51,146	1.7808	0.00%
2016-12-28	0	1.790	1.770	1.790	1.770	1.830	550,545	999,270	1.8151	1.785	1.765	1.785	1.765	1.825	552,122	1.8099	-1.65%
2016-12-23	0	1.820	1.810	1.820	1.790	1.830	649,900	1,173,665	1.8059	1.815	1.805	1.815	1.785	1.825	651,762	1.8008	1.68%
2016-12-22	0	1.790	1.780	1.790	1.750	1.800	407,000	720,370	1.7700	1.785	1.775	1.785	1.745	1.795	408,166	1.7649	0.56%
2016-12-21	0	1.780	1.760	1.780	1.750	1.790	388,000	691,020	1.7810	1.775	1.755	1.775	1.745	1.785	389,112	1.7759	0.56%
2016-12-20	0	1.770	1.750	1.770	1.750	1.770	1,140,000	2,003,460	1.7574	1.765	1.745	1.765	1.745	1.765	1,143,266	1.7524	2.91%
2016-12-19	0	1.720	1.710	1.720	1.640	1.740	2,049,423	3,464,510	1.6905	1.715	1.705	1.715	1.635	1.735	2,055,295	1.6857	0.58%
2016-12-16	0	1.710	1.710	1.740	1.710	1.830	2,383,000	4,227,060	1.7738	1.705	1.705	1.735	1.705	1.825	2,389,828	1.7688	-6.56%
2016-12-15	0	1.830	1.810	1.830	1.800	1.830	318,000	577,840	1.8171	1.825	1.805	1.825	1.795	1.825	318,911	1.8119	0.00%
2016-12-14	0	1.830	1.830	1.840	1.830	1.880	1,142,000	2,106,300	1.8444	1.825	1.825	1.835	1.825	1.875	1,145,272	1.8391	0.00%
2016-12-13	0	1.830	1.830	1.840	1.830	1.850	544,000	998,760	1.8360	1.825	1.825	1.835	1.825	1.845	545,559	1.8307	-0.54%
2016-12-12	0	1.840	1.830	1.840	1.810	1.860	4,098,500	7,513,690	1.8333	1.835	1.825	1.835	1.805	1.855	4,110,244	1.8280	0.55%
2016-12-09	0	1.830	1.830	1.840	1.830	1.860	1,192,846	2,198,797	1.8433	1.825	1.825	1.835	1.825	1.855	1,196,264	1.8381	-1.08%
2016-12-08	0	1.850	1.850	1.860	1.850	1.870	588,000	1,091,590	1.8564	1.845	1.845	1.855	1.845	1.865	589,685	1.8511	-0.54%
2016-12-07	0	1.860	1.860	1.880	1.840	1.880	1,310,000	2,433,090	1.8573	1.855	1.855	1.875	1.835	1.875	1,313,754	1.8520	0.54%
2016-12-06	0	1.850	1.850	1.870	1.850	1.900	1,084,317	2,023,571	1.8662	1.845	1.845	1.865	1.845	1.895	1,087,424	1.8609	-1.07%
2016-12-05	0	1.870	1.870	1.880	1.830	1.910	953,500	1,797,065	1.8847	1.865	1.865	1.875	1.825	1.905	956,232	1.8793	-2.09%
2016-12-02	0	1.910	1.890	1.920	1.890	1.920	778,000	1,480,120	1.9025	1.905	1.885	1.915	1.885	1.915	780,229	1.8970	0.53%
2016-12-01	0	1.900	1.890	1.900	1.880	1.920	1,636,725	3,102,728	1.8957	1.895	1.885	1.895	1.875	1.915	1,641,415	1.8903	0.00%
2016-11-30	0	1.900	1.900	1.920	1.890	1.920	1,254,000	2,384,540	1.9015	1.895	1.895	1.915	1.885	1.915	1,257,593	1.8961	0.00%
2016-11-29	0	1.900	1.890	1.900	1.890	1.930	1,252,846	2,379,225	1.8991	1.895	1.885	1.895	1.885	1.924	1,256,436	1.8936	-1.04%
2016-11-28	0	1.920	1.910	1.920	1.910	1.920	158,000	302,560	1.9149	1.915	1.905	1.915	1.905	1.915	158,453	1.9095	0.00%
2016-11-25	0	1.920	1.920	1.930	1.910	1.930	262,000	501,920	1.9157	1.915	1.915	1.924	1.905	1.924	262,751	1.9103	-1.03%
2016-11-24	0	1.940	1.930	1.940	1.920	1.940	229,000	443,670	1.9374	1.934	1.924	1.934	1.915	1.934	229,656	1.9319	0.00%
2016-11-23	0	1.940	1.920	1.940	1.900	1.940	2,128,000	4,070,373	1.9128	1.934	1.915	1.934	1.895	1.934	2,134,097	1.9073	2.11%
2016-11-22	0	1.900	1.890	1.900	1.890	1.920	2,255,000	4,284,940	1.9002	1.895	1.885	1.895	1.885	1.915	2,261,461	1.8948	-0.52%
2016-11-21	0	1.910	1.890	1.910	1.890	1.920	1,014,000	1,933,980	1.9073	1.905	1.885	1.905	1.885	1.915	1,016,905	1.9018	0.00%
2016-11-18	0	1.910	1.900	1.910	1.890	1.930	1,296,000	2,483,920	1.9166	1.905	1.895	1.905	1.885	1.924	1,299,713	1.9111	-1.55%
2016-11-17	0	1.940	1.920	1.940	1.890	1.950	2,044,000	3,951,590	1.9333	1.934	1.915	1.934	1.885	1.944	2,049,857	1.9277	2.65%
2016-11-16	0	1.890	1.890	1.910	1.880	1.950	1,918,000	3,653,570	1.9049	1.885	1.885	1.905	1.875	1.944	1,923,496	1.8994	-2.07%
2016-11-15	0	1.930	1.930	1.940	1.920	1.970	1,992,000	3,862,870	1.9392	1.924	1.924	1.934	1.915	1.964	1,997,708	1.9337	-1.03%
2016-11-14	0	1.950	1.940	1.950	1.940	1.960	222,000	432,940	1.9502	1.944	1.934	1.944	1.934	1.954	222,636	1.9446	-0.51%
2016-11-11	0	1.960	1.950	1.960	1.920	1.970	1,804,000	3,506,580	1.9438	1.954	1.944	1.954	1.915	1.964	1,809,169	1.9382	0.51%
2016-11-10	0	1.950	1.920	1.950	1.910	1.970	2,186,000	4,215,440	1.9284	1.944	1.915	1.944	1.905	1.964	2,192,264	1.9229	-0.51%
2016-11-09	0	1.960	1.920	1.960	1.900	1.970	1,549,000	2,985,940	1.9277	1.954	1.915	1.954	1.895	1.964	1,553,438	1.9221	-0.51%
2016-11-08	0	1.970	1.960	1.970	1.950	1.990	1,876,000	3,685,810	1.9647	1.964	1.954	1.964	1.944	1.984	1,881,375	1.9591	0.00%
2016-11-07	0	1.970	1.960	1.970	1.940	1.980	1,328,000	2,612,700	1.9674	1.964	1.954	1.964	1.934	1.974	1,331,805	1.9618	-0.51%
2016-11-04	0	1.980	1.970	1.980	1.960	1.990	2,203,000	4,350,358	1.9747	1.974	1.964	1.974	1.954	1.984	2,209,312	1.9691	0.00%
2016-11-03	0	1.980	1.970	1.980	1.960	1.990	1,118,000	2,208,786	1.9757	1.974	1.964	1.974	1.954	1.984	1,121,203	1.9700	1.02%
2016-11-02	0	1.960	1.950	1.960	1.950	1.970	958,000	1,880,960	1.9634	1.954	1.944	1.954	1.944	1.964	960,745	1.9578	-1.01%
2016-11-01	0	1.980	1.980	1.990	1.950	2.000	1,808,000	3,577,680	1.9788	1.974	1.974	1.984	1.944	1.994	1,813,181	1.9732	0.51%
2016-10-31	0	1.970	1.960	1.970	1.940	2.000	1,588,123	3,125,738	1.9682	1.964	1.954	1.964	1.934	1.994	1,592,673	1.9626	0.00%
2016-10-28	0	1.970	1.960	1.970	1.960	1.990	1,436,000	2,829,000	1.9701	1.964	1.954	1.964	1.954	1.984	1,440,115	1.9644	-0.51%
2016-10-27	0	1.980	1.970	1.980	1.950	2.000	2,577,454	5,092,576	1.9758	1.974	1.964	1.974	1.944	1.994	2,584,839	1.9702	0.51%
2016-10-26	0	1.970	1.970	1.980	1.940	1.980	1,684,000	3,302,300	1.9610	1.964	1.964	1.974	1.934	1.974	1,688,825	1.9554	0.00%
2016-10-25	0	1.970	1.940	1.970	1.930	1.990	2,283,000	4,487,030	1.9654	1.964	1.934	1.964	1.924	1.984	2,289,542	1.9598	0.00%
2016-10-24	0	1.970	1.960	1.970	1.940	1.980	1,626,000	3,186,440	1.9597	1.964	1.954	1.964	1.934	1.974	1,630,659	1.9541	0.00%
2016-10-20	0	1.970	1.960	1.970	1.930	1.970	1,498,000	2,929,480	1.9556	1.964	1.954	1.964	1.924	1.964	1,502,292	1.9500	1.55%
2016-10-19	0	1.940	1.940	1.950	1.910	1.950	2,392,000	4,618,580	1.9308	1.934	1.934	1.944	1.905	1.944	2,398,854	1.9253	2.11%
2016-10-18	0	1.900	1.900	1.930	1.880	1.920	2,213,987	4,230,184	1.9107	1.895	1.895	1.924	1.875	1.915	2,220,331	1.9052	1.06%
2016-10-17	0	1.880	1.880	1.900	1.880	1.930	1,144,000	2,185,840	1.9107	1.875	1.875	1.895	1.875	1.924	1,147,278	1.9052	-2.59%
2016-10-14	0	1.930	1.910	1.930	1.880	1.930	1,971,000	3,766,500	1.9110	1.924	1.905	1.924	1.875	1.924	1,976,648	1.9055	1.58%
2016-10-13	0	1.900	1.900	1.910	1.880	1.940	1,941,095	3,690,400	1.9012	1.895	1.895	1.905	1.875	1.934	1,946,657	1.8958	0.53%
2016-10-12	0	1.890	1.880	1.900	1.860	1.900	3,428,000	6,420,880	1.8731	1.885	1.875	1.895	1.855	1.895	3,437,822	1.8677	0.00%
2016-10-11	0	1.890	1.890	1.900	1.860	1.930	3,674,000	6,998,330	1.9048	1.885	1.885	1.895	1.855	1.924	3,684,527	1.8994	-1.05%
2016-10-07	0	1.910	1.910	1.920	1.900	1.990	4,044,000	7,788,040	1.9258	1.905	1.905	1.915	1.895	1.984	4,055,587	1.9203	-4.50%
2016-10-06	0	2.000	1.990	2.000	1.990	2.020	2,232,000	4,461,940	1.9991	1.994	1.984	1.994	1.984	2.014	2,238,395	1.9934	0.50%
2016-10-05	0	1.990	1.990	2.010	1.990	2.030	2,113,423	4,249,380	2.0107	1.984	1.984	2.004	1.984	2.024	2,119,479	2.0049	-1.49%
2016-10-04	0	2.020	2.000	2.020	1.970	2.040	4,909,000	9,884,140	2.0135	2.014	1.994	2.014	1.964	2.034	4,923,066	2.0077	2.02%
2016-10-03	0	1.980	1.970	1.980	1.930	2.030	2,565,636	5,120,597	1.9958	1.974	1.964	1.974	1.924	2.024	2,572,987	1.9901	2.59%
2016-09-30	0	1.930	1.930	1.960	1.920	2.010	4,455,020	8,811,189	1.9778	1.924	1.924	1.954	1.915	2.004	4,467,785	1.9722	-3.02%
2016-09-29	0	1.990	1.980	1.990	1.900	2.000	6,674,000	13,100,100	1.9629	1.984	1.974	1.984	1.895	1.994	6,693,123	1.9572	5.29%
2016-09-28	0	1.890	1.890	1.900	1.880	1.930	366,000	691,140	1.8884	1.885	1.885	1.895	1.875	1.924	367,049	1.8830	-1.05%
2016-09-27	0	1.910	1.900	1.910	1.860	1.930	2,718,000	5,188,310	1.9089	1.905	1.895	1.905	1.855	1.924	2,725,788	1.9034	2.14%
2016-09-26	0	1.870	1.870	1.890	1.860	1.930	1,445,364	2,741,088	1.8965	1.865	1.865	1.885	1.855	1.924	1,449,505	1.8911	-3.11%
2016-09-23	0	1.930	1.900	1.930	1.890	1.930	4,466,000	8,557,600	1.9162	1.924	1.895	1.924	1.885	1.924	4,478,797	1.9107	1.58%
2016-09-22	0	1.900	1.890	1.900	1.880	1.910	3,868,500	7,337,885	1.8968	1.895	1.885	1.895	1.875	1.905	3,879,585	1.8914	0.53%
2016-09-21	0	1.890	1.870	1.890	1.870	1.940	2,820,350	5,370,397	1.9042	1.885	1.865	1.885	1.865	1.934	2,828,431	1.8987	-0.53%
2016-09-20	0	1.900	1.880	1.900	1.870	1.900	1,108,010	2,095,038	1.8908	1.895	1.875	1.895	1.865	1.895	1,111,185	1.8854	0.53%
2016-09-19	0	1.890	1.890	1.900	1.870	1.910	1,227,000	2,325,170	1.8950	1.885	1.885	1.895	1.865	1.905	1,230,516	1.8896	-1.56%
2016-09-15	0	1.920	1.870	1.920	1.870	1.920	1,616,000	3,079,980	1.9059	1.915	1.865	1.915	1.865	1.915	1,620,630	1.9005	2.13%
2016-09-14	0	1.880	1.880	1.890	1.840	1.890	3,398,000	6,323,980	1.8611	1.875	1.875	1.885	1.835	1.885	3,407,736	1.8558	0.53%
2016-09-13	0	1.870	1.860	1.870	1.850	1.900	5,118,500	9,597,265	1.8750	1.865	1.855	1.865	1.845	1.895	5,133,166	1.8697	1.08%
2016-09-12	0	1.850	1.830	1.860	1.810	1.880	2,828,000	5,241,410	1.8534	1.845	1.825	1.855	1.805	1.875	2,836,103	1.8481	-2.12%
2016-09-09	0	1.890	1.870	1.890	1.870	1.950	9,346,000	17,796,660	1.9042	1.885	1.865	1.885	1.865	1.944	9,372,779	1.8988	0.00%
2016-09-08	0	1.890	1.870	1.890	1.790	1.900	10,083,000	18,706,900	1.8553	1.885	1.865	1.885	1.785	1.895	10,111,891	1.8500	-0.53%
2016-09-07	0	1.900	1.880	1.900	1.870	1.930	17,374,409	32,845,726	1.8905	1.895	1.875	1.895	1.865	1.924	17,424,192	1.8851	0.00%
2016-09-06	0	1.900	1.890	1.900	1.650	2.050	363,741,634	782,411,046	2.1510	1.895	1.885	1.895	1.645	2.044	364,783,874	2.1449	26.67%
2016-09-05	0	1.500	1.480	1.500	1.480	1.530	3,734,000	5,623,460	1.5060	1.496	1.476	1.496	1.476	1.526	3,744,699	1.5017	-0.66%
2016-09-02	0	1.510	1.500	1.510	1.480	1.520	1,946,000	2,922,220	1.5017	1.506	1.496	1.506	1.476	1.516	1,951,576	1.4974	0.00%
2016-09-01	0	1.510	1.500	1.510	1.480	1.520	808,000	1,212,960	1.5012	1.506	1.496	1.506	1.476	1.516	810,315	1.4969	0.00%
2016-08-31	0	1.510	1.490	1.510	1.480	1.530	1,812,000	2,731,060	1.5072	1.506	1.486	1.506	1.476	1.526	1,817,192	1.5029	-1.95%
2016-08-30	0	1.540	1.530	1.540	1.530	1.570	302,000	464,660	1.5386	1.536	1.526	1.536	1.526	1.566	302,865	1.5342	0.65%
2016-08-29	0	1.530	1.530	1.550	1.520	1.560	464,000	713,180	1.5370	1.526	1.526	1.546	1.516	1.556	465,330	1.5326	-1.92%
2016-08-26	0	1.560	1.570	1.580	1.550	1.570	428,000	669,980	1.5654	1.556	1.566	1.575	1.546	1.566	429,226	1.5609	0.00%
2016-08-25	0	1.560	1.560	1.590	1.550	1.580	1,780,000	2,782,560	1.5632	1.556	1.556	1.585	1.546	1.575	1,785,100	1.5588	-1.27%
2016-08-24	0	1.580	1.560	1.580	1.480	1.580	2,820,000	4,358,600	1.5456	1.575	1.556	1.575	1.476	1.575	2,828,080	1.5412	2.60%
2016-08-23	0	1.540	1.530	1.540	1.520	1.560	1,404,000	2,158,220	1.5372	1.536	1.526	1.536	1.516	1.556	1,408,023	1.5328	0.65%
2016-08-22	0	1.530	1.500	1.530	1.490	1.580	4,228,362	6,497,639	1.5367	1.526	1.496	1.526	1.486	1.575	4,240,478	1.5323	-2.55%
2016-08-19	0	1.570	1.560	1.570	1.480	1.570	5,037,634	7,742,100	1.5369	1.566	1.556	1.566	1.476	1.566	5,052,068	1.5325	5.37%
2016-08-18	0	1.490	1.480	1.490	1.450	1.490	1,691,498	2,485,391	1.4693	1.486	1.476	1.486	1.446	1.486	1,696,345	1.4651	2.05%
2016-08-17	0	1.460	1.450	1.460	1.430	1.470	1,768,000	2,581,360	1.4600	1.456	1.446	1.456	1.426	1.466	1,773,066	1.4559	1.39%
2016-08-16	0	1.440	1.430	1.440	1.420	1.460	1,274,000	1,824,700	1.4323	1.436	1.426	1.436	1.416	1.456	1,277,650	1.4282	-0.69%
2016-08-15	0	1.450	1.430	1.460	1.420	1.460	1,670,000	2,410,680	1.4435	1.446	1.426	1.456	1.416	1.456	1,674,785	1.4394	1.40%
2016-08-12	0	1.430	1.420	1.430	1.410	1.440	2,625,000	3,752,500	1.4295	1.426	1.416	1.426	1.406	1.436	2,632,521	1.4254	2.14%
2016-08-11	0	1.400	1.380	1.400	1.350	1.420	1,059,088	1,470,994	1.3889	1.396	1.376	1.396	1.346	1.416	1,062,123	1.3850	2.94%
2016-08-10	0	1.360	1.360	1.380	1.360	1.410	3,344,000	4,602,020	1.3762	1.356	1.356	1.376	1.356	1.406	3,353,582	1.3723	-2.16%
2016-08-09	0	1.390	1.360	1.390	1.360	1.400	1,846,000	2,553,200	1.3831	1.386	1.356	1.386	1.356	1.396	1,851,289	1.3791	0.00%
2016-08-08	0	1.390	1.360	1.390	1.350	1.390	1,043,818	1,434,934	1.3747	1.386	1.356	1.386	1.346	1.386	1,046,809	1.3708	2.96%
2016-08-05	0	1.350	1.350	1.360	1.350	1.370	221,135	300,478	1.3588	1.346	1.346	1.356	1.346	1.366	221,769	1.3549	-1.46%
2016-08-04	0	1.370	1.350	1.370	1.350	1.370	184,000	250,640	1.3622	1.366	1.346	1.366	1.346	1.366	184,527	1.3583	0.00%
2016-08-03	0	1.370	1.340	1.370	1.330	1.370	1,248,000	1,685,440	1.3505	1.366	1.336	1.366	1.326	1.366	1,251,576	1.3467	2.24%
2016-08-01	0	1.340	1.350	1.360	1.340	1.380	372,000	503,540	1.3536	1.336	1.346	1.356	1.336	1.376	373,066	1.3497	-0.74%
2016-07-29	0	1.350	1.330	1.360	1.340	1.380	1,180,000	1,594,000	1.3508	1.346	1.326	1.356	1.336	1.376	1,183,381	1.3470	-0.74%
2016-07-28	0	1.360	1.360	1.390	1.350	1.400	1,330,181	1,822,458	1.3701	1.356	1.356	1.386	1.346	1.396	1,333,992	1.3662	-2.86%
2016-07-27	0	1.400	1.380	1.400	1.360	1.400	1,096,000	1,512,760	1.3803	1.396	1.376	1.396	1.356	1.396	1,099,140	1.3763	2.19%
2016-07-26	0	1.370	1.350	1.370	1.340	1.370	2,334,000	3,180,570	1.3627	1.366	1.346	1.366	1.336	1.366	2,340,688	1.3588	3.01%
2016-07-25	0	1.330	1.310	1.330	1.300	1.330	1,217,000	1,609,510	1.3225	1.326	1.306	1.326	1.296	1.326	1,220,487	1.3187	3.10%
2016-07-22	0	1.290	1.290	1.300	1.290	1.310	348,000	450,690	1.2951	1.286	1.286	1.296	1.286	1.306	348,997	1.2914	-1.53%
2016-07-21	0	1.310	1.300	1.310	1.300	1.310	721,000	941,360	1.3056	1.306	1.296	1.306	1.296	1.306	723,066	1.3019	0.77%
2016-07-20	0	1.300	1.300	1.310	1.290	1.310	240,000	312,480	1.3020	1.296	1.296	1.306	1.286	1.306	240,688	1.2983	0.00%
2016-07-19	0	1.300	1.290	1.300	1.290	1.310	421,406	548,771	1.3022	1.296	1.286	1.296	1.286	1.306	422,613	1.2985	-0.76%
2016-07-18	0	1.310	1.290	1.320	1.290	1.330	960,000	1,258,320	1.3108	1.306	1.286	1.316	1.286	1.326	962,751	1.3070	0.00%
2016-07-15	0	1.310	1.300	1.320	1.290	1.350	3,179,000	4,166,640	1.3107	1.306	1.296	1.316	1.286	1.346	3,188,109	1.3069	0.00%
2016-07-14	0	1.310	1.300	1.310	1.290	1.320	1,020,000	1,328,540	1.3025	1.306	1.296	1.306	1.286	1.316	1,022,923	1.2988	-1.50%
2016-07-13	0	1.330	1.320	1.330	1.310	1.340	772,000	1,022,340	1.3243	1.326	1.316	1.326	1.306	1.336	774,212	1.3205	0.76%
2016-07-12	0	1.320	1.310	1.320	1.290	1.320	956,000	1,250,120	1.3077	1.316	1.306	1.316	1.286	1.316	958,739	1.3039	3.94%
2016-07-11	0	1.270	1.270	1.280	1.260	1.290	1,743,000	2,217,920	1.2725	1.266	1.266	1.276	1.256	1.286	1,747,994	1.2688	0.00%
2016-07-08	0	1.270	1.260	1.280	1.260	1.280	146,000	185,460	1.2703	1.266	1.256	1.276	1.256	1.276	146,418	1.2666	-0.78%
2016-07-07	0	1.280	1.270	1.280	1.250	1.290	893,000	1,122,290	1.2568	1.276	1.266	1.276	1.246	1.286	895,559	1.2532	0.79%
2016-07-06	0	1.270	1.270	1.290	1.260	1.280	328,000	417,180	1.2719	1.266	1.266	1.286	1.256	1.276	328,940	1.2683	-0.78%
2016-07-05	0	1.280	1.280	1.290	1.280	1.300	284,000	365,600	1.2873	1.276	1.276	1.286	1.276	1.296	284,814	1.2836	0.00%
2016-07-04	0	1.280	1.280	1.300	1.270	1.300	1,268,000	1,637,630	1.2915	1.276	1.276	1.296	1.266	1.296	1,271,633	1.2878	0.79%
2016-06-30	0	1.270	1.250	1.270	1.250	1.300	2,262,817	2,880,910	1.2732	1.266	1.246	1.266	1.246	1.296	2,269,301	1.2695	0.79%
2016-06-29	0	1.260	1.260	1.270	1.230	1.280	942,000	1,192,280	1.2657	1.256	1.256	1.266	1.226	1.276	944,699	1.2621	2.44%
2016-06-28	0	1.230	1.230	1.240	1.220	1.250	186,000	230,620	1.2399	1.226	1.226	1.236	1.217	1.246	186,533	1.2363	-0.81%
2016-06-27	0	1.240	1.240	1.260	1.230	1.260	1,434,000	1,783,940	1.2440	1.236	1.236	1.256	1.226	1.256	1,438,109	1.2405	0.00%
2016-06-24	0	1.240	1.240	1.250	1.200	1.260	1,472,000	1,800,620	1.2232	1.236	1.236	1.246	1.197	1.256	1,476,218	1.2198	-2.36%
2016-06-23	0	1.270	1.250	1.270	1.250	1.280	1,700,000	2,145,020	1.2618	1.266	1.246	1.266	1.246	1.276	1,704,871	1.2582	0.00%
2016-06-22	0	1.270	1.260	1.270	1.230	1.270	1,530,000	1,912,540	1.2500	1.266	1.256	1.266	1.226	1.266	1,534,384	1.2465	2.42%
2016-06-21	0	1.240	1.240	1.250	1.210	1.250	568,000	703,280	1.2382	1.236	1.236	1.246	1.207	1.246	569,628	1.2346	2.48%
2016-06-20	0	1.210	1.210	1.220	1.200	1.240	314,909	385,770	1.2250	1.207	1.207	1.217	1.197	1.236	315,811	1.2215	0.83%
2016-06-17	0	1.200	1.200	1.220	1.200	1.240	595,000	724,170	1.2171	1.197	1.197	1.217	1.197	1.236	596,705	1.2136	0.84%
2016-06-16	0	1.190	1.190	1.210	1.190	1.220	587,283	704,561	1.1997	1.187	1.187	1.207	1.187	1.217	588,966	1.1963	-0.83%
2016-06-15	0	1.200	1.200	1.210	1.190	1.220	1,151,678	1,389,323	1.2063	1.197	1.197	1.207	1.187	1.217	1,154,978	1.2029	0.00%
2016-06-14	0	1.200	1.200	1.210	1.190	1.210	1,202,000	1,444,660	1.2019	1.197	1.197	1.207	1.187	1.207	1,205,444	1.1984	0.00%
2016-06-13	0	1.200	1.200	1.210	1.200	1.240	2,344,405	2,835,953	1.2097	1.197	1.197	1.207	1.197	1.236	2,351,122	1.2062	-1.64%
2016-06-10	0	1.220	1.220	1.230	1.220	1.270	337,980	417,057	1.2340	1.217	1.217	1.226	1.217	1.266	338,948	1.2304	-5.43%
2016-06-08	0	1.290	1.270	1.290	1.260	1.300	1,106,898	1,417,202	1.2803	1.286	1.266	1.286	1.256	1.296	1,110,070	1.2767	1.57%
2016-06-07	0	1.270	1.270	1.290	1.270	1.320	1,878,000	2,417,580	1.2873	1.266	1.266	1.286	1.266	1.316	1,883,381	1.2836	-0.78%
2016-06-06	0	1.280	1.280	1.300	1.210	1.310	1,348,000	1,701,230	1.2620	1.276	1.276	1.296	1.207	1.306	1,351,862	1.2584	4.92%
2016-06-03	0	1.220	1.210	1.250	1.190	1.260	5,842,068	7,064,259	1.2092	1.217	1.207	1.246	1.187	1.256	5,858,807	1.2058	0.00%
2016-06-02	0	1.220	1.220	1.230	1.210	1.280	2,064,909	2,539,067	1.2296	1.217	1.217	1.226	1.207	1.276	2,070,826	1.2261	-3.94%
2016-06-01	0	1.270	1.250	1.270	1.230	1.280	2,971,097	3,690,563	1.2422	1.266	1.246	1.266	1.226	1.276	2,979,610	1.2386	4.10%
2016-05-31	0	1.220	1.200	1.240	1.190	1.290	16,581,000	20,498,970	1.2363	1.217	1.197	1.236	1.187	1.286	16,628,510	1.2328	-0.81%
2016-05-30	0	1.230	1.230	1.240	1.230	1.260	1,777,000	2,206,290	1.2416	1.226	1.226	1.236	1.226	1.256	1,782,092	1.2380	-0.81%
2016-05-27	0	1.240	1.240	1.260	1.230	1.250	966,000	1,205,380	1.2478	1.236	1.236	1.256	1.226	1.246	968,768	1.2442	0.00%
2016-05-26	0	1.240	1.230	1.240	1.230	1.270	769,000	957,060	1.2446	1.236	1.226	1.236	1.226	1.266	771,203	1.2410	-0.80%
2016-05-25	0	1.250	1.240	1.250	1.230	1.250	1,472,000	1,831,440	1.2442	1.246	1.236	1.246	1.226	1.246	1,476,218	1.2406	2.46%
2016-05-24	0	1.220	1.220	1.230	1.220	1.270	3,304,000	4,107,680	1.2432	1.217	1.217	1.226	1.217	1.266	3,313,467	1.2397	-3.94%
2016-05-23	0	1.270	1.270	1.280	1.260	1.300	548,000	700,460	1.2782	1.266	1.266	1.276	1.256	1.296	549,570	1.2746	0.79%
2016-05-20	0	1.260	1.260	1.270	1.260	1.280	506,000	642,580	1.2699	1.256	1.256	1.266	1.256	1.276	507,450	1.2663	-0.79%
2016-05-19	0	1.270	1.270	1.280	1.270	1.290	390,545	502,001	1.2854	1.266	1.266	1.276	1.266	1.286	391,664	1.2817	-1.55%
2016-05-18	0	1.290	1.280	1.300	1.280	1.330	2,477,000	3,195,750	1.2902	1.286	1.276	1.296	1.276	1.326	2,484,097	1.2865	-1.53%
2016-05-17	0	1.330	1.320	1.330	1.320	1.340	646,000	858,640	1.3292	1.306	1.296	1.306	1.296	1.316	657,742	1.3054	0.76%
2016-05-16	0	1.320	1.310	1.320	1.310	1.340	3,322,000	4,411,200	1.3279	1.296	1.287	1.296	1.287	1.316	3,382,382	1.3042	0.00%
2016-05-13	0	1.320	1.320	1.330	1.320	1.390	1,198,000	1,612,560	1.3460	1.296	1.296	1.306	1.296	1.365	1,219,775	1.3220	-5.71%
2016-05-12	0	1.400	1.400	1.410	1.400	1.430	250,000	352,380	1.4095	1.375	1.375	1.385	1.375	1.404	254,544	1.3844	-0.71%
2016-05-11	0	1.410	1.400	1.410	1.390	1.440	464,000	654,860	1.4113	1.385	1.375	1.385	1.365	1.414	472,434	1.3861	0.00%
2016-05-10	0	1.410	1.400	1.420	1.390	1.440	880,000	1,243,240	1.4128	1.385	1.375	1.395	1.365	1.414	895,995	1.3876	-1.40%
2016-05-09	0	1.430	1.410	1.440	1.430	1.470	718,000	1,038,940	1.4470	1.404	1.385	1.414	1.404	1.444	731,051	1.4212	-2.72%
2016-05-06	0	1.470	1.440	1.470	1.400	1.540	3,550,000	5,148,620	1.4503	1.444	1.414	1.444	1.375	1.513	3,614,526	1.4244	-3.92%
2016-05-05	0	1.530	1.520	1.540	1.520	1.550	510,000	779,680	1.5288	1.503	1.493	1.513	1.493	1.522	519,270	1.5015	-2.55%
2016-05-04	0	1.570	1.560	1.570	1.560	1.590	364,000	570,880	1.5684	1.542	1.532	1.542	1.532	1.562	370,616	1.5404	-1.26%
2016-05-03	0	1.590	1.580	1.590	1.550	1.610	2,346,000	3,731,640	1.5906	1.562	1.552	1.562	1.522	1.581	2,388,641	1.5622	1.92%
2016-04-29	0	1.560	1.560	1.580	1.480	1.630	3,539,903	5,502,732	1.5545	1.532	1.532	1.552	1.454	1.601	3,604,245	1.5267	3.31%
2016-04-28	0	1.510	1.510	1.530	1.510	1.540	1,654,500	2,521,955	1.5243	1.483	1.483	1.503	1.483	1.513	1,684,573	1.4971	-1.31%
2016-04-27	0	1.530	1.520	1.540	1.520	1.570	1,312,000	2,019,800	1.5395	1.503	1.493	1.513	1.493	1.542	1,335,847	1.5120	-2.55%
2016-04-26	0	1.570	1.560	1.580	1.540	1.610	5,074,000	7,938,750	1.5646	1.542	1.532	1.552	1.513	1.581	5,166,226	1.5367	-1.87%
2016-04-25	0	1.600	1.590	1.600	1.570	1.610	2,968,000	4,718,840	1.5899	1.571	1.562	1.571	1.542	1.581	3,021,947	1.5615	1.27%
2016-04-22	0	1.580	1.580	1.590	1.550	1.620	5,659,000	8,911,910	1.5748	1.552	1.552	1.562	1.522	1.591	5,761,859	1.5467	-2.47%
2016-04-21	0	1.620	1.620	1.630	1.600	1.630	2,722,000	4,391,020	1.6132	1.591	1.591	1.601	1.571	1.601	2,771,476	1.5844	0.62%
2016-04-20	0	1.610	1.610	1.620	1.580	1.660	5,114,000	8,229,380	1.6092	1.581	1.581	1.591	1.552	1.630	5,206,953	1.5805	-3.01%
2016-04-19	0	1.660	1.650	1.660	1.600	1.680	4,652,000	7,631,580	1.6405	1.630	1.621	1.630	1.571	1.650	4,736,556	1.6112	2.47%
2016-04-18	0	1.620	1.610	1.620	1.580	1.660	9,699,000	15,686,890	1.6174	1.591	1.581	1.591	1.552	1.630	9,875,291	1.5885	0.62%
2016-04-15	0	1.610	1.610	1.620	1.570	1.620	10,296,000	16,458,650	1.5985	1.581	1.581	1.591	1.542	1.591	10,483,143	1.5700	1.90%
2016-04-14	0	1.580	1.570	1.580	1.530	1.620	5,069,000	7,964,400	1.5712	1.552	1.542	1.552	1.503	1.591	5,161,135	1.5431	0.00%
2016-04-13	0	1.580	1.570	1.580	1.500	1.620	14,555,405	22,998,990	1.5801	1.552	1.542	1.552	1.473	1.591	14,819,968	1.5519	6.04%
2016-04-12	0	1.490	1.480	1.490	1.420	1.500	8,352,015	12,394,751	1.4840	1.463	1.454	1.463	1.395	1.473	8,503,823	1.4576	4.93%
2016-04-11	0	1.420	1.410	1.420	1.340	1.430	3,523,000	4,952,980	1.4059	1.395	1.385	1.395	1.316	1.404	3,587,035	1.3808	5.19%
2016-04-08	0	1.350	1.350	1.360	1.330	1.360	2,436,000	3,270,200	1.3424	1.326	1.326	1.336	1.306	1.336	2,480,277	1.3185	0.00%
2016-04-07	0	1.350	1.340	1.350	1.340	1.370	2,886,000	3,920,600	1.3585	1.326	1.316	1.326	1.316	1.346	2,938,457	1.3342	0.00%
2016-04-06	0	1.350	1.340	1.350	1.330	1.380	3,572,000	4,823,900	1.3505	1.326	1.316	1.326	1.306	1.355	3,636,926	1.3264	0.75%
2016-04-05	0	1.340	1.340	1.350	1.320	1.370	7,150,000	9,548,280	1.3354	1.316	1.316	1.326	1.296	1.346	7,279,960	1.3116	-2.90%
2016-04-01	0	1.380	1.380	1.390	1.380	1.420	1,658,000	2,310,960	1.3938	1.355	1.355	1.365	1.355	1.395	1,688,136	1.3689	-2.13%
2016-03-31	0	1.410	1.390	1.410	1.380	1.410	1,231,029	1,715,119	1.3932	1.385	1.365	1.385	1.355	1.385	1,253,404	1.3684	2.92%
2016-03-30	0	1.370	1.370	1.380	1.360	1.400	4,118,000	5,668,946	1.3766	1.346	1.346	1.355	1.336	1.375	4,192,850	1.3521	0.00%
2016-03-29	0	1.370	1.370	1.390	1.360	1.410	4,998,000	6,961,411	1.3928	1.346	1.346	1.365	1.336	1.385	5,088,845	1.3680	-3.52%
2016-03-24	0	1.420	1.420	1.440	1.400	1.470	2,508,000	3,575,480	1.4256	1.395	1.395	1.414	1.375	1.444	2,553,586	1.4002	-3.40%
2016-03-23	0	1.470	1.460	1.470	1.450	1.500	5,121,755	7,502,420	1.4648	1.444	1.434	1.444	1.424	1.473	5,214,849	1.4387	0.00%
2016-03-22	0	1.470	1.450	1.470	1.440	1.500	2,586,000	3,785,200	1.4637	1.444	1.424	1.444	1.414	1.473	2,633,004	1.4376	-1.34%
2016-03-21	0	1.490	1.490	1.500	1.460	1.510	5,828,000	8,696,800	1.4922	1.463	1.463	1.473	1.434	1.483	5,933,931	1.4656	0.00%
2016-03-18	0	1.490	1.470	1.500	1.400	1.500	4,312,000	6,261,556	1.4521	1.463	1.444	1.473	1.375	1.473	4,390,376	1.4262	6.43%
2016-03-17	0	1.400	1.400	1.410	1.400	1.450	3,512,000	4,946,420	1.4084	1.375	1.375	1.385	1.375	1.424	3,575,835	1.3833	0.00%
2016-03-16	0	1.400	1.390	1.400	1.380	1.410	2,370,000	3,303,110	1.3937	1.375	1.365	1.375	1.355	1.385	2,413,078	1.3688	0.72%
2016-03-15	0	1.390	1.390	1.410	1.380	1.400	2,393,540	3,332,236	1.3922	1.365	1.365	1.385	1.355	1.375	2,437,046	1.3673	-0.71%
2016-03-14	0	1.400	1.400	1.410	1.340	1.410	5,064,000	7,023,720	1.3870	1.375	1.375	1.385	1.316	1.385	5,156,045	1.3622	5.26%
2016-03-11	0	1.330	1.330	1.350	1.300	1.340	2,100,000	2,756,880	1.3128	1.306	1.306	1.326	1.277	1.316	2,138,170	1.2894	0.76%
2016-03-10	0	1.320	1.310	1.320	1.310	1.340	1,540,000	2,030,440	1.3185	1.296	1.287	1.296	1.287	1.316	1,567,991	1.2949	0.00%
2016-03-09	0	1.320	1.310	1.320	1.290	1.330	2,044,000	2,693,560	1.3178	1.296	1.287	1.296	1.267	1.306	2,081,152	1.2943	0.76%
2016-03-08	0	1.310	1.290	1.310	1.280	1.310	2,320,000	3,001,900	1.2939	1.287	1.267	1.287	1.257	1.287	2,362,169	1.2708	0.77%
2016-03-07	0	1.300	1.290	1.300	1.290	1.340	4,115,000	5,391,040	1.3101	1.277	1.267	1.277	1.267	1.316	4,189,795	1.2867	-1.52%
2016-03-04	0	1.320	1.320	1.330	1.290	1.360	11,030,000	14,616,929	1.3252	1.296	1.296	1.306	1.267	1.336	11,230,484	1.3015	3.13%
2016-03-03	0	1.280	1.270	1.280	1.270	1.300	2,392,000	3,061,740	1.2800	1.257	1.247	1.257	1.247	1.277	2,435,478	1.2571	-0.78%
2016-03-02	0	1.290	1.290	1.310	1.190	1.320	9,802,000	12,408,470	1.2659	1.267	1.267	1.287	1.169	1.296	9,980,164	1.2433	10.26%
2016-03-01	0	1.170	1.160	1.180	1.140	1.180	1,949,000	2,263,670	1.1615	1.149	1.139	1.159	1.120	1.159	1,984,426	1.1407	0.86%
2016-02-29	0	1.160	1.150	1.160	1.150	1.190	1,954,000	2,293,740	1.1739	1.139	1.129	1.139	1.129	1.169	1,989,516	1.1529	-0.85%
2016-02-26	0	1.170	1.140	1.170	1.140	1.170	856,000	985,260	1.1510	1.149	1.120	1.149	1.120	1.149	871,559	1.1305	2.63%
2016-02-25	0	1.140	1.140	1.150	1.130	1.170	2,050,000	2,352,260	1.1474	1.120	1.120	1.129	1.110	1.149	2,087,261	1.1270	-0.87%
2016-02-24	0	1.150	1.150	1.160	1.150	1.180	1,412,000	1,638,830	1.1606	1.129	1.129	1.139	1.129	1.159	1,437,665	1.1399	-1.71%
2016-02-23	0	1.170	1.160	1.180	1.160	1.200	1,864,000	2,194,680	1.1774	1.149	1.139	1.159	1.139	1.179	1,897,881	1.1564	-1.68%
2016-02-22	0	1.190	1.190	1.200	1.170	1.220	2,370,000	2,821,320	1.1904	1.169	1.169	1.179	1.149	1.198	2,413,078	1.1692	0.85%
2016-02-19	0	1.180	1.180	1.190	1.160	1.190	660,000	778,790	1.1800	1.159	1.159	1.169	1.139	1.169	671,996	1.1589	-0.84%
2016-02-18	0	1.190	1.180	1.190	1.150	1.190	2,100,000	2,463,320	1.1730	1.169	1.159	1.169	1.129	1.169	2,138,170	1.1521	3.48%
2016-02-17	0	1.150	1.140	1.150	1.140	1.180	1,665,214	1,929,051	1.1584	1.129	1.120	1.129	1.120	1.159	1,695,481	1.1378	0.00%
2016-02-16	0	1.150	1.150	1.170	1.140	1.170	1,772,000	2,046,120	1.1547	1.129	1.129	1.149	1.120	1.149	1,804,208	1.1341	-0.86%
2016-02-15	0	1.160	1.140	1.160	1.080	1.170	1,278,000	1,443,320	1.1294	1.139	1.120	1.139	1.061	1.149	1,301,229	1.1092	8.41%
2016-02-12	0	1.070	1.050	1.070	1.030	1.080	1,252,000	1,319,000	1.0535	1.051	1.031	1.051	1.012	1.061	1,274,757	1.0347	0.00%
2016-02-11	0	1.070	1.060	1.070	1.060	1.090	1,366,000	1,461,900	1.0702	1.051	1.041	1.051	1.041	1.071	1,390,829	1.0511	-3.60%
2016-02-05	0	1.110	1.110	1.130	1.110	1.140	592,000	665,140	1.1235	1.090	1.090	1.110	1.090	1.120	602,760	1.1035	-1.77%
2016-02-04	0	1.130	1.110	1.130	1.110	1.140	1,800,093	2,034,906	1.1304	1.110	1.090	1.110	1.090	1.120	1,832,812	1.1103	0.00%
2016-02-03	0	1.130	1.120	1.130	1.120	1.160	1,670,000	1,902,760	1.1394	1.110	1.100	1.110	1.100	1.139	1,700,354	1.1190	-4.24%
2016-02-02	0	1.180	1.170	1.180	1.120	1.190	2,419,000	2,783,860	1.1508	1.159	1.149	1.159	1.100	1.169	2,462,968	1.1303	4.42%
2016-02-01	0	1.130	1.110	1.130	1.110	1.130	730,000	821,040	1.1247	1.110	1.090	1.110	1.090	1.110	743,269	1.1046	0.00%
2016-01-29	0	1.130	1.120	1.130	1.120	1.150	1,954,000	2,213,680	1.1329	1.110	1.100	1.110	1.100	1.129	1,989,516	1.1127	0.89%
2016-01-28	0	1.120	1.110	1.120	1.100	1.140	1,920,000	2,158,960	1.1245	1.100	1.090	1.100	1.080	1.120	1,954,898	1.1044	1.82%
2016-01-27	0	1.100	1.100	1.110	1.100	1.130	2,039,818	2,270,425	1.1131	1.080	1.080	1.090	1.080	1.110	2,076,894	1.0932	-0.90%
2016-01-26	0	1.110	1.100	1.110	1.090	1.140	2,350,000	2,624,500	1.1168	1.090	1.080	1.090	1.071	1.120	2,392,714	1.0969	-3.48%
2016-01-25	0	1.150	1.140	1.150	1.140	1.180	1,307,000	1,518,360	1.1617	1.129	1.120	1.129	1.120	1.159	1,330,756	1.1410	0.00%
2016-01-22	0	1.150	1.150	1.160	1.130	1.170	1,725,000	1,983,390	1.1498	1.129	1.129	1.139	1.110	1.149	1,756,354	1.1293	2.68%
2016-01-21	0	1.120	1.120	1.140	1.120	1.180	2,088,000	2,402,550	1.1506	1.100	1.100	1.120	1.100	1.159	2,125,952	1.1301	-4.27%
2016-01-20	0	1.170	1.160	1.170	1.150	1.210	1,835,000	2,167,200	1.1810	1.149	1.139	1.149	1.129	1.188	1,868,353	1.1600	-3.31%
2016-01-19	0	1.210	1.200	1.210	1.190	1.210	1,927,000	2,321,450	1.2047	1.188	1.179	1.188	1.169	1.188	1,962,026	1.1832	0.00%
2016-01-18	0	1.210	1.200	1.210	1.190	1.210	1,544,000	1,855,180	1.2015	1.188	1.179	1.188	1.169	1.188	1,572,064	1.1801	-1.63%
2016-01-15	0	1.230	1.210	1.230	1.200	1.230	1,689,000	2,050,890	1.2143	1.208	1.188	1.208	1.179	1.208	1,719,700	1.1926	1.65%
2016-01-14	0	1.210	1.210	1.230	1.180	1.230	2,152,000	2,583,000	1.2003	1.188	1.188	1.208	1.159	1.208	2,191,115	1.1789	-1.63%
2016-01-13	0	1.230	1.230	1.240	1.230	1.260	1,476,364	1,842,550	1.2480	1.208	1.208	1.218	1.208	1.238	1,503,199	1.2258	0.82%
2016-01-12	0	1.220	1.230	1.240	1.200	1.320	2,844,000	3,552,520	1.2491	1.198	1.208	1.218	1.179	1.296	2,895,693	1.2268	-7.58%
2016-01-11	0	1.320	1.300	1.320	1.290	1.350	5,719,284	7,533,827	1.3173	1.296	1.277	1.296	1.267	1.326	5,823,239	1.2938	-0.75%
2016-01-08	0	1.330	1.320	1.330	1.290	1.330	1,331,000	1,747,970	1.3133	1.306	1.296	1.306	1.267	1.306	1,355,193	1.2898	1.53%
2016-01-07	0	1.310	1.310	1.320	1.290	1.360	3,874,000	5,079,940	1.3113	1.287	1.287	1.296	1.267	1.336	3,944,415	1.2879	-3.68%
2016-01-06	0	1.360	1.340	1.350	1.350	1.390	1,878,000	2,562,840	1.3647	1.336	1.316	1.326	1.326	1.365	1,912,135	1.3403	-1.45%
2016-01-05	0	1.380	1.370	1.380	1.360	1.400	1,190,000	1,634,780	1.3738	1.355	1.346	1.355	1.336	1.375	1,211,630	1.3492	-0.72%
2016-01-04	0	1.390	1.380	1.390	1.370	1.430	1,872,000	2,612,880	1.3958	1.365	1.355	1.365	1.346	1.404	1,906,026	1.3709	-2.80%
2015-12-31	0	1.430	1.420	1.430	1.420	1.430	160,000	228,300	1.4269	1.404	1.395	1.404	1.395	1.404	162,908	1.4014	0.00%
2015-12-30	0	1.430	1.430	1.450	1.420	1.450	1,528,000	2,185,760	1.4305	1.404	1.404	1.424	1.395	1.424	1,555,773	1.4049	0.70%
2015-12-29	0	1.420	1.420	1.440	1.420	1.440	896,500	1,279,950	1.4277	1.395	1.395	1.414	1.395	1.414	912,795	1.4022	-1.39%
2015-12-28	0	1.440	1.430	1.440	1.430	1.450	814,000	1,169,620	1.4369	1.414	1.404	1.414	1.404	1.424	828,795	1.4112	0.00%
2015-12-24	0	1.440	1.420	1.440	1.420	1.440	800,000	1,142,300	1.4279	1.414	1.395	1.414	1.395	1.414	814,541	1.4024	0.70%
2015-12-23	0	1.430	1.420	1.430	1.420	1.440	1,473,000	2,102,820	1.4276	1.404	1.395	1.404	1.395	1.414	1,499,774	1.4021	0.00%
2015-12-22	0	1.430	1.410	1.430	1.400	1.430	1,130,000	1,596,820	1.4131	1.404	1.385	1.404	1.375	1.404	1,150,539	1.3879	2.14%
2015-12-21	0	1.400	1.390	1.400	1.390	1.410	743,000	1,039,600	1.3992	1.375	1.365	1.375	1.365	1.385	756,505	1.3742	0.00%
2015-12-18	0	1.400	1.380	1.400	1.370	1.400	2,627,000	3,639,010	1.3852	1.375	1.355	1.375	1.346	1.375	2,674,749	1.3605	-0.71%
2015-12-17	0	1.410	1.390	1.410	1.380	1.410	2,261,909	3,161,162	1.3976	1.385	1.365	1.385	1.355	1.385	2,303,022	1.3726	2.17%
2015-12-16	0	1.380	1.370	1.380	1.350	1.430	7,530,000	10,429,440	1.3851	1.355	1.346	1.355	1.326	1.404	7,666,867	1.3603	-1.43%
2015-12-15	0	1.400	1.390	1.400	1.380	1.420	1,611,000	2,247,610	1.3952	1.375	1.365	1.375	1.355	1.395	1,640,282	1.3703	0.00%
2015-12-14	0	1.400	1.390	1.400	1.370	1.400	1,047,000	1,447,350	1.3824	1.375	1.365	1.375	1.346	1.375	1,066,031	1.3577	0.00%
2015-12-11	0	1.400	1.400	1.410	1.390	1.430	3,514,000	4,940,560	1.4060	1.375	1.375	1.385	1.365	1.404	3,577,871	1.3809	-2.10%
2015-12-10	0	1.430	1.420	1.430	1.410	1.440	4,112,000	5,873,200	1.4283	1.404	1.395	1.404	1.385	1.414	4,186,741	1.4028	-0.69%
2015-12-09	0	1.440	1.430	1.440	1.430	1.470	2,192,000	3,162,410	1.4427	1.414	1.404	1.414	1.404	1.444	2,231,842	1.4170	-2.04%
2015-12-08	0	1.470	1.450	1.470	1.440	1.490	2,684,000	3,934,010	1.4657	1.444	1.424	1.444	1.414	1.463	2,732,785	1.4396	-2.00%
2015-12-07	0	1.500	1.490	1.500	1.470	1.500	1,829,000	2,716,510	1.4852	1.473	1.463	1.473	1.444	1.473	1,862,244	1.4587	1.35%
2015-12-04	0	1.480	1.460	1.480	1.460	1.480	1,279,000	1,880,638	1.4704	1.454	1.434	1.454	1.434	1.454	1,302,247	1.4441	0.68%
2015-12-03	0	1.470	1.470	1.480	1.460	1.490	612,000	900,962	1.4722	1.444	1.444	1.454	1.434	1.463	623,124	1.4459	0.00%
2015-12-02	0	1.470	1.470	1.490	1.440	1.490	3,658,000	5,388,920	1.4732	1.444	1.444	1.463	1.414	1.463	3,724,489	1.4469	1.38%
2015-12-01	0	1.450	1.440	1.450	1.430	1.450	366,000	527,140	1.4403	1.424	1.414	1.424	1.404	1.424	372,653	1.4146	1.40%
2015-11-30	0	1.430	1.430	1.450	1.430	1.450	2,209,000	3,168,880	1.4345	1.404	1.404	1.424	1.404	1.424	2,249,151	1.4089	-0.69%
2015-11-27	0	1.440	1.430	1.440	1.430	1.450	2,439,000	3,497,080	1.4338	1.414	1.404	1.414	1.404	1.424	2,483,332	1.4082	0.70%
2015-11-26	0	1.430	1.430	1.450	1.430	1.450	911,080	1,310,461	1.4384	1.404	1.404	1.424	1.404	1.424	927,640	1.4127	-1.38%
2015-11-25	0	1.450	1.430	1.450	1.420	1.450	2,370,000	3,392,090	1.4313	1.424	1.404	1.424	1.395	1.424	2,413,078	1.4057	1.40%
2015-11-24	0	1.430	1.420	1.430	1.420	1.440	3,160,000	4,517,350	1.4295	1.404	1.395	1.404	1.395	1.414	3,217,437	1.4040	-0.69%
2015-11-23	0	1.440	1.430	1.450	1.420	1.450	5,189,900	7,439,968	1.4335	1.414	1.404	1.424	1.395	1.424	5,284,233	1.4080	0.00%
2015-11-20	0	1.440	1.430	1.440	1.430	1.470	3,204,000	4,608,940	1.4385	1.414	1.404	1.414	1.404	1.444	3,262,237	1.4128	-1.37%
2015-11-19	0	1.460	1.450	1.460	1.450	1.480	1,893,000	2,756,190	1.4560	1.434	1.424	1.434	1.424	1.454	1,927,408	1.4300	0.00%
2015-11-18	0	1.460	1.450	1.460	1.450	1.480	774,000	1,136,132	1.4679	1.434	1.424	1.434	1.424	1.454	788,068	1.4417	-1.35%
2015-11-17	0	1.480	1.470	1.480	1.450	1.540	4,056,000	6,024,510	1.4853	1.454	1.444	1.454	1.424	1.513	4,129,723	1.4588	2.07%
2015-11-16	0	1.450	1.450	1.460	1.440	1.470	1,294,000	1,878,720	1.4519	1.424	1.424	1.434	1.414	1.444	1,317,520	1.4260	-1.36%
2015-11-13	0	1.470	1.460	1.470	1.460	1.490	1,444,000	2,123,480	1.4706	1.444	1.434	1.444	1.434	1.463	1,470,247	1.4443	-1.34%
2015-11-12	0	1.490	1.490	1.500	1.470	1.500	1,468,000	2,180,060	1.4851	1.463	1.463	1.473	1.444	1.473	1,494,683	1.4585	0.68%
2015-11-11	0	1.480	1.470	1.480	1.470	1.480	2,306,000	3,404,710	1.4765	1.454	1.444	1.454	1.444	1.454	2,347,914	1.4501	-1.33%
2015-11-10	0	1.500	1.480	1.500	1.470	1.540	3,698,727	5,562,448	1.5039	1.473	1.454	1.473	1.444	1.513	3,765,956	1.4770	-2.60%
2015-11-09	0	1.540	1.530	1.540	1.510	1.550	3,874,000	5,917,272	1.5274	1.513	1.503	1.513	1.483	1.522	3,944,415	1.5002	0.00%
2015-11-06	0	1.540	1.530	1.540	1.530	1.560	2,458,000	3,772,180	1.5347	1.513	1.503	1.513	1.503	1.532	2,502,677	1.5073	-0.65%
2015-11-05	0	1.550	1.540	1.560	1.520	1.560	2,540,000	3,913,810	1.5409	1.522	1.513	1.532	1.493	1.532	2,586,168	1.5134	1.31%
2015-11-04	0	1.530	1.530	1.540	1.520	1.550	2,068,000	3,167,810	1.5318	1.503	1.503	1.513	1.493	1.522	2,105,588	1.5045	1.32%
2015-11-03	0	1.510	1.510	1.520	1.510	1.530	742,000	1,124,620	1.5157	1.483	1.483	1.493	1.483	1.503	755,487	1.4886	-0.66%
2015-11-02	0	1.520	1.510	1.520	1.510	1.540	2,694,800	4,096,224	1.5200	1.493	1.483	1.493	1.483	1.513	2,743,781	1.4929	-0.65%
2015-10-30	0	1.530	1.530	1.540	1.520	1.550	952,000	1,458,170	1.5317	1.503	1.503	1.513	1.493	1.522	969,304	1.5043	-1.29%
2015-10-29	0	1.550	1.540	1.550	1.530	1.550	2,306,000	3,545,100	1.5373	1.522	1.513	1.522	1.503	1.522	2,347,914	1.5099	1.31%
2015-10-28	0	1.530	1.520	1.530	1.520	1.550	538,000	822,480	1.5288	1.503	1.493	1.503	1.493	1.522	547,779	1.5015	-0.65%
2015-10-27	0	1.540	1.540	1.550	1.530	1.560	2,071,000	3,197,010	1.5437	1.513	1.513	1.522	1.503	1.532	2,108,643	1.5161	-0.65%
2015-10-26	0	1.550	1.530	1.550	1.530	1.560	1,248,000	1,921,980	1.5400	1.522	1.503	1.522	1.503	1.532	1,270,684	1.5126	1.31%
2015-10-23	0	1.530	1.530	1.550	1.530	1.560	1,882,000	2,903,200	1.5426	1.503	1.503	1.522	1.503	1.532	1,916,208	1.5151	0.00%
2015-10-22	0	1.530	1.520	1.530	1.510	1.540	890,000	1,358,660	1.5266	1.503	1.493	1.503	1.483	1.513	906,177	1.4993	-1.29%
2015-10-20	0	1.550	1.530	1.550	1.510	1.560	1,762,000	2,715,310	1.5410	1.522	1.503	1.522	1.483	1.532	1,794,027	1.5135	0.65%
2015-10-19	0	1.540	1.540	1.560	1.540	1.570	1,091,271	1,697,199	1.5552	1.513	1.513	1.532	1.513	1.542	1,111,106	1.5275	-0.65%
2015-10-16	0	1.550	1.540	1.560	1.540	1.570	3,000,000	4,676,590	1.5589	1.522	1.513	1.532	1.513	1.542	3,054,529	1.5310	-0.64%
2015-10-15	0	1.560	1.550	1.570	1.530	1.580	2,018,000	3,139,920	1.5560	1.532	1.522	1.542	1.503	1.552	2,054,680	1.5282	1.96%
2015-10-14	0	1.530	1.520	1.530	1.520	1.570	1,662,000	2,558,260	1.5393	1.503	1.493	1.503	1.493	1.542	1,692,209	1.5118	-3.16%
2015-10-13	0	1.580	1.560	1.580	1.550	1.580	1,148,000	1,795,220	1.5638	1.552	1.532	1.552	1.522	1.552	1,168,866	1.5359	0.64%
2015-10-12	0	1.570	1.560	1.580	1.540	1.580	2,395,000	3,751,100	1.5662	1.542	1.532	1.552	1.513	1.552	2,438,532	1.5383	2.61%
2015-10-09	0	1.530	1.530	1.550	1.530	1.560	1,785,000	2,765,410	1.5492	1.503	1.503	1.522	1.503	1.532	1,817,445	1.5216	0.66%
2015-10-08	0	1.520	1.520	1.530	1.510	1.560	1,964,000	3,020,140	1.5377	1.493	1.493	1.503	1.483	1.532	1,999,698	1.5103	1.33%
2015-10-07	0	1.500	1.490	1.510	1.450	1.520	1,670,760	2,504,255	1.4989	1.473	1.463	1.483	1.424	1.493	1,701,128	1.4721	2.74%
2015-10-06	0	1.460	1.460	1.470	1.460	1.510	824,000	1,224,060	1.4855	1.434	1.434	1.444	1.434	1.483	838,977	1.4590	-1.35%
2015-10-05	0	1.480	1.480	1.500	1.470	1.520	1,270,000	1,898,100	1.4946	1.454	1.454	1.473	1.444	1.493	1,293,084	1.4679	-1.33%
2015-10-02	0	1.500	1.480	1.500	1.450	1.520	1,226,000	1,813,340	1.4791	1.473	1.454	1.473	1.424	1.493	1,248,284	1.4527	4.17%
2015-09-30	0	1.440	1.430	1.450	1.430	1.460	3,623,418	5,213,481	1.4388	1.414	1.404	1.424	1.404	1.434	3,689,278	1.4131	0.70%
2015-09-29	0	1.430	1.420	1.440	1.420	1.500	2,388,000	3,454,040	1.4464	1.404	1.395	1.414	1.395	1.473	2,431,405	1.4206	-4.67%
2015-09-25	0	1.500	1.500	1.510	1.480	1.530	4,596,000	6,893,300	1.4998	1.473	1.473	1.483	1.454	1.503	4,679,538	1.4731	0.00%
2015-09-24	0	1.500	1.490	1.510	1.470	1.570	4,268,000	6,414,400	1.5029	1.473	1.463	1.483	1.444	1.542	4,345,576	1.4761	-3.23%
2015-09-23	0	1.550	1.550	1.560	1.510	1.570	4,244,209	6,520,873	1.5364	1.522	1.522	1.532	1.483	1.542	4,321,353	1.5090	-1.27%
2015-09-22	0	1.570	1.570	1.580	1.500	1.630	4,877,000	7,666,820	1.5720	1.542	1.542	1.552	1.473	1.601	4,965,646	1.5440	5.37%
2015-09-21	0	1.490	1.480	1.490	1.470	1.500	1,200,000	1,779,880	1.4832	1.463	1.454	1.463	1.444	1.473	1,221,812	1.4568	-1.32%
2015-09-18	0	1.510	1.500	1.510	1.460	1.520	3,546,000	5,311,200	1.4978	1.483	1.473	1.483	1.434	1.493	3,610,453	1.4711	4.14%
2015-09-17	0	1.450	1.450	1.460	1.420	1.470	4,008,000	5,813,220	1.4504	1.424	1.424	1.434	1.395	1.444	4,080,850	1.4245	-0.68%
2015-09-16	0	1.460	1.460	1.470	1.410	1.480	5,717,000	8,243,680	1.4420	1.434	1.434	1.444	1.385	1.454	5,820,914	1.4162	2.82%
2015-09-15	0	1.420	1.420	1.430	1.420	1.480	4,026,000	5,790,880	1.4384	1.395	1.395	1.404	1.395	1.454	4,099,178	1.4127	-2.07%
2015-09-14	0	1.450	1.440	1.450	1.410	1.530	6,636,000	9,647,140	1.4538	1.424	1.414	1.424	1.385	1.503	6,756,618	1.4278	-5.23%
2015-09-11	0	1.530	1.520	1.530	1.500	1.540	2,873,818	4,364,430	1.5187	1.503	1.493	1.503	1.473	1.513	2,926,053	1.4916	0.66%
2015-09-10	0	1.520	1.500	1.520	1.490	1.540	3,208,000	4,854,850	1.5134	1.493	1.473	1.493	1.463	1.513	3,266,309	1.4863	-1.30%
2015-09-09	0	1.540	1.540	1.550	1.450	1.570	4,575,000	7,023,230	1.5351	1.513	1.513	1.522	1.424	1.542	4,658,156	1.5077	7.69%
2015-09-08	0	1.430	1.430	1.450	1.390	1.450	2,946,000	4,185,180	1.4206	1.404	1.404	1.424	1.365	1.424	2,999,547	1.3953	2.88%
2015-09-07	0	1.390	1.380	1.390	1.370	1.410	1,087,000	1,510,510	1.3896	1.365	1.355	1.365	1.346	1.385	1,106,758	1.3648	0.00%
2015-09-04	0	1.390	1.370	1.390	1.360	1.430	6,164,000	8,652,900	1.4038	1.365	1.346	1.365	1.336	1.404	6,276,038	1.3787	-2.11%
2015-09-02	0	1.420	1.410	1.420	1.400	1.460	3,686,000	5,230,960	1.4191	1.395	1.385	1.395	1.375	1.434	3,752,998	1.3938	-2.07%
2015-09-01	0	1.450	1.450	1.460	1.440	1.490	3,370,000	4,892,200	1.4517	1.424	1.424	1.434	1.414	1.463	3,431,254	1.4258	-1.36%
2015-08-31	0	1.470	1.460	1.470	1.420	1.490	6,713,000	9,815,790	1.4622	1.444	1.434	1.444	1.395	1.463	6,835,017	1.4361	-1.34%
2015-08-28	0	1.490	1.490	1.500	1.470	1.540	3,550,000	5,353,810	1.5081	1.463	1.463	1.473	1.444	1.513	3,614,526	1.4812	-1.32%
2015-08-27	0	1.510	1.510	1.520	1.420	1.530	5,141,000	7,632,910	1.4847	1.483	1.483	1.493	1.395	1.503	5,234,444	1.4582	5.59%
2015-08-26	0	1.430	1.410	1.430	1.400	1.470	6,852,000	9,765,620	1.4252	1.404	1.385	1.404	1.375	1.444	6,976,544	1.3998	0.00%
2015-08-25	0	1.430	1.430	1.440	1.410	1.550	8,515,000	12,368,350	1.4525	1.404	1.404	1.414	1.385	1.522	8,669,771	1.4266	-5.30%
2015-08-24	0	1.510	1.500	1.520	1.460	1.550	8,968,000	13,522,174	1.5078	1.483	1.473	1.493	1.434	1.522	9,131,005	1.4809	-5.63%
2015-08-21	0	1.600	1.600	1.610	1.580	1.680	9,719,636	15,675,444	1.6128	1.571	1.571	1.581	1.552	1.650	9,896,303	1.5840	-6.43%
2015-08-20	0	1.710	1.710	1.720	1.680	1.800	9,142,865	15,636,929	1.7103	1.679	1.679	1.689	1.650	1.768	9,309,048	1.6798	-3.93%
2015-08-19	0	1.780	1.780	1.790	1.760	1.850	11,752,000	21,087,940	1.7944	1.748	1.748	1.758	1.729	1.817	11,965,607	1.7624	-4.81%
2015-08-18	0	1.870	1.850	1.870	1.850	1.950	6,140,139	11,640,401	1.8958	1.837	1.817	1.837	1.817	1.915	6,251,744	1.8619	-3.11%
2015-08-17	0	1.930	1.930	1.940	1.920	1.970	5,565,000	10,830,710	1.9462	1.896	1.896	1.905	1.886	1.935	5,666,151	1.9115	-2.53%
2015-08-14	0	1.980	1.980	1.990	1.970	2.010	4,229,000	8,412,510	1.9892	1.945	1.945	1.954	1.935	1.974	4,305,867	1.9537	-1.49%
2015-08-13	0	2.010	2.000	2.010	1.950	2.020	4,418,000	8,792,494	1.9902	1.974	1.964	1.974	1.915	1.984	4,498,303	1.9546	0.50%
2015-08-12	0	2.000	1.990	2.010	1.970	2.040	6,192,000	12,380,080	1.9994	1.964	1.954	1.974	1.935	2.004	6,304,547	1.9637	-1.96%
2015-08-11	0	2.040	2.040	2.050	1.970	2.060	5,393,000	10,954,130	2.0312	2.004	2.004	2.013	1.935	2.023	5,491,025	1.9949	3.03%
2015-08-10	0	1.980	1.980	1.990	1.940	1.990	7,252,726	14,264,314	1.9668	1.945	1.945	1.954	1.905	1.954	7,384,553	1.9316	0.51%
2015-08-07	0	1.970	1.970	1.990	1.940	2.000	3,920,000	7,761,930	1.9801	1.935	1.935	1.954	1.905	1.964	3,991,251	1.9447	0.51%
2015-08-06	0	1.960	1.950	1.960	1.950	2.010	5,032,365	9,934,251	1.9741	1.925	1.915	1.925	1.915	1.974	5,123,835	1.9388	-2.00%
2015-08-05	0	2.000	2.000	2.020	1.970	2.030	2,880,727	5,774,642	2.0046	1.964	1.964	1.984	1.935	1.994	2,933,088	1.9688	1.52%
2015-08-04	0	1.970	1.970	1.980	1.950	2.020	5,550,000	10,964,790	1.9756	1.935	1.935	1.945	1.915	1.984	5,650,878	1.9404	-1.01%
2015-08-03	0	1.990	1.970	1.990	1.960	2.000	6,162,000	12,236,030	1.9857	1.954	1.935	1.954	1.925	1.964	6,274,002	1.9503	0.00%
2015-07-31	0	1.990	1.970	1.990	1.930	2.010	3,192,250	6,345,497	1.9878	1.954	1.935	1.954	1.896	1.974	3,250,273	1.9523	1.53%
2015-07-30	0	1.960	1.960	1.970	1.960	2.030	7,913,000	15,790,114	1.9955	1.925	1.925	1.935	1.925	1.994	8,056,829	1.9598	-2.97%
2015-07-29	0	2.020	2.020	2.030	2.020	2.120	8,280,000	16,954,890	2.0477	1.984	1.984	1.994	1.984	2.082	8,430,499	2.0111	-3.35%
2015-07-28	0	2.090	2.080	2.090	2.060	2.150	5,350,365	11,273,426	2.1070	2.053	2.043	2.053	2.023	2.112	5,447,615	2.0694	0.97%
2015-07-27	0	2.070	2.060	2.080	2.050	2.190	4,041,000	8,572,190	2.1213	2.033	2.023	2.043	2.013	2.151	4,114,450	2.0834	-5.91%
2015-07-24	0	2.200	2.200	2.220	2.200	2.220	1,382,363	3,053,337	2.2088	2.161	2.161	2.180	2.161	2.180	1,407,489	2.1694	-0.45%
2015-07-23	0	2.210	2.200	2.220	2.200	2.230	4,024,001	8,905,549	2.2131	2.171	2.161	2.180	2.161	2.190	4,097,142	2.1736	0.00%
2015-07-22	0	2.210	2.200	2.210	2.170	2.230	2,856,352	6,270,190	2.1952	2.171	2.161	2.171	2.131	2.190	2,908,270	2.1560	-0.45%
2015-07-21	0	2.220	2.200	2.220	2.190	2.250	4,268,000	9,471,260	2.2191	2.180	2.161	2.180	2.151	2.210	4,345,576	2.1795	-0.45%
2015-07-20	0	2.230	2.220	2.230	2.210	2.260	2,317,000	5,152,210	2.2237	2.190	2.180	2.190	2.171	2.220	2,359,114	2.1840	-0.45%
2015-07-17	0	2.240	2.220	2.240	2.190	2.290	9,820,000	21,756,076	2.2155	2.200	2.180	2.200	2.151	2.249	9,998,491	2.1759	2.75%
2015-07-16	0	2.180	2.170	2.180	2.160	2.250	5,946,000	12,987,302	2.1842	2.141	2.131	2.141	2.121	2.210	6,054,076	2.1452	-0.91%
2015-07-15	0	2.200	2.190	2.200	2.170	2.270	3,248,000	7,165,560	2.2061	2.161	2.151	2.161	2.131	2.229	3,307,036	2.1668	0.00%
2015-07-14	0	2.200	2.200	2.220	2.180	2.330	7,702,175	17,170,203	2.2293	2.161	2.161	2.180	2.141	2.288	7,842,172	2.1895	-3.93%
2015-07-13	0	2.290	2.280	2.300	2.200	2.350	4,823,000	11,014,394	2.2837	2.249	2.239	2.259	2.161	2.308	4,910,664	2.2430	3.15%
2015-07-10	0	2.220	2.210	2.220	2.170	2.240	5,309,500	11,757,741	2.2145	2.180	2.171	2.180	2.131	2.200	5,406,007	2.1749	3.74%
2015-07-09	0	2.140	2.140	2.160	1.900	2.180	8,370,000	17,591,350	2.1017	2.102	2.102	2.121	1.866	2.141	8,522,135	2.0642	10.31%
2015-07-08	0	1.940	1.930	1.950	1.910	2.110	9,278,147	18,397,134	1.9828	1.905	1.896	1.915	1.876	2.072	9,446,789	1.9474	-8.49%
2015-07-07	0	2.120	2.110	2.120	2.100	2.190	9,381,999	19,946,467	2.1260	2.082	2.072	2.082	2.063	2.151	9,552,529	2.0881	-2.75%
2015-07-06	0	2.180	2.160	2.170	2.080	2.290	13,504,000	29,151,110	2.1587	2.141	2.121	2.131	2.043	2.249	13,749,452	2.1202	-2.68%
2015-07-03	0	2.240	2.240	2.250	2.230	2.320	5,498,000	12,391,406	2.2538	2.200	2.200	2.210	2.190	2.279	5,597,933	2.2136	-2.61%
2015-07-02	0	2.300	2.290	2.310	2.280	2.350	7,820,000	18,035,890	2.3064	2.259	2.249	2.269	2.239	2.308	7,962,138	2.2652	-1.71%
2015-06-30	0	2.340	2.330	2.340	2.300	2.360	7,546,545	17,631,958	2.3364	2.298	2.288	2.298	2.259	2.318	7,683,713	2.2947	1.30%
2015-06-29	0	2.310	2.300	2.310	2.250	2.340	7,522,000	17,233,200	2.2910	2.269	2.259	2.269	2.210	2.298	7,658,722	2.2501	-0.43%
2015-06-26	0	2.320	2.320	2.330	2.310	2.390	9,973,363	23,419,835	2.3482	2.279	2.279	2.288	2.269	2.347	10,154,641	2.3063	-2.93%
2015-06-25	0	2.390	2.390	2.400	2.390	2.440	6,590,806	15,877,010	2.4090	2.347	2.347	2.357	2.347	2.396	6,710,602	2.3660	-2.05%
2015-06-24	0	2.440	2.440	2.450	2.420	2.470	8,784,136	21,445,149	2.4413	2.396	2.396	2.406	2.377	2.426	8,943,799	2.3978	0.00%
2015-06-23	0	2.440	2.430	2.440	2.430	2.470	4,474,000	10,959,570	2.4496	2.396	2.387	2.396	2.387	2.426	4,555,321	2.4059	-0.41%
2015-06-22	0	2.450	2.450	2.470	2.440	2.490	1,560,362	3,838,058	2.4597	2.406	2.406	2.426	2.396	2.446	1,588,724	2.4158	-0.81%
2015-06-19	0	2.470	2.450	2.480	2.420	2.490	5,363,541	13,228,171	2.4663	2.426	2.406	2.436	2.377	2.446	5,461,030	2.4223	1.65%
2015-06-18	0	2.430	2.420	2.430	2.420	2.490	3,427,398	8,392,217	2.4486	2.387	2.377	2.387	2.377	2.446	3,489,695	2.4049	-2.41%
2015-06-17	0	2.490	2.470	2.490	2.440	2.490	2,600,900	6,425,338	2.4704	2.446	2.426	2.446	2.396	2.446	2,648,175	2.4263	0.40%
2015-06-16	0	2.480	2.470	2.490	2.480	2.540	4,671,000	11,678,090	2.5001	2.436	2.426	2.446	2.436	2.495	4,755,901	2.4555	-1.59%
2015-06-15	0	2.520	2.510	2.520	2.490	2.570	3,895,000	9,844,850	2.5276	2.475	2.465	2.475	2.446	2.524	3,965,796	2.4824	-0.79%
2015-06-12	0	2.540	2.540	2.560	2.470	2.560	4,586,000	11,571,290	2.5232	2.495	2.495	2.514	2.426	2.514	4,669,356	2.4781	2.83%
2015-06-11	0	2.470	2.470	2.480	2.440	2.500	5,484,000	13,545,780	2.4701	2.426	2.426	2.436	2.396	2.455	5,583,679	2.4260	1.65%
2015-06-10	0	2.430	2.430	2.440	2.410	2.510	5,118,000	12,569,970	2.4560	2.387	2.387	2.396	2.367	2.465	5,211,026	2.4122	-1.62%
2015-06-09	0	2.470	2.470	2.480	2.430	2.550	9,480,000	23,450,660	2.4737	2.426	2.426	2.436	2.387	2.504	9,652,311	2.4295	-3.89%
2015-06-08	0	2.570	2.550	2.570	2.550	2.690	7,140,000	18,681,838	2.6165	2.524	2.504	2.524	2.504	2.642	7,269,778	2.5698	-3.02%
2015-06-05	0	2.650	2.640	2.650	2.590	2.730	11,871,000	31,445,040	2.6489	2.603	2.593	2.603	2.544	2.681	12,086,770	2.6016	2.19%
2015-06-04	0	2.790	2.770	2.780	2.760	2.870	18,196,100	51,245,504	2.8163	2.547	2.529	2.538	2.520	2.620	19,931,828	2.5710	0.00%
2015-06-03	0	2.790	2.780	2.800	2.740	2.830	11,782,042	32,876,677	2.7904	2.547	2.538	2.556	2.501	2.584	12,905,933	2.5474	0.36%
2015-06-02	0	2.780	2.780	2.790	2.740	2.860	20,021,577	55,936,831	2.7938	2.538	2.538	2.547	2.501	2.611	21,931,438	2.5505	-5.44%
2015-06-01	1	-	-	-	-	-	0	0	-	2.684	-	-	-	-	0	-	0.00%
2015-05-29	0	2.940	2.930	2.960	2.900	2.990	3,893,000	11,462,070	2.9443	2.684	2.675	2.702	2.647	2.730	4,264,354	2.6879	-2.00%
2015-05-28	0	3.000	2.990	3.000	2.980	3.100	3,004,000	9,094,940	3.0276	2.739	2.730	2.739	2.720	2.830	3,290,552	2.7640	-2.91%
2015-05-27	0	3.090	3.080	3.090	3.020	3.090	4,964,000	15,206,440	3.0633	2.821	2.812	2.821	2.757	2.821	5,437,517	2.7966	1.64%
2015-05-26	0	3.040	3.040	3.050	2.990	3.050	8,270,727	24,928,009	3.0140	2.775	2.775	2.784	2.730	2.784	9,059,673	2.7515	2.36%
2015-05-22	0	2.970	2.950	2.970	2.950	3.000	3,508,000	10,437,960	2.9755	2.711	2.693	2.711	2.693	2.739	3,842,629	2.7164	0.00%
2015-05-21	0	2.970	2.950	2.970	2.950	3.000	2,279,635	6,771,496	2.9704	2.711	2.693	2.711	2.693	2.739	2,497,090	2.7118	-1.00%
2015-05-20	0	3.000	2.990	3.000	2.980	3.070	3,056,909	9,217,689	3.0154	2.739	2.730	2.739	2.720	2.803	3,348,508	2.7528	-1.32%
2015-05-19	0	3.170	3.170	3.180	3.120	3.190	4,544,000	14,348,360	3.1576	2.775	2.775	2.784	2.731	2.793	5,190,304	2.7645	1.60%
2015-05-18	0	3.120	3.120	3.130	3.060	3.130	6,738,000	20,835,620	3.0923	2.731	2.731	2.740	2.679	2.740	7,696,362	2.7072	-2.19%
2015-05-15	0	3.190	3.180	3.190	3.160	3.200	3,243,199	10,306,709	3.1779	2.793	2.784	2.793	2.767	2.802	3,704,487	2.7822	0.63%
2015-05-14	0	3.170	3.140	3.170	3.110	3.170	3,088,909	9,715,473	3.1453	2.775	2.749	2.775	2.723	2.775	3,528,252	2.7536	1.60%
2015-05-13	0	3.120	3.110	3.140	3.110	3.180	4,567,000	14,311,070	3.1336	2.731	2.723	2.749	2.723	2.784	5,216,576	2.7434	-0.95%
2015-05-12	0	3.150	3.150	3.160	3.130	3.200	2,347,000	7,458,790	3.1780	2.758	2.758	2.767	2.740	2.802	2,680,820	2.7823	-0.63%
2015-05-11	0	3.170	3.150	3.170	3.120	3.220	3,550,000	11,219,940	3.1605	2.775	2.758	2.775	2.731	2.819	4,054,925	2.7670	0.63%
2015-05-08	0	3.150	3.150	3.160	3.110	3.170	3,473,210	10,924,609	3.1454	2.758	2.758	2.767	2.723	2.775	3,967,213	2.7537	0.32%
2015-05-07	0	3.140	3.120	3.140	3.090	3.200	4,496,000	14,023,010	3.1190	2.749	2.731	2.749	2.705	2.802	5,135,477	2.7306	-0.32%
2015-05-06	0	3.150	3.160	3.170	3.150	3.280	5,694,000	18,207,700	3.1977	2.758	2.767	2.775	2.758	2.872	6,503,872	2.7995	-2.78%
2015-05-05	0	3.240	3.240	3.250	3.210	3.380	3,667,090	12,008,806	3.2748	2.837	2.837	2.845	2.810	2.959	4,188,669	2.8670	-2.99%
2015-05-04	0	3.340	3.320	3.350	3.260	3.400	11,155,255	37,064,386	3.3226	2.924	2.907	2.933	2.854	2.977	12,741,894	2.9089	1.83%
2015-04-30	0	3.280	3.260	3.270	3.170	3.290	5,871,000	18,967,740	3.2308	2.872	2.854	2.863	2.775	2.880	6,706,047	2.8285	3.14%
2015-04-29	0	3.180	3.180	3.190	3.160	3.270	12,034,000	38,433,540	3.1937	2.784	2.784	2.793	2.767	2.863	13,745,626	2.7961	-2.75%
2015-04-28	0	3.270	3.260	3.270	3.250	3.310	5,475,909	17,923,223	3.2731	2.863	2.854	2.863	2.845	2.898	6,254,761	2.8655	-1.21%
2015-04-27	0	3.310	3.300	3.320	3.240	3.320	8,050,000	26,426,780	3.2828	2.898	2.889	2.907	2.837	2.907	9,194,971	2.8740	1.22%
2015-04-24	0	3.270	3.260	3.280	3.200	3.310	8,720,175	28,398,352	3.2566	2.863	2.854	2.872	2.802	2.898	9,960,467	2.8511	0.31%
2015-04-23	0	3.260	3.250	3.260	3.220	3.320	7,610,000	24,871,440	3.2683	2.854	2.845	2.854	2.819	2.907	8,692,389	2.8613	0.62%
2015-04-22	0	3.240	3.230	3.240	3.180	3.280	6,816,600	21,978,254	3.2242	2.837	2.828	2.837	2.784	2.872	7,786,142	2.8227	1.57%
2015-04-21	0	3.190	3.190	3.200	3.170	3.230	4,588,000	14,678,150	3.1992	2.793	2.793	2.802	2.775	2.828	5,240,563	2.8009	0.95%
2015-04-20	0	3.160	3.160	3.170	3.140	3.300	8,618,000	27,501,380	3.1912	2.767	2.767	2.775	2.749	2.889	9,843,759	2.7938	-4.53%
2015-04-17	0	3.310	3.310	3.320	3.300	3.410	5,994,000	20,017,600	3.3396	2.898	2.898	2.907	2.889	2.985	6,846,541	2.9238	-2.36%
2015-04-16	0	3.390	3.380	3.390	3.320	3.400	5,650,000	19,015,340	3.3655	2.968	2.959	2.968	2.907	2.977	6,453,613	2.9465	1.19%
2015-04-15	0	3.350	3.340	3.350	3.310	3.470	10,359,300	35,035,786	3.3821	2.933	2.924	2.933	2.898	3.038	11,832,729	2.9609	-1.47%
2015-04-14	0	3.400	3.380	3.400	3.300	3.500	25,965,222	88,653,756	3.4143	2.977	2.959	2.977	2.889	3.064	29,658,320	2.9892	1.49%
2015-04-13	0	3.350	3.350	3.370	3.180	3.400	16,940,181	55,556,541	3.2796	2.933	2.933	2.950	2.784	2.977	19,349,625	2.8712	6.69%
2015-04-10	0	3.140	3.140	3.150	3.010	3.150	9,570,544	29,552,495	3.0879	2.749	2.749	2.758	2.635	2.758	10,931,786	2.7034	2.95%
2015-04-09	0	3.050	3.050	3.060	3.020	3.280	19,034,081	59,161,353	3.1082	2.670	2.670	2.679	2.644	2.872	21,741,345	2.7211	1.67%
2015-04-08	0	3.000	3.000	3.010	2.890	3.050	13,044,000	39,106,960	2.9981	2.626	2.626	2.635	2.530	2.670	14,899,280	2.6248	4.90%
2015-04-02	0	2.860	2.860	2.870	2.820	2.880	5,886,150	16,752,130	2.8460	2.504	2.504	2.513	2.469	2.521	6,723,352	2.4916	0.70%
2015-04-01	0	2.840	2.830	2.840	2.790	2.880	9,159,090	26,006,317	2.8394	2.486	2.478	2.486	2.443	2.521	10,461,810	2.4858	0.71%
2015-03-31	0	2.820	2.800	2.830	2.750	2.850	8,408,797	23,616,523	2.8085	2.469	2.451	2.478	2.408	2.495	9,604,801	2.4588	2.17%
2015-03-30	0	2.760	2.750	2.760	2.690	2.790	4,751,509	13,087,013	2.7543	2.416	2.408	2.416	2.355	2.443	5,427,328	2.4113	2.99%
2015-03-27	0	2.680	2.680	2.690	2.640	2.700	2,628,000	6,984,120	2.6576	2.346	2.346	2.355	2.311	2.364	3,001,787	2.3267	0.37%
2015-03-26	0	2.670	2.670	2.690	2.650	2.690	2,838,000	7,568,140	2.6667	2.338	2.338	2.355	2.320	2.355	3,241,656	2.3347	-0.74%
2015-03-25	0	2.690	2.680	2.700	2.670	2.710	1,882,181	5,059,957	2.6883	2.355	2.346	2.364	2.338	2.373	2,149,888	2.3536	-0.37%
2015-03-24	0	2.700	2.690	2.710	2.690	2.730	2,192,000	5,935,860	2.7080	2.364	2.355	2.373	2.355	2.390	2,503,774	2.3708	0.00%
2015-03-23	0	2.700	2.700	2.730	2.700	2.740	1,084,000	2,939,400	2.7116	2.364	2.364	2.390	2.364	2.399	1,238,180	2.3740	0.00%
2015-03-20	0	2.700	2.700	2.720	2.700	2.730	1,889,363	5,123,619	2.7118	2.364	2.364	2.381	2.364	2.390	2,158,092	2.3741	-0.74%
2015-03-19	0	2.720	2.720	2.730	2.700	2.750	2,290,909	6,240,405	2.7240	2.381	2.381	2.390	2.364	2.408	2,616,751	2.3848	0.37%
2015-03-18	0	2.710	2.710	2.720	2.690	2.730	2,418,000	6,549,880	2.7088	2.373	2.373	2.381	2.355	2.390	2,761,918	2.3715	0.74%
2015-03-17	0	2.690	2.690	2.730	2.690	2.780	3,131,594	8,516,757	2.7196	2.355	2.355	2.390	2.355	2.434	3,577,008	2.3810	-2.18%
2015-03-16	0	2.750	2.750	2.760	2.740	2.850	3,328,578	9,248,675	2.7786	2.408	2.408	2.416	2.399	2.495	3,802,010	2.4326	-4.84%
2015-03-13	0	2.890	2.870	2.890	2.750	2.930	7,380,000	21,130,640	2.8632	2.530	2.513	2.530	2.408	2.565	8,429,676	2.5067	6.64%
2015-03-12	0	2.710	2.710	2.740	2.640	2.760	2,549,000	6,895,150	2.7050	2.373	2.373	2.399	2.311	2.416	2,911,551	2.3682	0.00%
2015-03-11	0	2.710	2.700	2.720	2.700	2.730	1,190,000	3,226,930	2.7117	2.373	2.364	2.381	2.364	2.390	1,359,257	2.3740	0.00%
2015-03-10	0	2.710	2.710	2.740	2.710	2.750	1,830,000	4,980,910	2.7218	2.373	2.373	2.399	2.373	2.408	2,090,285	2.3829	-1.09%
2015-03-09	0	2.740	2.740	2.750	2.740	2.780	724,000	1,993,930	2.7540	2.399	2.399	2.408	2.399	2.434	826,976	2.4111	-1.79%
2015-03-06	0	2.790	2.780	2.800	2.760	2.800	1,411,818	3,923,541	2.7791	2.443	2.434	2.451	2.416	2.451	1,612,624	2.4330	-0.36%
2015-03-05	0	2.800	2.790	2.810	2.770	2.840	2,896,000	8,089,635	2.7934	2.451	2.443	2.460	2.425	2.486	3,307,905	2.4455	-1.06%
2015-03-04	0	2.830	2.800	2.830	2.760	2.830	1,777,812	4,967,211	2.7940	2.478	2.451	2.478	2.416	2.478	2,030,675	2.4461	1.43%
2015-03-03	0	2.790	2.780	2.790	2.750	2.820	2,224,000	6,190,320	2.7834	2.443	2.434	2.443	2.408	2.469	2,540,325	2.4368	-1.06%
2015-03-02	0	2.820	2.790	2.830	2.780	2.840	2,050,000	5,738,660	2.7993	2.469	2.443	2.478	2.434	2.486	2,341,577	2.4508	-0.70%
2015-02-27	0	2.840	2.800	2.840	2.750	2.840	1,185,000	3,313,650	2.7963	2.486	2.451	2.486	2.408	2.486	1,353,545	2.4481	1.43%
2015-02-26	0	2.800	2.800	2.820	2.750	2.820	2,373,400	6,626,672	2.7921	2.451	2.451	2.469	2.408	2.469	2,710,975	2.4444	1.45%
2015-02-25	0	2.760	2.790	2.800	2.710	2.790	1,342,000	3,683,240	2.7446	2.416	2.443	2.451	2.373	2.443	1,532,876	2.4028	0.36%
2015-02-24	0	2.750	2.730	2.750	2.730	2.800	1,861,867	5,122,748	2.7514	2.408	2.390	2.408	2.390	2.451	2,126,685	2.4088	0.36%
2015-02-23	0	2.740	2.730	2.750	2.700	2.870	568,100	1,551,427	2.7309	2.399	2.390	2.408	2.364	2.513	648,902	2.3908	1.11%
2015-02-18	0	2.710	2.710	2.730	2.690	2.770	526,000	1,438,520	2.7348	2.373	2.373	2.390	2.355	2.425	600,814	2.3943	0.37%
2015-02-17	0	2.700	2.690	2.710	2.680	2.750	958,000	2,590,430	2.7040	2.364	2.355	2.373	2.346	2.408	1,094,259	2.3673	-0.74%
2015-02-16	0	2.720	2.720	2.740	2.690	2.750	1,348,000	3,647,028	2.7055	2.381	2.381	2.399	2.355	2.408	1,539,729	2.3686	1.12%
2015-02-13	0	2.690	2.690	2.700	2.680	2.750	1,485,999	4,004,507	2.6948	2.355	2.355	2.364	2.346	2.408	1,697,356	2.3593	-0.37%
2015-02-12	0	2.700	2.700	2.720	2.680	2.740	672,000	1,828,196	2.7205	2.364	2.364	2.381	2.346	2.399	767,580	2.3818	0.00%
2015-02-11	0	2.700	2.670	2.700	2.660	2.710	1,910,000	5,116,980	2.6790	2.364	2.338	2.364	2.329	2.373	2,181,664	2.3454	1.12%
2015-02-10	0	2.670	2.670	2.690	2.620	2.770	1,822,000	4,911,010	2.6954	2.338	2.338	2.355	2.294	2.425	2,081,148	2.3598	-2.91%
2015-02-09	0	2.750	2.750	2.770	2.750	2.790	1,494,000	4,133,650	2.7668	2.408	2.408	2.425	2.408	2.443	1,706,495	2.4223	-0.72%
2015-02-06	0	2.770	2.770	2.800	2.760	2.820	926,000	2,573,010	2.7786	2.425	2.425	2.451	2.416	2.469	1,057,707	2.4326	-1.42%
2015-02-05	0	2.810	2.800	2.830	2.780	2.830	2,056,090	5,766,644	2.8047	2.460	2.451	2.478	2.434	2.478	2,348,533	2.4554	0.36%
2015-02-04	0	2.800	2.800	2.810	2.790	2.850	712,000	2,000,060	2.8091	2.451	2.451	2.460	2.443	2.495	813,270	2.4593	-1.75%
2015-02-03	0	2.850	2.830	2.860	2.780	2.870	938,000	2,660,380	2.8362	2.495	2.478	2.504	2.434	2.513	1,071,414	2.4831	2.52%
2015-02-02	0	2.780	2.770	2.790	2.770	2.840	3,858,000	10,832,500	2.8078	2.434	2.425	2.443	2.425	2.486	4,406,733	2.4582	-1.42%
2015-01-30	0	2.820	2.790	2.830	2.750	2.830	2,524,167	7,070,703	2.8012	2.469	2.443	2.478	2.408	2.478	2,883,186	2.4524	2.55%
2015-01-29	0	2.750	2.750	2.770	2.750	2.770	1,276,000	3,518,500	2.7574	2.408	2.408	2.425	2.408	2.425	1,457,489	2.4141	-0.36%
2015-01-28	0	2.760	2.760	2.790	2.750	2.780	550,000	1,519,510	2.7627	2.416	2.416	2.443	2.408	2.434	628,228	2.4187	-0.72%
2015-01-27	0	2.780	2.770	2.810	2.760	2.800	739,000	2,053,830	2.7792	2.434	2.425	2.460	2.416	2.451	844,110	2.4331	-1.07%
2015-01-26	0	2.810	2.770	2.810	2.770	2.820	864,000	2,415,500	2.7957	2.460	2.425	2.460	2.425	2.469	986,889	2.4476	0.72%
2015-01-23	0	2.790	2.790	2.820	2.790	2.880	822,000	2,314,130	2.8152	2.443	2.443	2.469	2.443	2.521	938,915	2.4647	-1.41%
2015-01-22	0	2.830	2.830	2.850	2.800	2.850	346,000	975,880	2.8205	2.478	2.478	2.495	2.451	2.495	395,212	2.4693	0.71%
2015-01-21	0	2.810	2.800	2.830	2.770	2.840	1,408,000	3,953,750	2.8081	2.460	2.451	2.478	2.425	2.486	1,608,263	2.4584	0.36%
2015-01-20	0	2.800	2.800	2.820	2.780	2.840	668,000	1,876,760	2.8095	2.451	2.451	2.469	2.434	2.486	763,011	2.4597	-0.36%
2015-01-19	0	2.810	2.800	2.830	2.780	2.870	1,208,000	3,397,300	2.8123	2.460	2.451	2.478	2.434	2.513	1,379,817	2.4621	-1.75%
2015-01-16	0	2.860	2.840	2.900	2.820	2.910	2,270,545	6,512,856	2.8684	2.504	2.486	2.539	2.469	2.548	2,593,490	2.5112	-1.04%
2015-01-15	0	2.890	2.880	2.910	2.860	2.910	1,214,000	3,510,250	2.8915	2.530	2.521	2.548	2.504	2.548	1,386,670	2.5314	-0.69%
2015-01-14	0	2.910	2.890	2.910	2.880	2.920	516,545	1,495,502	2.8952	2.548	2.530	2.548	2.521	2.556	590,014	2.5347	0.69%
2015-01-13	0	2.890	2.890	2.910	2.880	2.920	470,727	1,362,004	2.8934	2.530	2.530	2.548	2.521	2.556	537,680	2.5331	-0.34%
2015-01-12	0	2.900	2.900	2.910	2.810	2.930	2,141,000	6,156,896	2.8757	2.539	2.539	2.548	2.460	2.565	2,445,520	2.5176	-1.02%
2015-01-09	0	2.930	2.920	2.930	2.880	2.970	911,998	2,668,314	2.9258	2.565	2.556	2.565	2.521	2.600	1,041,714	2.5615	1.74%
2015-01-08	0	2.880	2.880	2.890	2.870	2.920	1,519,818	4,397,281	2.8933	2.521	2.521	2.530	2.513	2.556	1,735,985	2.5330	0.00%
2015-01-07	0	2.880	2.870	2.910	2.850	2.980	2,728,637	7,967,924	2.9201	2.521	2.513	2.548	2.495	2.609	3,116,738	2.5565	-3.36%
2015-01-06	0	2.980	2.970	2.990	2.960	3.030	1,242,000	3,699,670	2.9788	2.609	2.600	2.618	2.591	2.653	1,418,653	2.6079	-1.65%
2015-01-05	0	3.030	3.000	3.040	2.940	3.050	2,004,000	6,031,520	3.0097	2.653	2.626	2.661	2.574	2.670	2,289,034	2.6350	1.34%
2015-01-02	0	2.990	2.980	3.010	2.950	3.010	834,000	2,490,610	2.9863	2.618	2.609	2.635	2.583	2.635	952,622	2.6145	-0.66%
2014-12-31	0	3.010	2.990	3.010	2.900	3.020	600,000	1,795,280	2.9921	2.635	2.618	2.635	2.539	2.644	685,339	2.6195	3.08%
2014-12-30	0	2.920	2.920	2.940	2.910	2.990	595,077	1,752,104	2.9443	2.556	2.556	2.574	2.548	2.618	679,716	2.5777	-1.68%
2014-12-29	0	2.970	2.970	2.980	2.880	3.010	1,613,000	4,771,560	2.9582	2.600	2.600	2.609	2.521	2.635	1,842,421	2.5898	3.48%
2014-12-24	0	2.870	2.910	2.930	2.850	2.960	413,818	1,200,159	2.9002	2.513	2.548	2.565	2.495	2.591	472,676	2.5391	0.00%
2014-12-23	0	2.870	2.860	2.880	2.790	2.870	862,000	2,441,520	2.8324	2.513	2.504	2.521	2.443	2.513	984,604	2.4797	2.50%
2014-12-22	0	2.800	2.800	2.830	2.780	2.860	876,000	2,472,430	2.8224	2.451	2.451	2.478	2.434	2.504	1,000,596	2.4710	-0.71%
2014-12-19	0	2.820	2.810	2.830	2.700	2.930	2,800,000	7,930,580	2.8324	2.469	2.460	2.478	2.364	2.565	3,198,251	2.4797	-2.08%
2014-12-18	0	2.880	2.880	2.900	2.860	3.000	2,738,000	7,961,050	2.9076	2.521	2.521	2.539	2.504	2.626	3,127,433	2.5456	-2.04%
2014-12-17	0	2.940	2.930	2.960	2.910	2.990	1,170,000	3,459,300	2.9567	2.574	2.565	2.591	2.548	2.618	1,336,412	2.5885	-0.34%
2014-12-16	0	2.950	2.950	2.980	2.950	3.040	2,538,100	7,604,947	2.9963	2.583	2.583	2.609	2.583	2.661	2,899,100	2.6232	-2.96%
2014-12-15	0	3.040	3.040	3.070	3.030	3.060	580,000	1,763,560	3.0406	2.661	2.661	2.688	2.653	2.679	662,495	2.6620	-0.65%
2014-12-12	0	3.060	3.060	3.090	3.040	3.100	834,000	2,567,920	3.0790	2.679	2.679	2.705	2.661	2.714	952,622	2.6956	0.00%
2014-12-11	0	3.060	3.050	3.060	3.040	3.080	610,909	1,866,007	3.0545	2.679	2.670	2.679	2.661	2.696	697,800	2.6741	-1.61%
2014-12-10	0	3.110	3.100	3.130	3.050	3.130	473,818	1,460,728	3.0829	2.723	2.714	2.740	2.670	2.740	541,210	2.6990	1.30%
2014-12-09	0	3.070	3.060	3.070	3.040	3.150	1,436,000	4,432,930	3.0870	2.688	2.679	2.688	2.661	2.758	1,640,246	2.7026	-0.97%
2014-12-08	0	3.100	3.080	3.100	3.060	3.140	1,264,181	3,910,444	3.0933	2.714	2.696	2.714	2.679	2.749	1,443,989	2.7081	-0.32%
2014-12-05	0	3.110	3.100	3.140	3.090	3.180	1,850,000	5,779,330	3.1240	2.723	2.714	2.749	2.705	2.784	2,113,130	2.7350	-0.64%
2014-12-04	0	3.130	3.100	3.130	3.020	3.200	3,994,000	12,448,496	3.1168	2.740	2.714	2.740	2.644	2.802	4,562,076	2.7287	0.32%
2014-12-03	0	3.120	3.120	3.150	3.100	3.190	1,286,000	4,061,040	3.1579	2.731	2.731	2.758	2.714	2.793	1,468,911	2.7647	-0.95%
2014-12-02	0	3.150	3.130	3.150	3.050	3.180	1,090,000	3,405,200	3.1240	2.758	2.740	2.758	2.670	2.784	1,245,033	2.7350	2.27%
2014-12-01	0	3.080	3.080	3.090	3.070	3.150	776,909	2,405,341	3.0960	2.696	2.696	2.705	2.688	2.758	887,411	2.7105	-0.96%
2014-11-28	0	3.110	3.110	3.120	3.070	3.150	2,559,680	7,941,676	3.1026	2.723	2.723	2.731	2.688	2.758	2,923,750	2.7163	0.32%
2014-11-27	0	3.100	3.070	3.100	3.070	3.150	1,051,000	3,267,576	3.1090	2.714	2.688	2.714	2.688	2.758	1,200,486	2.7219	-1.59%
2014-11-26	0	3.150	3.110	3.130	3.070	3.150	1,472,175	4,565,557	3.1012	2.758	2.723	2.740	2.688	2.758	1,681,566	2.7151	0.96%
2014-11-25	0	3.120	3.110	3.140	3.100	3.190	1,104,000	3,449,199	3.1243	2.731	2.723	2.749	2.714	2.793	1,261,025	2.7352	-0.32%
2014-11-24	0	3.130	3.120	3.150	3.050	3.200	1,859,090	5,835,551	3.1389	2.740	2.731	2.758	2.670	2.802	2,123,513	2.7481	-0.32%
2014-11-21	0	3.140	3.110	3.140	3.070	3.200	1,656,384	5,175,152	3.1244	2.749	2.723	2.749	2.688	2.802	1,891,976	2.7353	0.00%
2014-11-20	0	3.140	3.120	3.150	3.070	3.200	1,828,000	5,736,900	3.1383	2.749	2.731	2.758	2.688	2.802	2,088,001	2.7476	0.00%
2014-11-19	0	3.140	3.130	3.150	3.100	3.190	1,598,000	5,011,620	3.1362	2.749	2.740	2.758	2.714	2.793	1,825,287	2.7457	0.00%
2014-11-18	0	3.140	3.130	3.150	3.080	3.180	772,000	2,428,210	3.1453	2.749	2.740	2.758	2.696	2.784	881,803	2.7537	1.95%
2014-11-17	0	3.080	3.080	3.090	3.050	3.190	1,605,818	4,979,662	3.1010	2.696	2.696	2.705	2.670	2.793	1,834,217	2.7149	-2.53%
2014-11-14	0	3.160	3.150	3.160	3.120	3.170	634,727	2,002,160	3.1544	2.767	2.758	2.767	2.731	2.775	725,006	2.7616	-0.32%
2014-11-13	0	3.170	3.160	3.190	3.160	3.230	690,100	2,203,415	3.1929	2.775	2.767	2.793	2.767	2.828	788,255	2.7953	-1.25%
2014-11-12	0	3.210	3.210	3.230	3.200	3.250	614,000	1,976,040	3.2183	2.810	2.810	2.828	2.802	2.845	701,331	2.8176	-0.62%
2014-11-11	0	3.230	3.230	3.260	3.150	3.260	656,909	2,122,199	3.2306	2.828	2.828	2.854	2.758	2.854	750,343	2.8283	0.62%
2014-11-10	0	3.210	3.200	3.240	3.180	3.260	738,000	2,377,020	3.2209	2.810	2.802	2.837	2.784	2.854	842,968	2.8198	-2.13%
2014-11-07	0	3.280	3.260	3.290	3.220	3.290	574,000	1,870,760	3.2592	2.872	2.854	2.880	2.819	2.880	655,641	2.8533	0.00%
2014-11-06	0	3.280	3.280	3.290	3.240	3.290	1,479,000	4,819,830	3.2588	2.872	2.872	2.880	2.837	2.880	1,689,362	2.8530	0.92%
2014-11-05	0	3.250	3.250	3.260	3.200	3.280	1,236,000	4,017,900	3.2507	2.845	2.845	2.854	2.802	2.872	1,411,799	2.8459	0.31%
2014-11-04	0	3.240	3.230	3.240	3.190	3.240	1,812,000	5,814,060	3.2086	2.837	2.828	2.837	2.793	2.837	2,069,725	2.8091	0.93%
2014-11-03	0	3.210	3.200	3.210	3.130	3.210	2,156,000	6,852,444	3.1783	2.810	2.802	2.810	2.740	2.810	2,462,653	2.7825	2.88%
2014-10-31	0	3.120	3.110	3.150	3.050	3.180	1,467,000	4,569,620	3.1149	2.731	2.723	2.758	2.670	2.784	1,675,655	2.7271	1.30%
2014-10-30	0	3.080	3.070	3.100	3.050	3.120	1,036,000	3,192,620	3.0817	2.696	2.688	2.714	2.670	2.731	1,183,353	2.6979	0.33%
2014-10-29	0	3.070	3.050	3.070	3.020	3.110	2,550,000	7,830,560	3.0708	2.688	2.670	2.688	2.644	2.723	2,912,693	2.6884	1.66%
2014-10-28	0	3.020	3.020	3.030	3.020	3.120	1,826,000	5,604,080	3.0690	2.644	2.644	2.653	2.644	2.731	2,085,716	2.6869	-2.27%
2014-10-27	0	3.090	3.070	3.100	3.030	3.090	1,415,000	4,318,280	3.0518	2.705	2.688	2.714	2.653	2.705	1,616,259	2.6718	-0.96%
2014-10-24	0	3.120	3.110	3.120	3.090	3.150	866,000	2,698,480	3.1160	2.731	2.723	2.731	2.705	2.758	989,173	2.7280	0.97%
2014-10-23	0	3.090	3.090	3.110	3.080	3.160	1,454,000	4,542,600	3.1242	2.705	2.705	2.723	2.696	2.767	1,660,806	2.7352	-2.83%
2014-10-22	0	3.180	3.160	3.190	3.160	3.260	1,884,000	6,000,220	3.1848	2.784	2.767	2.793	2.767	2.854	2,151,966	2.7883	-0.31%
2014-10-21	0	3.190	3.190	3.210	3.160	3.220	556,000	1,773,440	3.1896	2.793	2.793	2.810	2.767	2.819	635,081	2.7925	1.27%
2014-10-20	0	3.150	3.150	3.160	3.130	3.180	292,000	921,500	3.1558	2.758	2.758	2.767	2.740	2.784	333,532	2.7629	-0.63%
2014-10-17	0	3.170	3.150	3.190	3.120	3.190	752,000	2,366,460	3.1469	2.775	2.758	2.793	2.731	2.793	858,959	2.7550	1.28%
2014-10-16	0	3.130	3.110	3.160	3.100	3.160	538,545	1,680,319	3.1201	2.740	2.723	2.767	2.714	2.767	615,144	2.7316	-1.26%
2014-10-15	0	3.170	3.170	3.180	3.120	3.190	1,104,000	3,498,186	3.1686	2.775	2.775	2.784	2.731	2.793	1,261,025	2.7741	0.96%
2014-10-14	0	3.140	3.140	3.170	3.100	3.170	241,001	757,943	3.1450	2.749	2.749	2.775	2.714	2.775	275,279	2.7534	-0.32%
2014-10-13	0	3.150	3.150	3.180	3.100	3.190	769,818	2,424,873	3.1499	2.758	2.758	2.784	2.714	2.793	879,311	2.7577	-0.94%
2014-10-10	0	3.180	3.160	3.180	3.150	3.220	936,000	2,977,640	3.1812	2.784	2.767	2.784	2.758	2.819	1,069,130	2.7851	-0.62%
2014-10-09	0	3.200	3.180	3.200	3.150	3.240	1,004,000	3,197,530	3.1848	2.802	2.784	2.802	2.758	2.837	1,146,801	2.7882	1.91%
2014-10-08	0	3.140	3.130	3.160	3.130	3.230	1,030,000	3,277,270	3.1818	2.749	2.740	2.767	2.740	2.828	1,176,499	2.7856	-1.26%
2014-10-07	0	3.180	3.170	3.210	3.160	3.250	1,112,000	3,557,100	3.1988	2.784	2.775	2.810	2.767	2.845	1,270,163	2.8005	0.32%
2014-10-06	0	3.170	3.170	3.190	3.150	3.270	1,708,000	5,483,040	3.2102	2.775	2.775	2.793	2.758	2.863	1,950,933	2.8105	-0.31%
2014-10-03	0	3.180	3.150	3.190	3.010	3.250	2,101,135	6,589,876	3.1363	2.784	2.758	2.793	2.635	2.845	2,399,985	2.7458	4.61%
2014-09-30	0	3.040	3.020	3.060	3.010	3.110	2,006,000	6,102,024	3.0419	2.661	2.644	2.679	2.635	2.723	2,291,318	2.6631	-2.88%
2014-09-29	0	3.130	3.110	3.160	3.050	3.210	3,352,000	10,420,390	3.1087	2.740	2.723	2.767	2.670	2.810	3,828,763	2.7216	0.32%
2014-09-26	0	3.120	3.120	3.130	3.120	3.350	3,159,000	10,192,380	3.2265	2.731	2.731	2.740	2.731	2.933	3,608,312	2.8247	-5.45%
2014-09-25	0	3.300	3.290	3.340	3.290	3.400	1,796,545	6,004,468	3.3422	2.889	2.880	2.924	2.880	2.977	2,052,072	2.9261	-3.23%
2014-09-24	0	3.410	3.380	3.410	3.350	3.460	2,014,000	6,844,560	3.3985	2.985	2.959	2.985	2.933	3.029	2,300,456	2.9753	1.19%
2014-09-23	0	3.370	3.350	3.380	3.350	3.420	1,909,000	6,491,220	3.4003	2.950	2.933	2.959	2.933	2.994	2,180,522	2.9769	-1.17%
2014-09-22	0	3.410	3.410	3.420	3.400	3.500	932,000	3,181,990	3.4142	2.985	2.985	2.994	2.977	3.064	1,064,561	2.9890	-0.29%
2014-09-19	0	3.420	3.400	3.430	3.400	3.470	1,036,000	3,552,830	3.4294	2.994	2.977	3.003	2.977	3.038	1,183,353	3.0023	0.29%
2014-09-18	0	3.410	3.400	3.440	3.400	3.550	1,430,000	4,884,620	3.4158	2.985	2.977	3.012	2.977	3.108	1,633,392	2.9905	-1.45%
2014-09-17	0	3.460	3.460	3.470	3.430	3.490	774,000	2,686,650	3.4711	3.029	3.029	3.038	3.003	3.055	884,088	3.0389	0.00%
2014-09-16	0	3.460	3.420	3.460	3.400	3.500	976,727	3,359,124	3.4392	3.029	2.994	3.029	2.977	3.064	1,115,649	3.0109	0.00%
2014-09-15	0	3.460	3.440	3.460	3.430	3.500	1,365,000	4,717,670	3.4562	3.029	3.012	3.029	3.003	3.064	1,559,147	3.0258	-0.57%
2014-09-12	0	3.480	3.460	3.490	3.430	3.550	3,230,000	11,266,262	3.4880	3.047	3.029	3.055	3.003	3.108	3,689,411	3.0537	0.58%
2014-09-11	0	3.460	3.450	3.480	3.420	3.520	1,238,909	4,300,072	3.4709	3.029	3.020	3.047	2.994	3.082	1,415,122	3.0387	-0.29%
2014-09-10	0	3.470	3.460	3.470	3.440	3.530	864,000	2,994,220	3.4655	3.038	3.029	3.038	3.012	3.090	986,889	3.0340	-0.57%
2014-09-08	0	3.490	3.480	3.490	3.460	3.500	1,063,635	3,696,764	3.4756	3.055	3.047	3.055	3.029	3.064	1,214,918	3.0428	0.29%
2014-09-05	0	3.480	3.480	3.500	3.460	3.550	1,320,000	4,604,795	3.4885	3.047	3.047	3.064	3.029	3.108	1,507,747	3.0541	0.58%
2014-09-04	0	3.460	3.460	3.480	3.440	3.530	1,005,000	3,496,940	3.4795	3.029	3.029	3.047	3.012	3.090	1,147,944	3.0463	-1.70%
2014-09-03	0	3.520	3.510	3.520	3.470	3.570	2,884,000	10,172,510	3.5272	3.082	3.073	3.082	3.038	3.125	3,294,198	3.0880	1.15%
2014-09-02	0	3.480	3.470	3.490	3.470	3.520	649,000	2,260,470	3.4830	3.047	3.038	3.055	3.038	3.082	741,309	3.0493	-0.57%
2014-09-01	0	3.500	3.470	3.500	3.440	3.520	1,078,000	3,755,860	3.4841	3.064	3.038	3.064	3.012	3.082	1,231,327	3.0503	1.74%
2014-08-29	0	3.440	3.440	3.460	3.400	3.490	1,292,000	4,443,420	3.4392	3.012	3.012	3.029	2.977	3.055	1,475,764	3.0109	-0.86%
2014-08-28	0	3.470	3.430	3.470	3.420	3.580	1,665,000	5,802,290	3.4849	3.038	3.003	3.038	2.994	3.134	1,901,817	3.0509	-0.86%
2014-08-27	0	3.530	3.530	3.540	3.500	3.560	1,812,000	6,394,648	3.5291	3.064	3.064	3.073	3.038	3.090	2,087,466	3.0634	0.28%
2014-08-26	0	3.520	3.500	3.520	3.470	3.560	1,564,000	5,509,390	3.5226	3.055	3.038	3.055	3.012	3.090	1,801,764	3.0578	1.15%
2014-08-25	0	3.480	3.470	3.490	3.470	3.560	1,285,000	4,513,480	3.5124	3.021	3.012	3.029	3.012	3.090	1,480,350	3.0489	-2.25%
2014-08-22	0	3.560	3.560	3.590	3.560	3.620	684,000	2,449,710	3.5814	3.090	3.090	3.116	3.090	3.142	787,984	3.1088	-0.84%
2014-08-21	0	3.590	3.560	3.600	3.540	3.620	2,454,000	8,815,460	3.5923	3.116	3.090	3.125	3.073	3.142	2,827,065	3.1182	0.28%
2014-08-20	0	3.580	3.560	3.580	3.530	3.590	2,984,646	10,638,753	3.5645	3.108	3.090	3.108	3.064	3.116	3,438,381	3.0941	0.85%
2014-08-19	0	3.550	3.540	3.550	3.540	3.630	2,560,000	9,125,620	3.5647	3.082	3.073	3.082	3.073	3.151	2,949,179	3.0943	-1.39%
2014-08-18	0	3.600	3.570	3.600	3.540	3.680	5,647,130	20,338,848	3.6016	3.125	3.099	3.125	3.073	3.194	6,505,624	3.1263	-0.28%
2014-08-15	0	3.610	3.590	3.610	3.580	3.640	1,928,000	6,955,110	3.6074	3.134	3.116	3.134	3.108	3.160	2,221,100	3.1314	1.12%
2014-08-14	0	3.570	3.570	3.600	3.530	3.630	5,478,000	19,608,640	3.5795	3.099	3.099	3.125	3.064	3.151	6,310,782	3.1072	0.85%
2014-08-13	0	3.540	3.530	3.540	3.480	3.630	4,738,000	16,750,100	3.5353	3.073	3.064	3.073	3.021	3.151	5,458,285	3.0687	0.28%
2014-08-12	0	3.530	3.520	3.550	3.450	3.550	1,290,000	4,537,710	3.5176	3.064	3.055	3.082	2.995	3.082	1,486,110	3.0534	1.15%
2014-08-11	0	3.490	3.490	3.500	3.480	3.580	1,418,000	4,988,060	3.5177	3.029	3.029	3.038	3.021	3.108	1,633,569	3.0535	-0.57%
2014-08-08	0	3.510	3.500	3.510	3.480	3.570	1,684,000	5,955,480	3.5365	3.047	3.038	3.047	3.021	3.099	1,940,007	3.0698	-1.68%
2014-08-07	0	3.570	3.570	3.590	3.550	3.610	2,668,000	9,538,080	3.5750	3.099	3.099	3.116	3.082	3.134	3,073,597	3.1032	-0.83%
2014-08-06	0	3.600	3.590	3.620	3.560	3.650	2,616,014	9,411,869	3.5978	3.125	3.116	3.142	3.090	3.168	3,013,708	3.1230	-2.17%
2014-08-05	0	3.680	3.660	3.680	3.570	3.710	3,766,181	13,805,240	3.6656	3.194	3.177	3.194	3.099	3.220	4,338,727	3.1819	2.51%
2014-08-04	0	3.590	3.590	3.610	3.540	3.590	2,282,000	8,171,560	3.5809	3.116	3.116	3.134	3.073	3.116	2,628,917	3.1083	0.28%
2014-08-01	0	3.580	3.570	3.580	3.450	3.580	1,960,000	6,959,190	3.5506	3.108	3.099	3.108	2.995	3.108	2,257,965	3.0821	-0.28%
2014-07-31	0	3.590	3.560	3.590	3.540	3.610	2,540,000	9,087,610	3.5778	3.116	3.090	3.116	3.073	3.134	2,926,139	3.1057	0.56%
2014-07-30	0	3.570	3.570	3.590	3.570	3.590	1,398,000	5,013,720	3.5864	3.099	3.099	3.116	3.099	3.116	1,610,528	3.1131	-0.56%
2014-07-29	0	3.590	3.580	3.600	3.570	3.620	3,212,000	11,527,890	3.5890	3.116	3.108	3.125	3.099	3.142	3,700,298	3.1154	0.28%
2014-07-28	0	3.580	3.570	3.580	3.550	3.610	2,486,000	8,913,312	3.5854	3.108	3.099	3.108	3.082	3.134	2,863,929	3.1123	0.28%
2014-07-25	0	3.570	3.570	3.580	3.530	3.630	7,690,000	27,024,496	3.5142	3.099	3.099	3.108	3.064	3.151	8,859,057	3.0505	0.00%
2014-07-24	0	3.570	3.560	3.580	3.480	3.610	8,583,818	30,633,259	3.5687	3.099	3.090	3.108	3.021	3.134	9,888,756	3.0978	2.59%
2014-07-23	0	3.480	3.480	3.500	3.420	3.500	4,262,000	14,834,062	3.4805	3.021	3.021	3.038	2.969	3.038	4,909,922	3.0212	0.29%
2014-07-22	0	3.470	3.450	3.460	3.390	3.520	4,978,000	17,039,462	3.4230	3.012	2.995	3.003	2.943	3.055	5,734,771	2.9713	2.97%
2014-07-21	0	3.370	3.360	3.380	3.300	3.420	5,063,000	17,031,750	3.3640	2.925	2.917	2.934	2.865	2.969	5,832,693	2.9200	2.12%
2014-07-18	0	3.300	3.280	3.300	3.260	3.350	3,926,000	12,938,310	3.2955	2.865	2.847	2.865	2.830	2.908	4,522,842	2.8607	0.30%
2014-07-17	0	3.290	3.270	3.300	3.270	3.370	7,158,000	23,898,352	3.3387	2.856	2.838	2.865	2.838	2.925	8,246,181	2.8981	-0.60%
2014-07-16	0	3.310	3.300	3.310	3.230	3.330	5,490,000	18,122,330	3.3010	2.873	2.865	2.873	2.804	2.891	6,324,606	2.8654	0.61%
2014-07-15	0	3.290	3.280	3.290	3.200	3.340	2,684,000	8,752,500	3.2610	2.856	2.847	2.856	2.778	2.899	3,092,030	2.8307	-0.30%
2014-07-14	0	3.300	3.290	3.310	3.200	3.320	7,665,181	25,033,348	3.2659	2.865	2.856	2.873	2.778	2.882	8,830,465	2.8349	3.77%
2014-07-11	0	3.180	3.170	3.180	3.150	3.230	6,509,818	20,739,728	3.1859	2.760	2.752	2.760	2.734	2.804	7,499,460	2.7655	0.00%
2014-07-10	0	3.180	3.160	3.190	3.140	3.200	9,380,000	29,588,250	3.1544	2.760	2.743	2.769	2.726	2.778	10,805,976	2.7381	0.95%
2014-07-09	0	3.150	3.140	3.150	3.130	3.170	5,278,000	16,626,360	3.1501	2.734	2.726	2.734	2.717	2.752	6,080,378	2.7344	0.00%
2014-07-08	0	3.150	3.140	3.150	3.130	3.300	12,701,818	40,189,343	3.1641	2.734	2.726	2.734	2.717	2.865	14,632,787	2.7465	0.00%
2014-07-07	0	3.150	3.140	3.150	3.120	3.170	3,522,727	11,096,083	3.1499	2.734	2.726	2.734	2.708	2.752	4,058,263	2.7342	0.00%
2014-07-04	0	3.150	3.130	3.150	3.090	3.150	3,750,000	11,767,660	3.1380	2.734	2.717	2.734	2.682	2.734	4,320,086	2.7239	0.00%
2014-07-03	0	3.150	3.140	3.150	3.050	3.150	3,828,000	11,908,930	3.1110	2.734	2.726	2.734	2.648	2.734	4,409,944	2.7005	2.61%
2014-07-02	0	3.070	3.070	3.090	3.050	3.120	2,854,000	8,778,750	3.0759	2.665	2.665	2.682	2.648	2.708	3,287,874	2.6700	-0.97%
2014-06-30	0	3.100	3.080	3.110	3.030	3.110	2,694,000	8,249,386	3.0621	2.691	2.674	2.700	2.630	2.700	3,103,550	2.6580	0.98%
2014-06-27	0	3.070	3.040	3.070	3.040	3.100	1,471,090	4,493,060	3.0542	2.665	2.639	2.665	2.639	2.691	1,694,730	2.6512	-0.97%
2014-06-26	0	3.100	3.070	3.100	3.050	3.110	1,718,000	5,302,072	3.0862	2.691	2.665	2.691	2.648	2.700	1,979,176	2.6789	0.98%
2014-06-25	0	3.070	3.060	3.080	3.060	3.100	766,000	2,357,080	3.0771	2.665	2.656	2.674	2.656	2.691	882,450	2.6711	-0.65%
2014-06-24	0	3.090	3.080	3.090	3.070	3.120	1,468,000	4,539,510	3.0923	2.682	2.674	2.682	2.665	2.708	1,691,170	2.6842	-0.64%
2014-06-23	0	3.110	3.080	3.110	3.070	3.140	1,408,000	4,360,740	3.0971	2.700	2.674	2.700	2.665	2.726	1,622,048	2.6884	0.32%
2014-06-20	0	3.100	3.090	3.100	3.050	3.110	1,986,000	6,151,730	3.0975	2.691	2.682	2.691	2.648	2.700	2,287,918	2.6888	0.98%
2014-06-19	0	3.070	3.070	3.100	3.050	3.100	1,938,000	5,982,491	3.0869	2.665	2.665	2.691	2.648	2.691	2,232,621	2.6796	-0.97%
2014-06-18	0	3.100	3.090	3.110	3.060	3.130	760,000	2,355,580	3.0994	2.691	2.682	2.700	2.656	2.717	875,538	2.6904	-1.27%
2014-06-17	0	3.140	3.120	3.150	3.090	3.150	2,194,000	6,865,190	3.1291	2.726	2.708	2.734	2.682	2.734	2,527,539	2.7162	0.32%
2014-06-16	0	3.130	3.100	3.130	3.060	3.130	3,066,000	9,508,662	3.1013	2.717	2.691	2.717	2.656	2.717	3,532,103	2.6921	0.97%
2014-06-13	0	3.100	3.080	3.100	3.060	3.130	766,000	2,371,440	3.0959	2.691	2.674	2.691	2.656	2.717	882,450	2.6873	-0.96%
2014-06-12	0	3.130	3.100	3.130	3.100	3.150	554,000	1,725,240	3.1142	2.717	2.691	2.717	2.691	2.734	638,221	2.7032	-0.63%
2014-06-11	0	3.150	3.140	3.150	3.120	3.200	5,694,000	17,941,990	3.1510	2.734	2.726	2.734	2.708	2.778	6,559,619	2.7352	1.61%
2014-06-10	0	3.100	3.100	3.110	3.070	3.130	4,060,000	12,588,935	3.1007	2.691	2.691	2.700	2.665	2.717	4,677,214	2.6915	1.31%
2014-06-09	0	3.060	3.060	3.080	3.030	3.090	5,112,000	15,619,488	3.0555	2.656	2.656	2.674	2.630	2.682	5,889,142	2.6523	0.33%
2014-06-06	0	3.050	3.040	3.070	3.020	3.100	8,700,000	26,526,560	3.0490	2.648	2.639	2.665	2.621	2.691	10,022,600	2.6467	0.00%
2014-06-05	0	3.050	3.060	3.070	3.000	3.090	6,117,000	18,632,400	3.0460	2.648	2.656	2.665	2.604	2.682	7,046,925	2.6440	1.33%
2014-06-04	0	3.010	3.010	3.030	2.990	3.040	4,802,000	14,471,160	3.0136	2.613	2.613	2.630	2.595	2.639	5,532,015	2.6159	-0.99%
2014-06-03	0	3.040	3.040	3.050	2.960	3.050	4,304,000	12,965,120	3.0123	2.639	2.639	2.648	2.569	2.648	4,958,307	2.6148	1.33%
2014-05-30	0	3.000	2.990	3.000	2.990	3.040	2,980,000	8,945,948	3.0020	2.604	2.595	2.604	2.595	2.639	3,433,029	2.6058	-0.66%
2014-05-29	0	3.020	3.000	3.020	2.940	3.040	2,062,000	6,211,560	3.0124	2.621	2.604	2.621	2.552	2.639	2,375,472	2.6149	-0.66%
2014-05-28	0	3.040	3.030	3.040	2.990	3.090	4,839,818	14,692,965	3.0359	2.639	2.630	2.639	2.595	2.682	5,575,582	2.6352	1.33%
2014-05-27	0	3.000	2.990	3.000	2.960	3.050	1,670,000	4,998,500	2.9931	2.604	2.595	2.604	2.569	2.648	1,923,878	2.5981	0.00%
2014-05-26	0	3.000	2.980	3.000	2.860	3.030	3,145,135	9,398,416	2.9882	2.604	2.587	2.604	2.483	2.630	3,623,268	2.5939	1.69%
2014-05-23	0	2.950	2.930	2.950	2.890	2.960	3,352,000	9,817,750	2.9289	2.561	2.543	2.561	2.509	2.569	3,861,581	2.5424	2.79%
2014-05-22	0	2.870	2.870	2.900	2.790	2.950	2,854,000	8,256,862	2.8931	2.491	2.491	2.517	2.422	2.561	3,287,874	2.5113	-0.35%
2014-05-21	0	2.880	2.870	2.880	2.770	2.940	3,682,000	10,447,524	2.8375	2.500	2.491	2.500	2.404	2.552	4,241,749	2.4630	2.13%
2014-05-20	0	2.820	2.810	2.820	2.740	2.840	1,462,000	4,118,714	2.8172	2.448	2.439	2.448	2.378	2.465	1,684,258	2.4454	2.17%
2014-05-19	0	2.760	2.740	2.760	2.740	2.850	3,918,727	10,817,473	2.7605	2.396	2.378	2.396	2.378	2.474	4,514,464	2.3962	0.36%
2014-05-16	0	2.750	2.740	2.750	2.700	2.830	7,966,000	21,848,024	2.7427	2.387	2.378	2.387	2.344	2.457	9,177,016	2.3807	-1.43%
2014-05-15	0	2.790	2.790	2.800	2.760	2.930	11,552,000	32,629,940	2.8246	2.422	2.422	2.431	2.396	2.543	13,308,170	2.4519	-3.13%
2014-05-14	0	2.880	2.870	2.880	2.870	2.940	8,998,000	26,020,896	2.8919	2.500	2.491	2.500	2.491	2.552	10,365,903	2.5102	0.35%
2014-05-13	0	2.870	2.870	2.900	2.860	2.990	9,020,000	26,241,960	2.9093	2.491	2.491	2.517	2.483	2.595	10,391,248	2.5254	-3.69%
2014-05-12	0	2.980	2.970	2.980	2.970	3.030	7,340,909	21,932,251	2.9877	2.587	2.578	2.587	2.578	2.630	8,456,896	2.5934	1.36%
2014-05-09	0	2.940	2.930	2.940	2.890	3.130	23,058,000	69,605,796	3.0187	2.552	2.543	2.552	2.509	2.717	26,563,347	2.6204	-21.39%
2014-05-08	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	3.246	-	-	-	-	0	-	0.00%
2014-05-05	0	3.740	3.730	3.750	3.710	3.790	2,622,000	9,834,230	3.7507	3.246	3.238	3.255	3.220	3.290	3,020,604	3.2557	-0.66%
2014-05-02	0	3.880	3.870	3.880	3.810	3.900	7,215,901	27,942,321	3.8723	3.268	3.260	3.268	3.209	3.285	8,566,797	3.2617	2.11%
2014-04-30	0	3.800	3.800	3.840	3.650	3.890	2,995,000	11,485,420	3.8349	3.201	3.201	3.234	3.074	3.277	3,555,697	3.2301	-2.31%
2014-04-29	0	3.890	3.880	3.890	3.880	3.910	677,456	2,632,345	3.8856	3.277	3.268	3.277	3.268	3.293	804,283	3.2729	0.00%
2014-04-28	0	3.890	3.880	3.900	3.890	3.910	803,272	3,131,891	3.8989	3.277	3.268	3.285	3.277	3.293	953,653	3.2841	0.00%
2014-04-25	0	3.890	3.890	3.900	3.880	3.920	1,372,909	5,351,030	3.8976	3.277	3.277	3.285	3.268	3.302	1,629,933	3.2830	-0.51%
2014-04-24	0	3.910	3.910	3.920	3.900	3.920	3,530,000	13,817,240	3.9142	3.293	3.293	3.302	3.285	3.302	4,190,855	3.2970	0.00%
2014-04-23	0	3.910	3.900	3.910	3.900	3.920	292,417	1,141,790	3.9047	3.293	3.285	3.293	3.285	3.302	347,161	3.2889	0.00%
2014-04-22	0	3.910	3.910	3.920	3.900	3.920	3,772,409	14,774,779	3.9165	3.293	3.293	3.302	3.285	3.302	4,478,645	3.2989	-0.26%
2014-04-17	0	3.920	3.900	3.920	3.900	3.920	583,272	2,278,417	3.9063	3.302	3.285	3.302	3.285	3.302	692,467	3.2903	0.51%
2014-04-16	0	3.900	3.900	3.910	3.900	3.920	469,727	1,833,931	3.9042	3.285	3.285	3.293	3.285	3.302	557,665	3.2886	-0.26%
2014-04-15	0	3.910	3.910	3.920	3.890	3.930	2,502,176	9,770,395	3.9048	3.293	3.293	3.302	3.277	3.310	2,970,611	3.2890	0.51%
2014-04-14	0	3.890	3.890	3.900	3.880	3.900	880,907	3,428,681	3.8922	3.277	3.277	3.285	3.268	3.285	1,045,822	3.2785	0.00%
2014-04-11	0	3.890	3.890	3.900	3.890	3.900	2,148,158	8,373,848	3.8982	3.277	3.277	3.285	3.277	3.285	2,550,317	3.2835	-0.26%
2014-04-10	0	3.900	3.890	3.900	3.880	3.900	682,000	2,652,860	3.8898	3.285	3.277	3.285	3.268	3.285	809,678	3.2764	0.00%
2014-04-09	0	3.900	3.900	3.910	3.890	3.900	1,668,817	6,506,713	3.8990	3.285	3.285	3.293	3.277	3.285	1,981,238	3.2842	-0.26%
2014-04-08	0	3.910	3.900	3.920	3.900	3.920	2,580,635	10,085,233	3.9080	3.293	3.285	3.302	3.285	3.302	3,063,758	3.2918	0.00%
2014-04-07	0	3.910	3.910	3.920	3.910	3.920	814,177	3,186,928	3.9143	3.293	3.293	3.302	3.293	3.302	966,600	3.2970	-0.26%
2014-04-04	0	3.920	3.910	3.920	3.900	3.920	2,383,000	9,321,400	3.9116	3.302	3.293	3.302	3.285	3.302	2,829,124	3.2948	0.26%
2014-04-03	0	3.910	3.890	3.900	3.890	3.910	2,276,817	8,888,555	3.9039	3.293	3.277	3.285	3.277	3.293	2,703,062	3.2883	0.26%
2014-04-02	0	3.900	3.890	3.900	3.890	3.910	1,130,908	4,412,163	3.9014	3.285	3.277	3.285	3.277	3.293	1,342,626	3.2862	-0.26%
2014-04-01	0	3.910	3.910	3.920	3.890	3.920	4,146,880	16,199,908	3.9065	3.293	3.293	3.302	3.277	3.302	4,923,222	3.2905	0.26%
2014-03-31	0	3.900	3.890	3.900	3.890	3.910	3,392,909	13,244,370	3.9035	3.285	3.277	3.285	3.277	3.293	4,028,099	3.2880	-0.26%
2014-03-28	0	3.910	3.900	3.910	3.900	3.920	674,454	2,639,117	3.9130	3.293	3.285	3.293	3.285	3.302	800,719	3.2959	0.26%
2014-03-27	0	3.900	3.900	3.910	3.900	3.920	829,908	3,238,776	3.9026	3.285	3.285	3.293	3.285	3.302	985,276	3.2872	-0.51%
2014-03-26	0	3.920	3.920	3.930	3.880	3.940	8,312,361	32,480,897	3.9075	3.302	3.302	3.310	3.268	3.319	9,868,526	3.2914	-1.26%
2014-03-25	0	3.970	3.960	3.970	3.960	3.980	2,415,985	9,573,411	3.9625	3.344	3.336	3.344	3.336	3.352	2,868,284	3.3377	0.00%
2014-03-24	0	3.970	3.960	3.970	3.960	3.990	1,132,821	4,507,220	3.9788	3.344	3.336	3.344	3.336	3.361	1,344,898	3.3513	-0.50%
2014-03-21	0	3.990	3.970	3.990	3.950	3.990	1,858,580	7,387,749	3.9749	3.361	3.344	3.361	3.327	3.361	2,206,527	3.3481	0.50%
2014-03-20	0	3.970	3.960	3.970	3.960	3.980	3,073,500	12,207,633	3.9719	3.344	3.336	3.344	3.336	3.352	3,648,893	3.3456	-0.25%
2014-03-19	0	3.980	3.970	3.980	3.970	3.980	352,000	1,399,820	3.9768	3.352	3.344	3.352	3.344	3.352	417,898	3.3497	0.25%
2014-03-18	0	3.970	3.970	3.980	3.970	3.980	670,876	2,665,024	3.9725	3.344	3.344	3.352	3.344	3.352	796,471	3.3460	0.00%
2014-03-17	0	3.970	3.960	3.970	3.960	3.980	2,468,000	9,803,480	3.9722	3.344	3.336	3.344	3.336	3.352	2,930,037	3.3459	-0.25%
2014-03-14	0	3.980	3.970	3.990	3.960	3.980	6,927,000	27,455,920	3.9636	3.352	3.344	3.361	3.336	3.352	8,223,811	3.3386	0.25%
2014-03-13	0	3.970	3.950	3.970	3.960	3.970	2,207,000	8,744,550	3.9622	3.344	3.327	3.344	3.336	3.344	2,620,175	3.3374	0.00%
2014-03-12	0	3.970	3.960	3.970	3.940	4.040	5,404,000	21,396,680	3.9594	3.344	3.336	3.344	3.319	3.403	6,415,688	3.3351	0.76%
2014-03-11	0	3.940	3.930	3.940	3.930	3.950	738,000	2,909,040	3.9418	3.319	3.310	3.319	3.310	3.327	876,162	3.3202	0.00%
2014-03-10	0	3.940	3.930	3.940	3.920	3.950	3,169,000	12,475,450	3.9367	3.319	3.310	3.319	3.302	3.327	3,762,272	3.3159	0.51%
2014-03-07	0	3.920	3.920	3.930	3.900	3.930	1,976,271	7,736,866	3.9149	3.302	3.302	3.310	3.285	3.310	2,346,251	3.2975	0.51%
2014-03-06	0	3.900	3.900	3.910	3.860	3.990	5,964,359	23,205,482	3.8907	3.285	3.285	3.293	3.251	3.361	7,080,953	3.2772	1.56%
2014-03-05	0	3.840	3.840	3.850	3.840	3.870	1,957,000	7,556,790	3.8614	3.234	3.234	3.243	3.234	3.260	2,323,372	3.2525	-0.26%
2014-03-04	0	3.850	3.840	3.850	3.830	3.860	2,400,000	9,231,800	3.8466	3.243	3.234	3.243	3.226	3.251	2,849,306	3.2400	-0.26%
2014-03-03	0	3.860	3.850	3.860	3.840	3.870	792,000	3,053,150	3.8550	3.251	3.243	3.251	3.234	3.260	940,271	3.2471	-0.26%
2014-02-28	0	3.870	3.860	3.870	3.840	3.870	704,000	2,713,780	3.8548	3.260	3.251	3.260	3.234	3.260	835,797	3.2469	0.26%
2014-02-27	0	3.860	3.850	3.860	3.840	3.870	1,480,271	5,706,369	3.8549	3.251	3.243	3.251	3.234	3.260	1,757,394	3.2471	0.00%
2014-02-26	0	3.860	3.850	3.860	3.840	3.860	2,218,000	8,539,000	3.8499	3.251	3.243	3.251	3.234	3.251	2,633,234	3.2428	0.00%
2014-02-25	0	3.860	3.850	3.860	3.840	3.870	2,186,000	8,422,520	3.8529	3.251	3.243	3.251	3.234	3.260	2,595,243	3.2454	0.26%
2014-02-24	0	3.850	3.840	3.850	3.840	3.860	2,367,272	9,117,328	3.8514	3.243	3.234	3.243	3.234	3.251	2,810,451	3.2441	-0.52%
2014-02-21	0	3.870	3.860	3.870	3.860	3.870	1,234,000	4,774,540	3.8692	3.260	3.251	3.260	3.251	3.260	1,465,018	3.2590	0.00%
2014-02-20	0	3.870	3.860	3.870	3.870	3.880	5,392,000	20,868,640	3.8703	3.260	3.251	3.260	3.260	3.268	6,401,442	3.2600	-0.26%
2014-02-19	0	3.880	3.870	3.880	3.860	3.880	5,256,000	20,340,200	3.8699	3.268	3.260	3.268	3.251	3.268	6,239,981	3.2597	0.52%
2014-02-18	0	3.860	3.860	3.870	3.860	3.870	6,101,000	23,600,510	3.8683	3.251	3.251	3.260	3.251	3.260	7,243,174	3.2583	-0.26%
2014-02-17	0	3.870	3.860	3.870	3.860	3.880	2,810,000	10,873,160	3.8695	3.260	3.251	3.260	3.251	3.268	3,336,063	3.2593	0.00%
2014-02-14	0	3.870	3.860	3.870	3.860	3.870	3,963,992	15,333,122	3.8681	3.260	3.251	3.260	3.251	3.260	4,706,095	3.2581	0.00%
2014-02-13	0	3.870	3.860	3.870	3.860	3.870	1,657,367	6,399,585	3.8613	3.260	3.251	3.260	3.251	3.260	1,967,644	3.2524	0.26%
2014-02-12	0	3.860	3.860	3.870	3.860	3.870	2,864,000	11,064,040	3.8631	3.251	3.251	3.260	3.251	3.260	3,400,172	3.2540	0.00%
2014-02-11	0	3.860	3.860	3.870	3.860	3.880	1,044,000	4,035,620	3.8655	3.251	3.251	3.260	3.251	3.268	1,239,448	3.2560	-0.26%
2014-02-10	0	3.870	3.860	3.870	3.840	3.880	1,440,500	5,570,460	3.8670	3.260	3.251	3.260	3.234	3.268	1,710,177	3.2572	0.26%
2014-02-07	0	3.860	3.860	3.870	3.860	3.870	2,401,000	9,289,310	3.8689	3.251	3.251	3.260	3.251	3.260	2,850,494	3.2588	0.00%
2014-02-06	0	3.860	3.840	3.870	3.830	3.870	820,500	3,150,635	3.8399	3.251	3.234	3.260	3.226	3.260	974,107	3.2344	0.78%
2014-02-05	0	3.830	3.830	3.840	3.810	3.870	858,000	3,294,160	3.8393	3.226	3.226	3.234	3.209	3.260	1,018,627	3.2339	-1.03%
2014-02-04	0	3.870	3.850	3.870	3.860	3.880	2,600,000	10,059,696	3.8691	3.260	3.243	3.260	3.251	3.268	3,086,749	3.2590	-0.26%
2014-01-30	0	3.880	3.870	3.880	3.860	3.880	1,944,000	7,526,070	3.8714	3.268	3.260	3.268	3.251	3.268	2,307,938	3.2609	0.26%
2014-01-29	0	3.870	3.870	3.880	3.860	3.880	5,676,000	21,967,620	3.8703	3.260	3.260	3.268	3.251	3.268	6,738,610	3.2600	0.00%
2014-01-28	0	3.870	3.860	3.870	3.860	3.880	5,526,000	21,385,130	3.8699	3.260	3.251	3.260	3.251	3.268	6,560,528	3.2597	0.00%
2014-01-27	0	3.870	3.860	3.870	3.850	3.870	7,296,000	28,181,680	3.8626	3.260	3.251	3.260	3.243	3.260	8,661,891	3.2535	0.00%
2014-01-24	0	3.870	3.860	3.870	3.860	3.870	4,582,545	17,731,086	3.8693	3.260	3.251	3.260	3.251	3.260	5,440,448	3.2591	0.26%
2014-01-23	0	3.860	3.860	3.870	3.850	3.880	7,116,000	27,510,700	3.8660	3.251	3.251	3.260	3.243	3.268	8,448,193	3.2564	0.00%
2014-01-22	0	3.860	3.850	3.860	3.850	3.860	350,000	1,348,800	3.8537	3.251	3.243	3.251	3.243	3.251	415,524	3.2460	0.00%
2014-01-21	0	3.860	3.850	3.860	3.850	3.870	2,698,560	10,407,468	3.8567	3.251	3.243	3.251	3.243	3.260	3,203,760	3.2485	0.26%
2014-01-20	0	3.850	3.840	3.850	3.840	3.860	5,033,090	19,364,822	3.8475	3.243	3.234	3.243	3.234	3.251	5,975,340	3.2408	0.00%
2014-01-17	0	3.850	3.840	3.860	3.840	3.860	3,044,545	11,700,511	3.8431	3.243	3.234	3.251	3.234	3.251	3,614,517	3.2371	-0.26%
2014-01-16	0	3.860	3.850	3.860	3.840	3.860	2,669,000	10,274,320	3.8495	3.251	3.243	3.251	3.234	3.251	3,168,666	3.2425	0.26%
2014-01-15	0	3.850	3.840	3.850	3.830	3.850	5,104,769	19,607,378	3.8410	3.243	3.234	3.243	3.226	3.243	6,060,438	3.2353	0.26%
2014-01-14	0	3.840	3.830	3.840	3.830	3.840	1,130,000	4,331,800	3.8335	3.234	3.226	3.234	3.226	3.234	1,341,548	3.2290	0.26%
2014-01-13	0	3.830	3.830	3.840	3.830	3.850	6,084,108	23,364,815	3.8403	3.226	3.226	3.234	3.226	3.243	7,223,120	3.2347	0.00%
2014-01-10	0	3.830	3.810	3.830	3.810	3.860	4,207,635	16,063,237	3.8176	3.226	3.209	3.226	3.209	3.251	4,995,351	3.2156	0.79%
2014-01-09	0	3.800	3.800	3.810	3.800	3.810	2,487,454	9,454,642	3.8009	3.201	3.201	3.209	3.201	3.209	2,953,133	3.2016	-0.26%
2014-01-08	0	3.810	3.800	3.810	3.800	3.810	1,897,136	7,211,842	3.8014	3.209	3.201	3.209	3.201	3.209	2,252,301	3.2020	0.26%
2014-01-07	0	3.800	3.800	3.810	3.800	3.810	3,429,817	13,034,504	3.8003	3.201	3.201	3.209	3.201	3.209	4,071,916	3.2011	0.00%
2014-01-06	0	3.800	3.800	3.810	3.800	3.810	2,140,000	8,133,960	3.8009	3.201	3.201	3.209	3.201	3.209	2,540,632	3.2016	-0.26%
2014-01-03	0	3.810	3.800	3.810	3.800	3.820	6,447,560	24,501,790	3.8002	3.209	3.201	3.209	3.201	3.218	7,654,614	3.2009	0.26%
2014-01-02	0	3.800	3.800	3.810	3.800	3.830	3,230,727	12,282,336	3.8017	3.201	3.201	3.209	3.201	3.226	3,835,555	3.2022	0.00%
2013-12-31	0	3.800	3.800	3.810	3.800	3.810	1,441,270	5,479,927	3.8022	3.201	3.201	3.209	3.201	3.209	1,711,092	3.2026	0.00%
2013-12-30	0	3.800	3.800	3.810	3.800	3.810	3,040,545	11,558,803	3.8016	3.201	3.201	3.209	3.201	3.209	3,609,768	3.2021	0.00%
2013-12-27	0	3.800	3.800	3.810	3.800	3.820	1,840,000	6,996,510	3.8025	3.201	3.201	3.209	3.201	3.218	2,184,468	3.2028	0.00%
2013-12-24	0	3.800	3.800	3.810	3.800	3.810	853,908	3,246,862	3.8024	3.201	3.201	3.209	3.201	3.209	1,013,769	3.2028	0.00%
2013-12-23	0	3.800	3.800	3.810	3.800	3.820	1,566,000	5,957,250	3.8041	3.201	3.201	3.209	3.201	3.218	1,859,172	3.2042	-0.26%
2013-12-20	0	3.810	3.800	3.810	3.800	3.820	2,031,213	7,729,711	3.8055	3.209	3.201	3.209	3.201	3.218	2,411,478	3.2054	0.26%
2013-12-19	0	3.800	3.800	3.810	3.790	3.810	10,832,545	41,169,949	3.8006	3.201	3.201	3.209	3.192	3.209	12,860,516	3.2013	-0.26%
2013-12-18	0	3.810	3.800	3.810	3.800	3.810	2,761,816	10,501,940	3.8025	3.209	3.201	3.209	3.201	3.209	3,278,858	3.2029	0.00%
2013-12-17	0	3.810	3.800	3.810	3.790	3.810	12,786,087	48,593,269	3.8005	3.209	3.201	3.209	3.192	3.209	15,179,783	3.2012	0.00%
2013-12-16	0	3.810	3.800	3.810	3.800	3.820	1,618,135	6,154,746	3.8036	3.209	3.201	3.209	3.201	3.218	1,921,068	3.2038	0.00%
2013-12-13	0	3.810	3.810	3.820	3.800	3.820	3,104,454	11,824,411	3.8089	3.209	3.209	3.218	3.201	3.218	3,685,642	3.2082	0.00%
2013-12-12	0	3.810	3.800	3.810	3.800	3.810	2,768,000	10,537,460	3.8069	3.209	3.201	3.209	3.201	3.209	3,286,200	3.2066	0.00%
2013-12-11	0	3.810	3.800	3.810	3.800	3.810	5,932,600	22,564,360	3.8035	3.209	3.201	3.209	3.201	3.209	7,043,248	3.2037	0.53%
2013-12-10	0	3.790	3.790	3.800	3.790	3.810	8,887,084	33,748,605	3.7975	3.192	3.192	3.201	3.192	3.209	10,550,844	3.1987	0.00%
2013-12-09	0	3.790	3.790	3.800	3.790	3.800	1,436,000	5,447,512	3.7935	3.192	3.192	3.201	3.192	3.201	1,704,835	3.1953	0.00%
2013-12-06	0	3.790	3.790	3.800	3.790	3.800	7,104,336	26,967,680	3.7959	3.192	3.192	3.201	3.192	3.201	8,434,346	3.1974	0.00%
2013-12-05	0	3.790	3.790	3.800	3.790	3.800	4,489,545	17,026,738	3.7925	3.192	3.192	3.201	3.192	3.201	5,330,037	3.1945	-0.26%
2013-12-04	0	3.800	3.790	3.800	3.790	3.800	5,926,000	22,497,742	3.7964	3.201	3.192	3.201	3.192	3.201	7,035,412	3.1978	0.26%
2013-12-03	0	3.790	3.790	3.800	3.780	3.800	18,077,745	68,544,708	3.7917	3.192	3.192	3.201	3.184	3.201	21,462,098	3.1938	-0.26%
2013-12-02	0	3.800	3.790	3.800	3.790	3.810	17,902,033	67,917,579	3.7938	3.201	3.192	3.201	3.192	3.209	21,253,490	3.1956	0.00%
2013-11-29	0	3.800	3.790	3.800	3.780	3.800	16,370,540	62,087,387	3.7926	3.201	3.192	3.201	3.184	3.201	19,435,285	3.1946	0.26%
2013-11-28	0	3.790	3.780	3.790	3.760	3.810	69,382,477	262,178,904	3.7787	3.192	3.184	3.192	3.167	3.209	82,371,639	3.1829	0.00%
2013-11-27	0	3.790	3.790	3.800	3.770	3.870	53,719,078	203,391,745	3.7862	3.192	3.192	3.201	3.176	3.260	63,775,880	3.1892	23.86%
2013-11-26	1	-	-	-	-	-	0	0	-	2.577	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	2.577	-	-	-	-	0	-	0.00%
2013-11-22	0	3.060	3.050	3.060	2.880	3.060	5,716,935	17,115,660	2.9939	2.577	2.569	2.577	2.426	2.577	6,787,208	2.5218	6.62%
2013-11-21	0	2.870	2.870	2.900	2.870	2.990	3,034,000	8,783,704	2.8951	2.417	2.417	2.443	2.417	2.519	3,601,998	2.4386	-2.71%
2013-11-20	0	2.950	2.960	2.970	2.880	2.970	2,706,363	7,863,441	2.9055	2.485	2.493	2.502	2.426	2.502	3,213,024	2.4474	1.03%
2013-11-19	0	2.920	2.920	2.940	2.870	3.000	2,635,818	7,760,730	2.9443	2.460	2.460	2.476	2.417	2.527	3,129,272	2.4800	-1.35%
2013-11-18	0	2.960	2.940	2.950	2.920	2.990	2,192,090	6,490,011	2.9606	2.493	2.476	2.485	2.460	2.519	2,602,473	2.4938	2.07%
2013-11-15	0	2.900	2.900	2.910	2.870	2.950	2,104,545	6,124,511	2.9101	2.443	2.443	2.451	2.417	2.485	2,498,539	2.4512	1.40%
2013-11-14	0	2.860	2.840	2.860	2.830	2.870	2,094,908	5,955,297	2.8427	2.409	2.392	2.409	2.384	2.417	2,487,098	2.3945	1.06%
2013-11-13	0	2.830	2.830	2.840	2.820	2.880	1,137,000	3,237,870	2.8477	2.384	2.384	2.392	2.375	2.426	1,349,859	2.3987	-1.39%
2013-11-12	0	2.870	2.850	2.870	2.840	2.880	1,216,000	3,477,460	2.8598	2.417	2.401	2.417	2.392	2.426	1,443,649	2.4088	0.70%
2013-11-11	0	2.850	2.840	2.850	2.800	2.870	4,984,414	14,168,903	2.8426	2.401	2.392	2.401	2.358	2.417	5,917,551	2.3944	-0.70%
2013-11-08	0	2.870	2.850	2.870	2.850	2.930	3,675,726	10,582,547	2.8790	2.417	2.401	2.417	2.401	2.468	4,363,862	2.4250	-2.38%
2013-11-07	0	2.940	2.930	2.950	2.900	2.980	1,102,000	3,230,620	2.9316	2.476	2.468	2.485	2.443	2.510	1,308,307	2.4693	-1.01%
2013-11-06	0	2.970	2.960	2.980	2.920	2.980	2,836,000	8,425,898	2.9711	2.502	2.493	2.510	2.460	2.510	3,366,930	2.5025	0.68%
2013-11-05	0	2.950	2.940	2.950	2.910	2.970	2,057,090	6,046,350	2.9393	2.485	2.476	2.485	2.451	2.502	2,442,200	2.4758	-0.34%
2013-11-04	0	2.960	2.950	2.970	2.910	2.980	1,736,000	5,115,840	2.9469	2.493	2.485	2.502	2.451	2.510	2,060,998	2.4822	0.68%
2013-11-01	0	2.940	2.930	2.940	2.850	2.950	2,727,090	7,966,548	2.9213	2.476	2.468	2.476	2.401	2.485	3,237,631	2.4606	2.08%
2013-10-31	0	2.880	2.870	2.880	2.830	2.910	4,632,000	13,345,544	2.8812	2.426	2.417	2.426	2.384	2.451	5,499,161	2.4268	1.05%
2013-10-30	0	2.850	2.840	2.850	2.760	2.860	5,450,636	15,464,696	2.8372	2.401	2.392	2.401	2.325	2.409	6,471,055	2.3898	1.79%
2013-10-29	0	2.800	2.770	2.780	2.740	2.860	3,428,000	9,523,688	2.7782	2.358	2.333	2.342	2.308	2.409	4,069,759	2.3401	2.19%
2013-10-28	0	2.740	2.720	2.750	2.710	2.780	1,366,000	3,748,220	2.7439	2.308	2.291	2.316	2.283	2.342	1,621,730	2.3112	-0.72%
2013-10-25	0	2.760	2.730	2.770	2.710	2.810	1,904,000	5,241,340	2.7528	2.325	2.300	2.333	2.283	2.367	2,260,450	2.3187	-1.43%
2013-10-24	0	2.800	2.780	2.800	2.770	2.810	2,226,000	6,259,424	2.8120	2.358	2.342	2.358	2.333	2.367	2,642,732	2.3685	-1.41%
2013-10-23	0	2.840	2.830	2.840	2.840	2.910	3,092,000	8,896,420	2.8772	2.392	2.384	2.392	2.392	2.451	3,670,856	2.4235	-1.05%
2013-10-22	0	2.870	2.850	2.880	2.800	2.890	1,292,271	3,682,555	2.8497	2.417	2.401	2.426	2.358	2.434	1,534,198	2.4003	2.50%
2013-10-21	0	2.800	2.800	2.820	2.760	2.840	2,765,999	7,748,251	2.8012	2.358	2.358	2.375	2.325	2.392	3,283,824	2.3595	-1.75%
2013-10-18	0	2.850	2.840	2.850	2.830	2.910	3,862,000	11,103,740	2.8751	2.401	2.392	2.401	2.384	2.451	4,585,009	2.4217	0.71%
2013-10-17	0	2.830	2.830	2.840	2.740	2.860	8,951,588	25,102,025	2.8042	2.384	2.384	2.392	2.308	2.409	10,627,424	2.3620	4.81%
2013-10-16	0	2.700	2.690	2.710	2.670	2.730	2,396,000	6,490,172	2.7088	2.274	2.266	2.283	2.249	2.300	2,844,558	2.2816	-0.37%
2013-10-15	0	2.710	2.700	2.710	2.630	2.710	2,092,000	5,599,400	2.6766	2.283	2.274	2.283	2.215	2.283	2,483,645	2.2545	1.12%
2013-10-11	0	2.680	2.670	2.680	2.650	2.690	3,166,000	8,467,440	2.6745	2.257	2.249	2.257	2.232	2.266	3,758,710	2.2528	1.52%
2013-10-10	0	2.640	2.620	2.640	2.600	2.640	1,022,000	2,681,880	2.6241	2.224	2.207	2.224	2.190	2.224	1,213,330	2.2103	0.00%
2013-10-09	0	2.640	2.640	2.650	2.580	2.650	2,166,020	5,684,372	2.6243	2.224	2.224	2.232	2.173	2.232	2,571,523	2.2105	1.15%
2013-10-08	0	2.610	2.600	2.610	2.500	2.640	3,606,993	9,316,474	2.5829	2.198	2.190	2.198	2.106	2.224	4,282,262	2.1756	3.98%
2013-10-07	0	2.510	2.490	2.520	2.460	2.550	4,002,620	10,054,055	2.5119	2.114	2.097	2.123	2.072	2.148	4,751,954	2.1158	-0.40%
2013-10-04	0	2.520	2.500	2.520	2.490	2.560	4,560,000	11,596,120	2.5430	2.123	2.106	2.123	2.097	2.156	5,413,682	2.1420	-2.33%
2013-10-03	0	2.580	2.580	2.590	2.520	2.590	2,030,000	5,211,260	2.5671	2.173	2.173	2.182	2.123	2.182	2,410,038	2.1623	1.98%
2013-10-02	0	2.530	2.520	2.530	2.460	2.550	3,440,271	8,689,211	2.5257	2.131	2.123	2.131	2.072	2.148	4,084,328	2.1275	2.85%
2013-09-30	0	2.460	2.430	2.470	2.420	2.540	2,594,000	6,441,500	2.4832	2.072	2.047	2.081	2.038	2.139	3,079,625	2.0917	-1.20%
2013-09-27	0	2.490	2.480	2.490	2.470	2.510	2,026,000	5,035,760	2.4856	2.097	2.089	2.097	2.081	2.114	2,405,289	2.0936	0.40%
2013-09-26	0	2.480	2.480	2.490	2.450	2.500	1,506,000	3,735,902	2.4807	2.089	2.089	2.097	2.064	2.106	1,787,940	2.0895	-1.20%
2013-09-25	0	2.510	2.480	2.510	2.480	2.540	1,696,153	4,236,615	2.4978	2.114	2.089	2.114	2.089	2.139	2,013,691	2.1039	0.40%
2013-09-24	0	2.500	2.480	2.500	2.470	2.550	2,756,000	6,905,470	2.5056	2.106	2.089	2.106	2.081	2.148	3,271,953	2.1105	-3.47%
2013-09-23	0	2.590	2.560	2.580	2.530	2.600	362,727	934,738	2.5770	2.182	2.156	2.173	2.131	2.190	430,633	2.1706	0.78%
2013-09-19	0	2.570	2.550	2.570	2.550	2.640	1,706,550	4,415,645	2.5875	2.165	2.148	2.165	2.148	2.224	2,026,035	2.1795	0.39%
2013-09-18	0	2.560	2.550	2.580	2.500	2.600	3,586,000	9,249,190	2.5792	2.156	2.148	2.173	2.106	2.190	4,257,339	2.1725	0.00%
2013-09-17	0	2.560	2.550	2.560	2.530	2.660	2,369,818	6,167,125	2.6024	2.156	2.148	2.156	2.131	2.241	2,813,474	2.1920	-2.66%
2013-09-16	0	2.630	2.600	2.630	2.590	2.690	2,028,000	5,353,742	2.6399	2.215	2.190	2.215	2.182	2.266	2,407,664	2.2236	-0.75%
2013-09-13	0	2.650	2.610	2.650	2.590	2.750	3,311,000	8,861,380	2.6763	2.232	2.198	2.232	2.182	2.316	3,930,856	2.2543	-0.75%
2013-09-12	0	2.670	2.660	2.670	2.600	2.690	3,468,000	9,172,212	2.6448	2.249	2.241	2.249	2.190	2.266	4,117,248	2.2278	1.52%
2013-09-11	0	2.630	2.630	2.640	2.600	2.690	1,161,734	3,061,962	2.6357	2.215	2.215	2.224	2.190	2.266	1,379,223	2.2201	-1.50%
2013-09-10	0	2.670	2.660	2.670	2.580	2.690	4,153,818	11,005,248	2.6494	2.249	2.241	2.249	2.173	2.266	4,931,458	2.2316	3.89%
2013-09-09	0	2.570	2.560	2.580	2.550	2.610	1,102,278	2,829,502	2.5670	2.165	2.156	2.173	2.148	2.198	1,308,637	2.1622	-0.77%
2013-09-06	0	2.590	2.580	2.590	2.550	2.630	1,390,000	3,581,440	2.5766	2.182	2.173	2.182	2.148	2.215	1,650,223	2.1703	-1.15%
2013-09-05	0	2.620	2.610	2.620	2.580	2.630	3,102,800	8,081,890	2.6047	2.207	2.198	2.207	2.173	2.215	3,683,678	2.1940	1.55%
2013-09-04	0	2.580	2.570	2.590	2.510	2.590	2,068,135	5,300,184	2.5628	2.173	2.165	2.182	2.114	2.182	2,455,313	2.1587	1.18%
2013-09-03	0	2.550	2.540	2.550	2.530	2.560	3,058,909	7,783,362	2.5445	2.148	2.139	2.148	2.131	2.156	3,631,570	2.1432	1.19%
2013-09-02	0	2.520	2.510	2.520	2.500	2.600	895,000	2,248,132	2.5119	2.123	2.114	2.123	2.106	2.190	1,062,554	2.1158	-0.40%
2013-08-30	0	2.530	2.520	2.530	2.400	2.700	4,220,000	10,604,280	2.5129	2.131	2.123	2.131	2.022	2.274	5,010,030	2.1166	4.98%
2013-08-29	0	2.410	2.400	2.410	2.350	2.420	1,418,000	3,404,640	2.4010	2.030	2.022	2.030	1.979	2.038	1,683,465	2.0224	2.12%
2013-08-28	0	2.360	2.360	2.380	2.320	2.400	1,352,000	3,180,476	2.3524	1.988	1.988	2.005	1.954	2.022	1,605,109	1.9815	-2.07%
2013-08-27	0	2.410	2.400	2.410	2.380	2.420	650,727	1,560,735	2.3984	2.030	2.022	2.030	2.005	2.038	772,550	2.0202	0.42%
2013-08-26	0	2.400	2.400	2.410	2.320	2.410	1,424,000	3,375,580	2.3705	2.022	2.022	2.030	1.954	2.030	1,690,588	1.9967	0.00%
2013-08-23	0	2.400	2.390	2.400	2.370	2.400	778,000	1,856,740	2.3866	2.022	2.013	2.022	1.996	2.022	923,650	2.0102	1.10%
2013-08-22	0	2.390	2.390	2.400	2.330	2.400	1,888,000	4,492,800	2.3797	2.000	2.000	2.008	1.949	2.008	2,256,561	1.9910	0.42%
2013-08-21	0	2.380	2.360	2.390	2.280	2.380	2,012,000	4,657,710	2.3150	1.991	1.975	2.000	1.908	1.991	2,404,767	1.9369	1.28%
2013-08-20	0	2.350	2.340	2.350	2.320	2.450	4,943,000	11,762,150	2.3796	1.966	1.958	1.966	1.941	2.050	5,907,935	1.9909	-4.86%
2013-08-19	0	2.470	2.460	2.470	2.440	2.490	1,612,000	3,972,940	2.4646	2.067	2.058	2.067	2.041	2.083	1,926,682	2.0621	-1.20%
2013-08-16	0	2.500	2.490	2.500	2.430	2.500	4,042,000	10,016,490	2.4781	2.092	2.083	2.092	2.033	2.092	4,831,049	2.0734	0.81%
2013-08-15	0	2.480	2.450	2.480	2.380	2.510	10,323,000	25,544,460	2.4745	2.075	2.050	2.075	1.991	2.100	12,338,178	2.0704	3.33%
2013-08-13	0	2.400	2.380	2.410	2.320	2.430	8,940,909	21,340,347	2.3868	2.008	1.991	2.016	1.941	2.033	10,686,285	1.9970	2.56%
2013-08-12	0	2.340	2.340	2.350	2.080	2.360	10,980,000	24,620,718	2.2423	1.958	1.958	1.966	1.740	1.975	13,123,432	1.8761	10.38%
2013-08-09	0	2.120	2.110	2.120	2.070	2.180	4,139,000	8,730,140	2.1092	1.774	1.765	1.774	1.732	1.824	4,946,984	1.7647	3.41%
2013-08-08	0	2.050	2.040	2.050	1.980	2.050	888,000	1,801,620	2.0289	1.715	1.707	1.715	1.657	1.715	1,061,349	1.6975	1.49%
2013-08-07	0	2.020	2.000	2.020	1.990	2.030	1,254,000	2,522,100	2.0112	1.690	1.673	1.690	1.665	1.698	1,498,796	1.6828	0.00%
2013-08-06	0	2.020	2.000	2.020	1.950	2.020	740,000	1,480,220	2.0003	1.690	1.673	1.690	1.632	1.690	884,457	1.6736	2.02%
2013-08-05	0	1.980	1.980	2.020	1.970	2.050	1,586,000	3,176,040	2.0025	1.657	1.657	1.690	1.648	1.715	1,895,607	1.6755	0.00%
2013-08-02	0	1.980	1.970	1.980	1.950	2.010	2,612,000	5,183,990	1.9847	1.657	1.648	1.657	1.632	1.682	3,121,895	1.6605	1.02%
2013-08-01	0	1.960	1.950	1.960	1.890	1.960	1,594,000	3,095,780	1.9421	1.640	1.632	1.640	1.581	1.640	1,905,169	1.6249	4.26%
2013-07-31	0	1.880	1.880	1.900	1.860	1.980	2,098,000	4,044,460	1.9278	1.573	1.573	1.590	1.556	1.657	2,507,556	1.6129	-3.09%
2013-07-30	0	1.940	1.930	1.950	1.910	1.980	1,388,000	2,693,040	1.9402	1.623	1.615	1.632	1.598	1.657	1,658,955	1.6233	-2.02%
2013-07-29	0	1.980	1.980	1.990	1.960	2.010	582,000	1,154,140	1.9831	1.657	1.657	1.665	1.640	1.682	695,614	1.6592	-2.94%
2013-07-26	0	2.040	2.020	2.040	2.010	2.070	977,265	1,989,206	2.0355	1.707	1.690	1.707	1.682	1.732	1,168,039	1.7030	-0.49%
2013-07-25	0	2.050	2.040	2.050	2.030	2.070	980,909	2,009,358	2.0485	1.715	1.707	1.715	1.698	1.732	1,172,395	1.7139	0.49%
2013-07-24	0	2.040	2.010	2.040	2.010	2.050	292,000	590,340	2.0217	1.707	1.682	1.707	1.682	1.715	349,002	1.6915	0.49%
2013-07-23	0	2.030	2.000	2.030	1.990	2.030	1,218,862	2,446,478	2.0072	1.698	1.673	1.698	1.665	1.698	1,456,799	1.6794	2.53%
2013-07-22	0	1.980	1.970	2.010	1.960	1.980	142,545	281,291	1.9733	1.657	1.648	1.682	1.640	1.657	170,372	1.6510	1.02%
2013-07-19	0	1.960	1.960	1.970	1.950	1.990	569,817	1,122,446	1.9698	1.640	1.640	1.648	1.632	1.665	681,052	1.6481	-0.51%
2013-07-18	0	1.970	1.970	2.000	1.960	2.010	1,114,545	2,212,117	1.9848	1.648	1.648	1.673	1.640	1.682	1,332,118	1.6606	-1.99%
2013-07-17	0	2.010	2.010	2.030	1.970	2.060	1,664,000	3,384,500	2.0340	1.682	1.682	1.698	1.648	1.724	1,988,833	1.7018	0.50%
2013-07-16	0	2.000	2.000	2.010	1.960	2.050	852,000	1,701,020	1.9965	1.673	1.673	1.682	1.640	1.715	1,018,321	1.6704	-1.96%
2013-07-15	0	2.040	2.030	2.040	2.010	2.080	876,000	1,778,680	2.0305	1.707	1.698	1.707	1.682	1.740	1,047,006	1.6988	0.00%
2013-07-12	0	2.040	2.010	2.040	2.010	2.080	1,452,000	2,970,380	2.0457	1.707	1.682	1.707	1.682	1.740	1,735,448	1.7116	0.99%
2013-07-11	0	2.020	2.010	2.020	1.980	2.050	2,954,727	5,944,047	2.0117	1.690	1.682	1.690	1.657	1.715	3,531,526	1.6831	2.54%
2013-07-10	0	1.970	1.960	1.990	1.960	2.020	1,329,636	2,640,655	1.9860	1.648	1.640	1.665	1.640	1.690	1,589,197	1.6616	0.51%
2013-07-09	0	1.960	1.960	1.970	1.950	2.120	6,701,541	13,522,824	2.0179	1.640	1.640	1.648	1.632	1.774	8,009,765	1.6883	8.29%
2013-07-08	0	1.810	1.810	1.820	1.790	1.860	580,180	1,046,498	1.8037	1.514	1.514	1.523	1.498	1.556	693,438	1.5091	-3.21%
2013-07-05	0	1.870	1.840	1.870	1.760	1.900	1,204,001	2,223,501	1.8468	1.565	1.539	1.565	1.473	1.590	1,439,037	1.5451	6.86%
2013-07-04	0	1.750	1.750	1.760	1.750	1.800	420,000	747,760	1.7804	1.464	1.464	1.473	1.464	1.506	501,989	1.4896	-0.57%
2013-07-03	0	1.760	1.750	1.760	1.750	1.780	569,000	1,004,300	1.7650	1.473	1.464	1.473	1.464	1.489	680,076	1.4767	0.00%
2013-07-02	0	1.760	1.760	1.770	1.750	1.850	745,295	1,339,116	1.7968	1.473	1.473	1.481	1.464	1.548	890,786	1.5033	-3.83%
2013-06-28	0	1.830	1.820	1.830	1.800	1.860	452,000	824,360	1.8238	1.531	1.523	1.531	1.506	1.556	540,236	1.5259	1.10%
2013-06-27	0	1.810	1.790	1.820	1.800	1.860	265,818	488,772	1.8387	1.514	1.498	1.523	1.506	1.556	317,709	1.5384	0.56%
2013-06-26	0	1.800	1.790	1.810	1.770	1.820	382,000	689,400	1.8047	1.506	1.498	1.514	1.481	1.523	456,571	1.5100	2.27%
2013-06-25	0	1.760	1.750	1.780	1.700	1.800	1,828,000	3,190,200	1.7452	1.473	1.464	1.489	1.422	1.506	2,184,848	1.4601	-1.12%
2013-06-24	0	1.780	1.770	1.800	1.750	1.830	1,559,818	2,785,861	1.7860	1.489	1.481	1.506	1.464	1.531	1,864,314	1.4943	-2.73%
2013-06-21	0	1.830	1.830	1.870	1.830	1.870	1,720,000	3,186,620	1.8527	1.531	1.531	1.565	1.531	1.565	2,055,765	1.5501	-0.54%
2013-06-20	0	1.840	1.810	1.840	1.810	1.900	2,005,818	3,697,088	1.8432	1.539	1.514	1.539	1.514	1.590	2,397,379	1.5421	-3.16%
2013-06-19	0	1.900	1.890	1.920	1.860	1.950	1,752,000	3,323,600	1.8970	1.590	1.581	1.606	1.556	1.632	2,094,012	1.5872	-2.56%
2013-06-18	0	1.950	1.950	1.960	1.950	2.000	1,448,000	2,847,920	1.9668	1.632	1.632	1.640	1.632	1.673	1,730,668	1.6456	-2.01%
2013-06-17	0	1.990	1.980	1.990	1.970	2.030	394,000	786,580	1.9964	1.665	1.657	1.665	1.648	1.698	470,914	1.6703	1.53%
2013-06-14	0	1.960	1.970	1.980	1.920	2.040	1,126,000	2,208,060	1.9610	1.640	1.648	1.657	1.606	1.707	1,345,809	1.6407	0.00%
2013-06-13	0	1.960	1.950	1.970	1.930	1.990	1,424,245	2,774,625	1.9481	1.640	1.632	1.648	1.615	1.665	1,702,275	1.6300	-2.00%
2013-06-11	0	2.000	1.980	2.000	1.980	2.020	630,000	1,260,760	2.0012	1.673	1.657	1.673	1.657	1.690	752,984	1.6744	-0.99%
2013-06-10	0	2.020	2.020	2.030	2.010	2.030	522,000	1,055,200	2.0215	1.690	1.690	1.698	1.682	1.698	623,901	1.6913	-0.49%
2013-06-07	0	2.030	2.030	2.040	2.000	2.050	752,000	1,520,820	2.0224	1.698	1.698	1.707	1.673	1.715	898,800	1.6921	0.00%
2013-06-06	0	2.030	1.990	2.030	1.990	2.030	2,416,000	4,849,060	2.0071	1.698	1.665	1.698	1.665	1.698	2,887,633	1.6793	0.00%
2013-06-05	0	2.030	2.030	2.050	2.020	2.070	798,000	1,633,820	2.0474	1.698	1.698	1.715	1.690	1.732	953,780	1.7130	-2.40%
2013-06-04	0	2.080	2.060	2.080	2.050	2.150	1,786,000	3,725,020	2.0857	1.740	1.724	1.740	1.715	1.799	2,134,649	1.7450	-3.70%
2013-06-03	0	2.160	2.130	2.160	2.100	2.190	1,950,000	4,152,836	2.1297	1.807	1.782	1.807	1.757	1.832	2,330,664	1.7818	-0.46%
2013-05-31	0	2.170	2.110	2.180	2.050	2.190	1,566,000	3,315,040	2.1169	1.816	1.765	1.824	1.715	1.832	1,871,703	1.7711	0.93%
2013-05-30	0	2.150	2.110	2.150	2.110	2.150	472,000	1,006,700	2.1328	1.799	1.765	1.799	1.765	1.799	564,140	1.7845	0.47%
2013-05-29	0	2.140	2.130	2.150	2.090	2.140	722,000	1,529,440	2.1183	1.790	1.782	1.799	1.749	1.790	862,943	1.7724	2.15%
2013-05-28	0	2.140	2.140	2.160	2.110	2.140	548,000	1,164,900	2.1257	1.753	1.753	1.769	1.728	1.753	669,045	1.7411	0.94%
2013-05-27	0	2.120	2.110	2.130	2.100	2.140	574,000	1,221,820	2.1286	1.736	1.728	1.745	1.720	1.753	700,788	1.7435	-0.47%
2013-05-24	0	2.130	2.140	2.150	2.130	2.180	1,880,000	4,047,960	2.1532	1.745	1.753	1.761	1.745	1.786	2,295,264	1.7636	-1.39%
2013-05-23	0	2.160	2.150	2.160	2.130	2.200	846,000	1,834,560	2.1685	1.769	1.761	1.769	1.745	1.802	1,032,869	1.7762	-1.82%
2013-05-22	0	2.200	2.190	2.200	2.130	2.200	602,000	1,316,500	2.1869	1.802	1.794	1.802	1.745	1.802	734,973	1.7912	2.80%
2013-05-21	0	2.140	2.130	2.140	2.120	2.200	2,506,000	5,388,660	2.1503	1.753	1.745	1.753	1.736	1.802	3,059,538	1.7613	-1.83%
2013-05-20	0	2.180	2.180	2.190	2.150	2.250	1,362,000	2,995,120	2.1991	1.786	1.786	1.794	1.761	1.843	1,662,846	1.8012	-0.46%
2013-05-16	0	2.190	2.180	2.230	2.180	2.220	568,000	1,246,140	2.1939	1.794	1.786	1.827	1.786	1.818	693,463	1.7970	-2.23%
2013-05-15	0	2.240	2.200	2.240	2.180	2.250	1,816,000	4,004,780	2.2053	1.835	1.802	1.835	1.786	1.843	2,217,128	1.8063	2.28%
2013-05-14	0	2.190	2.190	2.200	2.180	2.220	550,909	1,211,854	2.1997	1.794	1.794	1.802	1.786	1.818	672,597	1.8018	-1.35%
2013-05-13	0	2.220	2.220	2.240	2.210	2.270	868,000	1,933,560	2.2276	1.818	1.818	1.835	1.810	1.859	1,059,728	1.8246	-0.45%
2013-05-10	0	2.230	2.220	2.230	2.200	2.240	686,000	1,520,020	2.2158	1.827	1.818	1.827	1.802	1.835	837,527	1.8149	0.00%
2013-05-09	0	2.230	2.210	2.230	2.200	2.260	818,000	1,821,060	2.2262	1.827	1.810	1.827	1.802	1.851	998,684	1.8235	-0.89%
2013-05-08	0	2.250	2.240	2.250	2.200	2.260	1,088,000	2,427,980	2.2316	1.843	1.835	1.843	1.802	1.851	1,328,323	1.8279	-0.44%
2013-05-07	0	2.260	2.250	2.260	2.160	2.260	2,056,000	4,517,020	2.1970	1.851	1.843	1.851	1.769	1.851	2,510,140	1.7995	3.67%
2013-05-06	0	2.180	2.180	2.200	2.170	2.240	866,000	1,916,530	2.2131	1.786	1.786	1.802	1.777	1.835	1,057,287	1.8127	1.40%
2013-05-03	0	2.150	2.130	2.150	2.140	2.170	854,000	1,839,210	2.1536	1.761	1.745	1.761	1.753	1.777	1,042,636	1.7640	0.94%
2013-05-02	0	2.130	2.130	2.140	2.120	2.160	1,486,000	3,182,970	2.1420	1.745	1.745	1.753	1.736	1.769	1,814,235	1.7544	-3.62%
2013-04-30	0	2.210	2.180	2.210	2.160	2.210	420,000	916,760	2.1828	1.810	1.786	1.810	1.769	1.810	512,772	1.7879	1.38%
2013-04-29	0	2.180	2.180	2.190	2.180	2.200	606,300	1,325,818	2.1867	1.786	1.786	1.794	1.786	1.802	740,223	1.7911	-1.36%
2013-04-26	0	2.210	2.200	2.210	2.160	2.240	2,130,000	4,655,620	2.1857	1.810	1.802	1.810	1.769	1.835	2,600,486	1.7903	0.00%
2013-04-25	0	2.210	2.200	2.220	2.200	2.260	168,000	373,880	2.2255	1.810	1.802	1.818	1.802	1.851	205,109	1.8228	-1.78%
2013-04-24	0	2.250	2.210	2.250	2.200	2.250	982,000	2,195,414	2.2357	1.843	1.810	1.843	1.802	1.843	1,198,909	1.8312	1.35%
2013-04-23	0	2.220	2.220	2.240	2.160	2.300	1,206,545	2,662,451	2.2067	1.818	1.818	1.835	1.769	1.884	1,473,053	1.8074	-2.63%
2013-04-22	0	2.280	2.250	2.280	2.190	2.290	2,862,000	6,396,900	2.2351	1.867	1.843	1.867	1.794	1.876	3,494,174	1.8307	5.07%
2013-04-19	0	2.170	2.160	2.180	2.100	2.190	1,052,000	2,279,380	2.1667	1.777	1.769	1.786	1.720	1.794	1,284,371	1.7747	2.84%
2013-04-18	0	2.110	2.110	2.140	2.080	2.180	1,409,450	2,997,714	2.1269	1.728	1.728	1.753	1.704	1.786	1,720,777	1.7421	-1.86%
2013-04-17	0	2.150	2.150	2.160	2.150	2.220	442,000	963,620	2.1801	1.761	1.761	1.769	1.761	1.818	539,631	1.7857	-1.38%
2013-04-16	0	2.180	2.180	2.190	2.110	2.210	678,000	1,471,280	2.1700	1.786	1.786	1.794	1.728	1.810	827,760	1.7774	-0.91%
2013-04-15	0	2.200	2.200	2.210	2.160	2.220	2,184,000	4,781,200	2.1892	1.802	1.802	1.810	1.769	1.818	2,666,413	1.7931	-1.35%
2013-04-12	0	2.230	2.190	2.240	2.140	2.230	1,122,000	2,464,140	2.1962	1.827	1.794	1.835	1.753	1.827	1,369,833	1.7989	1.83%
2013-04-11	0	2.190	2.170	2.190	2.140	2.250	2,314,000	5,084,740	2.1974	1.794	1.777	1.794	1.753	1.843	2,825,128	1.7998	0.92%
2013-04-10	0	2.170	2.190	2.200	2.050	2.200	1,080,545	2,322,344	2.1492	1.777	1.794	1.802	1.679	1.802	1,319,221	1.7604	0.46%
2013-04-09	0	2.160	2.160	2.180	2.100	2.220	3,200,000	6,982,040	2.1819	1.769	1.769	1.786	1.720	1.818	3,906,833	1.7871	3.85%
2013-04-08	0	2.080	2.070	2.080	2.000	2.100	1,116,000	2,278,480	2.0416	1.704	1.695	1.704	1.638	1.720	1,362,508	1.6723	2.97%
2013-04-05	0	2.020	2.020	2.030	2.000	2.060	1,060,000	2,145,810	2.0243	1.655	1.655	1.663	1.638	1.687	1,294,138	1.6581	-3.35%
2013-04-03	0	2.090	2.070	2.090	2.050	2.090	332,000	689,760	2.0776	1.712	1.695	1.712	1.679	1.712	405,334	1.7017	0.97%
2013-04-02	0	2.070	2.050	2.070	2.030	2.100	560,000	1,152,480	2.0580	1.695	1.679	1.695	1.663	1.720	683,696	1.6857	-0.48%
2013-03-28	0	2.080	2.060	2.080	2.050	2.080	280,000	576,400	2.0586	1.704	1.687	1.704	1.679	1.704	341,848	1.6861	0.00%
2013-03-27	0	2.080	2.060	2.090	2.050	2.140	6,341,000	13,053,820	2.0586	1.704	1.687	1.712	1.679	1.753	7,741,633	1.6862	0.97%
2013-03-26	0	2.060	2.060	2.070	2.010	2.100	2,430,000	4,989,150	2.0531	1.687	1.687	1.695	1.646	1.720	2,966,751	1.6817	-0.96%
2013-03-25	0	2.080	2.080	2.100	2.050	2.140	1,154,000	2,411,110	2.0894	1.704	1.704	1.720	1.679	1.753	1,408,902	1.7113	-1.89%
2013-03-22	0	2.120	2.100	2.120	2.080	2.120	680,000	1,427,040	2.0986	1.736	1.720	1.736	1.704	1.736	830,202	1.7189	0.47%
2013-03-21	0	2.110	2.090	2.100	2.100	2.180	1,220,593	2,615,972	2.1432	1.728	1.712	1.720	1.720	1.786	1,490,204	1.7554	-1.86%
2013-03-20	0	2.150	2.150	2.160	2.080	2.170	965,000	2,064,970	2.1399	1.761	1.761	1.769	1.704	1.777	1,178,154	1.7527	2.38%
2013-03-19	0	2.100	2.080	2.120	2.050	2.110	2,256,000	4,730,750	2.0970	1.720	1.704	1.736	1.679	1.728	2,754,317	1.7176	0.48%
2013-03-18	0	2.090	2.090	2.100	2.070	2.200	2,250,176	4,707,055	2.0919	1.712	1.712	1.720	1.695	1.802	2,747,207	1.7134	-5.00%
2013-03-15	0	2.200	2.190	2.200	2.170	2.300	3,333,088	7,413,782	2.2243	1.802	1.794	1.802	1.777	1.884	4,069,318	1.8219	-4.35%
2013-03-14	0	2.300	2.290	2.300	2.250	2.300	2,286,000	5,185,510	2.2684	1.884	1.876	1.884	1.843	1.884	2,790,944	1.8580	0.44%
2013-03-13	0	2.290	2.270	2.290	2.260	2.360	1,456,000	3,354,820	2.3041	1.876	1.859	1.876	1.851	1.933	1,777,609	1.8873	-2.97%
2013-03-12	0	2.360	2.360	2.390	2.340	2.430	2,157,270	5,151,795	2.3881	1.933	1.933	1.958	1.917	1.990	2,633,779	1.9560	-1.67%
2013-03-11	0	2.400	2.400	2.410	2.400	2.460	644,000	1,564,360	2.4291	1.966	1.966	1.974	1.966	2.015	786,250	1.9896	-2.44%
2013-03-08	0	2.460	2.450	2.460	2.430	2.470	853,265	2,091,230	2.4509	2.015	2.007	2.015	1.990	2.023	1,041,739	2.0074	0.82%
2013-03-07	0	2.440	2.430	2.440	2.420	2.470	320,000	781,000	2.4406	1.999	1.990	1.999	1.982	2.023	390,683	1.9991	0.00%
2013-03-06	0	2.440	2.440	2.450	2.400	2.470	1,514,000	3,693,360	2.4395	1.999	1.999	2.007	1.966	2.023	1,848,420	1.9981	2.52%
2013-03-05	0	2.380	2.380	2.390	2.350	2.400	1,930,000	4,589,580	2.3780	1.949	1.949	1.958	1.925	1.966	2,356,308	1.9478	0.00%
2013-03-04	0	2.380	2.370	2.390	2.360	2.450	1,628,000	3,885,120	2.3864	1.949	1.941	1.958	1.933	2.007	1,987,601	1.9547	-4.42%
2013-03-01	0	2.490	2.480	2.490	2.460	2.520	844,000	2,101,520	2.4900	2.040	2.031	2.040	2.015	2.064	1,030,427	2.0395	0.00%
2013-02-28	0	2.490	2.480	2.490	2.430	2.490	1,426,000	3,523,660	2.4710	2.040	2.031	2.040	1.990	2.040	1,740,982	2.0239	2.89%
2013-02-27	0	2.420	2.410	2.420	2.390	2.450	886,000	2,140,520	2.4159	1.982	1.974	1.982	1.958	2.007	1,081,704	1.9788	0.83%
2013-02-26	0	2.400	2.390	2.400	2.350	2.400	1,274,000	3,029,680	2.3781	1.966	1.958	1.966	1.925	1.966	1,555,408	1.9478	0.00%
2013-02-25	0	2.400	2.380	2.400	2.370	2.440	1,356,000	3,249,600	2.3965	1.966	1.949	1.966	1.941	1.999	1,655,520	1.9629	-1.64%
2013-02-22	0	2.440	2.430	2.440	2.360	2.440	2,407,000	5,813,490	2.4152	1.999	1.990	1.999	1.933	1.999	2,938,671	1.9783	2.52%
2013-02-21	0	2.380	2.370	2.390	2.350	2.450	7,485,265	17,771,232	2.3742	1.949	1.941	1.958	1.925	2.007	9,138,650	1.9446	-3.64%
2013-02-20	0	2.470	2.470	2.480	2.460	2.580	8,059,000	20,215,600	2.5085	2.023	2.023	2.031	2.015	2.113	9,839,114	2.0546	-4.26%
2013-02-19	0	2.580	2.580	2.590	2.580	2.650	1,842,725	4,791,783	2.6004	2.113	2.113	2.121	2.113	2.171	2,249,756	2.1299	-2.64%
2013-02-18	0	2.650	2.650	2.680	2.620	2.680	2,364,363	6,279,131	2.6557	2.171	2.171	2.195	2.146	2.195	2,886,616	2.1753	-0.38%
2013-02-15	0	2.660	2.660	2.670	2.590	2.700	2,398,000	6,379,800	2.6605	2.179	2.179	2.187	2.121	2.212	2,927,683	2.1791	1.92%
2013-02-14	0	2.610	2.610	2.620	2.580	2.700	1,464,363	3,825,012	2.6121	2.138	2.138	2.146	2.113	2.212	1,787,819	2.1395	0.77%
2013-02-08	0	2.590	2.590	2.600	2.520	2.610	1,804,000	4,656,500	2.5812	2.121	2.121	2.130	2.064	2.138	2,202,477	2.1142	2.37%
2013-02-07	0	2.530	2.540	2.550	2.520	2.620	4,741,979	12,117,447	2.5554	2.072	2.080	2.089	2.064	2.146	5,789,412	2.0930	-4.17%
2013-02-06	0	2.640	2.630	2.640	2.630	2.670	1,676,000	4,430,940	2.6438	2.162	2.154	2.162	2.154	2.187	2,046,204	2.1654	0.76%
2013-02-05	0	2.620	2.620	2.630	2.620	2.670	3,066,000	8,092,690	2.6395	2.146	2.146	2.154	2.146	2.187	3,743,234	2.1620	-2.24%
2013-02-04	0	2.680	2.670	2.690	2.660	2.740	4,199,454	11,360,078	2.7051	2.195	2.187	2.203	2.179	2.244	5,127,051	2.2157	-0.74%
2013-02-01	0	2.700	2.680	2.720	2.620	2.720	2,726,000	7,269,820	2.6668	2.212	2.195	2.228	2.146	2.228	3,328,133	2.1844	0.37%
2013-01-31	0	2.690	2.660	2.690	2.640	2.740	1,537,818	4,096,279	2.6637	2.203	2.179	2.203	2.162	2.244	1,877,499	2.1818	-0.37%
2013-01-30	0	2.700	2.690	2.700	2.680	2.730	3,487,000	9,434,810	2.7057	2.212	2.203	2.212	2.195	2.236	4,257,227	2.2162	1.12%
2013-01-29	0	2.670	2.660	2.670	2.620	2.680	2,854,000	7,592,820	2.6604	2.187	2.179	2.187	2.146	2.195	3,484,406	2.1791	1.52%
2013-01-28	0	2.630	2.600	2.630	2.600	2.670	4,646,000	12,175,990	2.6207	2.154	2.130	2.154	2.130	2.187	5,672,233	2.1466	-2.23%
2013-01-25	0	2.690	2.650	2.690	2.640	2.730	4,296,000	11,437,800	2.6624	2.203	2.171	2.203	2.162	2.236	5,244,923	2.1807	0.00%
2013-01-24	0	2.690	2.670	2.690	2.660	2.750	3,234,000	8,705,260	2.6918	2.203	2.187	2.203	2.179	2.252	3,948,343	2.2048	-0.74%
2013-01-23	0	2.710	2.700	2.720	2.680	2.740	2,323,635	6,261,656	2.6948	2.220	2.212	2.228	2.195	2.244	2,836,892	2.2072	-0.73%
2013-01-22	0	2.730	2.720	2.760	2.700	2.780	4,458,000	12,207,918	2.7384	2.236	2.228	2.261	2.212	2.277	5,442,706	2.2430	-0.36%
2013-01-21	0	2.740	2.730	2.740	2.640	2.800	6,062,000	16,584,260	2.7358	2.244	2.236	2.244	2.162	2.293	7,401,006	2.2408	3.79%
2013-01-18	0	2.640	2.630	2.650	2.620	2.650	2,446,545	6,465,137	2.6426	2.162	2.154	2.171	2.146	2.171	2,986,951	2.1645	0.76%
2013-01-17	0	2.620	2.610	2.630	2.580	2.690	3,272,000	8,576,060	2.6210	2.146	2.138	2.154	2.113	2.203	3,994,736	2.1468	-1.13%
2013-01-16	0	2.650	2.640	2.650	2.630	2.690	2,434,000	6,458,380	2.6534	2.171	2.162	2.171	2.154	2.203	2,971,635	2.1733	0.00%
2013-01-15	0	2.650	2.650	2.660	2.650	2.700	2,068,406	5,523,438	2.6704	2.171	2.171	2.179	2.171	2.212	2,525,286	2.1873	-0.75%
2013-01-14	0	2.670	2.660	2.670	2.620	2.700	4,926,000	13,134,940	2.6665	2.187	2.179	2.187	2.146	2.212	6,014,081	2.1840	1.91%
2013-01-11	0	2.620	2.610	2.620	2.560	2.720	5,690,000	14,906,700	2.6198	2.146	2.138	2.146	2.097	2.228	6,946,837	2.1458	-1.50%
2013-01-10	0	2.660	2.660	2.670	2.660	2.730	5,409,817	14,586,799	2.6964	2.179	2.179	2.187	2.179	2.236	6,604,766	2.2085	0.00%
2013-01-09	0	2.660	2.650	2.660	2.610	2.700	4,060,000	10,807,220	2.6619	2.179	2.171	2.179	2.138	2.212	4,956,794	2.1803	0.76%
2013-01-08	0	2.640	2.640	2.650	2.630	2.770	7,814,000	20,874,100	2.6714	2.162	2.162	2.171	2.154	2.269	9,539,997	2.1881	-4.35%
2013-01-07	0	2.760	2.740	2.760	2.660	2.760	13,798,000	37,448,420	2.7140	2.261	2.244	2.261	2.179	2.261	16,845,774	2.2230	5.75%
2013-01-04	0	2.610	2.610	2.620	2.430	2.610	17,295,000	43,574,740	2.5195	2.138	2.138	2.146	1.990	2.138	21,115,210	2.0637	7.41%
2013-01-03	0	2.430	2.420	2.430	2.320	2.460	14,185,669	34,124,355	2.4056	1.990	1.982	1.990	1.900	2.015	17,319,074	1.9703	5.65%
2013-01-02	0	2.300	2.300	2.320	2.220	2.340	10,690,000	24,442,240	2.2865	1.884	1.884	1.900	1.818	1.917	13,051,263	1.8728	3.60%
2012-12-31	0	2.220	2.210	2.220	2.200	2.230	526,000	1,161,260	2.2077	1.818	1.810	1.818	1.802	1.827	642,186	1.8083	0.45%
2012-12-28	0	2.210	2.200	2.210	2.180	2.260	3,424,000	7,575,350	2.2124	1.810	1.802	1.810	1.786	1.851	4,180,311	1.8121	-1.34%
2012-12-27	0	2.240	2.240	2.250	2.230	2.280	3,887,449	8,751,502	2.2512	1.835	1.835	1.843	1.827	1.867	4,746,129	1.8439	0.45%
2012-12-24	0	2.230	2.220	2.230	2.200	2.240	612,545	1,362,868	2.2249	1.827	1.818	1.827	1.802	1.835	747,847	1.8224	0.90%
2012-12-21	0	2.210	2.190	2.210	2.170	2.240	3,376,000	7,456,620	2.2087	1.810	1.794	1.810	1.777	1.835	4,121,709	1.8091	-1.34%
2012-12-20	0	2.240	2.230	2.240	2.220	2.270	3,003,073	6,733,606	2.2422	1.835	1.827	1.835	1.818	1.859	3,666,407	1.8366	-2.18%
2012-12-19	0	2.290	2.280	2.290	2.270	2.320	4,884,000	11,220,380	2.2974	1.876	1.867	1.876	1.859	1.900	5,962,803	1.8817	1.33%
2012-12-18	0	2.260	2.250	2.260	2.240	2.290	5,384,000	12,179,920	2.2622	1.851	1.843	1.851	1.835	1.876	6,573,246	1.8530	0.89%
2012-12-17	0	2.240	2.230	2.240	2.210	2.300	5,128,000	11,547,140	2.2518	1.835	1.827	1.835	1.810	1.884	6,260,699	1.8444	0.00%
2012-12-14	0	2.240	2.230	2.250	2.160	2.260	3,238,909	7,241,954	2.2359	1.835	1.827	1.843	1.769	1.851	3,954,336	1.8314	1.82%
2012-12-13	0	2.200	2.190	2.200	2.190	2.260	1,897,000	4,221,500	2.2254	1.802	1.794	1.802	1.794	1.851	2,316,019	1.8227	-0.90%
2012-12-12	0	2.220	2.220	2.230	2.220	2.260	2,022,000	4,514,200	2.2325	1.818	1.818	1.827	1.818	1.851	2,468,630	1.8286	0.00%
2012-12-11	0	2.220	2.210	2.220	2.210	2.280	2,070,000	4,643,440	2.2432	1.818	1.810	1.818	1.810	1.867	2,527,232	1.8374	-1.77%
2012-12-10	0	2.260	2.260	2.270	2.250	2.300	4,224,000	9,617,140	2.2768	1.851	1.851	1.859	1.843	1.884	5,157,019	1.8649	1.80%
2012-12-07	0	2.220	2.220	2.240	2.220	2.310	8,175,727	18,503,683	2.2632	1.818	1.818	1.835	1.818	1.892	9,981,624	1.8538	0.91%
2012-12-06	0	2.200	2.190	2.200	2.170	2.260	4,156,000	9,146,860	2.2009	1.802	1.794	1.802	1.777	1.851	5,073,999	1.8027	-2.22%
2012-12-05	0	2.250	2.240	2.250	2.160	2.250	3,496,000	7,741,440	2.2144	1.843	1.835	1.843	1.769	1.843	4,268,215	1.8137	4.17%
2012-12-04	0	2.160	2.160	2.180	2.120	2.180	1,860,000	4,007,160	2.1544	1.769	1.769	1.786	1.736	1.786	2,270,847	1.7646	-0.92%
2012-12-03	0	2.180	2.180	2.200	2.180	2.240	4,750,764	10,457,984	2.2013	1.786	1.786	1.802	1.786	1.835	5,800,138	1.8031	-0.91%
2012-11-30	0	2.200	2.180	2.220	2.080	2.220	11,700,000	25,185,008	2.1526	1.802	1.786	1.818	1.704	1.818	14,284,357	1.7631	5.77%
2012-11-29	0	2.080	2.080	2.090	2.060	2.100	1,938,000	4,029,480	2.0792	1.704	1.704	1.712	1.687	1.720	2,366,076	1.7030	0.00%
2012-11-28	0	2.080	2.070	2.080	2.040	2.100	2,974,000	6,143,814	2.0658	1.704	1.695	1.704	1.671	1.720	3,630,913	1.6921	-0.95%
2012-11-27	0	2.100	2.100	2.110	2.060	2.100	2,669,000	5,544,970	2.0775	1.720	1.720	1.728	1.687	1.720	3,258,543	1.7017	0.48%
2012-11-26	0	2.090	2.060	2.090	2.060	2.120	2,526,000	5,276,440	2.0889	1.712	1.687	1.712	1.687	1.736	3,083,956	1.7109	-0.48%
2012-11-23	0	2.100	2.100	2.110	2.050	2.120	2,300,000	4,802,040	2.0878	1.720	1.720	1.728	1.679	1.736	2,808,036	1.7101	3.96%
2012-11-22	0	2.020	2.020	2.040	2.020	2.070	2,190,000	4,459,500	2.0363	1.655	1.655	1.671	1.655	1.695	2,673,739	1.6679	-1.94%
2012-11-21	0	2.060	2.050	2.060	2.030	2.070	2,768,000	5,665,000	2.0466	1.687	1.679	1.687	1.663	1.695	3,379,410	1.6763	0.49%
2012-11-20	0	2.050	2.050	2.060	2.050	2.120	1,512,000	3,156,400	2.0876	1.679	1.679	1.687	1.679	1.736	1,845,978	1.7099	-1.91%
2012-11-19	0	2.090	2.100	2.110	2.060	2.110	1,898,000	3,953,060	2.0828	1.712	1.720	1.728	1.687	1.728	2,317,240	1.7059	0.00%
2012-11-16	0	2.090	2.090	2.110	2.070	2.110	1,400,000	2,923,220	2.0880	1.712	1.712	1.728	1.695	1.728	1,709,239	1.7102	-0.48%
2012-11-15	0	2.100	2.090	2.100	2.060	2.120	2,454,000	5,149,440	2.0984	1.720	1.712	1.720	1.687	1.736	2,996,052	1.7187	-1.87%
2012-11-14	0	2.140	2.120	2.140	2.100	2.150	2,794,000	5,935,840	2.1245	1.753	1.736	1.753	1.720	1.761	3,411,153	1.7401	0.94%
2012-11-13	0	2.120	2.110	2.120	2.090	2.170	2,598,000	5,510,660	2.1211	1.736	1.728	1.736	1.712	1.777	3,171,860	1.7374	-2.30%
2012-11-12	0	2.170	2.150	2.180	2.120	2.220	3,089,636	6,657,815	2.1549	1.777	1.761	1.786	1.736	1.818	3,772,091	1.7650	-1.36%
2012-11-09	0	2.200	2.200	2.210	2.180	2.260	2,908,000	6,448,240	2.2174	1.802	1.802	1.810	1.786	1.851	3,550,334	1.8162	-1.35%
2012-11-08	0	2.230	2.230	2.250	2.200	2.290	4,140,000	9,307,880	2.2483	1.827	1.827	1.843	1.802	1.876	5,054,465	1.8415	-2.19%
2012-11-07	0	2.280	2.280	2.290	2.270	2.370	3,938,000	9,086,980	2.3075	1.867	1.867	1.876	1.859	1.941	4,807,846	1.8900	-1.72%
2012-11-06	0	2.320	2.320	2.330	2.270	2.350	6,580,000	15,245,060	2.3169	1.900	1.900	1.908	1.859	1.925	8,033,425	1.8977	1.75%
2012-11-05	0	2.280	2.280	2.290	2.240	2.360	5,863,635	13,458,755	2.2953	1.867	1.867	1.876	1.835	1.933	7,158,825	1.8800	2.70%
2012-11-02	0	2.220	2.220	2.230	2.210	2.320	5,962,000	13,567,960	2.2757	1.818	1.818	1.827	1.810	1.900	7,278,918	1.8640	-0.89%
2012-11-01	0	2.240	2.230	2.240	2.090	2.250	8,793,000	19,292,480	2.1941	1.835	1.827	1.835	1.712	1.843	10,735,244	1.7971	6.16%
2012-10-31	0	2.110	2.110	2.130	2.050	2.120	3,291,090	6,874,361	2.0888	1.728	1.728	1.745	1.679	1.736	4,018,043	1.7109	2.43%
2012-10-30	0	2.060	2.050	2.060	2.040	2.130	3,208,000	6,652,720	2.0738	1.687	1.679	1.687	1.671	1.745	3,916,600	1.6986	-1.90%
2012-10-29	0	2.100	2.100	2.110	2.050	2.150	3,564,000	7,510,540	2.1073	1.720	1.720	1.728	1.679	1.761	4,351,235	1.7261	1.94%
2012-10-26	0	2.060	2.050	2.070	2.050	2.200	3,524,000	7,427,080	2.1076	1.687	1.679	1.695	1.679	1.802	4,302,400	1.7263	-4.19%
2012-10-25	0	2.150	2.160	2.180	2.140	2.260	6,476,000	14,207,860	2.1939	1.761	1.769	1.786	1.753	1.851	7,906,453	1.7970	-3.15%
2012-10-24	0	2.220	2.220	2.230	2.200	2.270	9,452,000	21,048,360	2.2269	1.818	1.818	1.827	1.802	1.859	11,539,807	1.8240	-1.77%
2012-10-22	0	2.260	2.260	2.280	2.140	2.280	11,134,160	24,791,187	2.2266	1.851	1.851	1.867	1.753	1.867	13,593,532	1.8237	3.67%
2012-10-19	0	2.180	2.160	2.180	2.160	2.220	8,350,451	18,274,065	2.1884	1.786	1.769	1.786	1.769	1.818	10,194,942	1.7925	-0.46%
2012-10-18	0	2.190	2.170	2.190	2.030	2.220	12,388,500	26,611,374	2.1481	1.794	1.777	1.794	1.663	1.818	15,124,937	1.7594	8.42%
2012-10-17	0	2.020	2.020	2.030	2.000	2.090	6,232,000	12,810,040	2.0555	1.655	1.655	1.663	1.638	1.712	7,608,557	1.6836	-0.49%
2012-10-16	0	2.030	2.020	2.030	2.020	2.070	2,696,000	5,507,660	2.0429	1.663	1.655	1.663	1.655	1.695	3,291,507	1.6733	-1.93%
2012-10-15	0	2.070	2.070	2.090	1.990	2.090	6,443,818	13,185,821	2.0463	1.695	1.695	1.712	1.630	1.712	7,867,162	1.6761	4.02%
2012-10-12	0	1.990	1.970	2.000	1.920	2.020	4,222,000	8,355,210	1.9790	1.630	1.614	1.638	1.573	1.655	5,154,577	1.6209	4.19%
2012-10-11	0	1.910	1.910	1.930	1.910	1.930	314,000	603,560	1.9222	1.564	1.564	1.581	1.564	1.581	383,358	1.5744	-1.04%
2012-10-10	0	1.930	1.930	1.940	1.900	1.940	2,096,330	4,009,033	1.9124	1.581	1.581	1.589	1.556	1.589	2,559,378	1.5664	-0.52%
2012-10-09	0	1.940	1.930	1.940	1.930	1.970	2,162,000	4,197,660	1.9416	1.589	1.581	1.589	1.581	1.614	2,639,554	1.5903	0.52%
2012-10-08	0	1.930	1.920	1.940	1.910	1.980	2,093,090	4,050,423	1.9351	1.581	1.573	1.589	1.564	1.622	2,555,423	1.5850	-1.03%
2012-10-05	0	1.950	1.950	1.960	1.930	1.960	560,000	1,091,300	1.9488	1.597	1.597	1.605	1.581	1.605	683,696	1.5962	-0.51%
2012-10-04	0	1.960	1.950	1.960	1.900	1.960	706,000	1,351,260	1.9140	1.605	1.597	1.605	1.556	1.605	861,945	1.5677	1.03%
2012-10-03	0	1.940	1.940	1.950	1.940	1.980	1,276,000	2,493,920	1.9545	1.589	1.589	1.597	1.589	1.622	1,557,850	1.6009	1.04%
2012-09-28	0	1.920	1.910	1.930	1.910	1.960	3,088,000	5,957,420	1.9292	1.573	1.564	1.581	1.564	1.605	3,770,094	1.5802	-1.54%
2012-09-27	0	1.950	1.950	1.960	1.920	1.950	317,818	616,194	1.9388	1.597	1.597	1.605	1.573	1.597	388,019	1.5880	0.00%
2012-09-26	0	1.950	1.930	1.950	1.910	1.990	1,198,000	2,326,440	1.9419	1.597	1.581	1.597	1.564	1.630	1,462,621	1.5906	-2.50%
2012-09-25	0	2.000	1.970	2.000	1.960	2.010	1,411,724	2,804,071	1.9863	1.638	1.614	1.638	1.605	1.646	1,723,553	1.6269	1.01%
2012-09-24	0	1.980	1.970	1.980	1.940	1.990	830,000	1,634,920	1.9698	1.622	1.614	1.622	1.589	1.630	1,013,335	1.6134	1.54%
2012-09-21	0	1.950	1.950	1.960	1.910	1.960	853,090	1,658,911	1.9446	1.597	1.597	1.605	1.564	1.605	1,041,525	1.5928	1.56%
2012-09-20	0	1.920	1.920	1.930	1.900	1.960	628,000	1,211,160	1.9286	1.573	1.573	1.581	1.556	1.605	766,716	1.5797	-2.04%
2012-09-19	0	1.960	1.950	1.970	1.940	1.970	960,000	1,874,120	1.9522	1.605	1.597	1.614	1.589	1.614	1,172,050	1.5990	0.51%
2012-09-18	0	1.950	1.940	1.960	1.930	2.030	1,319,270	2,591,451	1.9643	1.597	1.589	1.605	1.581	1.663	1,610,677	1.6089	-1.52%
2012-09-17	0	1.980	1.960	1.990	1.910	2.010	2,090,000	4,140,820	1.9813	1.622	1.605	1.630	1.564	1.646	2,551,650	1.6228	2.06%
2012-09-14	0	1.940	1.920	1.940	1.890	1.970	3,033,363	5,829,222	1.9217	1.589	1.573	1.589	1.548	1.614	3,703,388	1.5740	3.74%
2012-09-13	0	1.870	1.870	1.880	1.860	1.880	562,000	1,050,448	1.8691	1.532	1.532	1.540	1.523	1.540	686,138	1.5310	0.00%
2012-09-12	0	1.870	1.860	1.870	1.850	1.880	2,304,000	4,294,180	1.8638	1.532	1.523	1.532	1.515	1.540	2,812,920	1.5266	1.63%
2012-09-11	0	1.840	1.820	1.840	1.820	1.870	1,206,545	2,211,811	1.8332	1.507	1.491	1.507	1.491	1.532	1,473,053	1.5015	0.00%
2012-09-10	0	1.840	1.820	1.840	1.820	1.900	2,808,000	5,219,980	1.8590	1.507	1.491	1.507	1.491	1.556	3,428,246	1.5226	0.00%
2012-09-07	0	1.840	1.830	1.840	1.780	1.870	3,596,000	6,591,600	1.8330	1.507	1.499	1.507	1.458	1.532	4,390,303	1.5014	4.55%
2012-09-06	0	1.760	1.750	1.760	1.740	1.790	618,000	1,087,260	1.7593	1.442	1.433	1.442	1.425	1.466	754,507	1.4410	0.57%
2012-09-05	0	1.750	1.750	1.760	1.740	1.770	863,908	1,514,013	1.7525	1.433	1.433	1.442	1.425	1.450	1,054,733	1.4354	-1.69%
2012-09-04	0	1.780	1.770	1.780	1.760	1.780	372,000	658,740	1.7708	1.458	1.450	1.458	1.442	1.458	454,169	1.4504	0.56%
2012-09-03	0	1.770	1.750	1.760	1.730	1.780	986,000	1,739,380	1.7641	1.450	1.433	1.442	1.417	1.458	1,203,793	1.4449	-1.67%
2012-08-31	0	1.800	1.790	1.800	1.780	1.810	928,000	1,664,060	1.7932	1.474	1.466	1.474	1.458	1.483	1,132,981	1.4687	0.00%
2012-08-30	0	1.800	1.790	1.800	1.790	1.810	500,000	900,100	1.8002	1.474	1.466	1.474	1.466	1.483	610,443	1.4745	-0.55%
2012-08-29	0	1.810	1.790	1.810	1.790	1.820	421,000	759,920	1.8050	1.483	1.466	1.483	1.466	1.491	513,993	1.4785	-0.55%
2012-08-28	0	1.820	1.800	1.820	1.800	1.840	752,000	1,359,500	1.8078	1.491	1.474	1.491	1.474	1.507	918,106	1.4808	0.00%
2012-08-27	0	1.820	1.820	1.840	1.810	1.850	748,000	1,372,860	1.8354	1.491	1.491	1.507	1.483	1.515	913,222	1.5033	-1.62%
2012-08-24	0	1.850	1.840	1.850	1.840	1.860	1,368,000	2,535,200	1.8532	1.515	1.507	1.515	1.507	1.523	1,670,171	1.5179	-1.60%
2012-08-23	0	1.880	1.860	1.890	1.860	1.900	1,158,000	2,181,660	1.8840	1.540	1.523	1.548	1.523	1.556	1,413,785	1.5431	1.08%
2012-08-22	0	1.860	1.850	1.860	1.850	1.890	878,000	1,643,200	1.8715	1.523	1.515	1.523	1.515	1.548	1,071,937	1.5329	-1.59%
2012-08-21	0	1.890	1.870	1.890	1.860	1.900	376,000	711,400	1.8920	1.548	1.532	1.548	1.523	1.556	459,053	1.5497	-0.53%
2012-08-20	0	1.900	1.880	1.900	1.850	1.900	174,000	326,340	1.8755	1.556	1.540	1.556	1.515	1.556	212,434	1.5362	2.15%
2012-08-17	0	1.860	1.860	1.880	1.860	1.890	1,604,000	3,009,060	1.8760	1.523	1.523	1.540	1.523	1.548	1,958,300	1.5366	-1.59%
2012-08-16	0	1.890	1.880	1.890	1.860	1.900	2,113,818	3,987,785	1.8865	1.548	1.540	1.548	1.523	1.556	2,580,729	1.5452	0.00%
2012-08-15	0	1.890	1.880	1.890	1.870	1.910	298,000	563,580	1.8912	1.548	1.540	1.548	1.532	1.564	363,824	1.5490	-0.53%
2012-08-14	0	1.900	1.880	1.910	1.870	1.910	2,828,000	5,361,140	1.8957	1.556	1.540	1.564	1.532	1.564	3,452,663	1.5528	-0.52%
2012-08-13	0	1.910	1.900	1.910	1.870	1.940	2,216,039	4,248,996	1.9174	1.564	1.556	1.564	1.532	1.589	2,705,529	1.5705	-1.55%
2012-08-10	0	1.940	1.940	1.950	1.930	1.960	2,794,000	5,436,120	1.9456	1.589	1.589	1.597	1.581	1.605	3,411,153	1.5936	-2.02%
2012-08-09	0	1.980	1.960	1.980	1.900	1.990	2,970,000	5,818,130	1.9590	1.622	1.605	1.622	1.556	1.630	3,626,029	1.6045	3.13%
2012-08-08	0	1.920	1.910	1.920	1.910	1.940	2,050,000	3,932,120	1.9181	1.573	1.564	1.573	1.564	1.589	2,502,815	1.5711	0.00%
2012-08-07	0	1.920	1.910	1.920	1.900	1.940	1,532,000	2,945,780	1.9228	1.573	1.564	1.573	1.556	1.589	1,870,396	1.5749	0.52%
2012-08-06	0	1.910	1.910	1.920	1.900	1.940	1,216,000	2,330,290	1.9164	1.564	1.564	1.573	1.556	1.589	1,484,596	1.5696	1.06%
2012-08-03	0	1.890	1.890	1.900	1.880	1.920	932,000	1,769,660	1.8988	1.548	1.548	1.556	1.540	1.573	1,137,865	1.5552	-2.58%
2012-08-02	0	1.940	1.920	1.940	1.910	1.950	1,096,000	2,116,940	1.9315	1.589	1.573	1.589	1.564	1.597	1,338,090	1.5821	0.52%
2012-08-01	0	1.930	1.930	1.940	1.870	1.950	1,220,000	2,343,480	1.9209	1.581	1.581	1.589	1.532	1.597	1,489,480	1.5734	3.21%
2012-07-31	0	1.870	1.870	1.890	1.820	1.890	1,218,000	2,274,620	1.8675	1.532	1.532	1.548	1.491	1.548	1,487,038	1.5296	3.31%
2012-07-30	0	1.810	1.810	1.820	1.800	1.860	658,000	1,196,120	1.8178	1.483	1.483	1.491	1.474	1.523	803,342	1.4889	-1.09%
2012-07-27	0	1.830	1.820	1.830	1.810	1.840	984,000	1,788,922	1.8180	1.499	1.491	1.499	1.483	1.507	1,201,351	1.4891	1.10%
2012-07-26	0	1.810	1.790	1.810	1.800	1.850	638,000	1,155,880	1.8117	1.483	1.466	1.483	1.474	1.515	778,925	1.4839	0.56%
2012-07-25	0	1.800	1.810	1.820	1.770	1.930	4,138,000	7,621,120	1.8417	1.474	1.483	1.491	1.450	1.581	5,052,023	1.5085	-6.25%
2012-07-24	0	1.920	1.920	1.930	1.920	1.940	104,000	200,860	1.9313	1.573	1.573	1.581	1.573	1.589	126,972	1.5819	0.00%
2012-07-23	0	1.920	1.920	1.940	1.900	1.950	610,000	1,174,140	1.9248	1.573	1.573	1.589	1.556	1.597	744,740	1.5766	-2.54%
2012-07-20	0	1.970	1.970	1.980	1.960	2.000	206,000	407,860	1.9799	1.614	1.614	1.622	1.605	1.638	251,502	1.6217	-1.01%
2012-07-19	0	1.990	1.980	1.990	1.970	2.000	370,000	735,460	1.9877	1.630	1.622	1.630	1.614	1.638	451,728	1.6281	0.51%
2012-07-18	0	1.980	1.970	1.980	1.950	2.000	496,000	976,400	1.9685	1.622	1.614	1.622	1.597	1.638	605,559	1.6124	-1.98%
2012-07-17	0	2.020	2.010	2.020	2.010	2.030	334,000	673,980	2.0179	1.655	1.646	1.655	1.646	1.663	407,776	1.6528	0.50%
2012-07-16	0	2.010	2.000	2.030	2.000	2.020	110,000	221,160	2.0105	1.646	1.638	1.663	1.638	1.655	134,297	1.6468	-0.99%
2012-07-13	0	2.030	2.010	2.020	2.000	2.030	160,000	322,240	2.0140	1.663	1.646	1.655	1.638	1.663	195,342	1.6496	2.01%
2012-07-12	0	1.990	1.990	2.010	1.980	2.010	826,615	1,646,199	1.9915	1.630	1.630	1.646	1.622	1.646	1,009,202	1.6312	-1.00%
2012-07-11	0	2.010	2.000	2.040	2.000	2.010	184,000	368,860	2.0047	1.646	1.638	1.671	1.638	1.646	224,643	1.6420	0.00%
2012-07-10	0	2.010	2.010	2.020	2.010	2.040	306,000	621,000	2.0294	1.646	1.646	1.655	1.646	1.671	373,591	1.6622	-0.50%
2012-07-09	0	2.020	2.000	2.020	1.990	2.070	1,522,000	3,080,940	2.0243	1.655	1.638	1.655	1.630	1.695	1,858,187	1.6580	-2.42%
2012-07-06	0	2.070	2.070	2.080	2.050	2.160	2,460,000	5,142,980	2.0906	1.695	1.695	1.704	1.679	1.769	3,003,378	1.7124	-1.43%
2012-07-05	0	2.100	2.100	2.110	2.000	2.110	2,218,000	4,520,320	2.0380	1.720	1.720	1.728	1.638	1.728	2,707,923	1.6693	1.94%
2012-07-04	0	2.060	2.060	2.070	2.020	2.120	1,678,000	3,477,000	2.0721	1.687	1.687	1.695	1.655	1.736	2,048,645	1.6972	3.00%
2012-07-03	0	2.000	2.000	2.020	2.000	2.070	1,444,000	2,914,220	2.0182	1.638	1.638	1.655	1.638	1.695	1,762,958	1.6530	-1.96%
2012-06-29	0	2.040	2.040	2.050	2.030	2.080	3,352,172	6,875,737	2.0511	1.671	1.671	1.679	1.663	1.704	4,092,617	1.6800	-0.97%
2012-06-28	0	2.060	2.060	2.070	2.050	2.090	3,607,000	7,432,940	2.0607	1.687	1.687	1.695	1.679	1.712	4,403,733	1.6879	-1.90%
2012-06-27	0	2.100	2.100	2.110	2.070	2.110	1,590,000	3,335,020	2.0975	1.720	1.720	1.728	1.695	1.728	1,941,208	1.7180	1.45%
2012-06-26	0	2.070	2.070	2.080	2.060	2.100	2,896,000	5,996,520	2.0706	1.695	1.695	1.704	1.687	1.720	3,535,684	1.6960	-2.82%
2012-06-25	0	2.130	2.120	2.130	2.120	2.150	388,000	827,700	2.1332	1.745	1.736	1.745	1.736	1.761	473,703	1.7473	-0.47%
2012-06-22	0	2.140	2.130	2.140	2.100	2.150	1,458,000	3,100,360	2.1264	1.753	1.745	1.753	1.720	1.761	1,780,051	1.7417	-0.47%
2012-06-21	0	2.150	2.150	2.160	2.130	2.160	1,948,000	4,176,120	2.1438	1.761	1.761	1.769	1.745	1.769	2,378,284	1.7559	0.00%
2012-06-20	0	2.150	2.150	2.160	2.080	2.180	3,332,000	7,149,250	2.1456	1.761	1.761	1.769	1.704	1.786	4,067,990	1.7574	2.38%
2012-06-19	0	2.100	2.080	2.100	2.050	2.130	1,476,000	3,099,420	2.0999	1.720	1.704	1.720	1.679	1.745	1,802,027	1.7200	2.44%
2012-06-18	0	2.050	2.050	2.060	2.040	2.100	1,168,000	2,402,900	2.0573	1.679	1.679	1.687	1.671	1.720	1,425,994	1.6851	-0.49%
2012-06-15	0	2.060	2.070	2.080	2.010	2.080	2,673,636	5,470,729	2.0462	1.687	1.695	1.704	1.646	1.704	3,264,203	1.6760	2.49%
2012-06-14	0	2.010	2.010	2.020	1.970	2.050	3,246,000	6,535,015	2.0133	1.646	1.646	1.655	1.614	1.679	3,962,993	1.6490	-0.50%
2012-06-13	0	2.020	2.010	2.030	1.940	2.030	3,528,545	7,041,431	1.9956	1.655	1.646	1.663	1.589	1.663	4,307,948	1.6345	2.54%
2012-06-12	0	1.970	1.960	1.970	1.880	2.000	3,664,000	7,093,220	1.9359	1.614	1.605	1.614	1.540	1.638	4,473,323	1.5857	-1.99%
2012-06-11	0	2.010	2.000	2.010	1.980	2.060	2,520,000	5,040,180	2.0001	1.646	1.638	1.646	1.622	1.687	3,076,631	1.6382	0.50%
2012-06-08	0	2.000	2.000	2.010	1.990	2.050	3,272,620	6,581,523	2.0111	1.638	1.638	1.646	1.630	1.679	3,995,493	1.6472	-2.91%
2012-06-07	0	2.060	2.050	2.060	2.050	2.200	2,664,727	5,605,468	2.1036	1.687	1.679	1.687	1.679	1.802	3,253,326	1.7230	-3.74%
2012-06-06	0	2.140	2.120	2.140	2.090	2.140	1,298,000	2,745,280	2.1150	1.753	1.736	1.753	1.712	1.753	1,584,709	1.7324	1.90%
2012-06-05	0	2.100	2.070	2.100	2.040	2.150	2,092,000	4,374,040	2.0908	1.720	1.695	1.720	1.671	1.761	2,554,092	1.7126	2.44%
2012-06-04	0	2.050	2.020	2.060	2.010	2.120	1,815,727	3,716,614	2.0469	1.679	1.655	1.687	1.646	1.736	2,216,794	1.6766	-5.09%
2012-06-01	0	2.160	2.130	2.160	2.120	2.200	7,197,707	15,605,021	2.1681	1.769	1.745	1.769	1.736	1.802	8,787,574	1.7758	2.37%
2012-05-31	0	2.110	2.100	2.110	2.100	2.290	8,094,000	18,061,070	2.2314	1.728	1.720	1.728	1.720	1.876	9,881,845	1.8277	-9.05%
2012-05-30	0	2.320	2.310	2.330	2.290	2.370	3,100,000	7,219,390	2.3288	1.900	1.892	1.908	1.876	1.941	3,784,744	1.9075	-2.93%
2012-05-29	0	2.390	2.380	2.390	2.310	2.430	6,722,000	15,887,440	2.3635	1.958	1.949	1.958	1.892	1.990	8,206,791	1.9359	5.05%
2012-05-28	0	2.350	2.350	2.360	2.300	2.390	3,039,000	7,097,950	2.3356	1.863	1.863	1.871	1.824	1.895	3,832,587	1.8520	1.73%
2012-05-25	0	2.310	2.310	2.330	2.280	2.360	2,426,500	5,579,670	2.2995	1.832	1.832	1.848	1.808	1.871	3,060,142	1.8233	-0.86%
2012-05-24	0	2.330	2.320	2.330	2.270	2.370	1,854,000	4,287,780	2.3127	1.848	1.840	1.848	1.800	1.879	2,338,143	1.8338	-0.43%
2012-05-23	0	2.340	2.340	2.350	2.330	2.380	415,623	979,212	2.3560	1.855	1.855	1.863	1.848	1.887	524,156	1.8682	-2.50%
2012-05-22	0	2.400	2.390	2.400	2.350	2.420	2,096,000	5,019,890	2.3950	1.903	1.895	1.903	1.863	1.919	2,643,337	1.8991	2.56%
2012-05-21	0	2.340	2.330	2.340	2.330	2.350	276,000	646,170	2.3412	1.855	1.848	1.855	1.848	1.863	348,073	1.8564	-0.85%
2012-05-18	0	2.360	2.350	2.360	2.250	2.380	2,700,000	6,212,500	2.3009	1.871	1.863	1.871	1.784	1.887	3,405,062	1.8245	0.43%
2012-05-17	0	2.350	2.340	2.350	2.350	2.440	710,000	1,708,040	2.4057	1.863	1.855	1.863	1.863	1.935	895,405	1.9076	-1.67%
2012-05-16	0	2.390	2.390	2.400	2.380	2.430	1,874,523	4,505,958	2.4038	1.895	1.895	1.903	1.887	1.927	2,364,025	1.9061	-4.02%
2012-05-15	0	2.490	2.480	2.490	2.400	2.500	1,376,700	3,383,579	2.4577	1.974	1.966	1.974	1.903	1.982	1,736,203	1.9488	1.22%
2012-05-14	0	2.460	2.450	2.460	2.440	2.520	1,310,000	3,261,540	2.4897	1.951	1.943	1.951	1.935	1.998	1,652,086	1.9742	-2.38%
2012-05-11	0	2.520	2.510	2.520	2.510	2.540	894,000	2,261,160	2.5293	1.998	1.990	1.998	1.990	2.014	1,127,454	2.0055	-0.79%
2012-05-10	0	2.540	2.530	2.540	2.530	2.570	1,488,000	3,784,074	2.5431	2.014	2.006	2.014	2.006	2.038	1,876,568	2.0165	-1.55%
2012-05-09	0	2.580	2.580	2.590	2.520	2.600	1,620,000	4,131,560	2.5503	2.046	2.046	2.054	1.998	2.062	2,043,037	2.0223	-1.15%
2012-05-08	0	2.610	2.610	2.620	2.580	2.670	1,082,000	2,825,340	2.6112	2.070	2.070	2.077	2.046	2.117	1,364,547	2.0705	0.38%
2012-05-07	0	2.600	2.600	2.610	2.600	2.710	1,392,000	3,675,620	2.6405	2.062	2.062	2.070	2.062	2.149	1,755,499	2.0938	-4.06%
2012-05-04	0	2.710	2.690	2.700	2.690	2.720	794,000	2,145,220	2.7018	2.149	2.133	2.141	2.133	2.157	1,001,341	2.1423	-0.73%
2012-05-03	0	2.730	2.720	2.730	2.680	2.740	1,238,000	3,360,440	2.7144	2.165	2.157	2.165	2.125	2.173	1,561,284	2.1524	0.74%
2012-05-02	0	2.710	2.700	2.710	2.660	2.720	1,104,000	2,979,740	2.6990	2.149	2.141	2.149	2.109	2.157	1,392,292	2.1402	1.12%
2012-04-30	0	2.680	2.680	2.690	2.650	2.700	1,952,000	5,221,120	2.6748	2.125	2.125	2.133	2.101	2.141	2,461,734	2.1209	0.00%
2012-04-27	0	2.680	2.670	2.680	2.670	2.750	1,982,000	5,345,060	2.6968	2.125	2.117	2.125	2.117	2.181	2,499,568	2.1384	-0.74%
2012-04-26	0	2.700	2.690	2.700	2.690	2.710	1,194,000	3,218,700	2.6957	2.141	2.133	2.141	2.133	2.149	1,505,794	2.1375	0.75%
2012-04-25	0	2.680	2.680	2.690	2.670	2.730	2,396,000	6,456,340	2.6946	2.125	2.125	2.133	2.117	2.165	3,021,678	2.1367	-1.11%
2012-04-24	0	2.710	2.700	2.720	2.680	2.770	3,356,865	9,122,770	2.7176	2.149	2.141	2.157	2.125	2.196	4,233,457	2.1549	-0.37%
2012-04-23	0	2.720	2.730	2.740	2.660	2.800	2,940,000	8,047,500	2.7372	2.157	2.165	2.173	2.109	2.220	3,707,735	2.1705	0.00%
2012-04-20	0	2.720	2.720	2.750	2.720	2.800	2,738,424	7,523,531	2.7474	2.157	2.157	2.181	2.157	2.220	3,453,520	2.1785	-2.86%
2012-04-19	0	2.800	2.780	2.810	2.750	2.810	1,894,000	5,243,680	2.7686	2.220	2.204	2.228	2.181	2.228	2,388,588	2.1953	1.45%
2012-04-18	0	2.760	2.760	2.780	2.750	2.830	2,136,000	5,935,200	2.7787	2.189	2.189	2.204	2.181	2.244	2,693,783	2.2033	-0.36%
2012-04-17	0	2.770	2.770	2.780	2.710	2.850	2,830,000	7,900,000	2.7915	2.196	2.196	2.204	2.149	2.260	3,569,010	2.2135	-2.46%
2012-04-16	0	2.840	2.830	2.850	2.820	2.890	1,752,000	4,953,820	2.8275	2.252	2.244	2.260	2.236	2.292	2,209,507	2.2420	-2.41%
2012-04-13	0	2.910	2.910	2.940	2.870	2.940	2,965,292	8,623,489	2.9081	2.307	2.307	2.331	2.276	2.331	3,739,631	2.3060	2.11%
2012-04-12	0	2.850	2.830	2.850	2.810	2.860	1,886,000	5,347,790	2.8355	2.260	2.244	2.260	2.228	2.268	2,378,499	2.2484	1.06%
2012-04-11	0	2.820	2.810	2.830	2.810	2.850	2,105,000	5,956,700	2.8298	2.236	2.228	2.244	2.228	2.260	2,654,687	2.2438	-2.76%
2012-04-10	0	2.900	2.870	2.900	2.820	2.930	2,242,000	6,464,580	2.8834	2.300	2.276	2.300	2.236	2.323	2,827,463	2.2864	-1.69%
2012-04-05	0	2.950	2.950	2.960	2.850	3.010	2,142,000	6,279,940	2.9318	2.339	2.339	2.347	2.260	2.387	2,701,349	2.3247	-1.99%
2012-04-03	0	3.010	3.010	3.030	2.930	3.030	912,000	2,722,620	2.9853	2.387	2.387	2.403	2.323	2.403	1,150,154	2.3672	2.73%
2012-04-02	0	2.930	2.920	2.930	2.900	2.980	1,116,000	3,282,620	2.9414	2.323	2.315	2.323	2.300	2.363	1,407,426	2.3324	-1.01%
2012-03-30	0	2.960	2.940	2.960	2.920	3.020	2,274,000	6,726,440	2.9580	2.347	2.331	2.347	2.315	2.395	2,867,819	2.3455	0.00%
2012-03-29	0	2.960	2.950	2.960	2.930	3.000	1,952,000	5,793,360	2.9679	2.347	2.339	2.347	2.323	2.379	2,461,734	2.3534	-1.33%
2012-03-28	0	3.000	2.980	3.000	2.920	3.040	2,004,000	5,954,060	2.9711	2.379	2.363	2.379	2.315	2.411	2,527,313	2.3559	-1.64%
2012-03-27	0	3.050	3.050	3.070	3.000	3.100	2,471,271	7,554,325	3.0569	2.418	2.418	2.434	2.379	2.458	3,116,604	2.4239	0.99%
2012-03-26	0	3.020	2.990	3.020	2.960	3.080	2,641,000	7,953,268	3.0115	2.395	2.371	2.395	2.347	2.442	3,330,655	2.3879	0.00%
2012-03-23	0	3.020	3.010	3.020	2.970	3.150	7,144,000	21,482,330	3.0070	2.395	2.387	2.395	2.355	2.498	9,009,543	2.3844	-2.27%
2012-03-22	0	3.090	3.080	3.100	3.050	3.100	768,000	2,361,940	3.0754	2.450	2.442	2.458	2.418	2.458	968,551	2.4386	0.65%
2012-03-21	0	3.070	3.050	3.070	3.020	3.110	1,170,000	3,576,360	3.0567	2.434	2.418	2.434	2.395	2.466	1,475,527	2.4238	0.00%
2012-03-20	0	3.070	3.050	3.070	3.050	3.140	1,652,615	5,089,232	3.0795	2.434	2.418	2.434	2.418	2.490	2,084,169	2.4419	-0.65%
2012-03-19	0	3.090	3.080	3.110	3.080	3.160	1,914,727	5,946,186	3.1055	2.450	2.442	2.466	2.442	2.506	2,414,728	2.4625	-0.96%
2012-03-16	0	3.120	3.120	3.130	3.080	3.350	2,744,000	8,566,860	3.1220	2.474	2.474	2.482	2.442	2.656	3,460,552	2.4756	-0.32%
2012-03-15	0	3.130	3.130	3.140	3.100	3.230	1,504,000	4,733,700	3.1474	2.482	2.482	2.490	2.458	2.561	1,896,746	2.4957	-1.88%
2012-03-14	0	3.190	3.180	3.190	3.180	3.250	2,680,000	8,600,960	3.2093	2.529	2.522	2.529	2.522	2.577	3,379,840	2.5448	-0.62%
2012-03-13	0	3.210	3.200	3.210	3.180	3.250	1,788,000	5,754,080	3.2182	2.545	2.537	2.545	2.522	2.577	2,254,908	2.5518	1.26%
2012-03-12	0	3.170	3.160	3.180	3.150	3.280	3,024,000	9,696,160	3.2064	2.514	2.506	2.522	2.498	2.601	3,813,670	2.5425	-1.55%
2012-03-09	0	3.220	3.220	3.230	3.190	3.250	1,464,000	4,722,860	3.2260	2.553	2.553	2.561	2.529	2.577	1,846,300	2.5580	1.26%
2012-03-08	0	3.180	3.170	3.190	3.130	3.200	1,582,000	5,015,580	3.1704	2.522	2.514	2.529	2.482	2.537	1,995,114	2.5139	2.25%
2012-03-07	0	3.110	3.100	3.110	3.010	3.150	2,784,000	8,549,360	3.0709	2.466	2.458	2.466	2.387	2.498	3,510,998	2.4350	0.00%
2012-03-06	0	3.110	3.100	3.110	3.100	3.230	4,146,000	13,011,600	3.1384	2.466	2.458	2.466	2.458	2.561	5,228,662	2.4885	-4.31%
2012-03-05	0	3.250	3.240	3.250	3.230	3.400	4,240,000	13,933,840	3.2863	2.577	2.569	2.577	2.561	2.696	5,347,209	2.6058	-3.56%
2012-03-02	0	3.370	3.380	3.390	3.360	3.420	2,282,000	7,724,840	3.3851	2.672	2.680	2.688	2.664	2.712	2,877,908	2.6842	0.00%
2012-03-01	0	3.370	3.350	3.370	3.330	3.470	4,854,000	16,571,860	3.4141	2.672	2.656	2.672	2.640	2.751	6,121,545	2.7071	-2.60%
2012-02-29	0	3.460	3.460	3.470	3.440	3.560	10,378,000	36,130,220	3.4814	2.744	2.744	2.751	2.728	2.823	13,088,051	2.7606	1.17%
2012-02-28	0	3.420	3.420	3.440	3.350	3.440	1,858,727	6,300,473	3.3897	2.712	2.712	2.728	2.656	2.728	2,344,104	2.6878	2.09%
2012-02-27	0	3.350	3.350	3.380	3.350	3.470	4,952,700	16,908,008	3.4139	2.656	2.656	2.680	2.656	2.751	6,246,019	2.7070	-1.47%
2012-02-24	0	3.400	3.390	3.400	3.260	3.400	4,042,379	13,581,294	3.3597	2.696	2.688	2.696	2.585	2.696	5,097,982	2.6641	3.03%
2012-02-23	0	3.300	3.280	3.300	3.240	3.410	3,532,000	11,680,520	3.3071	2.617	2.601	2.617	2.569	2.704	4,454,326	2.6223	-2.65%
2012-02-22	0	3.390	3.380	3.390	3.320	3.420	1,796,000	6,064,520	3.3767	2.688	2.680	2.688	2.633	2.712	2,264,997	2.6775	1.19%
2012-02-21	0	3.350	3.330	3.350	3.280	3.410	3,932,000	13,209,140	3.3594	2.656	2.640	2.656	2.601	2.704	4,958,780	2.6638	1.52%
2012-02-20	0	3.300	3.290	3.300	3.290	3.420	5,059,000	16,983,750	3.3571	2.617	2.609	2.617	2.609	2.712	6,380,078	2.6620	-1.49%
2012-02-17	0	3.350	3.340	3.350	3.330	3.470	6,880,000	23,186,980	3.3702	2.656	2.648	2.656	2.640	2.751	8,676,603	2.6724	-2.62%
2012-02-16	0	3.440	3.420	3.440	3.380	3.570	17,951,727	62,296,023	3.4702	2.728	2.712	2.728	2.680	2.831	22,639,537	2.7516	6.17%
2012-02-15	0	3.240	3.230	3.240	3.180	3.290	4,672,727	15,129,684	3.2379	2.569	2.561	2.569	2.522	2.609	5,892,936	2.5674	3.18%
2012-02-14	0	3.140	3.120	3.140	3.100	3.170	1,280,000	4,004,040	3.1282	2.490	2.474	2.490	2.458	2.514	1,614,252	2.4804	-0.95%
2012-02-13	0	3.170	3.160	3.170	3.110	3.220	2,178,000	6,904,580	3.1701	2.514	2.506	2.514	2.466	2.553	2,746,750	2.5137	0.00%
2012-02-10	0	3.170	3.170	3.180	3.150	3.630	7,662,259	25,674,489	3.3508	2.514	2.514	2.522	2.498	2.878	9,663,137	2.6570	-1.86%
2012-02-09	0	3.230	3.230	3.240	2.970	3.250	9,404,000	29,543,140	3.1416	2.561	2.561	2.569	2.355	2.577	11,859,706	2.4911	7.31%
2012-02-08	0	3.010	3.000	3.010	2.770	3.010	10,180,000	29,877,730	2.9349	2.387	2.379	2.387	2.196	2.387	12,838,346	2.3272	8.66%
2012-02-07	0	2.770	2.760	2.770	2.750	2.800	1,504,946	4,167,466	2.7692	2.196	2.189	2.196	2.181	2.220	1,897,939	2.1958	-0.36%
2012-02-06	0	2.780	2.780	2.790	2.780	2.820	1,799,925	5,025,314	2.7920	2.204	2.204	2.212	2.204	2.236	2,269,947	2.2138	0.36%
2012-02-03	0	2.770	2.760	2.770	2.690	2.780	3,695,000	10,118,305	2.7384	2.196	2.189	2.196	2.133	2.204	4,659,891	2.1714	0.36%
2012-02-02	0	2.760	2.760	2.770	2.700	2.780	3,872,000	10,623,260	2.7436	2.189	2.189	2.196	2.141	2.204	4,883,112	2.1755	1.10%
2012-02-01	0	2.730	2.720	2.730	2.700	2.830	3,360,000	9,280,180	2.7620	2.165	2.157	2.165	2.141	2.244	4,237,411	2.1901	-2.85%
2012-01-31	0	2.810	2.810	2.820	2.800	2.910	2,742,409	7,750,581	2.8262	2.228	2.228	2.236	2.220	2.307	3,458,546	2.2410	-3.10%
2012-01-30	0	2.900	2.890	2.910	2.880	2.960	4,920,000	14,359,520	2.9186	2.300	2.292	2.307	2.284	2.347	6,204,780	2.3143	-1.69%
2012-01-27	0	2.950	2.930	2.950	2.870	2.950	4,374,000	12,690,900	2.9014	2.339	2.323	2.339	2.276	2.339	5,516,201	2.3007	1.72%
2012-01-26	0	2.900	2.890	2.900	2.830	2.930	2,124,909	6,163,480	2.9006	2.300	2.292	2.300	2.244	2.323	2,679,795	2.3000	2.47%
2012-01-20	0	2.830	2.820	2.830	2.790	2.850	3,527,000	9,967,448	2.8260	2.244	2.236	2.244	2.212	2.260	4,448,020	2.2409	0.71%
2012-01-19	0	2.810	2.810	2.830	2.780	2.890	3,390,000	9,615,920	2.8366	2.228	2.228	2.244	2.204	2.292	4,275,245	2.2492	1.44%
2012-01-18	0	2.770	2.760	2.780	2.750	2.800	810,000	2,248,420	2.7758	2.196	2.189	2.204	2.181	2.220	1,021,519	2.2011	-1.42%
2012-01-17	0	2.810	2.810	2.820	2.670	2.820	5,593,000	15,405,972	2.7545	2.228	2.228	2.236	2.117	2.236	7,053,524	2.1842	6.44%
2012-01-16	0	2.640	2.640	2.650	2.620	2.800	1,248,000	3,367,540	2.6983	2.093	2.093	2.101	2.077	2.220	1,573,895	2.1396	-6.38%
2012-01-13	0	2.820	2.810	2.820	2.800	2.880	572,000	1,625,880	2.8424	2.236	2.228	2.236	2.220	2.284	721,369	2.2539	0.00%
2012-01-12	0	2.820	2.820	2.840	2.820	2.900	1,198,000	3,418,620	2.8536	2.236	2.236	2.252	2.236	2.300	1,510,839	2.2627	-0.70%
2012-01-11	0	2.840	2.830	2.850	2.780	2.870	1,860,000	5,291,200	2.8447	2.252	2.244	2.260	2.204	2.276	2,345,710	2.2557	0.00%
2012-01-10	0	2.840	2.840	2.850	2.780	2.850	1,719,000	4,862,110	2.8285	2.252	2.252	2.260	2.204	2.260	2,167,890	2.2428	1.43%
2012-01-09	0	2.800	2.780	2.800	2.670	2.800	1,469,636	4,057,482	2.7609	2.220	2.204	2.220	2.117	2.220	1,853,408	2.1892	0.72%
2012-01-06	0	2.780	2.780	2.790	2.750	2.860	2,210,909	6,150,783	2.7820	2.204	2.204	2.212	2.181	2.268	2,788,253	2.2060	-2.80%
2012-01-05	0	2.860	2.860	2.870	2.700	2.870	2,062,000	5,759,320	2.7931	2.268	2.268	2.276	2.141	2.276	2,600,459	2.2147	5.54%
2012-01-04	0	2.710	2.680	2.710	2.690	2.740	3,248,000	8,848,940	2.7244	2.149	2.125	2.149	2.133	2.173	4,096,164	2.1603	1.12%
2012-01-03	0	2.680	2.670	2.680	2.650	2.690	344,000	917,752	2.6679	2.125	2.117	2.125	2.101	2.133	433,830	2.1155	1.13%
2011-12-30	0	2.650	2.650	2.660	2.640	2.680	666,000	1,771,800	2.6604	2.101	2.101	2.109	2.093	2.125	839,915	2.1095	0.00%
2011-12-29	0	2.650	2.640	2.650	2.630	2.680	728,000	1,940,040	2.6649	2.101	2.093	2.101	2.085	2.125	918,106	2.1131	-1.12%
2011-12-28	0	2.680	2.670	2.680	2.660	2.710	762,363	2,045,462	2.6831	2.125	2.117	2.125	2.109	2.149	961,442	2.1275	-0.37%
2011-12-23	0	2.690	2.690	2.710	2.680	2.760	2,670,000	7,229,010	2.7075	2.133	2.133	2.149	2.125	2.189	3,367,228	2.1469	-0.74%
2011-12-22	0	2.710	2.710	2.720	2.650	2.720	2,418,776	6,524,048	2.6973	2.149	2.149	2.157	2.101	2.157	3,050,401	2.1388	1.88%
2011-12-21	0	2.660	2.660	2.680	2.660	2.750	1,264,000	3,405,270	2.6940	2.109	2.109	2.125	2.109	2.181	1,594,074	2.1362	-0.37%
2011-12-20	0	2.670	2.660	2.680	2.660	2.750	2,859,000	7,685,684	2.6882	2.117	2.109	2.125	2.109	2.181	3,605,583	2.1316	-2.20%
2011-12-19	0	2.730	2.710	2.730	2.670	2.740	4,486,000	12,107,140	2.6989	2.165	2.149	2.165	2.117	2.173	5,657,448	2.1400	1.49%
2011-12-16	0	2.690	2.690	2.710	2.680	2.740	3,084,365	8,330,230	2.7008	2.133	2.133	2.149	2.125	2.173	3,889,798	2.1416	0.00%
2011-12-15	0	2.690	2.690	2.700	2.690	2.760	1,112,900	3,021,405	2.7149	2.133	2.133	2.141	2.133	2.189	1,403,516	2.1527	-2.54%
2011-12-14	0	2.760	2.760	2.770	2.720	2.880	1,622,000	4,507,530	2.7790	2.189	2.189	2.196	2.157	2.284	2,045,560	2.2036	0.00%
2011-12-13	0	2.760	2.760	2.770	2.700	2.870	3,288,444	9,023,676	2.7441	2.189	2.189	2.196	2.141	2.276	4,147,169	2.1759	-0.72%
2011-12-12	0	2.780	2.780	2.800	2.780	3.000	3,458,000	9,816,200	2.8387	2.204	2.204	2.220	2.204	2.379	4,361,002	2.2509	-3.14%
2011-12-09	0	2.870	2.860	2.880	2.860	2.950	1,720,000	4,968,050	2.8884	2.276	2.268	2.284	2.268	2.339	2,169,151	2.2903	-2.38%
2011-12-08	0	2.940	2.930	2.970	2.930	2.990	1,697,144	5,006,026	2.9497	2.331	2.323	2.355	2.323	2.371	2,140,326	2.3389	-1.01%
2011-12-07	0	2.970	2.970	3.000	2.960	3.030	770,000	2,298,660	2.9853	2.355	2.355	2.379	2.347	2.403	971,073	2.3671	1.71%
2011-12-06	0	2.920	2.920	2.950	2.910	3.060	1,326,000	3,907,160	2.9466	2.315	2.315	2.339	2.307	2.426	1,672,264	2.3364	-5.19%
2011-12-05	0	3.080	3.080	3.090	3.070	3.160	790,200	2,455,640	3.1076	2.442	2.442	2.450	2.434	2.506	996,548	2.4641	-0.65%
2011-12-02	0	3.100	3.080	3.090	3.050	3.100	724,000	2,220,780	3.0674	2.458	2.442	2.450	2.418	2.458	913,061	2.4322	-0.64%
2011-12-01	0	3.120	3.110	3.120	3.080	3.210	4,455,112	14,075,462	3.1594	2.474	2.466	2.474	2.442	2.545	5,618,494	2.5052	3.65%
2011-11-30	0	3.010	2.970	3.020	2.960	3.110	3,112,000	9,416,580	3.0259	2.387	2.355	2.395	2.347	2.466	3,924,650	2.3993	-1.31%
2011-11-29	0	3.050	3.040	3.050	2.900	3.050	1,572,000	4,719,262	3.0021	2.418	2.411	2.418	2.300	2.418	1,982,503	2.3805	2.69%
2011-11-28	0	2.970	2.950	2.970	2.840	2.970	1,301,090	3,795,495	2.9172	2.355	2.339	2.355	2.252	2.355	1,640,849	2.3131	4.95%
2011-11-25	0	2.830	2.830	2.840	2.820	2.860	1,860,000	5,303,850	2.8515	2.244	2.244	2.252	2.236	2.268	2,345,710	2.2611	-2.75%
2011-11-24	0	2.910	2.900	2.910	2.760	2.920	1,533,000	4,386,850	2.8616	2.307	2.300	2.307	2.189	2.315	1,933,319	2.2691	2.11%
2011-11-23	0	2.850	2.850	2.860	2.830	2.870	1,192,000	3,395,880	2.8489	2.260	2.260	2.268	2.244	2.276	1,503,272	2.2590	-2.73%
2011-11-22	0	2.930	2.920	2.940	2.800	2.930	1,028,312	2,943,998	2.8629	2.323	2.315	2.331	2.220	2.323	1,296,839	2.2701	3.53%
2011-11-21	0	2.830	2.820	2.830	2.810	2.940	2,352,000	6,683,560	2.8416	2.244	2.236	2.244	2.228	2.331	2,966,188	2.2532	-3.74%
2011-11-18	0	2.940	2.940	2.960	2.930	2.980	1,908,000	5,643,220	2.9577	2.331	2.331	2.347	2.323	2.363	2,406,244	2.3452	-2.00%
2011-11-17	0	3.000	3.000	3.010	2.960	3.070	3,599,818	10,803,140	3.0010	2.379	2.379	2.387	2.347	2.434	4,539,854	2.3796	-1.64%
2011-11-16	0	3.050	3.040	3.050	3.050	3.180	2,545,228	7,866,689	3.0908	2.418	2.411	2.418	2.418	2.522	3,209,874	2.4508	-3.48%
2011-11-15	0	3.160	3.140	3.180	3.130	3.200	2,082,000	6,565,440	3.1534	2.506	2.490	2.522	2.482	2.537	2,625,681	2.5005	-2.17%
2011-11-14	0	3.230	3.230	3.240	3.210	3.300	1,914,000	6,237,060	3.2587	2.561	2.561	2.569	2.545	2.617	2,413,811	2.5839	0.94%
2011-11-11	0	3.200	3.200	3.210	3.130	3.250	1,844,000	5,865,540	3.1809	2.537	2.537	2.545	2.482	2.577	2,325,531	2.5222	0.63%
2011-11-10	0	3.180	3.170	3.180	3.160	3.320	3,010,000	9,642,400	3.2035	2.522	2.514	2.522	2.506	2.633	3,796,014	2.5401	-7.83%
2011-11-09	0	3.450	3.440	3.450	3.410	3.570	2,500,909	8,631,565	3.4514	2.736	2.728	2.736	2.704	2.831	3,153,982	2.7367	-0.86%
2011-11-08	0	3.480	3.450	3.480	3.420	3.630	2,105,000	7,380,390	3.5061	2.759	2.736	2.759	2.712	2.878	2,654,687	2.7801	-2.79%
2011-11-07	0	3.580	3.570	3.580	3.560	3.680	3,982,000	14,388,480	3.6134	2.839	2.831	2.839	2.823	2.918	5,021,836	2.8652	-0.28%
2011-11-04	0	3.590	3.570	3.590	3.560	3.700	2,612,000	9,404,340	3.6004	2.847	2.831	2.847	2.823	2.934	3,294,083	2.8549	1.70%
2011-11-03	0	3.530	3.530	3.540	3.440	3.630	3,822,000	13,518,280	3.5370	2.799	2.799	2.807	2.728	2.878	4,820,055	2.8046	-1.67%
2011-11-02	0	3.590	3.580	3.590	3.360	3.620	4,520,000	15,794,840	3.4944	2.847	2.839	2.847	2.664	2.870	5,700,327	2.7709	1.70%
2011-11-01	0	3.530	3.500	3.550	3.500	3.670	4,836,000	17,327,080	3.5829	2.799	2.775	2.815	2.775	2.910	6,098,845	2.8410	-4.34%
2011-10-31	0	3.690	3.650	3.690	3.550	3.700	4,818,909	17,538,936	3.6396	2.926	2.894	2.926	2.815	2.934	6,077,291	2.8860	1.65%
2011-10-28	0	3.630	3.620	3.630	3.530	3.800	10,459,727	38,330,271	3.6646	2.878	2.870	2.878	2.799	3.013	13,191,119	2.9058	0.28%
2011-10-27	0	3.620	3.620	3.630	3.500	3.760	9,652,000	35,354,860	3.6630	2.870	2.870	2.878	2.775	2.981	12,172,467	2.9045	2.84%
2011-10-26	0	3.520	3.500	3.520	3.200	3.520	4,786,000	16,412,132	3.4292	2.791	2.775	2.791	2.537	2.791	6,035,788	2.7191	3.83%
2011-10-25	0	3.390	3.380	3.410	3.360	3.450	3,613,165	12,244,476	3.3889	2.688	2.680	2.704	2.664	2.736	4,556,686	2.6871	-0.29%
2011-10-24	0	3.400	3.370	3.400	3.320	3.550	2,867,635	9,696,200	3.3813	2.696	2.672	2.696	2.633	2.815	3,616,473	2.6811	3.66%
2011-10-21	0	3.280	3.270	3.280	3.030	3.310	3,960,000	12,780,780	3.2275	2.601	2.593	2.601	2.403	2.625	4,994,091	2.5592	6.84%
2011-10-20	0	3.070	3.050	3.080	3.010	3.130	3,302,000	10,159,470	3.0768	2.434	2.418	2.442	2.387	2.482	4,164,265	2.4397	-1.60%
2011-10-19	0	3.120	3.100	3.150	3.100	3.290	3,802,635	12,213,764	3.2119	2.474	2.458	2.498	2.458	2.609	4,795,633	2.5469	-2.19%
2011-10-18	0	3.190	3.180	3.190	3.160	3.390	2,588,000	8,347,460	3.2254	2.529	2.522	2.529	2.506	2.688	3,263,815	2.5576	-7.54%
2011-10-17	0	3.450	3.450	3.480	3.430	3.560	4,612,000	16,067,880	3.4839	2.736	2.736	2.759	2.720	2.823	5,816,351	2.7625	2.68%
2011-10-14	0	3.360	3.360	3.370	3.340	3.560	3,992,000	13,588,760	3.4040	2.664	2.664	2.672	2.648	2.823	5,034,448	2.6992	-6.67%
2011-10-13	0	3.600	3.550	3.600	3.440	3.610	7,845,000	27,652,840	3.5249	2.855	2.815	2.855	2.728	2.863	9,893,598	2.7950	4.65%
2011-10-12	0	3.440	3.430	3.440	3.090	3.500	8,931,000	30,052,940	3.3650	2.728	2.720	2.728	2.450	2.775	11,263,190	2.6682	8.18%
2011-10-11	0	3.180	3.170	3.180	3.100	3.280	11,706,000	37,146,320	3.1733	2.522	2.514	2.522	2.458	2.601	14,762,837	2.5162	3.92%
2011-10-10	0	3.060	3.060	3.090	2.950	3.150	5,607,363	17,045,271	3.0398	2.426	2.426	2.450	2.339	2.498	7,071,637	2.4104	-2.86%
2011-10-07	0	3.150	3.110	3.160	2.900	3.160	12,448,000	38,134,000	3.0635	2.498	2.466	2.506	2.300	2.506	15,698,598	2.4291	10.14%
2011-10-06	0	2.860	2.860	2.880	2.710	2.910	5,165,000	14,614,586	2.8295	2.268	2.268	2.284	2.149	2.307	6,513,758	2.2436	9.58%
2011-10-04	0	2.610	2.600	2.620	2.580	2.810	6,734,000	18,132,980	2.6928	2.070	2.062	2.077	2.046	2.228	8,492,478	2.1352	-5.43%
2011-10-03	0	2.760	2.730	2.760	2.700	2.800	4,536,271	12,476,863	2.7505	2.189	2.165	2.189	2.141	2.220	5,720,846	2.1809	-4.83%
2011-09-30	0	2.900	2.890	2.900	2.850	3.060	5,934,000	17,427,560	2.9369	2.300	2.292	2.300	2.260	2.426	7,483,570	2.3288	-5.84%
2011-09-28	0	3.080	3.060	3.090	2.900	3.170	12,708,813	38,944,659	3.0644	2.442	2.426	2.450	2.300	2.514	16,027,519	2.4299	2.67%
2011-09-27	0	3.000	2.980	3.000	2.630	3.030	12,396,000	34,598,568	2.7911	2.379	2.363	2.379	2.085	2.403	15,633,020	2.2132	15.83%
2011-09-26	0	2.590	2.580	2.590	2.530	2.800	5,528,000	14,486,340	2.6205	2.054	2.046	2.054	2.006	2.220	6,971,550	2.0779	-6.83%
2011-09-23	0	2.780	2.780	2.790	2.620	2.820	6,962,000	19,170,327	2.7536	2.204	2.204	2.212	2.077	2.236	8,780,016	2.1834	-2.80%
2011-09-22	0	2.860	2.850	2.860	2.810	2.950	8,620,000	24,735,210	2.8695	2.268	2.260	2.268	2.228	2.339	10,870,977	2.2753	-6.23%
2011-09-21	0	3.050	3.050	3.060	2.870	3.100	4,450,452	13,510,885	3.0358	2.418	2.418	2.426	2.276	2.458	5,612,617	2.4072	3.04%
2011-09-20	0	2.960	2.960	2.970	2.810	3.040	4,522,000	13,193,800	2.9177	2.347	2.347	2.355	2.228	2.411	5,702,849	2.3135	-1.99%
2011-09-19	0	3.020	3.020	3.030	3.010	3.200	4,386,000	13,523,020	3.0832	2.395	2.395	2.403	2.387	2.537	5,531,335	2.4448	-5.63%
2011-09-16	0	3.200	3.190	3.220	3.150	3.230	5,468,570	17,430,349	3.1874	2.537	2.529	2.553	2.498	2.561	6,896,601	2.5274	5.09%
2011-09-15	0	3.070	3.070	3.100	3.020	3.200	7,426,546	23,102,405	3.1108	2.414	2.414	2.438	2.375	2.517	9,442,767	2.4466	1.32%
2011-09-14	0	3.030	3.020	3.030	2.800	3.290	12,712,170	39,181,119	3.0822	2.383	2.375	2.383	2.202	2.588	16,163,376	2.4241	-3.81%
2011-09-12	0	3.150	3.150	3.160	3.150	3.300	5,208,000	16,680,138	3.2028	2.477	2.477	2.485	2.477	2.595	6,621,911	2.5189	-7.62%
2011-09-09	0	3.410	3.400	3.410	3.360	3.530	6,556,000	22,418,486	3.4195	2.682	2.674	2.682	2.643	2.776	8,335,878	2.6894	-2.57%
2011-09-08	0	3.500	3.480	3.500	3.340	3.740	17,548,000	62,291,222	3.5498	2.753	2.737	2.753	2.627	2.941	22,312,077	2.7918	8.36%
2011-09-07	0	3.230	3.220	3.250	3.170	3.300	8,460,000	27,399,000	3.2387	2.540	2.532	2.556	2.493	2.595	10,756,791	2.5471	0.00%
2011-09-06	0	3.230	3.220	3.250	3.130	3.600	15,140,204	50,138,082	3.3116	2.540	2.532	2.556	2.462	2.831	19,250,593	2.6045	-11.75%
2011-09-05	0	3.660	3.660	3.670	3.650	3.750	4,484,457	16,576,190	3.6964	2.879	2.879	2.886	2.871	2.949	5,701,935	2.9071	-4.44%
2011-09-02	0	3.830	3.800	3.830	3.780	4.030	4,855,644	18,569,865	3.8244	3.012	2.989	3.012	2.973	3.170	6,173,895	3.0078	-4.96%
2011-09-01	0	4.030	4.030	4.040	3.900	4.140	9,898,209	39,873,844	4.0284	3.170	3.170	3.177	3.067	3.256	12,585,457	3.1682	-0.49%
2011-08-31	0	4.050	4.030	4.040	3.900	4.050	4,826,000	19,084,220	3.9545	3.185	3.170	3.177	3.067	3.185	6,136,203	3.1101	3.32%
2011-08-30	0	3.920	3.910	3.920	3.820	3.980	7,336,101	28,703,000	3.9126	3.083	3.075	3.083	3.004	3.130	9,327,767	3.0772	3.98%
2011-08-29	0	3.770	3.750	3.770	3.690	3.860	4,159,517	15,705,720	3.7759	2.965	2.949	2.965	2.902	3.036	5,288,777	2.9696	3.01%
2011-08-26	0	3.660	3.650	3.670	3.650	3.750	4,889,363	18,077,143	3.6972	2.879	2.871	2.886	2.871	2.949	6,216,768	2.9078	-2.14%
2011-08-25	0	3.740	3.740	3.750	3.710	3.840	4,424,545	16,627,281	3.7580	2.941	2.941	2.949	2.918	3.020	5,625,757	2.9556	0.27%
2011-08-24	0	3.730	3.720	3.730	3.690	3.950	6,840,662	25,894,908	3.7854	2.934	2.926	2.934	2.902	3.107	8,697,822	2.9772	-3.12%
2011-08-23	0	3.850	3.850	3.860	3.510	3.870	7,510,000	28,396,040	3.7811	3.028	3.028	3.036	2.761	3.044	9,548,877	2.9738	3.77%
2011-08-22	0	3.710	3.710	3.720	3.550	4.120	17,603,000	65,732,160	3.7341	2.918	2.918	2.926	2.792	3.240	22,382,009	2.9368	-7.25%
2011-08-19	0	4.000	3.990	4.000	3.980	4.290	19,011,800	77,976,240	4.1015	3.146	3.138	3.146	3.130	3.374	24,173,282	3.2257	-9.09%
2011-08-18	0	4.400	4.420	4.430	4.350	4.850	15,805,000	72,367,008	4.5787	3.461	3.476	3.484	3.421	3.814	20,095,873	3.6011	-7.56%
2011-08-17	0	4.760	4.750	4.760	4.690	4.930	11,924,818	57,041,024	4.7834	3.744	3.736	3.744	3.689	3.877	15,162,267	3.7620	1.49%
2011-08-16	0	4.690	4.670	4.700	4.540	4.840	12,216,000	57,604,100	4.7155	3.689	3.673	3.696	3.571	3.807	15,532,502	3.7086	4.45%
2011-08-15	0	4.490	4.470	4.480	4.250	4.490	9,194,727	40,505,824	4.4053	3.531	3.516	3.523	3.343	3.531	11,690,988	3.4647	6.15%
2011-08-12	0	4.230	4.200	4.230	4.180	4.480	8,640,000	37,046,600	4.2878	3.327	3.303	3.327	3.287	3.523	10,985,659	3.3723	-1.63%
2011-08-11	0	4.300	4.300	4.310	4.090	4.570	22,808,954	97,697,322	4.2833	3.382	3.382	3.390	3.217	3.594	29,001,319	3.3687	-7.92%
2011-08-10	0	4.670	4.650	4.670	4.580	4.850	7,270,200	34,341,640	4.7236	3.673	3.657	3.673	3.602	3.814	9,243,975	3.7150	2.41%
2011-08-09	0	4.560	4.560	4.570	4.150	4.810	9,559,001	43,156,364	4.5147	3.586	3.586	3.594	3.264	3.783	12,154,158	3.5507	-0.44%
2011-08-08	0	4.580	4.540	4.580	4.310	4.680	9,910,679	44,380,789	4.4781	3.602	3.571	3.602	3.390	3.681	12,601,313	3.5219	-2.55%
2011-08-05	0	4.700	4.720	4.730	4.630	4.930	13,717,000	65,045,100	4.7419	3.696	3.712	3.720	3.641	3.877	17,441,006	3.7294	-7.48%
2011-08-04	0	5.080	5.080	5.100	5.020	5.220	10,215,000	52,325,620	5.1224	3.995	3.995	4.011	3.948	4.105	12,988,253	4.0287	0.40%
2011-08-03	0	5.060	5.050	5.070	4.950	5.130	14,007,000	70,652,970	5.0441	3.980	3.972	3.987	3.893	4.035	17,809,737	3.9671	-3.07%
2011-08-02	0	5.220	5.230	5.240	5.150	5.290	5,091,350	26,506,530	5.2062	4.105	4.113	4.121	4.050	4.160	6,473,592	4.0946	-1.32%
2011-08-01	0	5.290	5.280	5.300	5.140	5.380	10,673,997	56,473,819	5.2908	4.160	4.153	4.168	4.043	4.231	13,571,863	4.1611	3.73%
2011-07-29	0	5.100	5.070	5.100	5.040	5.310	10,215,000	52,220,564	5.1121	4.011	3.987	4.011	3.964	4.176	12,988,253	4.0206	-2.49%
2011-07-28	0	5.230	5.220	5.230	5.120	5.390	13,134,000	68,509,500	5.2162	4.113	4.105	4.113	4.027	4.239	16,699,728	4.1024	-1.32%
2011-07-27	0	5.300	5.300	5.310	5.220	5.500	15,158,579	81,450,818	5.3732	4.168	4.168	4.176	4.105	4.326	19,273,956	4.2260	-1.30%
2011-07-26	0	5.370	5.370	5.380	5.060	5.420	31,692,628	169,043,375	5.3338	4.223	4.223	4.231	3.980	4.263	40,296,807	4.1950	6.13%
2011-07-25	0	5.060	5.060	5.080	4.650	5.090	27,521,907	135,520,100	4.9241	3.980	3.980	3.995	3.657	4.003	34,993,784	3.8727	8.82%
2011-07-22	0	4.650	4.650	4.670	4.540	4.680	4,409,817	20,453,640	4.6382	3.657	3.657	3.673	3.571	3.681	5,607,031	3.6479	3.56%
2011-07-21	0	4.490	4.480	4.510	4.480	4.580	2,758,000	12,429,280	4.5066	3.531	3.523	3.547	3.523	3.602	3,506,765	3.5444	-0.88%
2011-07-20	0	4.530	4.500	4.560	4.430	4.560	6,122,870	27,483,060	4.4886	3.563	3.539	3.586	3.484	3.586	7,785,158	3.5302	1.57%
2011-07-19	0	4.460	4.460	4.470	4.190	4.470	8,972,909	38,767,266	4.3205	3.508	3.508	3.516	3.295	3.516	11,408,949	3.3980	0.00%
2011-07-18	0	4.460	4.430	4.450	4.410	4.640	6,300,545	28,235,578	4.4815	3.508	3.484	3.500	3.468	3.649	8,011,069	3.5246	-3.46%
2011-07-15	0	4.620	4.600	4.640	4.540	4.650	6,604,000	30,357,880	4.5969	3.634	3.618	3.649	3.571	3.657	8,396,909	3.6154	-0.86%
2011-07-14	0	4.660	4.660	4.670	4.580	4.700	8,354,000	38,662,274	4.6280	3.665	3.665	3.673	3.602	3.696	10,622,014	3.6398	-0.21%
2011-07-13	0	4.670	4.650	4.690	4.630	4.780	9,044,000	42,544,620	4.7042	3.673	3.657	3.689	3.641	3.759	11,499,341	3.6997	0.65%
2011-07-12	0	4.640	4.620	4.630	4.540	4.900	20,094,914	94,457,580	4.7006	3.649	3.634	3.641	3.571	3.854	25,550,449	3.6969	1.53%
2011-07-11	0	4.570	4.580	4.590	4.540	4.660	3,946,909	18,164,797	4.6023	3.594	3.602	3.610	3.571	3.665	5,018,449	3.6196	0.00%
2011-07-08	0	4.570	4.550	4.570	4.480	4.710	7,072,000	32,502,020	4.5959	3.594	3.578	3.594	3.523	3.704	8,991,966	3.6146	-0.22%
2011-07-07	0	4.580	4.560	4.600	4.360	4.630	11,674,909	53,180,270	4.5551	3.602	3.586	3.618	3.429	3.641	14,844,511	3.5825	6.26%
2011-07-06	0	4.310	4.280	4.320	4.260	4.450	5,132,000	22,270,480	4.3395	3.390	3.366	3.398	3.350	3.500	6,525,278	3.4130	-2.71%
2011-07-05	0	4.430	4.430	4.460	4.410	4.550	9,364,545	41,932,638	4.4778	3.484	3.484	3.508	3.468	3.578	11,906,910	3.5217	0.68%
2011-07-04	0	4.400	4.390	4.450	4.350	4.470	5,771,675	25,429,109	4.4058	3.461	3.453	3.500	3.421	3.516	7,338,617	3.4651	2.09%
2011-06-30	0	4.310	4.270	4.310	4.100	4.380	4,214,075	18,187,524	4.3159	3.390	3.358	3.390	3.225	3.445	5,358,147	3.3944	2.38%
2011-06-29	0	4.210	4.200	4.210	4.200	4.360	1,753,136	7,495,108	4.2753	3.311	3.303	3.311	3.303	3.429	2,229,092	3.3624	-2.77%
2011-06-28	0	4.330	4.310	4.330	4.270	4.420	5,046,000	21,819,100	4.3240	3.405	3.390	3.405	3.358	3.476	6,415,930	3.4008	-0.46%
2011-06-27	0	4.350	4.350	4.370	4.130	4.380	5,047,909	21,703,713	4.2995	3.421	3.421	3.437	3.248	3.445	6,418,357	3.3815	3.57%
2011-06-24	0	4.200	4.190	4.210	4.060	4.250	5,192,635	21,702,783	4.1795	3.303	3.295	3.311	3.193	3.343	6,602,375	3.2871	2.69%
2011-06-23	0	4.090	4.070	4.100	3.930	4.130	4,198,000	16,960,820	4.0402	3.217	3.201	3.225	3.091	3.248	5,337,708	3.1775	0.99%
2011-06-22	0	4.050	4.040	4.050	3.920	4.070	7,182,568	28,761,583	4.0044	3.185	3.177	3.185	3.083	3.201	9,132,551	3.1493	4.38%
2011-06-21	0	3.880	3.860	3.890	3.760	3.900	12,262,000	47,162,340	3.8462	3.052	3.036	3.059	2.957	3.067	15,590,990	3.0250	3.74%
2011-06-20	0	3.740	3.740	3.760	3.730	4.090	7,336,000	28,335,260	3.8625	2.941	2.941	2.957	2.934	3.217	9,327,638	3.0378	-5.56%
2011-06-17	0	3.960	3.920	3.970	3.900	4.130	6,160,000	24,622,450	3.9972	3.114	3.083	3.122	3.067	3.248	7,832,368	3.1437	-3.65%
2011-06-16	0	4.110	4.090	4.100	4.040	4.130	3,536,000	14,470,280	4.0923	3.232	3.217	3.225	3.177	3.248	4,495,983	3.2185	-0.96%
2011-06-15	0	4.150	4.130	4.150	4.120	4.300	2,840,727	11,961,609	4.2108	3.264	3.248	3.264	3.240	3.382	3,611,951	3.3117	-0.95%
2011-06-14	0	4.190	4.190	4.210	4.060	4.310	4,849,000	20,512,580	4.2303	3.295	3.295	3.311	3.193	3.390	6,165,447	3.3270	2.44%
2011-06-13	0	4.090	4.090	4.100	3.990	4.120	3,115,000	12,616,700	4.0503	3.217	3.217	3.225	3.138	3.240	3,960,686	3.1855	0.99%
2011-06-10	0	4.050	4.050	4.060	3.990	4.260	5,936,000	24,399,320	4.1104	3.185	3.185	3.193	3.138	3.350	7,547,555	3.2327	-2.88%
2011-06-09	0	4.170	4.160	4.170	4.090	4.410	7,189,090	29,969,527	4.1688	3.280	3.272	3.280	3.217	3.468	9,140,844	3.2786	-5.66%
2011-06-08	0	4.420	4.420	4.440	4.380	4.770	6,881,538	30,975,852	4.5013	3.476	3.476	3.492	3.445	3.752	8,749,795	3.5402	-7.34%
2011-06-07	0	4.770	4.740	4.770	4.630	4.770	2,028,000	9,551,525	4.7098	3.752	3.728	3.752	3.641	3.752	2,578,578	3.7042	1.92%
2011-06-03	0	4.680	4.630	4.720	4.620	4.790	3,820,000	18,042,060	4.7231	3.681	3.641	3.712	3.634	3.767	4,857,085	3.7146	0.00%
2011-06-02	0	4.680	4.680	4.690	4.600	4.750	4,086,000	19,124,060	4.6804	3.681	3.681	3.689	3.618	3.736	5,195,301	3.6810	-2.50%
2011-06-01	0	4.800	4.780	4.800	4.600	4.840	7,647,668	36,370,494	4.7558	3.775	3.759	3.775	3.618	3.807	9,723,921	3.7403	4.35%
2011-05-31	0	4.600	4.620	4.640	4.580	4.750	5,205,000	24,138,710	4.6376	3.618	3.634	3.649	3.602	3.736	6,618,097	3.6474	-0.22%
2011-05-30	0	4.610	4.600	4.630	4.470	4.710	8,307,219	38,162,089	4.5938	3.626	3.618	3.641	3.516	3.704	10,562,532	3.6130	4.30%
2011-05-27	0	4.420	4.420	4.430	4.130	4.430	4,684,000	20,204,940	4.3136	3.476	3.476	3.484	3.248	3.484	5,955,651	3.3926	4.25%
2011-05-26	0	4.240	4.230	4.240	4.110	4.280	2,276,000	9,562,480	4.2014	3.335	3.327	3.335	3.232	3.366	2,893,907	3.3043	3.16%
2011-05-25	0	4.110	4.120	4.140	4.020	4.140	3,046,212	12,428,568	4.0800	3.232	3.240	3.256	3.162	3.256	3,873,223	3.2088	-0.72%
2011-05-24	0	4.140	4.140	4.150	4.000	4.180	2,449,000	10,063,650	4.1093	3.256	3.256	3.264	3.146	3.287	3,113,875	3.2319	2.48%
2011-05-23	0	4.040	4.040	4.050	4.020	4.130	4,588,000	18,640,260	4.0628	3.177	3.177	3.185	3.162	3.248	5,833,588	3.1953	-1.27%
2011-05-20	0	4.140	4.130	4.150	4.080	4.370	5,960,000	24,991,600	4.1932	3.218	3.211	3.226	3.172	3.397	7,666,963	3.2596	-3.27%
2011-05-19	0	4.280	4.270	4.280	4.260	4.440	4,142,899	18,001,442	4.3451	3.327	3.319	3.327	3.312	3.451	5,329,438	3.3777	-2.06%
2011-05-18	0	4.370	4.370	4.380	4.260	4.410	4,708,271	20,498,335	4.3537	3.397	3.397	3.405	3.312	3.428	6,056,735	3.3844	2.10%
2011-05-17	0	4.280	4.270	4.280	3.990	4.300	6,557,528	27,223,717	4.1515	3.327	3.319	3.327	3.102	3.343	8,435,625	3.2272	5.94%
2011-05-16	0	4.040	4.030	4.040	4.010	4.190	12,664,553	51,760,528	4.0870	3.141	3.133	3.141	3.117	3.257	16,291,721	3.1771	-2.88%
2011-05-13	0	4.160	4.130	4.140	4.130	4.380	12,226,909	51,354,247	4.2001	3.234	3.211	3.218	3.211	3.405	15,728,734	3.2650	-3.93%
2011-05-12	0	4.330	4.330	4.360	4.310	4.450	3,941,113	17,217,078	4.3686	3.366	3.366	3.389	3.350	3.459	5,069,860	3.3960	-2.91%
2011-05-11	0	4.460	4.440	4.450	4.420	4.570	7,048,727	31,404,346	4.4553	3.467	3.451	3.459	3.436	3.553	9,067,505	3.4634	-1.33%
2011-05-09	0	4.520	4.520	4.540	4.440	4.600	5,338,545	24,005,459	4.4966	3.514	3.514	3.529	3.451	3.576	6,867,521	3.4955	1.57%
2011-05-06	0	4.450	4.420	4.460	4.260	4.580	12,368,118	54,647,948	4.4185	3.459	3.436	3.467	3.312	3.560	15,910,386	3.4347	0.91%
2011-05-05	0	4.410	4.420	4.440	4.380	4.700	11,040,992	50,026,002	4.5309	3.428	3.436	3.451	3.405	3.654	14,203,167	3.5222	-5.57%
2011-05-04	0	4.670	4.670	4.690	4.510	4.730	9,269,000	42,376,610	4.5719	3.630	3.630	3.646	3.506	3.677	11,923,671	3.5540	0.21%
2011-05-03	0	4.660	4.660	4.680	4.620	4.940	12,874,000	61,488,760	4.7762	3.623	3.623	3.638	3.591	3.840	16,561,154	3.7128	-0.64%
2011-04-29	0	4.690	4.680	4.690	4.670	4.960	14,715,908	70,336,489	4.7796	3.646	3.638	3.646	3.630	3.856	18,930,590	3.7155	-3.70%
2011-04-28	0	4.870	4.810	4.820	4.790	5.190	8,706,076	43,209,039	4.9631	3.786	3.739	3.747	3.724	4.035	11,199,524	3.8581	-4.13%
2011-04-27	0	5.080	5.070	5.080	4.970	5.230	12,756,182	65,518,714	5.1362	3.949	3.941	3.949	3.863	4.066	16,409,593	3.9927	3.89%
2011-04-26	0	4.890	4.890	4.900	4.750	4.930	5,852,000	28,343,500	4.8434	3.801	3.801	3.809	3.692	3.832	7,528,031	3.7651	1.45%
2011-04-21	0	4.820	4.820	4.840	4.630	4.960	11,206,136	53,959,485	4.8152	3.747	3.747	3.762	3.599	3.856	14,415,609	3.7431	2.12%
2011-04-20	0	4.720	4.680	4.710	4.350	4.750	14,660,578	67,065,506	4.5745	3.669	3.638	3.661	3.382	3.692	18,859,414	3.5561	9.51%
2011-04-19	0	4.310	4.280	4.320	4.210	4.350	5,098,135	21,909,567	4.2976	3.350	3.327	3.358	3.273	3.382	6,558,257	3.3408	0.47%
2011-04-18	0	4.290	4.280	4.290	4.250	4.380	6,312,271	27,362,069	4.3347	3.335	3.327	3.335	3.304	3.405	8,120,125	3.3697	-1.15%
2011-04-15	0	4.340	4.320	4.350	4.320	4.420	4,658,000	20,260,310	4.3496	3.374	3.358	3.382	3.358	3.436	5,992,066	3.3812	-0.23%
2011-04-14	0	4.350	4.350	4.370	4.260	4.430	11,481,668	50,163,279	4.3690	3.382	3.382	3.397	3.312	3.444	14,770,054	3.3963	2.11%
2011-04-13	0	4.260	4.260	4.270	4.030	4.290	4,570,949	19,170,792	4.1941	3.312	3.312	3.319	3.133	3.335	5,880,083	3.2603	5.19%
2011-04-12	0	4.050	4.050	4.060	4.000	4.140	14,197,000	57,515,440	4.0512	3.148	3.148	3.156	3.109	3.218	18,263,066	3.1493	-3.34%
2011-04-11	0	4.190	4.190	4.200	4.130	4.330	5,391,454	22,805,855	4.2300	3.257	3.257	3.265	3.211	3.366	6,935,583	3.2882	-2.10%
2011-04-08	0	4.280	4.260	4.280	4.180	4.350	13,014,547	55,310,070	4.2499	3.327	3.312	3.327	3.249	3.382	16,741,954	3.3037	2.39%
2011-04-07	0	4.180	4.160	4.180	4.010	4.230	8,711,300	36,148,021	4.1496	3.249	3.234	3.249	3.117	3.288	11,206,244	3.2257	2.70%
2011-04-06	0	4.070	4.070	4.100	3.760	4.170	10,371,135	41,402,154	3.9921	3.164	3.164	3.187	2.923	3.242	13,341,461	3.1033	8.24%
2011-04-04	0	3.760	3.760	3.770	3.730	3.940	4,999,000	18,950,130	3.7908	2.923	2.923	2.931	2.900	3.063	6,430,729	2.9468	-3.09%
2011-04-01	0	3.880	3.860	3.890	3.810	3.980	5,081,147	19,708,194	3.8787	3.016	3.001	3.024	2.962	3.094	6,536,404	3.0151	-0.26%
2011-03-31	0	3.890	3.850	3.890	3.770	3.920	5,492,997	21,204,650	3.8603	3.024	2.993	3.024	2.931	3.047	7,066,209	3.0009	0.00%
2011-03-30	0	3.890	3.860	3.890	3.600	3.950	17,641,937	67,985,478	3.8536	3.024	3.001	3.024	2.799	3.071	22,694,643	2.9957	8.06%
2011-03-29	0	3.600	3.590	3.600	3.300	3.720	18,147,214	64,628,535	3.5613	2.799	2.791	2.799	2.565	2.892	23,344,633	2.7685	9.09%
2011-03-28	0	3.300	3.290	3.300	3.250	3.390	5,810,000	19,234,600	3.3106	2.565	2.558	2.565	2.526	2.635	7,474,002	2.5735	-1.20%
2011-03-25	0	3.340	3.320	3.340	3.310	3.390	6,754,727	22,631,156	3.3504	2.596	2.581	2.596	2.573	2.635	8,689,302	2.6045	-0.30%
2011-03-24	0	3.350	3.320	3.350	3.240	3.410	10,716,990	35,859,677	3.3461	2.604	2.581	2.604	2.519	2.651	13,786,370	2.6011	1.82%
2011-03-23	0	3.290	3.280	3.300	3.220	3.330	4,475,180	14,674,188	3.2790	2.558	2.550	2.565	2.503	2.589	5,756,886	2.5490	1.23%
2011-03-22	0	3.250	3.240	3.250	3.220	3.280	12,843,636	41,773,915	3.2525	2.526	2.519	2.526	2.503	2.550	16,522,094	2.5284	-0.31%
2011-03-21	0	3.260	3.250	3.260	3.200	3.340	8,971,140	29,432,837	3.2808	2.534	2.526	2.534	2.488	2.596	11,540,503	2.5504	1.24%
2011-03-18	0	3.220	3.200	3.220	3.130	3.280	14,830,000	47,823,590	3.2248	2.503	2.488	2.503	2.433	2.550	19,077,359	2.5068	6.27%
2011-03-17	0	3.030	3.020	3.030	3.020	3.140	3,757,000	11,542,690	3.0723	2.355	2.348	2.355	2.348	2.441	4,833,017	2.3883	-3.81%
2011-03-16	0	3.150	3.150	3.160	3.010	3.180	5,763,269	18,103,615	3.1412	2.449	2.449	2.456	2.340	2.472	7,413,887	2.4419	5.00%
2011-03-15	0	3.000	3.000	3.040	2.950	3.110	2,132,478	6,448,934	3.0242	2.332	2.332	2.363	2.293	2.418	2,743,226	2.3509	-3.23%
2011-03-14	0	3.100	3.090	3.100	3.030	3.110	2,433,000	7,488,420	3.0779	2.410	2.402	2.410	2.355	2.418	3,129,819	2.3926	1.97%
2011-03-11	0	3.040	3.040	3.080	3.020	3.110	1,856,000	5,684,540	3.0628	2.363	2.363	2.394	2.348	2.418	2,387,564	2.3809	-1.62%
2011-03-10	0	3.090	3.080	3.090	3.000	3.140	4,017,818	12,412,017	3.0892	2.402	2.394	2.402	2.332	2.441	5,168,534	2.4015	2.32%
2011-03-09	0	3.020	3.000	3.020	3.000	3.090	2,390,000	7,302,380	3.0554	2.348	2.332	2.348	2.332	2.402	3,074,504	2.3751	0.33%
2011-03-08	0	3.010	2.990	3.030	3.000	3.080	2,005,054	6,085,925	3.0353	2.340	2.324	2.355	2.332	2.394	2,579,308	2.3595	-1.63%
2011-03-07	0	3.060	3.010	3.060	2.980	3.090	2,583,000	7,894,100	3.0562	2.379	2.340	2.379	2.317	2.402	3,322,779	2.3758	2.34%
2011-03-04	0	2.990	2.990	3.010	2.960	3.020	2,774,864	8,311,723	2.9954	2.324	2.324	2.340	2.301	2.348	3,569,594	2.3285	0.34%
2011-03-03	0	2.980	2.940	2.990	2.900	2.990	2,524,923	7,450,297	2.9507	2.317	2.285	2.324	2.254	2.324	3,248,069	2.2938	4.20%
2011-03-02	0	2.860	2.850	2.860	2.830	2.900	822,000	2,348,080	2.8565	2.223	2.215	2.223	2.200	2.254	1,057,423	2.2206	-1.38%
2011-03-01	0	2.900	2.900	2.930	2.770	2.940	3,060,000	8,833,340	2.8867	2.254	2.254	2.278	2.153	2.285	3,936,394	2.2440	3.57%
2011-02-28	0	2.800	2.800	2.840	2.690	2.840	2,208,000	6,089,260	2.7578	2.177	2.177	2.208	2.091	2.208	2,840,378	2.1438	2.94%
2011-02-25	0	2.720	2.720	2.740	2.650	2.750	4,075,355	11,002,330	2.6997	2.114	2.114	2.130	2.060	2.138	5,242,550	2.0987	-0.37%
2011-02-24	0	2.730	2.720	2.740	2.710	2.820	2,573,818	7,071,969	2.7477	2.122	2.114	2.130	2.107	2.192	3,310,968	2.1359	-1.09%
2011-02-23	0	2.760	2.750	2.760	2.690	2.800	970,385	2,669,673	2.7511	2.146	2.138	2.146	2.091	2.177	1,248,306	2.1386	0.36%
2011-02-22	0	2.750	2.740	2.760	2.740	2.830	3,063,000	8,486,720	2.7707	2.138	2.130	2.146	2.130	2.200	3,940,253	2.1539	-2.83%
2011-02-21	0	2.830	2.840	2.850	2.830	2.900	1,617,000	4,624,230	2.8598	2.200	2.208	2.215	2.200	2.254	2,080,114	2.2231	-2.75%
2011-02-18	0	2.910	2.900	2.920	2.890	2.940	2,170,000	6,306,680	2.9063	2.262	2.254	2.270	2.247	2.285	2,791,495	2.2592	0.34%
2011-02-17	0	2.900	2.900	2.910	2.850	2.920	2,498,000	7,230,540	2.8945	2.254	2.254	2.262	2.215	2.270	3,213,435	2.2501	0.35%
2011-02-16	0	2.890	2.890	2.920	2.850	2.950	1,465,000	4,240,540	2.8946	2.247	2.247	2.270	2.215	2.293	1,884,581	2.2501	-1.37%
2011-02-15	0	2.930	2.920	2.940	2.890	3.000	2,574,136	7,605,574	2.9546	2.278	2.270	2.285	2.247	2.332	3,311,377	2.2968	2.45%
2011-02-14	0	2.860	2.860	2.890	2.770	2.950	2,616,000	7,511,200	2.8713	2.223	2.223	2.247	2.153	2.293	3,365,231	2.2320	3.25%
2011-02-11	0	2.770	2.750	2.770	2.710	2.810	2,578,000	7,123,540	2.7632	2.153	2.138	2.153	2.107	2.184	3,316,347	2.1480	-1.07%
2011-02-10	0	2.800	2.800	2.850	2.750	2.800	2,702,000	7,505,900	2.7779	2.177	2.177	2.215	2.138	2.177	3,475,861	2.1594	1.08%
2011-02-09	0	2.770	2.780	2.820	2.760	2.900	1,762,000	4,997,920	2.8365	2.153	2.161	2.192	2.146	2.254	2,266,642	2.2050	-3.48%
2011-02-08	0	2.870	2.850	2.870	2.850	2.980	2,498,000	7,274,300	2.9120	2.231	2.215	2.231	2.215	2.317	3,213,435	2.2637	-3.69%
2011-02-07	0	2.980	2.970	2.980	2.960	3.000	594,000	1,770,400	2.9805	2.317	2.309	2.317	2.301	2.332	764,123	2.3169	0.34%
2011-02-02	0	2.970	2.960	2.970	2.940	2.990	228,725	676,408	2.9573	2.309	2.301	2.309	2.285	2.324	294,233	2.2989	-0.67%
2011-02-01	0	2.990	2.970	2.990	2.950	2.990	822,000	2,454,600	2.9861	2.324	2.309	2.324	2.293	2.324	1,057,423	2.3213	0.34%
2011-01-31	0	2.980	2.960	2.990	2.930	3.000	380,000	1,122,880	2.9549	2.317	2.301	2.324	2.278	2.332	488,833	2.2971	0.00%
2011-01-28	0	2.980	2.960	2.990	2.960	3.010	2,784,000	8,344,340	2.9972	2.317	2.301	2.324	2.301	2.340	3,581,346	2.3299	-1.32%
2011-01-27	0	3.020	3.020	3.030	3.000	3.040	790,000	2,392,900	3.0290	2.348	2.348	2.355	2.332	2.363	1,016,258	2.3546	0.67%
2011-01-26	0	3.000	3.000	3.010	3.000	3.020	4,230,727	12,703,105	3.0026	2.332	2.332	2.340	2.332	2.348	5,442,421	2.3341	0.00%
2011-01-25	0	3.000	3.000	3.020	3.000	3.040	5,830,000	17,500,580	3.0018	2.332	2.332	2.348	2.332	2.363	7,499,730	2.3335	0.33%
2011-01-24	0	2.990	2.990	3.000	2.950	3.050	2,375,454	7,109,595	2.9929	2.324	2.324	2.332	2.293	2.371	3,055,792	2.3266	-0.66%
2011-01-21	0	3.010	3.010	3.020	3.000	3.090	1,345,454	4,065,758	3.0218	2.340	2.340	2.348	2.332	2.402	1,730,796	2.3491	-1.63%
2011-01-20	0	3.060	3.060	3.080	3.040	3.150	1,430,636	4,465,138	3.1211	2.379	2.379	2.394	2.363	2.449	1,840,375	2.4262	-1.29%
2011-01-19	0	3.100	3.090	3.110	3.080	3.140	1,657,000	5,133,130	3.0978	2.410	2.402	2.418	2.394	2.441	2,131,570	2.4081	0.32%
2011-01-18	0	3.090	3.090	3.110	3.060	3.140	956,127	2,968,855	3.1051	2.402	2.402	2.418	2.379	2.441	1,229,965	2.4138	-1.59%
2011-01-17	0	3.140	3.110	3.140	3.060	3.180	2,323,726	7,224,064	3.1088	2.441	2.418	2.441	2.379	2.472	2,989,248	2.4167	-0.63%
2011-01-14	0	3.160	3.160	3.170	3.140	3.200	620,590	1,963,205	3.1634	2.456	2.456	2.464	2.441	2.488	798,329	2.4591	-1.86%
2011-01-13	0	3.220	3.200	3.210	3.180	3.260	3,209,388	10,343,596	3.2229	2.503	2.488	2.495	2.472	2.534	4,128,567	2.5054	0.00%
2011-01-12	0	3.220	3.210	3.220	3.160	3.300	5,525,000	17,871,200	3.2346	2.503	2.495	2.503	2.456	2.565	7,107,377	2.5145	4.21%
2011-01-11	0	3.090	3.080	3.090	3.050	3.140	1,787,000	5,524,150	3.0913	2.402	2.394	2.402	2.371	2.441	2,298,802	2.4031	1.31%
2011-01-10	0	3.050	3.020	3.050	3.020	3.120	1,248,727	3,816,261	3.0561	2.371	2.348	2.371	2.348	2.425	1,606,366	2.3757	-2.24%
2011-01-07	0	3.120	3.100	3.120	2.980	3.120	5,080,636	15,635,005	3.0774	2.425	2.410	2.425	2.317	2.425	6,535,746	2.3922	3.65%
2011-01-06	0	3.010	3.000	3.010	2.970	3.040	3,299,432	9,893,473	2.9985	2.340	2.332	2.340	2.309	2.363	4,244,400	2.3309	0.67%
2011-01-05	0	2.990	2.980	2.990	2.970	3.010	2,598,000	7,753,520	2.9844	2.324	2.317	2.324	2.309	2.340	3,342,075	2.3200	0.00%
2011-01-04	0	2.990	2.970	2.990	2.880	3.000	2,559,000	7,569,640	2.9580	2.324	2.309	2.324	2.239	2.332	3,291,906	2.2995	4.18%
2011-01-03	0	2.870	2.860	2.880	2.840	2.880	558,545	1,601,584	2.8674	2.231	2.223	2.239	2.208	2.239	718,514	2.2290	1.41%
2010-12-31	0	2.830	2.820	2.830	2.810	2.840	1,416,000	3,994,860	2.8212	2.200	2.192	2.200	2.184	2.208	1,821,547	2.1931	0.35%
2010-12-30	0	2.820	2.810	2.840	2.800	2.850	3,316,000	9,332,480	2.8144	2.192	2.184	2.208	2.177	2.215	4,265,713	2.1878	0.71%
2010-12-29	0	2.800	2.810	2.830	2.780	2.840	2,125,000	5,975,290	2.8119	2.177	2.184	2.200	2.161	2.208	2,733,607	2.1859	-0.71%
2010-12-28	0	2.820	2.820	2.830	2.790	2.860	1,339,136	3,775,244	2.8192	2.192	2.192	2.200	2.169	2.223	1,722,669	2.1915	-1.05%
2010-12-24	0	2.850	2.840	2.890	2.810	2.900	542,000	1,551,240	2.8621	2.215	2.208	2.247	2.184	2.254	697,231	2.2249	-1.38%
2010-12-23	0	2.890	2.890	2.900	2.880	2.950	857,000	2,486,380	2.9013	2.247	2.247	2.254	2.239	2.293	1,102,448	2.2553	-0.34%
2010-12-22	0	2.900	2.900	2.920	2.880	2.940	1,708,000	4,979,550	2.9154	2.254	2.254	2.270	2.239	2.285	2,197,177	2.2663	-1.02%
2010-12-21	0	2.930	2.910	2.930	2.840	2.950	2,660,000	7,682,540	2.8882	2.278	2.262	2.278	2.208	2.293	3,421,832	2.2452	0.34%
2010-12-20	0	2.920	2.900	2.910	2.880	3.060	2,111,409	6,173,077	2.9237	2.270	2.254	2.262	2.239	2.379	2,716,123	2.2728	-3.31%
2010-12-17	0	3.020	3.060	3.080	2.950	3.080	1,018,000	3,047,880	2.9940	2.348	2.379	2.394	2.293	2.394	1,309,558	2.3274	1.00%
2010-12-16	0	2.990	2.970	2.990	2.970	3.090	1,870,000	5,650,170	3.0215	2.324	2.309	2.324	2.309	2.402	2,405,574	2.3488	-3.24%
2010-12-15	0	3.090	3.080	3.090	3.080	3.150	1,119,000	3,479,930	3.1099	2.402	2.394	2.402	2.394	2.449	1,439,485	2.4175	-0.32%
2010-12-14	0	3.100	3.090	3.100	3.050	3.120	1,340,818	4,142,185	3.0893	2.410	2.402	2.410	2.371	2.425	1,724,833	2.4015	-0.32%
2010-12-13	0	3.110	3.100	3.110	3.090	3.150	739,909	2,296,421	3.1037	2.418	2.410	2.418	2.402	2.449	951,821	2.4127	0.32%
2010-12-10	0	3.100	3.080	3.120	3.060	3.190	2,431,453	7,485,506	3.0786	2.410	2.394	2.425	2.379	2.480	3,127,829	2.3932	-2.82%
2010-12-09	0	3.190	3.160	3.190	3.020	3.240	6,378,000	20,180,550	3.1641	2.480	2.456	2.480	2.348	2.519	8,204,679	2.4596	4.93%
2010-12-08	0	3.040	3.030	3.050	2.990	3.080	1,420,000	4,312,140	3.0367	2.363	2.355	2.371	2.324	2.394	1,826,692	2.3606	-1.30%
2010-12-07	0	3.080	3.060	3.080	3.060	3.170	2,130,906	6,647,489	3.1196	2.394	2.379	2.394	2.379	2.464	2,741,204	2.4250	-1.60%
2010-12-06	0	3.130	3.110	3.130	3.080	3.200	4,176,647	13,111,289	3.1392	2.433	2.418	2.433	2.394	2.488	5,372,852	2.4403	1.29%
2010-12-03	0	3.090	3.050	3.120	3.020	3.150	3,744,335	11,468,948	3.0630	2.402	2.371	2.425	2.348	2.449	4,816,724	2.3811	2.32%
2010-12-02	0	3.020	3.000	3.020	2.910	3.050	3,031,250	9,132,248	3.0127	2.348	2.332	2.348	2.262	2.371	3,899,410	2.3420	1.68%
2010-12-01	0	2.970	2.970	2.980	2.910	3.040	2,539,000	7,529,540	2.9656	2.309	2.309	2.317	2.262	2.363	3,266,178	2.3053	-1.98%
2010-11-30	0	3.030	2.990	3.020	2.910	3.040	3,428,363	10,155,169	2.9621	2.355	2.324	2.348	2.262	2.363	4,410,257	2.3026	4.84%
2010-11-29	0	2.890	2.880	2.890	2.870	2.990	1,438,000	4,159,540	2.8926	2.247	2.239	2.247	2.231	2.324	1,849,848	2.2486	0.35%
2010-11-26	0	2.880	2.870	2.890	2.860	2.910	772,363	2,217,964	2.8717	2.239	2.231	2.247	2.223	2.262	993,570	2.2323	-0.35%
2010-11-25	0	2.890	2.880	2.890	2.860	2.950	1,560,000	4,505,640	2.8882	2.247	2.239	2.247	2.223	2.293	2,006,789	2.2452	-0.34%
2010-11-24	0	2.900	2.880	2.900	2.860	2.990	2,058,000	6,022,140	2.9262	2.254	2.239	2.254	2.223	2.324	2,647,418	2.2747	-1.69%
2010-11-23	0	2.950	2.940	2.970	2.930	3.050	1,886,000	5,567,240	2.9519	2.293	2.285	2.309	2.278	2.371	2,426,156	2.2947	-3.28%
2010-11-22	0	3.050	3.030	3.050	2.950	3.080	1,818,534	5,483,720	3.0155	2.371	2.355	2.371	2.293	2.394	2,339,368	2.3441	2.69%
2010-11-19	0	2.970	2.980	2.990	2.930	3.020	2,319,998	6,885,014	2.9677	2.309	2.317	2.324	2.278	2.348	2,984,453	2.3070	0.34%
2010-11-18	0	2.960	2.940	2.960	2.870	2.970	2,574,000	7,525,800	2.9238	2.301	2.285	2.301	2.231	2.309	3,311,202	2.2728	2.78%
2010-11-17	0	2.880	2.920	3.000	2.750	2.920	6,392,000	17,950,784	2.8083	2.239	2.270	2.332	2.138	2.270	8,222,689	2.1831	1.05%
2010-11-16	0	2.850	2.840	2.850	2.820	3.030	3,964,000	11,392,720	2.8740	2.215	2.208	2.215	2.192	2.355	5,099,302	2.2342	-3.39%
2010-11-15	0	2.950	2.950	2.980	2.940	3.070	1,390,909	4,165,392	2.9947	2.293	2.293	2.317	2.285	2.386	1,789,270	2.3280	-2.96%
2010-11-12	0	3.040	3.030	3.070	3.000	3.160	1,605,909	4,945,347	3.0795	2.363	2.355	2.386	2.332	2.456	2,065,846	2.3939	-2.25%
2010-11-11	0	3.110	3.110	3.140	3.080	3.160	3,854,000	12,020,920	3.1191	2.418	2.418	2.441	2.394	2.456	4,957,798	2.4246	-0.96%
2010-11-10	0	3.140	3.130	3.140	3.100	3.140	974,000	3,039,220	3.1203	2.441	2.433	2.441	2.410	2.441	1,252,957	2.4256	0.00%
2010-11-09	0	3.140	3.140	3.150	3.100	3.190	2,309,999	7,246,853	3.1372	2.441	2.441	2.449	2.410	2.480	2,971,590	2.4387	1.29%
2010-11-08	0	3.100	3.090	3.100	3.070	3.250	4,412,000	13,720,180	3.1097	2.410	2.402	2.410	2.386	2.526	5,675,611	2.4174	-3.13%
2010-11-05	0	3.200	3.190	3.200	3.130	3.350	6,628,000	21,226,660	3.2026	2.488	2.480	2.488	2.433	2.604	8,526,280	2.4896	2.89%
2010-11-04	0	3.110	3.130	3.140	3.110	3.230	3,426,818	10,782,538	3.1465	2.418	2.433	2.441	2.418	2.511	4,408,269	2.4460	-2.20%
2010-11-03	0	3.180	3.160	3.180	3.180	3.300	805,000	2,600,000	3.2298	2.472	2.456	2.472	2.472	2.565	1,035,555	2.5107	-0.31%
2010-11-02	0	3.190	3.170	3.200	3.170	3.300	2,495,908	7,979,080	3.1969	2.480	2.464	2.488	2.464	2.565	3,210,744	2.4851	-2.74%
2010-11-01	0	3.280	3.280	3.290	3.180	3.300	1,114,723	3,653,431	3.2774	2.550	2.550	2.558	2.472	2.565	1,433,983	2.5478	2.82%
2010-10-29	0	3.190	3.180	3.190	3.130	3.280	1,477,000	4,745,480	3.2129	2.480	2.472	2.480	2.433	2.550	1,900,017	2.4976	0.95%
2010-10-28	0	3.160	3.160	3.190	3.150	3.340	2,163,454	6,993,722	3.2327	2.456	2.456	2.480	2.449	2.596	2,783,074	2.5129	-4.24%
2010-10-27	0	3.300	3.300	3.320	3.090	3.320	3,787,304	12,188,383	3.2182	2.565	2.565	2.581	2.402	2.581	4,872,000	2.5017	0.61%
2010-10-26	0	3.280	3.280	3.290	3.270	3.380	1,333,282	4,405,955	3.3046	2.550	2.550	2.558	2.542	2.627	1,715,138	2.5689	-3.24%
2010-10-25	0	3.390	3.370	3.390	3.330	3.450	2,581,635	8,764,581	3.3950	2.635	2.620	2.635	2.589	2.682	3,321,023	2.6391	1.80%
2010-10-22	0	3.330	3.300	3.330	3.300	3.470	3,759,909	12,599,993	3.3511	2.589	2.565	2.589	2.565	2.697	4,836,759	2.6050	-2.06%
2010-10-21	0	3.400	3.390	3.400	3.350	3.420	2,856,448	9,684,674	3.3905	2.643	2.635	2.643	2.604	2.659	3,674,544	2.6356	0.29%
2010-10-20	0	3.390	3.400	3.440	3.210	3.470	11,327,090	37,809,123	3.3379	2.635	2.643	2.674	2.495	2.697	14,571,204	2.5948	0.00%
2010-10-19	0	3.390	3.380	3.390	3.070	3.420	14,237,352	47,067,646	3.3059	2.635	2.627	2.635	2.386	2.659	18,314,975	2.5699	11.15%
2010-10-18	0	3.050	3.030	3.050	3.030	3.280	9,393,000	29,814,880	3.1742	2.371	2.355	2.371	2.355	2.550	12,083,185	2.4675	-3.48%
2010-10-15	0	3.160	3.150	3.200	3.000	3.230	11,555,223	36,039,801	3.1189	2.456	2.449	2.488	2.332	2.511	14,864,675	2.4245	2.27%
2010-10-14	0	3.090	3.070	3.090	3.010	3.130	14,227,775	43,622,476	3.0660	2.402	2.386	2.402	2.340	2.433	18,302,655	2.3834	1.98%
2010-10-13	0	3.030	3.030	3.050	2.830	3.160	41,187,947	122,862,781	2.9830	2.355	2.355	2.371	2.200	2.456	52,984,305	2.3189	8.60%
2010-10-12	0	2.790	2.770	2.780	2.780	2.830	2,557,783	7,152,472	2.7964	2.169	2.153	2.161	2.161	2.200	3,290,340	2.1738	-1.41%
2010-10-11	0	2.830	2.830	2.840	2.790	2.860	8,079,180	22,964,270	2.8424	2.200	2.200	2.208	2.169	2.223	10,393,083	2.2096	1.43%
2010-10-08	0	2.790	2.780	2.790	2.760	2.820	2,392,000	6,677,760	2.7917	2.169	2.161	2.169	2.146	2.192	3,077,076	2.1702	-0.36%
2010-10-07	0	2.800	2.790	2.830	2.790	2.850	4,246,000	11,992,790	2.8245	2.177	2.169	2.200	2.169	2.215	5,462,068	2.1957	0.72%
2010-10-06	0	2.780	2.780	2.790	2.750	2.830	1,613,355	4,502,499	2.7908	2.161	2.161	2.169	2.138	2.200	2,075,425	2.1694	1.09%
2010-10-05	0	2.750	2.740	2.750	2.700	2.760	7,387,998	20,272,295	2.7439	2.138	2.130	2.138	2.099	2.146	9,503,944	2.1330	-0.36%
2010-10-04	0	2.760	2.740	2.760	2.690	2.830	7,759,677	21,265,752	2.7405	2.146	2.130	2.146	2.091	2.200	9,982,073	2.1304	0.73%
2010-09-30	0	2.740	2.730	2.750	2.720	2.760	1,915,999	5,260,363	2.7455	2.130	2.122	2.138	2.114	2.146	2,464,747	2.1342	-0.36%
2010-09-29	0	2.750	2.760	2.770	2.740	2.800	1,636,000	4,504,540	2.7534	2.138	2.146	2.153	2.130	2.177	2,104,556	2.1404	-1.08%
2010-09-28	0	2.780	2.760	2.790	2.730	2.800	2,177,327	6,013,510	2.7619	2.161	2.146	2.169	2.122	2.177	2,800,920	2.1470	0.72%
2010-09-27	0	2.760	2.760	2.780	2.750	2.870	1,207,545	3,351,738	2.7757	2.146	2.146	2.161	2.138	2.231	1,553,390	2.1577	-1.43%
2010-09-24	0	2.800	2.790	2.800	2.800	2.850	5,332,725	14,947,254	2.8029	2.177	2.169	2.177	2.177	2.215	6,860,034	2.1789	-1.75%
2010-09-22	0	2.850	2.820	2.850	2.810	2.890	841,273	2,400,299	2.8532	2.215	2.192	2.215	2.184	2.247	1,082,216	2.2179	0.00%
2010-09-21	0	2.850	2.850	2.870	2.840	2.910	985,000	2,832,720	2.8759	2.215	2.215	2.231	2.208	2.262	1,267,107	2.2356	-1.72%
2010-09-20	0	2.900	2.890	2.910	2.880	2.950	6,389,629	18,532,953	2.9005	2.254	2.247	2.262	2.239	2.293	8,219,639	2.2547	-0.68%
2010-09-17	0	2.920	2.840	2.900	2.820	2.930	3,772,800	10,725,304	2.8428	2.270	2.208	2.254	2.192	2.278	4,853,342	2.2099	3.18%
2010-09-16	0	2.830	2.830	2.840	2.790	2.900	872,000	2,455,140	2.8155	2.200	2.200	2.208	2.169	2.254	1,121,744	2.1887	0.00%
2010-09-15	0	2.830	2.830	2.880	2.820	2.950	1,278,909	3,672,085	2.8713	2.200	2.200	2.239	2.192	2.293	1,645,193	2.2320	-3.41%
2010-09-14	0	2.930	2.920	2.930	2.910	2.970	1,567,000	4,600,390	2.9358	2.278	2.270	2.278	2.262	2.309	2,015,794	2.2822	-0.34%
2010-09-13	0	2.940	2.930	2.940	2.930	2.970	1,580,000	4,669,020	2.9551	2.285	2.278	2.285	2.278	2.309	2,032,517	2.2972	0.00%
2010-09-10	0	2.940	2.890	2.940	2.850	2.940	315,000	907,910	2.8823	2.285	2.247	2.285	2.215	2.285	405,217	2.2406	2.80%
2010-09-09	0	2.860	2.860	2.880	2.820	2.930	677,000	1,952,710	2.8844	2.223	2.223	2.239	2.192	2.278	870,895	2.2422	0.00%
2010-09-08	0	2.860	2.860	2.890	2.860	2.930	1,223,000	3,546,370	2.8997	2.223	2.223	2.247	2.223	2.278	1,573,271	2.2541	-3.38%
2010-09-07	0	2.960	2.960	2.990	2.950	3.000	928,362	2,765,893	2.9793	2.301	2.301	2.324	2.293	2.332	1,194,248	2.3160	-1.66%
2010-09-06	0	3.010	3.010	3.020	3.000	3.070	2,301,678	6,981,864	3.0334	2.340	2.340	2.348	2.332	2.386	2,960,886	2.3580	-0.33%
2010-09-03	0	3.020	3.020	3.030	2.860	3.120	5,876,542	17,612,101	2.9970	2.348	2.348	2.355	2.223	2.425	7,559,602	2.3298	4.50%
2010-09-02	0	2.890	2.860	2.870	2.720	2.910	4,826,173	13,669,634	2.8324	2.247	2.223	2.231	2.114	2.262	6,208,404	2.2018	6.25%
2010-09-01	0	2.720	2.700	2.720	2.690	2.740	1,307,176	3,544,836	2.7118	2.114	2.099	2.114	2.091	2.130	1,681,555	2.1081	1.49%
2010-08-31	0	2.680	2.690	2.700	2.640	2.700	633,444	1,688,337	2.6653	2.083	2.091	2.099	2.052	2.099	814,864	2.0719	1.13%
2010-08-30	0	2.650	2.650	2.680	2.600	2.700	295,542	783,189	2.6500	2.060	2.060	2.083	2.021	2.099	380,186	2.0600	-0.38%
2010-08-27	0	2.660	2.660	2.680	2.600	2.670	1,453,000	3,832,550	2.6377	2.068	2.068	2.083	2.021	2.076	1,869,144	2.0504	-1.12%
2010-08-26	0	2.690	2.690	2.700	2.650	2.720	655,000	1,749,620	2.6712	2.091	2.091	2.099	2.060	2.114	842,594	2.0765	1.13%
2010-08-25	0	2.660	2.660	2.680	2.610	2.750	2,950,090	8,002,317	2.7126	2.068	2.068	2.083	2.029	2.138	3,795,005	2.1086	-1.48%
2010-08-24	0	2.700	2.700	2.710	2.700	2.770	3,334,000	9,106,980	2.7315	2.099	2.099	2.107	2.099	2.153	4,288,868	2.1234	-2.17%
2010-08-23	0	2.760	2.730	2.780	2.730	2.830	3,361,297	9,287,907	2.7632	2.146	2.122	2.161	2.122	2.200	4,323,983	2.1480	0.36%
2010-08-20	0	2.750	2.720	2.760	2.710	2.800	6,769,500	18,334,170	2.7083	2.138	2.114	2.146	2.107	2.177	8,708,306	2.1054	1.48%
2010-08-19	0	2.710	2.710	2.730	2.700	2.730	322,000	873,560	2.7129	2.107	2.107	2.122	2.099	2.122	414,222	2.1089	0.37%
2010-08-18	0	2.700	2.700	2.720	2.700	2.730	2,174,000	5,881,490	2.7054	2.099	2.099	2.114	2.099	2.122	2,796,640	2.1031	0.00%
2010-08-17	0	2.700	2.700	2.720	2.700	2.710	477,727	1,290,822	2.7020	2.099	2.099	2.114	2.099	2.107	614,550	2.1004	-1.10%
2010-08-16	0	2.730	2.700	2.730	2.700	2.750	3,788,000	10,238,902	2.7030	2.122	2.099	2.122	2.099	2.138	4,872,895	2.1012	1.87%
2010-08-13	0	2.680	2.680	2.700	2.670	2.730	1,217,252	3,286,636	2.7000	2.083	2.083	2.099	2.076	2.122	1,565,877	2.0989	-0.37%
2010-08-12	0	2.690	2.680	2.720	2.630	2.700	1,651,000	4,384,910	2.6559	2.091	2.083	2.114	2.044	2.099	2,123,852	2.0646	0.75%
2010-08-11	0	2.670	2.670	2.690	2.660	2.700	848,000	2,279,880	2.6885	2.076	2.076	2.091	2.068	2.099	1,090,870	2.0900	-1.11%
2010-08-10	0	2.700	2.680	2.700	2.670	2.710	1,255,084	3,379,918	2.6930	2.099	2.083	2.099	2.076	2.107	1,614,544	2.0934	0.00%
2010-08-09	0	2.700	2.700	2.720	2.630	2.720	2,299,418	6,211,625	2.7014	2.099	2.099	2.114	2.044	2.114	2,957,979	2.1000	0.37%
2010-08-06	0	2.690	2.670	2.690	2.610	2.700	1,208,000	3,227,520	2.6718	2.091	2.076	2.091	2.029	2.099	1,553,975	2.0769	0.00%
2010-08-05	0	2.690	2.690	2.700	2.650	2.720	519,999	1,398,837	2.6901	2.091	2.091	2.099	2.060	2.114	668,928	2.0912	0.00%
2010-08-04	0	2.690	2.690	2.720	2.680	2.730	720,000	1,947,960	2.7055	2.091	2.091	2.114	2.083	2.122	926,210	2.1032	-0.74%
2010-08-03	0	2.710	2.700	2.710	2.700	2.780	872,170	2,382,607	2.7318	2.107	2.099	2.107	2.099	2.161	1,121,962	2.1236	-2.52%
2010-08-02	0	2.780	2.770	2.780	2.720	2.780	1,298,000	3,576,080	2.7551	2.161	2.153	2.161	2.114	2.161	1,669,751	2.1417	2.21%
2010-07-30	0	2.720	2.720	2.730	2.690	2.750	1,181,715	3,211,376	2.7176	2.114	2.114	2.122	2.091	2.138	1,520,162	2.1125	0.74%
2010-07-29	0	2.700	2.690	2.720	2.660	2.710	2,264,000	6,094,130	2.6918	2.099	2.091	2.114	2.068	2.107	2,912,417	2.0925	0.00%
2010-07-28	0	2.700	2.690	2.700	2.660	2.710	2,501,090	6,731,526	2.6914	2.099	2.091	2.099	2.068	2.107	3,217,410	2.0922	2.27%
2010-07-27	0	2.640	2.640	2.660	2.600	2.700	1,335,000	3,551,730	2.6605	2.052	2.052	2.068	2.021	2.099	1,717,348	2.0681	-1.12%
2010-07-26	0	2.670	2.660	2.670	2.650	2.750	379,136	1,012,514	2.6706	2.076	2.068	2.076	2.060	2.138	487,722	2.0760	-1.11%
2010-07-23	0	2.700	2.690	2.700	2.670	2.730	4,256,626	11,478,500	2.6966	2.099	2.091	2.099	2.076	2.122	5,475,737	2.0962	1.89%
2010-07-22	0	2.650	2.630	2.650	2.600	2.670	1,218,100	3,190,013	2.6188	2.060	2.044	2.060	2.021	2.076	1,566,968	2.0358	-1.12%
2010-07-21	0	2.680	2.670	2.680	2.650	2.690	1,169,420	3,115,569	2.6642	2.083	2.076	2.083	2.060	2.091	1,504,346	2.0710	0.37%
2010-07-20	0	2.670	2.650	2.660	2.600	2.670	2,650,951	6,990,884	2.6371	2.076	2.060	2.068	2.021	2.076	3,410,192	2.0500	4.71%
2010-07-19	0	2.550	2.550	2.560	2.510	2.600	2,816,545	7,211,483	2.5604	1.982	1.982	1.990	1.951	2.021	3,623,212	1.9904	0.39%
2010-07-16	0	2.540	2.540	2.570	2.540	2.630	1,676,409	4,310,882	2.5715	1.974	1.974	1.998	1.974	2.044	2,156,538	1.9990	-3.42%
2010-07-15	0	2.630	2.630	2.640	2.590	2.700	1,590,135	4,206,168	2.6452	2.044	2.044	2.052	2.013	2.099	2,045,555	2.0562	-2.95%
2010-07-14	0	2.710	2.710	2.720	2.600	2.730	4,020,117	10,814,781	2.6902	2.107	2.107	2.114	2.021	2.122	5,171,491	2.0912	5.04%
2010-07-13	0	2.580	2.580	2.590	2.430	2.620	4,390,870	11,249,129	2.5619	2.006	2.006	2.013	1.889	2.037	5,648,429	1.9916	4.88%
2010-07-12	0	2.460	2.460	2.470	2.360	2.480	4,809,391	11,670,687	2.4266	1.912	1.912	1.920	1.835	1.928	6,186,816	1.8864	4.68%
2010-07-09	0	2.350	2.350	2.360	2.340	2.370	1,360,000	3,201,260	2.3539	1.827	1.827	1.835	1.819	1.842	1,749,508	1.8298	-0.42%
2010-07-08	0	2.360	2.330	2.370	2.280	2.370	2,992,164	6,975,256	2.3312	1.835	1.811	1.842	1.772	1.842	3,849,129	1.8122	3.51%
2010-07-07	0	2.280	2.270	2.280	2.230	2.300	2,495,573	5,663,269	2.2693	1.772	1.765	1.772	1.734	1.788	3,210,313	1.7641	1.33%
2010-07-06	0	2.250	2.240	2.250	2.180	2.250	2,245,780	4,959,415	2.2083	1.749	1.741	1.749	1.695	1.749	2,888,978	1.7167	4.17%
2010-07-05	0	2.160	2.150	2.160	2.150	2.160	2,836,827	6,120,484	2.1575	1.679	1.671	1.679	1.671	1.679	3,649,303	1.6772	0.00%
2010-07-02	0	2.160	2.140	2.160	2.120	2.160	1,719,573	3,683,420	2.1421	1.679	1.664	1.679	1.648	1.679	2,212,064	1.6652	0.00%
2010-06-30	0	2.160	2.130	2.160	2.100	2.180	3,232,732	6,961,335	2.1534	1.679	1.656	1.679	1.632	1.695	4,158,597	1.6740	-0.92%
2010-06-29	0	2.180	2.180	2.190	2.170	2.240	4,757,433	10,406,865	2.1875	1.695	1.695	1.702	1.687	1.741	6,119,977	1.7005	-2.68%
2010-06-28	0	2.240	2.230	2.240	2.220	2.260	2,369,200	5,307,039	2.2400	1.741	1.734	1.741	1.726	1.757	3,047,746	1.7413	-1.32%
2010-06-25	0	2.270	2.250	2.270	2.200	2.290	2,722,000	6,091,920	2.2380	1.765	1.749	1.765	1.710	1.780	3,501,589	1.7398	-2.99%
2010-06-24	0	2.340	2.340	2.380	2.340	2.420	696,000	1,643,340	2.3611	1.819	1.819	1.850	1.819	1.881	895,337	1.8354	-3.31%
2010-06-23	0	2.420	2.360	2.430	2.350	2.450	554,000	1,339,160	2.4173	1.881	1.835	1.889	1.827	1.905	712,667	1.8791	0.00%
2010-06-22	0	2.420	2.400	2.420	2.340	2.420	530,909	1,273,634	2.3990	1.881	1.866	1.881	1.819	1.881	682,963	1.8649	3.42%
2010-06-21	0	2.340	2.340	2.350	2.300	2.370	1,615,986	3,757,588	2.3253	1.819	1.819	1.827	1.788	1.842	2,078,809	1.8076	2.18%
2010-06-18	0	2.290	2.280	2.300	2.260	2.350	721,818	1,655,232	2.2931	1.780	1.772	1.788	1.757	1.827	928,549	1.7826	-1.29%
2010-06-17	0	2.320	2.300	2.320	2.260	2.360	1,671,453	3,877,715	2.3200	1.803	1.788	1.803	1.757	1.835	2,150,162	1.8035	2.65%
2010-06-15	0	2.260	2.240	2.250	2.230	2.300	1,302,180	2,936,656	2.2552	1.757	1.741	1.749	1.734	1.788	1,675,128	1.7531	-1.31%
2010-06-14	0	2.290	2.280	2.320	2.270	2.430	1,240,363	2,904,300	2.3415	1.780	1.772	1.803	1.765	1.889	1,595,607	1.8202	-6.53%
2010-06-11	0	2.450	2.450	2.460	2.360	2.520	2,875,909	7,056,778	2.4538	1.905	1.905	1.912	1.835	1.959	3,699,578	1.9075	0.00%
2010-06-10	0	2.450	2.440	2.460	2.250	2.470	6,520,748	15,733,004	2.4128	1.905	1.897	1.912	1.749	1.920	8,388,311	1.8756	7.46%
2010-06-09	0	2.280	2.280	2.290	2.150	2.340	4,059,999	9,185,327	2.2624	1.772	1.772	1.780	1.671	1.819	5,222,796	1.7587	4.11%
2010-06-08	0	2.190	2.150	2.180	2.110	2.200	3,074,000	6,612,360	2.1511	1.702	1.671	1.695	1.640	1.710	3,954,403	1.6722	-0.45%
2010-06-07	0	2.200	2.190	2.200	2.160	2.310	5,506,425	12,099,463	2.1973	1.710	1.702	1.710	1.679	1.796	7,083,482	1.7081	-5.98%
2010-06-04	0	2.340	2.330	2.340	2.320	2.350	1,079,818	2,533,883	2.3466	1.819	1.811	1.819	1.803	1.827	1,389,081	1.8241	-0.43%
2010-06-03	0	2.350	2.330	2.340	2.330	2.400	944,000	2,222,220	2.3540	1.827	1.811	1.819	1.811	1.866	1,214,365	1.8299	-1.67%
2010-06-02	0	2.390	2.360	2.400	2.350	2.400	1,446,000	3,446,300	2.3833	1.858	1.835	1.866	1.827	1.866	1,860,139	1.8527	0.42%
2010-06-01	0	2.380	2.370	2.380	2.370	2.440	506,000	1,209,800	2.3909	1.850	1.842	1.850	1.842	1.897	650,920	1.8586	-0.83%
2010-05-31	0	2.400	2.390	2.400	2.390	2.440	2,366,000	5,680,780	2.4010	1.866	1.858	1.866	1.858	1.897	3,043,630	1.8664	-0.83%
2010-05-28	0	2.420	2.400	2.450	2.400	2.480	678,545	1,639,977	2.4169	1.881	1.866	1.905	1.866	1.928	872,882	1.8788	-0.82%
2010-05-27	0	2.440	2.420	2.440	2.290	2.480	286,000	691,160	2.4166	1.897	1.881	1.897	1.780	1.928	367,911	1.8786	2.52%
2010-05-26	0	2.380	2.430	2.440	2.380	2.450	1,113,455	2,675,080	2.4025	1.850	1.889	1.897	1.850	1.905	1,432,352	1.8676	0.56%
2010-05-25	0	2.500	2.460	2.550	2.390	2.550	2,838,020	7,100,221	2.5018	1.840	1.810	1.877	1.759	1.877	3,856,519	1.8411	0.81%
2010-05-24	0	2.480	2.460	2.490	2.330	2.490	2,735,427	6,670,708	2.4386	1.825	1.810	1.832	1.715	1.832	3,717,108	1.7946	5.53%
2010-05-20	0	2.350	2.350	2.370	2.210	2.360	3,726,000	8,455,140	2.2692	1.729	1.729	1.744	1.626	1.737	5,063,174	1.6699	3.52%
2010-05-19	0	2.270	2.240	2.310	2.240	2.430	6,133,753	14,294,220	2.3304	1.670	1.648	1.700	1.648	1.788	8,335,013	1.7150	-4.62%
2010-05-18	0	2.400	2.400	2.410	2.330	2.650	16,629,219	40,167,888	2.4155	1.751	1.751	1.759	1.700	1.934	22,786,947	1.7628	-16.67%
2010-05-17	1	-	-	-	-	-	0	0	-	2.102	-	-	-	-	0	-	0.00%
2010-05-14	0	2.880	2.870	2.900	2.850	2.900	266,000	766,000	2.8797	2.102	2.094	2.116	2.080	2.116	364,499	2.1015	0.70%
2010-05-13	0	2.860	2.860	2.890	2.740	2.980	6,961,783	19,616,305	2.8177	2.087	2.087	2.109	2.000	2.175	9,539,701	2.0563	2.51%
2010-05-12	0	2.790	2.780	2.800	2.740	2.800	1,938,017	5,400,107	2.7864	2.036	2.029	2.043	2.000	2.043	2,655,656	2.0334	1.09%
2010-05-11	0	2.760	2.760	2.770	2.730	2.850	2,878,712	7,973,662	2.7699	2.014	2.014	2.021	1.992	2.080	3,944,687	2.0214	0.36%
2010-05-10	0	2.750	2.740	2.750	2.680	2.790	674,000	1,853,640	2.7502	2.007	2.000	2.007	1.956	2.036	923,579	2.0070	5.36%
2010-05-07	0	2.610	2.610	2.650	2.510	2.700	8,799,195	22,973,041	2.6108	1.905	1.905	1.934	1.832	1.970	12,057,499	1.9053	-3.69%
2010-05-06	0	2.710	2.710	2.760	2.660	2.920	1,322,000	3,675,960	2.7806	1.978	1.978	2.014	1.941	2.131	1,811,531	2.0292	-8.14%
2010-05-05	0	2.950	2.950	3.000	2.880	3.010	970,000	2,859,520	2.9480	2.153	2.153	2.189	2.102	2.197	1,329,187	2.1513	-1.99%
2010-05-04	0	3.010	3.000	3.020	2.980	3.020	158,000	475,240	3.0078	2.197	2.189	2.204	2.175	2.204	216,507	2.1950	1.69%
2010-05-03	0	2.960	2.960	2.970	2.950	3.030	584,000	1,750,680	2.9977	2.160	2.160	2.167	2.153	2.211	800,253	2.1877	-2.63%
2010-04-30	0	3.040	3.040	3.050	3.010	3.090	482,909	1,472,791	3.0498	2.218	2.218	2.226	2.197	2.255	661,728	2.2257	-0.33%
2010-04-29	0	3.050	3.050	3.070	3.010	3.250	1,545,818	4,763,814	3.0817	2.226	2.226	2.240	2.197	2.372	2,118,228	2.2490	1.33%
2010-04-28	0	3.010	3.010	3.060	3.010	3.050	766,000	2,317,900	3.0260	2.197	2.197	2.233	2.197	2.226	1,049,647	2.2083	-1.31%
2010-04-27	0	3.050	3.050	3.080	3.030	3.250	818,000	2,526,440	3.0886	2.226	2.226	2.248	2.211	2.372	1,120,902	2.2539	-4.09%
2010-04-26	0	3.180	3.170	3.240	3.160	3.260	879,818	2,813,212	3.1975	2.321	2.313	2.364	2.306	2.379	1,205,611	2.3334	-1.24%
2010-04-23	0	3.220	3.220	3.260	3.200	3.310	110,000	354,620	3.2238	2.350	2.350	2.379	2.335	2.416	150,733	2.3526	-1.53%
2010-04-22	0	3.270	3.190	3.300	3.180	3.300	506,000	1,620,860	3.2033	2.386	2.328	2.408	2.321	2.408	693,370	2.3377	1.24%
2010-04-21	0	3.230	3.220	3.250	3.210	3.320	842,000	2,730,780	3.2432	2.357	2.350	2.372	2.343	2.423	1,153,789	2.3668	-3.29%
2010-04-20	0	3.340	3.340	3.350	3.340	3.400	586,000	1,963,000	3.3498	2.437	2.437	2.445	2.437	2.481	802,993	2.4446	-0.89%
2010-04-19	0	3.370	3.350	3.370	3.340	3.440	911,818	3,073,438	3.3707	2.459	2.445	2.459	2.437	2.510	1,249,460	2.4598	-3.16%
2010-04-16	0	3.480	3.470	3.480	3.460	3.550	839,636	2,929,017	3.4884	2.540	2.532	2.540	2.525	2.591	1,150,550	2.5458	-1.14%
2010-04-15	0	3.520	3.510	3.520	3.450	3.550	1,601,999	5,612,482	3.5034	2.569	2.561	2.569	2.518	2.591	2,195,212	2.5567	2.33%
2010-04-14	0	3.440	3.410	3.450	3.400	3.450	644,181	2,206,703	3.4256	2.510	2.489	2.518	2.481	2.518	882,718	2.4999	0.88%
2010-04-13	0	3.410	3.410	3.440	3.340	3.460	386,000	1,317,700	3.4137	2.489	2.489	2.510	2.437	2.525	528,934	2.4912	-0.87%
2010-04-12	0	3.440	3.440	3.460	3.320	3.500	2,539,090	8,772,673	3.4550	2.510	2.510	2.525	2.423	2.554	3,479,304	2.5214	3.61%
2010-04-09	0	3.320	3.320	3.340	3.300	3.400	7,540,000	25,140,872	3.3343	2.423	2.423	2.437	2.408	2.481	10,332,030	2.4333	-1.78%
2010-04-08	0	3.380	3.370	3.380	3.310	3.400	954,000	3,194,360	3.3484	2.467	2.459	2.467	2.416	2.481	1,307,262	2.4435	1.50%
2010-04-07	0	3.330	3.320	3.340	3.230	3.400	1,731,345	5,668,117	3.2738	2.430	2.423	2.437	2.357	2.481	2,372,455	2.3891	1.22%
2010-04-01	0	3.290	3.260	3.290	3.230	3.330	1,483,109	4,850,406	3.2704	2.401	2.379	2.401	2.357	2.430	2,032,298	2.3867	-0.30%
2010-03-31	0	3.300	3.280	3.300	3.220	3.300	538,000	1,750,760	3.2542	2.408	2.394	2.408	2.350	2.408	737,219	2.3748	0.30%
2010-03-30	0	3.290	3.270	3.300	3.180	3.300	2,826,000	9,172,940	3.2459	2.401	2.386	2.408	2.321	2.408	3,872,456	2.3688	2.81%
2010-03-29	0	3.200	3.180	3.200	3.160	3.250	2,160,909	6,920,680	3.2027	2.335	2.321	2.335	2.306	2.372	2,961,084	2.3372	0.00%
2010-03-26	0	3.200	3.190	3.220	3.170	3.270	478,726	1,537,332	3.2113	2.335	2.328	2.350	2.313	2.386	655,996	2.3435	0.00%
2010-03-25	0	3.200	3.200	3.210	3.150	3.280	1,282,000	4,098,740	3.1971	2.335	2.335	2.343	2.299	2.394	1,756,719	2.3332	-0.31%
2010-03-24	0	3.210	3.210	3.270	3.200	3.320	450,000	1,464,080	3.2535	2.343	2.343	2.386	2.335	2.423	616,633	2.3743	-2.43%
2010-03-23	0	3.290	3.250	3.290	3.240	3.350	1,168,000	3,847,420	3.2940	2.401	2.372	2.401	2.364	2.445	1,600,505	2.4039	-0.90%
2010-03-22	0	3.320	3.270	3.310	3.260	3.320	880,871	2,898,847	3.2909	2.423	2.386	2.416	2.379	2.423	1,207,054	2.4016	0.61%
2010-03-19	0	3.300	3.260	3.300	3.220	3.300	784,000	2,570,320	3.2785	2.408	2.379	2.408	2.350	2.408	1,074,312	2.3925	0.92%
2010-03-18	0	3.270	3.270	3.290	3.210	3.330	482,000	1,583,460	3.2852	2.386	2.386	2.401	2.343	2.430	660,483	2.3974	-0.61%
2010-03-17	0	3.290	3.280	3.290	3.170	3.290	743,454	2,414,336	3.2475	2.401	2.394	2.401	2.313	2.401	1,018,752	2.3699	1.23%
2010-03-16	0	3.250	3.240	3.250	3.250	3.300	174,000	568,180	3.2654	2.372	2.364	2.372	2.372	2.408	238,431	2.3830	0.31%
2010-03-15	0	3.240	3.240	3.290	3.230	3.370	1,164,000	3,837,300	3.2966	2.364	2.364	2.401	2.357	2.459	1,595,024	2.4058	-2.41%
2010-03-12	0	3.320	3.320	3.330	3.310	3.420	710,000	2,388,080	3.3635	2.423	2.423	2.430	2.416	2.496	972,910	2.4546	0.00%
2010-03-11	0	3.320	3.310	3.320	3.300	3.390	788,000	2,630,620	3.3384	2.423	2.416	2.423	2.408	2.474	1,079,793	2.4362	-0.30%
2010-03-10	0	3.330	3.320	3.340	3.300	3.350	404,000	1,337,460	3.3105	2.430	2.423	2.437	2.408	2.445	553,599	2.4159	0.91%
2010-03-09	0	3.300	3.300	3.360	3.250	3.390	233,635	774,492	3.3150	2.408	2.408	2.452	2.372	2.474	320,149	2.4192	-1.79%
2010-03-08	0	3.360	3.340	3.360	3.180	3.380	817,636	2,719,273	3.3258	2.452	2.437	2.452	2.321	2.467	1,120,403	2.4270	1.82%
2010-03-05	0	3.300	3.290	3.300	3.150	3.300	702,000	2,277,720	3.2446	2.408	2.401	2.408	2.299	2.408	961,948	2.3678	2.80%
2010-03-04	0	3.210	3.170	3.210	3.150	3.230	2,280,000	7,211,240	3.1628	2.343	2.313	2.343	2.299	2.357	3,124,274	2.3081	0.94%
2010-03-03	0	3.180	3.180	3.190	3.160	3.210	722,000	2,293,840	3.1771	2.321	2.321	2.328	2.306	2.343	989,353	2.3185	0.32%
2010-03-02	0	3.170	3.170	3.180	3.100	3.170	676,000	2,121,880	3.1389	2.313	2.313	2.321	2.262	2.313	926,320	2.2907	1.93%
2010-03-01	0	3.110	3.100	3.130	3.070	3.150	1,272,000	3,947,500	3.1034	2.270	2.262	2.284	2.240	2.299	1,743,016	2.2648	1.30%
2010-02-26	0	3.070	3.070	3.090	3.000	3.090	662,000	2,024,480	3.0581	2.240	2.240	2.255	2.189	2.255	907,136	2.2317	0.99%
2010-02-25	0	3.040	3.030	3.040	3.010	3.100	839,665	2,559,673	3.0484	2.218	2.211	2.218	2.197	2.262	1,150,589	2.2247	-0.98%
2010-02-24	0	3.070	3.080	3.090	2.980	3.090	1,204,000	3,678,320	3.0551	2.240	2.248	2.255	2.175	2.255	1,649,836	2.2295	0.66%
2010-02-23	0	3.050	3.040	3.050	2.990	3.050	688,000	2,073,500	3.0138	2.226	2.218	2.226	2.182	2.226	942,763	2.1994	0.33%
2010-02-22	0	3.040	3.000	3.040	3.000	3.050	426,000	1,291,780	3.0323	2.218	2.189	2.218	2.189	2.226	583,746	2.2129	1.67%
2010-02-19	0	2.990	2.910	2.990	2.880	3.000	994,000	2,895,340	2.9128	2.182	2.124	2.182	2.102	2.189	1,362,074	2.1257	-0.33%
2010-02-18	0	3.000	2.990	3.000	2.990	3.110	516,000	1,566,860	3.0366	2.189	2.182	2.189	2.182	2.270	707,073	2.2160	-3.54%
2010-02-17	0	3.110	3.080	3.110	3.050	3.110	154,000	475,200	3.0857	2.270	2.248	2.270	2.226	2.270	211,026	2.2519	0.65%
2010-02-12	0	3.090	3.080	3.100	3.050	3.100	273,940	842,518	3.0756	2.255	2.248	2.262	2.226	2.262	375,379	2.2444	0.32%
2010-02-11	0	3.080	3.060	3.090	3.000	3.080	463,450	1,401,661	3.0244	2.248	2.233	2.255	2.189	2.248	635,064	2.2071	1.65%
2010-02-10	0	3.030	3.000	3.030	2.870	3.050	796,720	2,352,616	2.9529	2.211	2.189	2.211	2.094	2.226	1,091,742	2.1549	6.32%
2010-02-09	0	2.850	2.850	2.890	2.800	2.910	1,444,000	4,105,920	2.8434	2.080	2.080	2.109	2.043	2.124	1,978,707	2.0751	-1.72%
2010-02-08	0	2.900	2.870	2.900	2.820	3.020	3,344,000	9,789,500	2.9275	2.116	2.094	2.116	2.058	2.204	4,582,269	2.1364	-1.69%
2010-02-05	0	2.950	2.950	3.010	2.850	3.050	2,172,177	6,434,366	2.9622	2.153	2.153	2.197	2.080	2.226	2,976,525	2.1617	-4.22%
2010-02-04	0	3.080	3.080	3.090	3.070	3.110	1,090,000	3,366,640	3.0887	2.248	2.248	2.255	2.240	2.270	1,493,622	2.2540	-1.60%
2010-02-03	0	3.130	3.120	3.140	3.110	3.220	928,000	2,910,560	3.1364	2.284	2.277	2.291	2.270	2.350	1,271,634	2.2888	0.00%
2010-02-02	0	3.130	3.110	3.130	3.090	3.270	2,070,207	6,592,321	3.1844	2.284	2.270	2.284	2.255	2.386	2,836,796	2.3239	-0.63%
2010-02-01	0	3.150	3.120	3.190	3.000	3.210	5,478,545	17,151,675	3.1307	2.299	2.277	2.328	2.189	2.343	7,507,227	2.2847	4.65%
2010-01-29	0	3.010	3.010	3.050	3.000	3.060	2,272,700	6,882,945	3.0285	2.197	2.197	2.226	2.189	2.233	3,114,271	2.2101	-0.99%
2010-01-28	0	3.040	3.030	3.050	3.000	3.260	4,038,000	12,304,180	3.0471	2.218	2.211	2.226	2.189	2.379	5,533,254	2.2237	3.75%
2010-01-27	0	2.930	2.930	2.940	2.920	3.090	1,824,363	5,454,616	2.9899	2.138	2.138	2.146	2.131	2.255	2,499,917	2.1819	-2.01%
2010-01-26	0	2.990	2.980	3.000	2.970	3.210	4,254,540	13,111,583	3.0818	2.182	2.175	2.189	2.167	2.343	5,829,978	2.2490	-5.08%
2010-01-25	0	3.150	3.120	3.200	3.100	3.200	2,688,486	8,519,046	3.1687	2.299	2.277	2.335	2.262	2.335	3,684,021	2.3124	-3.08%
2010-01-22	0	3.250	3.240	3.250	3.150	3.300	2,049,454	6,630,753	3.2354	2.372	2.364	2.372	2.299	2.408	2,808,358	2.3611	-2.69%
2010-01-21	0	3.340	3.330	3.350	3.300	3.420	1,644,000	5,484,760	3.3362	2.437	2.430	2.445	2.408	2.496	2,252,766	2.4347	-0.30%
2010-01-20	0	3.350	3.340	3.350	3.310	3.410	5,343,636	17,877,528	3.3456	2.445	2.437	2.445	2.416	2.489	7,322,361	2.4415	0.60%
2010-01-19	0	3.330	3.310	3.330	3.290	3.460	4,132,000	13,921,760	3.3693	2.430	2.416	2.430	2.401	2.525	5,662,062	2.4588	-3.76%
2010-01-18	0	3.460	3.460	3.470	3.440	3.610	5,454,000	19,096,486	3.5014	2.525	2.525	2.532	2.510	2.634	7,473,593	2.5552	-2.54%
2010-01-15	0	3.550	3.550	3.620	3.160	3.680	269,751,813	892,533,609	3.3087	2.591	2.591	2.642	2.306	2.686	369,639,750	2.4146	-4.83%
2010-01-14	0	3.730	3.700	3.730	3.540	3.750	1,620,545	5,952,849	3.6734	2.722	2.700	2.722	2.583	2.737	2,220,626	2.6807	0.54%
2010-01-13	0	3.710	3.700	3.710	3.690	3.740	777,818	2,882,036	3.7053	2.707	2.700	2.707	2.693	2.729	1,065,841	2.7040	-1.33%
2010-01-12	0	3.760	3.760	3.770	3.700	3.770	508,727	1,897,503	3.7299	2.744	2.744	2.751	2.700	2.751	697,106	2.7220	0.80%
2010-01-11	0	3.730	3.720	3.730	3.690	3.800	798,000	2,977,480	3.7312	2.722	2.715	2.722	2.693	2.773	1,093,496	2.7229	0.00%
2010-01-08	0	3.730	3.700	3.750	3.610	3.740	759,454	2,804,667	3.6930	2.722	2.700	2.737	2.634	2.729	1,040,677	2.6950	1.08%
2010-01-07	0	3.690	3.690	3.700	3.670	3.710	686,635	2,538,087	3.6964	2.693	2.693	2.700	2.678	2.707	940,893	2.6975	-0.54%
2010-01-06	0	3.710	3.680	3.710	3.570	3.720	990,545	3,660,962	3.6959	2.707	2.686	2.707	2.605	2.715	1,357,340	2.6972	4.51%
2010-01-05	0	3.550	3.530	3.560	3.270	3.670	2,520,545	8,917,611	3.5380	2.591	2.576	2.598	2.386	2.678	3,453,892	2.5819	-3.27%
2010-01-04	0	3.670	3.630	3.670	3.630	3.770	1,365,450	5,042,264	3.6927	2.678	2.649	2.678	2.649	2.751	1,871,070	2.6949	0.27%
2009-12-31	0	3.660	3.610	3.660	3.600	3.660	74,000	268,720	3.6314	2.671	2.634	2.671	2.627	2.671	101,402	2.6500	1.67%
2009-12-30	0	3.600	3.590	3.600	3.580	3.830	469,084	1,695,260	3.6140	2.627	2.620	2.627	2.613	2.795	642,784	2.6374	-0.83%
2009-12-29	0	3.630	3.590	3.630	3.550	3.720	520,000	1,899,020	3.6520	2.649	2.620	2.649	2.591	2.715	712,554	2.6651	-1.89%
2009-12-28	0	3.700	3.680	3.700	3.690	3.850	584,200	2,202,070	3.7694	2.700	2.686	2.700	2.693	2.810	800,527	2.7508	-2.12%
2009-12-24	0	3.780	3.740	3.800	3.700	3.780	418,000	1,575,760	3.7698	2.759	2.729	2.773	2.700	2.759	572,784	2.7511	-0.26%
2009-12-23	0	3.790	3.780	3.800	3.720	3.880	1,292,000	4,845,680	3.7505	2.766	2.759	2.773	2.715	2.832	1,770,422	2.7370	1.34%
2009-12-22	0	3.740	3.740	3.750	3.710	3.900	1,607,272	6,036,630	3.7558	2.729	2.729	2.737	2.707	2.846	2,202,438	2.7409	0.00%
2009-12-21	0	3.740	3.710	3.750	3.700	3.830	1,110,000	4,178,440	3.7644	2.729	2.707	2.737	2.700	2.795	1,521,028	2.7471	2.47%
2009-12-18	0	3.650	3.650	3.700	3.630	3.900	1,163,090	4,302,149	3.6989	2.664	2.664	2.700	2.649	2.846	1,593,777	2.6993	-4.95%
2009-12-17	1	-	-	-	-	-	0	0	-	2.802	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	2.802	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	2.802	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	2.802	-	-	-	-	0	-	0.00%
2009-12-11	0	3.840	3.800	3.850	3.620	3.840	1,162,909	4,397,103	3.7811	2.802	2.773	2.810	2.642	2.802	1,593,529	2.7593	4.92%
2009-12-10	0	3.660	3.600	3.670	3.560	3.750	1,228,000	4,474,080	3.6434	2.671	2.627	2.678	2.598	2.737	1,682,723	2.6588	-2.66%
2009-12-09	0	3.760	3.750	3.790	3.730	3.810	830,000	3,130,680	3.7719	2.744	2.737	2.766	2.722	2.780	1,137,345	2.7526	-2.59%
2009-12-08	0	3.860	3.850	3.880	3.760	3.990	1,099,454	4,241,560	3.8579	2.817	2.810	2.832	2.744	2.912	1,506,577	2.8154	0.26%
2009-12-07	0	3.850	3.800	3.850	3.800	3.980	1,101,983	4,113,695	3.7330	2.810	2.773	2.810	2.773	2.904	1,510,043	2.7242	-0.77%
2009-12-04	0	3.880	3.880	3.890	3.820	4.060	1,882,000	7,340,780	3.9005	2.832	2.832	2.839	2.788	2.963	2,578,897	2.8465	-4.20%
2009-12-03	0	4.050	4.030	4.050	4.020	4.180	3,829,996	15,699,863	4.0992	2.956	2.941	2.956	2.934	3.050	5,248,227	2.9915	0.25%
2009-12-02	0	4.040	4.040	4.050	3.900	4.300	13,385,999	55,578,147	4.1520	2.948	2.948	2.956	2.846	3.138	18,342,777	3.0300	5.21%
2009-12-01	0	3.840	3.810	3.840	3.280	3.880	11,551,502	43,296,300	3.7481	2.802	2.780	2.802	2.394	2.832	15,828,974	2.7353	18.15%
2009-11-30	0	3.250	3.200	3.250	3.180	3.680	2,628,000	9,439,380	3.5918	2.372	2.335	2.372	2.321	2.686	3,601,137	2.6212	-6.07%
2009-11-27	0	3.460	3.460	3.500	3.430	3.660	3,957,090	14,201,291	3.5888	2.525	2.525	2.554	2.503	2.671	5,422,383	2.6190	-1.14%
2009-11-26	0	3.500	3.500	3.510	3.450	3.540	717,818	2,514,216	3.5026	2.554	2.554	2.561	2.518	2.583	983,623	2.5561	-1.13%
2009-11-25	0	3.540	3.500	3.550	3.420	3.550	1,828,909	6,343,154	3.4683	2.583	2.554	2.591	2.496	2.591	2,506,146	2.5310	1.14%
2009-11-24	0	3.500	3.460	3.500	3.450	3.560	1,834,000	6,428,680	3.5053	2.554	2.525	2.554	2.518	2.598	2,513,122	2.5580	0.57%
2009-11-23	0	3.480	3.480	3.500	3.340	3.510	2,920,363	10,191,500	3.4898	2.540	2.540	2.554	2.437	2.561	4,001,761	2.5468	4.50%
2009-11-20	0	3.330	3.330	3.340	3.110	3.430	2,097,817	6,999,982	3.3368	2.430	2.430	2.437	2.270	2.503	2,874,630	2.4351	5.71%
2009-11-19	0	3.150	3.150	3.180	3.150	3.300	2,334,000	7,500,020	3.2134	2.299	2.299	2.321	2.299	2.408	3,198,270	2.3450	-3.96%
2009-11-18	0	3.280	3.260	3.300	3.180	3.360	1,328,000	4,335,460	3.2647	2.394	2.379	2.408	2.321	2.452	1,819,753	2.3824	-2.38%
2009-11-17	0	3.360	3.360	3.390	3.240	3.430	1,920,000	6,420,500	3.3440	2.452	2.452	2.474	2.364	2.503	2,630,968	2.4404	3.07%
2009-11-16	0	3.260	3.260	3.270	3.020	3.270	2,355,633	7,467,306	3.1700	2.379	2.379	2.386	2.204	2.386	3,227,914	2.3134	7.24%
2009-11-13	0	3.040	3.020	3.040	3.010	3.100	1,126,000	3,412,100	3.0303	2.218	2.204	2.218	2.197	2.262	1,542,953	2.2114	0.33%
2009-11-12	0	3.030	3.000	3.030	3.000	3.060	1,808,000	5,457,400	3.0185	2.211	2.189	2.211	2.189	2.233	2,477,495	2.2028	-1.62%
2009-11-11	0	3.080	3.070	3.080	3.050	3.160	918,727	2,820,923	3.0705	2.248	2.240	2.248	2.226	2.306	1,258,928	2.2407	-2.22%
2009-11-10	0	3.150	3.120	3.150	3.110	3.270	1,981,272	6,297,947	3.1787	2.299	2.277	2.299	2.270	2.386	2,714,929	2.3197	-1.56%
2009-11-09	0	3.200	3.190	3.200	3.100	3.210	3,358,363	10,654,156	3.1724	2.335	2.328	2.335	2.262	2.343	4,601,950	2.3151	4.23%
2009-11-06	0	3.070	3.060	3.070	2.980	3.070	1,590,000	4,787,600	3.0111	2.240	2.233	2.240	2.175	2.240	2,178,770	2.1974	2.68%
2009-11-05	0	2.990	2.980	3.000	2.980	3.120	1,118,000	3,389,180	3.0315	2.182	2.175	2.189	2.175	2.277	1,531,991	2.2123	-0.33%
2009-11-04	0	3.000	2.990	3.000	2.990	3.000	688,000	2,063,380	2.9991	2.189	2.182	2.189	2.182	2.189	942,763	2.1887	0.00%
2009-11-03	0	3.000	2.990	3.000	2.990	3.100	1,050,000	3,159,620	3.0092	2.189	2.182	2.189	2.182	2.262	1,438,810	2.1960	-3.23%
2009-11-02	0	3.100	3.090	3.130	3.050	3.170	808,000	2,504,620	3.0998	2.262	2.255	2.284	2.226	2.313	1,107,199	2.2621	-2.52%
2009-10-30	0	3.180	3.170	3.190	3.160	3.220	839,090	2,674,561	3.1875	2.321	2.313	2.328	2.306	2.350	1,149,801	2.3261	0.00%
2009-10-29	0	3.180	3.180	3.200	3.140	3.250	584,000	1,864,240	3.1922	2.321	2.321	2.335	2.291	2.372	800,253	2.3296	-3.34%
2009-10-28	0	3.290	3.290	3.300	3.200	3.350	288,000	938,780	3.2597	2.401	2.401	2.408	2.335	2.445	394,645	2.3788	-0.30%
2009-10-27	0	3.300	3.270	3.300	3.130	3.400	582,719	1,907,994	3.2743	2.408	2.386	2.408	2.284	2.481	798,497	2.3895	-1.49%
2009-10-23	0	3.350	3.320	3.350	3.310	3.410	544,000	1,831,100	3.3660	2.445	2.423	2.445	2.416	2.489	745,441	2.4564	-1.76%
2009-10-22	0	3.410	3.400	3.420	3.380	3.480	2,488,000	8,494,556	3.4142	2.489	2.481	2.496	2.467	2.540	3,409,296	2.4916	-0.29%
2009-10-21	0	3.420	3.410	3.450	3.380	3.500	1,190,000	4,056,360	3.4087	2.496	2.489	2.518	2.467	2.554	1,630,652	2.4876	0.59%
2009-10-20	0	3.400	3.400	3.410	3.340	3.450	1,494,545	5,071,846	3.3936	2.481	2.481	2.489	2.437	2.518	2,047,969	2.4765	4.62%
2009-10-19	0	3.250	3.250	3.260	3.250	3.300	1,155,090	3,771,574	3.2652	2.372	2.372	2.379	2.372	2.408	1,582,815	2.3828	2.20%
2009-10-16	0	3.180	3.180	3.220	3.170	3.350	3,192,000	10,190,340	3.1925	2.321	2.321	2.350	2.313	2.445	4,373,984	2.3298	-4.50%
2009-10-15	0	3.330	3.320	3.350	3.310	3.370	1,362,909	4,551,002	3.3392	2.430	2.423	2.445	2.416	2.459	1,867,588	2.4368	0.60%
2009-10-14	0	3.310	3.310	3.340	3.290	3.340	1,168,909	3,873,703	3.3139	2.416	2.416	2.437	2.401	2.437	1,601,751	2.4184	0.61%
2009-10-13	0	3.290	3.290	3.300	3.200	3.380	897,454	2,955,196	3.2929	2.401	2.401	2.408	2.335	2.467	1,229,777	2.4030	2.17%
2009-10-12	0	3.220	3.220	3.250	3.180	3.370	2,101,090	6,821,294	3.2466	2.350	2.350	2.372	2.321	2.459	2,879,115	2.3692	-3.88%
2009-10-09	0	3.350	3.350	3.370	3.350	3.400	2,158,000	7,270,740	3.3692	2.445	2.445	2.459	2.445	2.481	2,957,098	2.4587	-1.18%
2009-10-08	0	3.390	3.370	3.380	3.350	3.490	2,676,000	9,054,460	3.3836	2.474	2.459	2.467	2.445	2.547	3,666,911	2.4692	-2.59%
2009-10-07	0	3.480	3.480	3.520	3.440	3.520	374,000	1,300,200	3.4765	2.540	2.540	2.569	2.510	2.569	512,491	2.5370	1.16%
2009-10-06	0	3.440	3.440	3.450	3.420	3.530	422,363	1,461,261	3.4597	2.510	2.510	2.518	2.496	2.576	578,762	2.5248	-1.99%
2009-10-05	0	3.510	3.510	3.530	3.490	3.520	74,000	258,880	3.4984	2.561	2.561	2.576	2.547	2.569	101,402	2.5530	0.00%
2009-10-02	0	3.510	3.450	3.510	3.420	3.530	424,000	1,485,520	3.5036	2.561	2.518	2.561	2.496	2.576	581,005	2.5568	0.00%
2009-09-30	0	3.510	3.430	3.510	3.400	3.510	424,000	1,461,200	3.4462	2.561	2.503	2.561	2.481	2.561	581,005	2.5150	0.29%
2009-09-29	0	3.500	3.500	3.510	3.460	3.610	214,000	755,880	3.5321	2.554	2.554	2.561	2.525	2.634	293,243	2.5777	-1.69%
2009-09-28	0	3.560	3.560	3.590	3.500	3.600	288,727	1,028,139	3.5609	2.598	2.598	2.620	2.554	2.627	395,641	2.5987	-2.47%
2009-09-25	0	3.650	3.650	3.670	3.610	3.650	738,000	2,679,220	3.6304	2.664	2.664	2.678	2.634	2.664	1,011,278	2.6493	-0.27%
2009-09-24	0	3.660	3.660	3.700	3.650	3.700	582,909	2,134,741	3.6622	2.671	2.671	2.700	2.664	2.700	798,758	2.6726	-0.54%
2009-09-23	0	3.680	3.670	3.680	3.670	3.720	362,909	1,339,709	3.6916	2.686	2.678	2.686	2.678	2.715	497,293	2.6940	0.27%
2009-09-22	0	3.670	3.670	3.700	3.630	3.690	618,000	2,264,240	3.6638	2.678	2.678	2.700	2.649	2.693	846,843	2.6737	0.27%
2009-09-21	0	3.660	3.650	3.680	3.650	3.740	437,636	1,614,290	3.6887	2.671	2.664	2.686	2.664	2.729	599,691	2.6919	-1.61%
2009-09-18	0	3.720	3.670	3.720	3.650	3.770	1,410,360	5,223,794	3.7039	2.715	2.678	2.715	2.664	2.751	1,932,610	2.7030	0.54%
2009-09-17	0	3.700	3.700	3.720	3.580	3.730	1,122,000	4,106,640	3.6601	2.700	2.700	2.715	2.613	2.722	1,537,472	2.6710	3.35%
2009-09-16	0	3.580	3.580	3.600	3.540	3.630	800,545	2,869,100	3.5839	2.613	2.613	2.627	2.583	2.649	1,096,983	2.6154	1.70%
2009-09-15	0	3.520	3.520	3.550	3.520	3.690	214,000	769,660	3.5965	2.569	2.569	2.591	2.569	2.693	293,243	2.6246	-2.76%
2009-09-14	0	3.620	3.620	3.650	3.600	3.670	353,635	1,279,732	3.6188	2.642	2.642	2.664	2.627	2.678	484,585	2.6409	-1.90%
2009-09-11	0	3.690	3.640	3.690	3.650	3.690	505,633	1,849,799	3.6584	2.693	2.656	2.693	2.664	2.693	692,867	2.6698	0.54%
2009-09-10	0	3.670	3.640	3.670	3.650	3.680	476,545	1,743,760	3.6592	2.678	2.656	2.678	2.664	2.686	653,008	2.6704	0.55%
2009-09-09	0	3.650	3.640	3.650	3.630	3.700	231,181	844,669	3.6537	2.664	2.656	2.664	2.649	2.700	316,786	2.6664	0.00%
2009-09-08	0	3.650	3.650	3.680	3.630	3.780	614,000	2,268,220	3.6942	2.664	2.664	2.686	2.649	2.759	841,362	2.6959	-2.14%
2009-09-07	0	3.730	3.720	3.730	3.700	3.770	422,000	1,578,560	3.7407	2.722	2.715	2.722	2.700	2.751	578,265	2.7298	0.81%
2009-09-04	0	3.700	3.690	3.700	3.600	3.710	548,000	2,017,600	3.6818	2.700	2.693	2.700	2.627	2.707	750,922	2.6868	0.27%
2009-09-03	0	3.690	3.600	3.690	3.590	3.710	916,000	3,368,840	3.6778	2.693	2.627	2.693	2.620	2.707	1,255,191	2.6839	1.93%
2009-09-02	0	3.620	3.560	3.620	3.550	3.700	104,000	379,560	3.6496	2.642	2.598	2.642	2.591	2.700	142,511	2.6634	-1.63%
2009-09-01	0	3.680	3.660	3.680	3.640	3.700	683,695	2,506,608	3.6663	2.686	2.671	2.686	2.656	2.700	936,864	2.6755	1.66%
2009-08-31	0	3.620	3.650	3.680	3.460	3.650	647,080	2,297,686	3.5509	2.642	2.664	2.686	2.525	2.664	886,691	2.5913	1.97%
2009-08-28	0	3.550	3.550	3.600	3.500	3.660	884,000	3,157,340	3.5717	2.591	2.591	2.627	2.554	2.671	1,211,341	2.6065	-2.20%
2009-08-27	0	3.630	3.610	3.680	3.600	3.750	1,175,635	4,328,284	3.6817	2.649	2.634	2.686	2.627	2.737	1,610,968	2.6868	-2.68%
2009-08-26	0	3.730	3.720	3.750	3.650	3.770	1,667,085	6,199,693	3.7189	2.722	2.715	2.737	2.664	2.751	2,284,399	2.7139	-0.27%
2009-08-25	0	3.740	3.710	3.750	3.660	3.810	1,157,999	4,290,496	3.7051	2.729	2.707	2.737	2.671	2.780	1,586,801	2.7039	-1.32%
2009-08-24	0	3.790	3.790	3.800	3.710	3.850	608,000	2,300,860	3.7843	2.766	2.766	2.773	2.707	2.810	833,140	2.7617	1.07%
2009-08-21	0	3.750	3.750	3.800	3.720	3.860	528,000	1,995,600	3.7795	2.737	2.737	2.773	2.715	2.817	723,516	2.7582	-1.06%
2009-08-20	0	3.790	3.790	3.800	3.750	3.860	326,000	1,237,060	3.7947	2.766	2.766	2.773	2.737	2.817	446,716	2.7692	-1.30%
2009-08-19	0	3.840	3.780	3.840	3.720	3.900	852,090	3,265,844	3.8327	2.802	2.759	2.802	2.715	2.846	1,167,615	2.7970	2.67%
2009-08-18	0	3.740	3.710	3.740	3.500	3.750	708,180	2,564,594	3.6214	2.729	2.707	2.729	2.554	2.737	970,416	2.6428	5.95%
2009-08-17	0	3.530	3.540	3.600	3.500	3.740	1,206,000	4,349,090	3.6062	2.576	2.583	2.627	2.554	2.729	1,652,577	2.6317	-6.37%
2009-08-14	0	3.770	3.750	3.780	3.610	3.980	1,100,000	4,152,340	3.7749	2.751	2.737	2.759	2.634	2.904	1,507,325	2.7548	-4.56%
2009-08-13	0	3.950	3.940	3.950	3.860	4.000	490,000	1,945,900	3.9712	2.883	2.875	2.883	2.817	2.919	671,445	2.8981	-1.00%
2009-08-12	0	3.990	3.960	3.990	3.850	4.000	1,568,000	6,187,420	3.9461	2.912	2.890	2.912	2.810	2.919	2,148,624	2.8797	1.27%
2009-08-11	0	3.940	3.930	3.940	3.910	4.000	1,674,000	6,625,920	3.9581	2.875	2.868	2.875	2.853	2.919	2,293,875	2.8885	0.51%
2009-08-10	0	3.920	3.900	3.920	3.870	4.040	1,928,000	7,585,180	3.9342	2.861	2.846	2.861	2.824	2.948	2,641,930	2.8711	2.35%
2009-08-07	0	3.830	3.820	3.850	3.600	3.930	6,476,361	25,014,066	3.8624	2.795	2.788	2.810	2.627	2.868	8,874,530	2.8186	7.89%
2009-08-06	0	3.550	3.520	3.580	3.550	3.690	344,909	1,242,402	3.6021	2.591	2.569	2.613	2.591	2.693	472,627	2.6287	-5.08%
2009-08-05	0	3.740	3.710	3.740	3.680	3.740	2,496,000	9,252,060	3.7068	2.729	2.707	2.729	2.686	2.729	3,420,258	2.7051	1.08%
2009-08-04	0	3.700	3.680	3.710	3.650	3.750	994,000	3,663,860	3.6860	2.700	2.686	2.707	2.664	2.737	1,362,074	2.6899	-0.27%
2009-08-03	0	3.710	3.710	3.780	3.630	3.810	1,745,818	6,521,125	3.7353	2.707	2.707	2.759	2.649	2.780	2,392,287	2.7259	-0.27%
2009-07-31	0	3.720	3.710	3.720	3.630	3.800	1,468,545	5,448,502	3.7101	2.715	2.707	2.715	2.649	2.773	2,012,341	2.7075	0.54%
2009-07-30	0	3.700	3.700	3.730	3.320	3.700	2,242,164	7,930,686	3.5371	2.700	2.700	2.722	2.423	2.700	3,072,428	2.5812	2.78%
2009-07-29	0	3.600	3.600	3.620	3.380	3.750	3,190,364	11,413,370	3.5775	2.627	2.627	2.642	2.467	2.737	4,371,742	2.6107	-4.00%
2009-07-28	0	3.750	3.750	3.760	3.700	3.800	3,084,082	11,658,839	3.7803	2.737	2.737	2.744	2.700	2.773	4,226,104	2.7588	1.35%
2009-07-27	0	3.700	3.700	3.720	3.450	3.740	3,958,344	14,522,450	3.6688	2.700	2.700	2.715	2.518	2.729	5,424,102	2.6774	5.71%
2009-07-24	0	3.500	3.500	3.510	3.430	3.510	2,706,906	9,429,553	3.4835	2.554	2.554	2.561	2.503	2.561	3,709,262	2.5422	2.64%
2009-07-23	0	3.410	3.410	3.420	3.350	3.440	1,682,725	5,710,096	3.3934	2.489	2.489	2.496	2.445	2.510	2,305,831	2.4764	-0.29%
2009-07-22	0	3.420	3.420	3.450	3.400	3.460	1,746,909	5,984,545	3.4258	2.496	2.496	2.518	2.481	2.525	2,393,782	2.5000	0.29%
2009-07-21	0	3.410	3.400	3.420	3.370	3.470	1,716,000	5,834,500	3.4001	2.489	2.481	2.496	2.459	2.532	2,351,427	2.4813	-1.16%
2009-07-20	0	3.450	3.420	3.450	3.320	3.460	3,510,909	11,946,220	3.4026	2.518	2.496	2.518	2.423	2.525	4,810,984	2.4831	4.23%
2009-07-17	0	3.310	3.300	3.310	3.200	3.330	3,377,090	11,121,483	3.2932	2.416	2.408	2.416	2.335	2.430	4,627,612	2.4033	4.75%
2009-07-16	0	3.160	3.150	3.160	3.140	3.350	1,346,545	4,345,504	3.2272	2.306	2.299	2.306	2.291	2.445	1,845,165	2.3551	-3.66%
2009-07-15	0	3.280	3.260	3.290	3.110	3.310	4,292,000	13,902,180	3.2391	2.394	2.379	2.401	2.270	2.416	5,881,309	2.3638	4.79%
2009-07-14	0	3.130	3.140	3.150	3.090	3.190	2,088,000	6,538,260	3.1314	2.284	2.291	2.299	2.255	2.328	2,861,177	2.2852	1.62%
2009-07-13	0	3.080	3.080	3.090	3.040	3.130	1,736,000	5,356,420	3.0855	2.248	2.248	2.255	2.218	2.284	2,378,833	2.2517	-0.65%
2009-07-10	0	3.100	3.110	3.120	3.070	3.170	3,786,000	11,797,580	3.1161	2.262	2.270	2.277	2.240	2.313	5,187,940	2.2740	0.98%
2009-07-09	0	3.070	3.080	3.090	2.780	3.090	3,238,000	9,506,712	2.9360	2.240	2.248	2.255	2.029	2.255	4,437,017	2.1426	6.60%
2009-07-08	0	2.880	2.860	2.880	2.750	2.880	1,138,717	3,172,756	2.7863	2.102	2.087	2.102	2.007	2.102	1,560,379	2.0333	2.13%
2009-07-07	0	2.820	2.820	2.830	2.820	2.850	920,000	2,607,960	2.8347	2.058	2.058	2.065	2.058	2.080	1,260,672	2.0687	0.00%
2009-07-06	0	2.820	2.820	2.840	2.810	2.900	2,075,000	5,885,180	2.8362	2.058	2.058	2.073	2.051	2.116	2,843,364	2.0698	-3.42%
2009-07-03	0	2.920	2.890	2.910	2.880	2.970	1,854,000	5,412,100	2.9191	2.131	2.109	2.124	2.102	2.167	2,540,528	2.1303	-2.34%
2009-07-02	0	2.990	2.970	3.000	2.930	3.050	1,244,000	3,739,220	3.0058	2.182	2.167	2.189	2.138	2.226	1,704,648	2.1935	2.05%
2009-06-30	0	2.930	2.930	2.960	2.850	3.150	2,006,544	6,015,185	2.9978	2.138	2.138	2.160	2.080	2.299	2,749,559	2.1877	-5.48%
2009-06-29	0	3.100	3.100	3.120	3.080	3.140	892,545	2,768,024	3.1013	2.262	2.262	2.277	2.248	2.291	1,223,051	2.2632	-2.52%
2009-06-26	0	3.180	3.150	3.180	3.140	3.240	1,184,909	3,761,698	3.1747	2.321	2.299	2.321	2.291	2.364	1,623,676	2.3168	0.00%
2009-06-25	0	3.180	3.180	3.210	3.150	3.240	793,272	2,535,694	3.1965	2.321	2.321	2.343	2.299	2.364	1,087,017	2.3327	-0.62%
2009-06-24	0	3.200	3.200	3.210	3.100	3.250	1,903,453	6,089,904	3.1994	2.335	2.335	2.343	2.262	2.372	2,608,293	2.3348	2.24%
2009-06-23	0	3.130	3.120	3.130	3.060	3.200	1,690,000	5,259,280	3.1120	2.284	2.277	2.284	2.233	2.335	2,315,800	2.2710	-2.80%
2009-06-22	0	3.220	3.220	3.240	3.200	3.330	1,598,000	5,236,560	3.2769	2.350	2.350	2.364	2.335	2.430	2,189,733	2.3914	-0.31%
2009-06-19	0	3.230	3.220	3.230	3.090	3.300	2,560,000	8,176,840	3.1941	2.357	2.350	2.357	2.255	2.408	3,507,957	2.3309	3.86%
2009-06-18	0	3.110	3.110	3.120	3.070	3.200	1,128,000	3,508,740	3.1106	2.270	2.270	2.277	2.240	2.335	1,545,694	2.2700	-1.89%
2009-06-17	0	3.170	3.160	3.170	2.980	3.170	1,570,909	4,850,856	3.0879	2.313	2.306	2.313	2.175	2.313	2,152,610	2.2535	3.26%
2009-06-16	0	3.070	3.070	3.100	2.950	3.120	4,004,000	12,125,870	3.0284	2.240	2.240	2.262	2.153	2.277	5,486,664	2.2101	-1.60%
2009-06-15	0	3.120	3.100	3.150	3.100	3.300	1,651,818	5,279,738	3.1963	2.277	2.262	2.299	2.262	2.408	2,263,479	2.3326	-5.17%
2009-06-12	0	3.290	3.270	3.290	3.230	3.420	3,486,000	11,556,380	3.3151	2.401	2.386	2.401	2.357	2.496	4,776,851	2.4192	0.61%
2009-06-11	0	3.270	3.260	3.270	3.250	3.320	3,104,545	10,203,273	3.2866	2.386	2.379	2.386	2.372	2.423	4,254,145	2.3984	-0.91%
2009-06-10	0	3.300	3.290	3.300	3.230	3.440	4,908,000	16,120,940	3.2846	2.408	2.401	2.408	2.357	2.510	6,725,411	2.3970	-2.37%
2009-06-09	0	3.380	3.380	3.410	3.320	3.560	3,335,266	11,321,175	3.3944	2.467	2.467	2.489	2.423	2.598	4,570,301	2.4771	-5.06%
2009-06-08	0	3.560	3.550	3.560	3.550	3.700	2,432,000	8,785,220	3.6123	2.598	2.591	2.598	2.591	2.700	3,332,559	2.6362	-4.04%
2009-06-05	0	3.710	3.700	3.720	3.650	3.770	5,462,725	20,273,372	3.7112	2.707	2.700	2.715	2.664	2.751	7,485,549	2.7083	4.51%
2009-06-04	0	3.550	3.550	3.580	3.390	3.590	3,668,909	12,821,051	3.4945	2.591	2.591	2.613	2.474	2.620	5,027,490	2.5502	-1.39%
2009-06-03	0	3.600	3.580	3.590	3.550	3.680	3,202,545	11,580,169	3.6159	2.627	2.613	2.620	2.591	2.686	4,388,434	2.6388	-0.55%
2009-06-02	0	3.620	3.600	3.630	3.600	3.800	2,511,818	9,277,856	3.6937	2.642	2.627	2.649	2.627	2.773	3,441,933	2.6955	-3.72%
2009-06-01	0	3.760	3.760	3.780	3.630	3.830	4,870,000	18,252,880	3.7480	2.744	2.744	2.759	2.649	2.795	6,673,340	2.7352	0.80%
2009-05-29	0	3.730	3.710	3.740	3.670	3.880	4,230,000	15,919,010	3.7634	2.722	2.707	2.729	2.678	2.832	5,796,351	2.7464	5.07%
2009-05-27	0	3.550	3.550	3.570	3.480	3.570	2,298,000	8,092,580	3.5216	2.591	2.591	2.605	2.540	2.605	3,148,940	2.5699	2.90%
2009-05-26	0	3.450	3.450	3.480	3.400	3.570	1,362,000	4,707,040	3.4560	2.518	2.518	2.540	2.481	2.605	1,866,343	2.5221	-2.54%
2009-05-25	0	3.540	3.540	3.570	3.450	3.600	586,000	2,059,280	3.5141	2.583	2.583	2.605	2.518	2.627	802,993	2.5645	-1.12%
2009-05-22	0	3.580	3.580	3.590	3.450	3.680	1,176,000	4,179,820	3.5543	2.613	2.613	2.620	2.518	2.686	1,611,468	2.5938	-2.98%
2009-05-21	0	3.690	3.660	3.690	3.590	3.730	1,740,266	6,379,467	3.6658	2.693	2.671	2.693	2.620	2.722	2,384,679	2.6752	0.54%
2009-05-20	0	3.670	3.660	3.690	3.550	3.740	2,452,726	8,968,481	3.6565	2.678	2.671	2.693	2.591	2.729	3,360,960	2.6684	2.51%
2009-05-19	0	3.580	3.570	3.580	3.570	3.750	2,644,000	9,689,720	3.6648	2.613	2.605	2.613	2.605	2.737	3,623,062	2.6745	-1.38%
2009-05-18	0	3.630	3.600	3.610	3.480	3.670	1,786,000	6,436,840	3.6041	2.649	2.627	2.634	2.540	2.678	2,447,348	2.6301	-0.27%
2009-05-15	0	3.640	3.630	3.640	3.500	3.700	2,920,909	10,533,227	3.6061	2.656	2.649	2.656	2.554	2.700	4,002,509	2.6317	5.81%
2009-05-14	0	3.440	3.430	3.450	3.350	3.500	966,000	3,301,680	3.4179	2.510	2.503	2.518	2.445	2.554	1,323,706	2.4943	-4.18%
2009-05-13	0	3.590	3.580	3.590	3.430	3.640	2,519,999	9,011,237	3.5759	2.620	2.613	2.620	2.503	2.656	3,453,144	2.6096	4.06%
2009-05-12	0	3.450	3.430	3.450	3.300	3.590	3,383,450	11,554,557	3.4150	2.518	2.503	2.518	2.408	2.620	4,636,327	2.4922	-4.17%
2009-05-11	0	3.600	3.570	3.620	3.550	3.980	5,228,545	19,463,711	3.7226	2.627	2.605	2.642	2.591	2.904	7,164,653	2.7166	-5.51%
2009-05-08	0	3.810	3.790	3.810	3.550	3.880	8,204,000	30,882,560	3.7643	2.780	2.766	2.780	2.591	2.832	11,241,906	2.7471	3.81%
2009-05-07	0	3.670	3.640	3.650	3.580	4.120	6,740,545	25,311,866	3.7552	2.678	2.656	2.664	2.613	3.007	9,236,540	2.7404	-8.02%
2009-05-06	0	3.990	3.990	4.000	3.920	4.300	10,187,727	41,506,793	4.0742	2.912	2.912	2.919	2.861	3.138	13,960,199	2.9732	2.05%
2009-05-05	0	3.910	3.900	3.920	3.700	4.200	24,291,594	95,958,930	3.9503	2.853	2.846	2.861	2.700	3.065	33,286,667	2.8828	9.83%
2009-05-04	0	3.560	3.560	3.580	2.880	3.630	16,061,110	54,678,119	3.4044	2.598	2.598	2.613	2.102	2.649	22,008,470	2.4844	26.24%
2009-04-30	0	2.820	2.810	2.820	2.700	2.830	7,382,000	20,427,020	2.7671	2.058	2.051	2.058	1.970	2.065	10,115,523	2.0194	12.35%
2009-04-29	0	2.510	2.500	2.510	2.400	2.530	1,894,000	4,720,580	2.4924	1.832	1.824	1.832	1.751	1.846	2,595,340	1.8189	5.46%
2009-04-28	0	2.380	2.360	2.380	2.340	2.640	2,586,635	6,384,843	2.4684	1.737	1.722	1.737	1.708	1.927	3,544,455	1.8014	-9.85%
2009-04-27	0	2.640	2.600	2.640	2.560	2.750	3,942,000	10,393,300	2.6366	1.927	1.897	1.927	1.868	2.007	5,401,706	1.9241	-6.05%
2009-04-24	0	2.810	2.810	2.830	2.740	2.930	4,082,000	11,553,400	2.8303	2.051	2.051	2.065	2.000	2.138	5,593,547	2.0655	-3.44%
2009-04-23	0	2.910	2.910	2.930	2.580	2.980	7,628,363	21,823,727	2.8609	2.124	2.124	2.138	1.883	2.175	10,453,113	2.0878	11.07%
2009-04-22	0	2.620	2.620	2.650	2.520	2.860	5,958,000	16,305,140	2.7367	1.912	1.912	1.934	1.839	2.087	8,164,222	1.9971	0.77%
2009-04-21	0	2.600	2.600	2.610	2.400	2.620	2,927,090	7,340,945	2.5079	1.897	1.897	1.905	1.751	1.912	4,010,979	1.8302	3.17%
2009-04-20	0	2.520	2.510	2.520	2.410	2.520	1,554,000	3,851,020	2.4781	1.839	1.832	1.839	1.759	1.839	2,129,440	1.8085	1.20%
2009-04-17	0	2.490	2.420	2.490	2.410	2.650	5,206,000	13,026,480	2.5022	1.817	1.766	1.817	1.759	1.934	7,133,759	1.8260	-0.80%
2009-04-16	0	2.510	2.510	2.520	2.350	2.600	6,302,000	15,717,520	2.4941	1.832	1.832	1.839	1.715	1.897	8,635,604	1.8201	0.80%
2009-04-15	0	2.490	2.490	2.500	2.280	2.490	3,023,272	7,241,047	2.3951	1.817	1.817	1.824	1.664	1.817	4,142,777	1.7479	6.87%
2009-04-14	0	2.330	2.300	2.330	2.250	2.370	4,480,909	10,357,733	2.3115	1.700	1.678	1.700	1.642	1.730	6,140,170	1.6869	6.88%
2009-04-09	0	2.180	2.160	2.190	2.010	2.190	3,750,000	7,896,680	2.1058	1.591	1.576	1.598	1.467	1.598	5,138,609	1.5367	10.10%
2009-04-08	0	1.980	1.980	1.990	1.970	2.150	2,170,000	4,361,380	2.0099	1.445	1.445	1.452	1.438	1.569	2,973,542	1.4667	-7.04%
2009-04-07	0	2.130	2.120	2.130	2.030	2.150	3,454,545	7,184,330	2.0797	1.554	1.547	1.554	1.481	1.569	4,733,748	1.5177	6.50%
2009-04-06	0	2.000	1.980	2.000	1.880	2.050	3,351,272	6,675,490	1.9919	1.460	1.445	1.460	1.372	1.496	4,592,234	1.4536	8.11%
2009-04-03	0	1.850	1.850	1.870	1.840	1.960	1,556,000	2,911,400	1.8711	1.350	1.350	1.365	1.343	1.430	2,132,180	1.3655	-4.64%
2009-04-02	0	1.940	1.940	1.950	1.870	1.960	2,340,909	4,505,274	1.9246	1.416	1.416	1.423	1.365	1.430	3,207,738	1.4045	4.86%
2009-04-01	0	1.850	1.820	1.850	1.830	1.860	520,000	958,000	1.8423	1.350	1.328	1.350	1.335	1.357	712,554	1.3445	1.65%
2009-03-31	0	1.820	1.800	1.820	1.770	1.820	449,272	807,102	1.7965	1.328	1.314	1.328	1.292	1.328	615,635	1.3110	1.11%
2009-03-30	0	1.800	1.790	1.810	1.790	1.860	996,909	1,804,458	1.8101	1.314	1.306	1.321	1.306	1.357	1,366,060	1.3209	-3.23%
2009-03-27	0	1.860	1.860	1.870	1.830	1.860	553,000	1,022,080	1.8482	1.357	1.357	1.365	1.335	1.357	757,774	1.3488	0.00%
2009-03-26	0	1.860	1.860	1.870	1.840	1.900	1,064,908	1,994,518	1.8729	1.357	1.357	1.365	1.343	1.387	1,459,239	1.3668	-2.11%
2009-03-25	0	1.900	1.880	1.900	1.750	1.930	2,794,200	5,301,252	1.8972	1.387	1.372	1.387	1.277	1.408	3,828,880	1.3845	3.83%
2009-03-24	0	1.830	1.830	1.840	1.780	1.860	2,278,000	4,130,420	1.8132	1.335	1.335	1.343	1.299	1.357	3,121,534	1.3232	1.67%
2009-03-23	0	1.800	1.800	1.830	1.750	1.860	1,450,000	2,620,400	1.8072	1.314	1.314	1.335	1.277	1.357	1,986,929	1.3188	4.65%
2009-03-20	0	1.720	1.720	1.750	1.710	1.860	2,012,000	3,563,460	1.7711	1.255	1.255	1.277	1.248	1.357	2,757,035	1.2925	-6.52%
2009-03-19	0	1.840	1.830	1.840	1.790	1.850	584,000	1,067,680	1.8282	1.343	1.335	1.343	1.306	1.350	800,253	1.3342	1.66%
2009-03-18	0	1.810	1.820	1.830	1.780	1.850	976,000	1,788,740	1.8327	1.321	1.328	1.335	1.299	1.350	1,337,409	1.3375	0.00%
2009-03-17	0	1.810	1.800	1.810	1.800	1.870	1,210,000	2,225,600	1.8393	1.321	1.314	1.321	1.314	1.365	1,658,058	1.3423	-3.21%
2009-03-16	0	1.870	1.850	1.870	1.820	1.880	2,036,000	3,760,140	1.8468	1.365	1.350	1.365	1.328	1.372	2,789,922	1.3478	3.89%
2009-03-13	0	1.800	1.800	1.810	1.770	1.840	712,000	1,283,960	1.8033	1.314	1.314	1.321	1.292	1.343	975,651	1.3160	2.27%
2009-03-12	0	1.760	1.740	1.770	1.730	1.800	142,000	250,100	1.7613	1.284	1.270	1.292	1.263	1.314	194,582	1.2853	-1.12%
2009-03-11	0	1.780	1.760	1.790	1.750	1.840	983,636	1,769,292	1.7987	1.299	1.284	1.306	1.277	1.343	1,347,872	1.3127	0.00%
2009-03-10	0	1.780	1.770	1.780	1.700	1.780	424,000	739,460	1.7440	1.299	1.292	1.299	1.241	1.299	581,005	1.2727	2.89%
2009-03-09	0	1.730	1.710	1.730	1.690	1.780	271,090	465,602	1.7175	1.263	1.248	1.263	1.233	1.299	371,473	1.2534	0.00%
2009-03-06	0	1.730	1.700	1.730	1.680	1.770	284,000	483,740	1.7033	1.263	1.241	1.263	1.226	1.292	389,164	1.2430	1.76%
2009-03-05	0	1.700	1.700	1.730	1.680	1.780	900,000	1,554,020	1.7267	1.241	1.241	1.263	1.226	1.299	1,233,266	1.2601	-3.41%
2009-03-04	0	1.760	1.760	1.780	1.620	1.770	1,418,000	2,435,940	1.7179	1.284	1.284	1.299	1.182	1.292	1,943,079	1.2536	8.64%
2009-03-03	0	1.620	1.610	1.630	1.520	1.640	498,210	800,175	1.6061	1.182	1.175	1.190	1.109	1.197	682,695	1.1721	0.62%
2009-03-02	0	1.610	1.600	1.610	1.590	1.660	794,000	1,273,960	1.6045	1.175	1.168	1.175	1.160	1.211	1,088,015	1.1709	-4.73%
2009-02-27	0	1.690	1.690	1.700	1.680	1.730	272,000	463,720	1.7049	1.233	1.233	1.241	1.226	1.263	372,720	1.2441	-1.74%
2009-02-26	0	1.720	1.710	1.740	1.700	1.790	190,000	328,840	1.7307	1.255	1.248	1.270	1.241	1.306	260,356	1.2630	-4.44%
2009-02-25	0	1.800	1.770	1.800	1.680	1.800	1,480,000	2,564,360	1.7327	1.314	1.292	1.314	1.226	1.314	2,028,038	1.2645	5.26%
2009-02-24	0	1.710	1.710	1.730	1.700	1.730	314,000	538,820	1.7160	1.248	1.248	1.263	1.241	1.263	430,273	1.2523	-5.00%
2009-02-23	0	1.800	1.800	1.810	1.750	1.800	262,000	468,100	1.7866	1.314	1.314	1.321	1.277	1.314	359,017	1.3038	3.45%
2009-02-20	0	1.740	1.740	1.770	1.740	1.800	476,000	837,760	1.7600	1.270	1.270	1.292	1.270	1.314	652,261	1.2844	-3.33%
2009-02-19	0	1.800	1.790	1.800	1.780	1.850	754,000	1,361,400	1.8056	1.314	1.306	1.314	1.299	1.350	1,033,203	1.3177	0.56%
2009-02-18	0	1.790	1.790	1.800	1.760	1.830	628,071	1,123,584	1.7889	1.306	1.306	1.314	1.284	1.335	860,643	1.3055	-1.10%
2009-02-17	0	1.810	1.800	1.810	1.810	1.900	504,000	926,060	1.8374	1.321	1.314	1.321	1.321	1.387	690,629	1.3409	-4.74%
2009-02-16	0	1.900	1.900	1.910	1.800	1.900	976,000	1,811,200	1.8557	1.387	1.387	1.394	1.314	1.387	1,337,409	1.3543	3.26%
2009-02-13	0	1.840	1.830	1.840	1.760	1.860	662,545	1,208,599	1.8242	1.343	1.335	1.343	1.284	1.357	907,883	1.3312	4.55%
2009-02-12	0	1.760	1.760	1.780	1.750	1.810	326,000	578,680	1.7751	1.284	1.284	1.299	1.277	1.321	446,716	1.2954	-2.76%
2009-02-11	0	1.810	1.810	1.830	1.780	1.840	772,000	1,396,180	1.8085	1.321	1.321	1.335	1.299	1.343	1,057,868	1.3198	-3.72%
2009-02-10	0	1.880	1.880	1.900	1.860	1.950	650,000	1,240,720	1.9088	1.372	1.372	1.387	1.357	1.423	890,692	1.3930	-1.05%
2009-02-09	0	1.900	1.890	1.900	1.890	1.930	1,430,362	2,733,990	1.9114	1.387	1.379	1.387	1.379	1.408	1,960,019	1.3949	1.60%
2009-02-06	0	1.870	1.880	1.890	1.840	1.890	1,570,000	2,936,520	1.8704	1.365	1.372	1.379	1.343	1.379	2,151,364	1.3650	2.19%
2009-02-05	0	1.830	1.810	1.830	1.810	1.900	2,044,000	3,805,200	1.8616	1.335	1.321	1.335	1.321	1.387	2,800,884	1.3586	0.00%
2009-02-04	0	1.830	1.810	1.830	1.790	1.850	1,228,000	2,246,480	1.8294	1.335	1.321	1.335	1.306	1.350	1,682,723	1.3350	2.23%
2009-02-03	0	1.790	1.770	1.790	1.730	1.800	1,008,000	1,787,140	1.7730	1.306	1.292	1.306	1.263	1.314	1,381,258	1.2938	3.47%
2009-02-02	0	1.730	1.730	1.750	1.700	1.780	602,000	1,051,400	1.7465	1.263	1.263	1.277	1.241	1.299	824,918	1.2746	-2.81%
2009-01-30	0	1.780	1.750	1.770	1.680	1.790	412,000	722,000	1.7524	1.299	1.277	1.292	1.226	1.306	564,562	1.2789	4.71%
2009-01-29	0	1.700	1.670	1.730	1.670	1.730	312,000	534,300	1.7125	1.241	1.219	1.263	1.219	1.263	427,532	1.2497	2.41%
2009-01-23	0	1.660	1.630	1.660	1.620	1.680	272,000	445,200	1.6368	1.211	1.190	1.211	1.182	1.226	372,720	1.1945	-1.19%
2009-01-22	0	1.680	1.660	1.680	1.660	1.750	254,000	429,420	1.6906	1.226	1.211	1.226	1.211	1.277	348,055	1.2338	-1.18%
2009-01-21	0	1.700	1.700	1.710	1.650	1.800	1,197,818	2,077,065	1.7340	1.241	1.241	1.248	1.204	1.314	1,641,365	1.2654	0.00%
2009-01-20	0	1.700	1.680	1.700	1.680	1.820	590,000	1,028,940	1.7440	1.241	1.226	1.241	1.226	1.328	808,474	1.2727	-2.86%
2009-01-19	0	1.750	1.750	1.760	1.670	1.750	1,134,000	1,956,400	1.7252	1.277	1.277	1.284	1.219	1.277	1,553,915	1.2590	4.17%
2009-01-16	0	1.680	1.670	1.690	1.610	1.700	1,168,000	1,942,600	1.6632	1.226	1.219	1.233	1.175	1.241	1,600,505	1.2137	2.44%
2009-01-15	0	1.640	1.640	1.650	1.540	1.640	1,422,000	2,259,740	1.5891	1.197	1.197	1.204	1.124	1.197	1,948,560	1.1597	-3.53%
2009-01-14	0	1.700	1.700	1.730	1.690	1.790	2,648,000	4,607,180	1.7399	1.241	1.241	1.263	1.233	1.306	3,628,543	1.2697	0.00%
2009-01-13	0	1.700	1.680	1.700	1.650	1.850	4,880,000	8,422,880	1.7260	1.241	1.226	1.241	1.204	1.350	6,687,043	1.2596	-8.60%
2009-01-12	0	1.860	1.860	1.880	1.840	2.070	1,552,000	2,977,020	1.9182	1.357	1.357	1.372	1.343	1.511	2,126,699	1.3998	-10.14%
2009-01-09	0	2.070	2.040	2.070	1.950	2.090	1,812,907	3,663,214	2.0206	1.511	1.489	1.511	1.423	1.525	2,484,219	1.4746	6.15%
2009-01-08	0	1.950	1.950	1.970	1.950	2.100	2,354,909	4,740,898	2.0132	1.423	1.423	1.438	1.423	1.533	3,226,922	1.4692	-10.55%
2009-01-07	0	2.180	2.170	2.180	2.050	2.330	8,090,000	17,841,240	2.2053	1.591	1.584	1.591	1.496	1.700	11,085,692	1.6094	7.39%
2009-01-06	0	2.030	2.020	2.030	1.860	2.090	4,120,000	8,244,080	2.0010	1.481	1.474	1.481	1.357	1.525	5,645,618	1.4603	7.41%
2009-01-05	0	1.890	1.880	1.890	1.850	1.960	2,782,000	5,273,300	1.8955	1.379	1.372	1.379	1.350	1.430	3,812,163	1.3833	0.00%
2009-01-02	0	1.890	1.880	1.890	1.820	1.900	1,150,000	2,153,220	1.8724	1.379	1.372	1.379	1.328	1.387	1,575,840	1.3664	3.28%
2008-12-31	0	1.830	1.830	1.840	1.830	1.920	918,000	1,719,940	1.8736	1.335	1.335	1.343	1.335	1.401	1,257,931	1.3673	-2.14%
2008-12-30	0	1.870	1.860	1.880	1.860	1.970	1,258,000	2,372,840	1.8862	1.365	1.357	1.372	1.357	1.438	1,723,832	1.3765	-2.60%
2008-12-29	0	1.920	1.910	1.920	1.790	1.920	1,406,000	2,592,420	1.8438	1.401	1.394	1.401	1.306	1.401	1,926,636	1.3456	5.49%
2008-12-24	0	1.820	1.800	1.820	1.720	1.870	1,330,000	2,408,300	1.8108	1.328	1.314	1.328	1.255	1.365	1,822,493	1.3214	-1.09%
2008-12-23	0	1.840	1.840	1.850	1.780	2.060	4,341,980	8,139,543	1.8746	1.343	1.343	1.350	1.299	1.503	5,949,797	1.3680	-11.11%
2008-12-22	0	2.070	2.070	2.080	1.900	2.250	10,892,544	23,182,419	2.1283	1.511	1.511	1.518	1.387	1.642	14,926,006	1.5532	11.89%
2008-12-19	0	1.850	1.840	1.860	1.700	1.930	6,712,000	12,317,900	1.8352	1.350	1.343	1.357	1.241	1.408	9,197,425	1.3393	6.94%
2008-12-18	0	1.730	1.730	1.740	1.630	1.750	4,400,000	7,503,520	1.7053	1.263	1.263	1.270	1.190	1.277	6,029,301	1.2445	6.13%
2008-12-17	0	1.630	1.630	1.640	1.530	1.630	1,872,000	2,955,120	1.5786	1.190	1.190	1.197	1.117	1.190	2,565,194	1.1520	7.24%
2008-12-16	0	1.520	1.520	1.540	1.480	1.560	1,189,203	1,812,564	1.5242	1.109	1.109	1.124	1.080	1.138	1,629,560	1.1123	-3.18%
2008-12-15	0	1.570	1.570	1.580	1.570	1.650	1,248,000	1,992,020	1.5962	1.146	1.146	1.153	1.146	1.204	1,710,129	1.1648	-0.63%
2008-12-12	0	1.580	1.570	1.580	1.500	1.710	2,838,000	4,522,180	1.5934	1.153	1.146	1.153	1.095	1.248	3,888,899	1.1628	-5.39%
2008-12-11	0	1.670	1.650	1.670	1.640	1.780	5,382,800	9,197,128	1.7086	1.219	1.204	1.219	1.197	1.299	7,376,028	1.2469	-1.76%
2008-12-10	0	1.700	1.690	1.700	1.660	1.730	2,660,000	4,506,620	1.6942	1.241	1.233	1.241	1.211	1.263	3,644,987	1.2364	1.80%
2008-12-09	0	1.670	1.670	1.680	1.640	1.760	3,912,000	6,664,500	1.7036	1.219	1.219	1.226	1.197	1.284	5,360,597	1.2432	1.83%
2008-12-08	0	1.640	1.630	1.640	1.590	1.680	2,711,265	4,415,424	1.6285	1.197	1.190	1.197	1.160	1.226	3,715,235	1.1885	5.13%
2008-12-05	0	1.560	1.560	1.570	1.510	1.600	990,000	1,547,300	1.5629	1.138	1.138	1.146	1.102	1.168	1,356,593	1.1406	0.65%
2008-12-04	0	1.550	1.550	1.560	1.510	1.690	2,038,000	3,292,880	1.6157	1.131	1.131	1.138	1.102	1.233	2,792,663	1.1791	-5.49%
2008-12-03	0	1.640	1.640	1.650	1.620	1.700	2,196,000	3,647,620	1.6610	1.197	1.197	1.204	1.182	1.241	3,009,169	1.2122	1.86%
2008-12-02	0	1.610	1.590	1.610	1.500	1.680	1,684,909	2,692,203	1.5978	1.175	1.160	1.175	1.095	1.226	2,308,824	1.1660	-0.62%
2008-12-01	0	1.620	1.610	1.620	1.550	1.780	3,614,000	5,984,460	1.6559	1.182	1.175	1.182	1.131	1.299	4,952,249	1.2084	5.88%
2008-11-28	0	1.530	1.530	1.540	1.470	1.600	1,437,636	2,225,641	1.5481	1.117	1.117	1.124	1.073	1.168	1,969,986	1.1298	4.08%
2008-11-27	0	1.470	1.460	1.490	1.430	1.590	1,542,000	2,352,820	1.5258	1.073	1.065	1.087	1.044	1.160	2,112,996	1.1135	0.68%
2008-11-26	0	1.460	1.450	1.480	1.450	1.540	1,048,545	1,560,548	1.4883	1.065	1.058	1.080	1.058	1.124	1,436,817	1.0861	-2.01%
2008-11-25	0	1.490	1.460	1.490	1.460	1.670	1,836,000	2,871,860	1.5642	1.087	1.065	1.087	1.065	1.219	2,515,863	1.1415	-3.25%
2008-11-24	0	1.540	1.530	1.560	1.430	1.700	3,574,000	5,718,280	1.6000	1.124	1.117	1.138	1.044	1.241	4,897,437	1.1676	2.67%
2008-11-21	0	1.500	1.500	1.520	1.120	1.520	5,630,000	7,893,780	1.4021	1.095	1.095	1.109	0.817	1.109	7,714,765	1.0232	21.95%
2008-11-20	0	1.230	1.230	1.250	1.190	1.330	1,761,636	2,160,756	1.2266	0.898	0.898	0.912	0.868	0.971	2,413,962	0.8951	-12.77%
2008-11-19	0	1.410	1.410	1.420	1.380	1.500	812,000	1,154,620	1.4219	1.029	1.029	1.036	1.007	1.095	1,112,680	1.0377	-2.76%
2008-11-18	0	1.450	1.420	1.450	1.380	1.590	1,910,000	2,842,240	1.4881	1.058	1.036	1.058	1.007	1.160	2,617,265	1.0860	-4.61%
2008-11-17	0	1.520	1.520	1.540	1.450	1.650	3,777,634	5,778,644	1.5297	1.109	1.109	1.124	1.058	1.204	5,176,476	1.1163	-5.59%
2008-11-14	0	1.610	1.610	1.620	1.570	1.880	4,922,000	8,396,940	1.7060	1.175	1.175	1.182	1.146	1.372	6,744,595	1.2450	-7.47%
2008-11-13	0	1.740	1.730	1.740	1.650	1.780	3,387,635	5,881,836	1.7363	1.270	1.263	1.270	1.204	1.299	4,642,062	1.2671	-4.92%
2008-11-12	0	1.830	1.820	1.830	1.690	1.850	4,090,545	7,255,307	1.7737	1.335	1.328	1.335	1.233	1.350	5,605,256	1.2944	6.40%
2008-11-11	0	1.720	1.710	1.720	1.580	2.050	17,636,545	32,626,266	1.8499	1.255	1.248	1.255	1.153	1.496	24,167,282	1.3500	2.99%
2008-11-10	0	1.670	1.660	1.670	1.080	1.750	18,721,363	28,039,247	1.4977	1.219	1.211	1.219	0.788	1.277	25,653,803	1.0930	70.41%
2008-11-07	0	0.980	0.980	1.000	0.850	1.050	3,052,000	2,958,060	0.9692	0.715	0.715	0.730	0.620	0.766	4,182,142	0.7073	8.89%
2008-11-06	0	0.900	0.890	0.910	0.850	0.930	1,106,000	997,100	0.9015	0.657	0.649	0.664	0.620	0.679	1,515,547	0.6579	0.00%
2008-11-05	0	0.900	0.890	0.900	0.860	0.960	2,635,636	2,403,951	0.9121	0.657	0.649	0.657	0.628	0.701	3,611,601	0.6656	8.43%
2008-11-04	0	0.830	0.840	0.860	0.830	0.950	2,072,000	1,809,920	0.8735	0.606	0.613	0.628	0.606	0.693	2,839,253	0.6375	-7.78%
2008-11-03	0	0.900	0.890	0.900	0.870	1.180	5,161,270	5,253,310	1.0178	0.657	0.649	0.657	0.635	0.861	7,072,466	0.7428	-3.23%
2008-10-31	0	0.930	0.900	0.930	0.790	0.960	2,258,000	2,053,140	0.9093	0.679	0.657	0.679	0.577	0.701	3,094,128	0.6636	6.90%
2008-10-30	0	0.870	0.870	0.880	0.760	0.880	904,545	770,536	0.8518	0.635	0.635	0.642	0.555	0.642	1,239,494	0.6217	16.00%
2008-10-29	0	0.750	0.740	0.750	0.730	0.810	1,186,571	902,171	0.7603	0.547	0.540	0.547	0.533	0.591	1,625,953	0.5549	1.35%
2008-10-28	0	0.740	0.700	0.740	0.650	0.780	1,093,078	761,154	0.6963	0.540	0.511	0.540	0.474	0.569	1,497,840	0.5082	1.37%
2008-10-27	0	0.730	0.730	0.750	0.730	0.860	596,000	462,380	0.7758	0.533	0.533	0.547	0.533	0.628	816,696	0.5662	-16.09%
2008-10-24	0	0.870	0.860	0.870	0.830	0.970	1,192,362	1,040,331	0.8725	0.635	0.628	0.635	0.606	0.708	1,633,889	0.6367	-7.45%
2008-10-23	0	0.940	0.910	0.940	0.900	1.020	844,539	790,836	0.9364	0.686	0.664	0.686	0.657	0.744	1,157,268	0.6834	-10.48%
2008-10-22	0	1.050	1.030	1.050	1.030	1.100	426,000	452,140	1.0614	0.766	0.752	0.766	0.752	0.803	583,746	0.7745	-5.41%
2008-10-21	0	1.110	1.090	1.110	1.080	1.130	274,000	303,380	1.1072	0.810	0.795	0.810	0.788	0.825	375,461	0.8080	0.00%
2008-10-20	0	1.110	1.080	1.110	1.080	1.130	969,818	1,071,003	1.1043	0.810	0.788	0.810	0.788	0.825	1,328,937	0.8059	-2.63%
2008-10-17	0	1.140	1.130	1.140	1.090	1.220	1,018,909	1,148,367	1.1271	0.832	0.825	0.832	0.795	0.890	1,396,207	0.8225	-3.39%
2008-10-16	0	1.180	1.170	1.180	1.110	1.220	821,454	937,952	1.1418	0.861	0.854	0.861	0.810	0.890	1,125,635	0.8333	-4.07%
2008-10-15	0	1.230	1.220	1.230	1.200	1.270	1,410,000	1,746,200	1.2384	0.898	0.890	0.898	0.876	0.927	1,932,117	0.9038	-6.82%
2008-10-14	0	1.320	1.310	1.320	1.270	1.440	3,536,000	4,684,100	1.3247	0.963	0.956	0.963	0.927	1.051	4,845,366	0.9667	-2.22%
2008-10-13	0	1.350	1.350	1.360	1.280	1.380	2,576,545	3,419,012	1.3270	0.985	0.985	0.992	0.934	1.007	3,530,629	0.9684	2.27%
2008-10-10	0	1.320	1.320	1.360	1.260	1.400	2,129,268	2,783,242	1.3071	0.963	0.963	0.992	0.920	1.022	2,917,727	0.9539	-14.29%
2008-10-09	0	1.540	1.530	1.540	1.250	1.540	1,054,000	1,481,360	1.4055	1.124	1.117	1.124	0.912	1.124	1,444,292	1.0257	13.24%
2008-10-08	0	1.360	1.350	1.360	1.300	1.510	3,064,545	4,285,119	1.3983	0.992	0.985	0.992	0.949	1.102	4,199,333	1.0204	-13.38%
2008-10-06	0	1.570	1.540	1.580	1.530	1.600	894,000	1,392,300	1.5574	1.146	1.124	1.153	1.117	1.168	1,225,044	1.1365	-3.09%
2008-10-03	0	1.620	1.610	1.620	1.550	1.660	1,112,000	1,798,960	1.6178	1.182	1.175	1.182	1.131	1.211	1,523,769	1.1806	0.00%
2008-10-02	0	1.620	1.580	1.670	1.550	1.620	810,000	1,284,120	1.5853	1.182	1.153	1.219	1.131	1.182	1,109,940	1.1569	3.18%
2008-09-30	0	1.570	1.560	1.570	1.400	1.580	1,780,000	2,696,520	1.5149	1.146	1.138	1.146	1.022	1.153	2,439,126	1.1055	-0.63%
2008-09-29	0	1.580	1.540	1.580	1.490	1.600	942,000	1,441,760	1.5305	1.153	1.124	1.153	1.087	1.168	1,290,819	1.1169	-0.63%
2008-09-26	0	1.590	1.580	1.590	1.550	1.620	836,000	1,315,260	1.5733	1.160	1.153	1.160	1.131	1.182	1,145,567	1.1481	0.00%
2008-09-25	0	1.590	1.580	1.590	1.560	1.620	1,086,000	1,717,220	1.5812	1.160	1.153	1.160	1.138	1.182	1,488,141	1.1539	-0.62%
2008-09-24	0	1.600	1.560	1.600	1.500	1.600	1,150,000	1,785,860	1.5529	1.168	1.138	1.168	1.095	1.168	1,575,840	1.1333	6.67%
2008-09-23	0	1.500	1.500	1.510	1.410	1.600	4,459,450	6,768,001	1.5177	1.095	1.095	1.102	1.029	1.168	6,110,765	1.1076	-3.23%
2008-09-22	0	1.550	1.540	1.550	1.510	1.650	4,908,000	7,649,520	1.5586	1.131	1.124	1.131	1.102	1.204	6,725,411	1.1374	1.31%
2008-09-19	0	1.530	1.530	1.550	1.480	1.630	8,278,752	12,748,183	1.5399	1.117	1.117	1.131	1.080	1.190	11,344,338	1.1237	4.79%
2008-09-18	0	1.460	1.460	1.490	1.440	1.600	3,492,324	5,206,830	1.4909	1.065	1.065	1.087	1.051	1.168	4,785,517	1.0880	-14.12%
2008-09-17	0	1.700	1.650	1.700	1.630	1.910	1,894,909	3,333,314	1.7591	1.241	1.204	1.241	1.190	1.394	2,596,586	1.2837	0.00%
2008-09-16	0	1.700	1.680	1.700	1.580	1.850	1,833,734	3,002,407	1.6373	1.241	1.226	1.241	1.153	1.350	2,512,758	1.1949	-10.05%
2008-09-12	0	1.890	1.880	1.890	1.840	1.900	1,525,809	2,855,370	1.8714	1.379	1.372	1.379	1.343	1.387	2,090,810	1.3657	-0.53%
2008-09-11	0	1.900	1.880	1.900	1.850	1.920	3,216,000	6,104,780	1.8983	1.387	1.372	1.387	1.350	1.401	4,406,871	1.3853	-2.56%
2008-09-10	0	1.950	1.920	1.950	1.880	1.980	2,586,000	4,972,440	1.9228	1.423	1.401	1.423	1.372	1.445	3,543,585	1.4032	-2.50%
2008-09-09	0	2.000	1.980	2.020	1.990	2.050	1,232,000	2,487,880	2.0194	1.460	1.445	1.474	1.452	1.496	1,688,204	1.4737	-4.76%
2008-09-08	0	2.100	2.050	2.100	2.050	2.200	3,732,000	7,865,580	2.1076	1.533	1.496	1.533	1.496	1.605	5,113,944	1.5381	-3.23%
2008-09-05	0	2.170	2.150	2.180	2.110	2.300	3,326,000	7,244,340	2.1781	1.584	1.569	1.591	1.540	1.678	4,557,604	1.5895	-8.82%
2008-09-04	0	2.380	2.340	2.380	2.340	2.410	1,406,000	3,340,100	2.3756	1.737	1.708	1.737	1.708	1.759	1,926,636	1.7336	-0.42%
2008-09-03	0	2.390	2.360	2.390	2.360	2.540	5,226,000	12,840,304	2.4570	1.744	1.722	1.744	1.722	1.854	7,161,165	1.7930	-5.91%
2008-09-02	0	2.540	2.540	2.570	2.510	2.650	606,000	1,548,900	2.5559	1.854	1.854	1.876	1.832	1.934	830,399	1.8652	-4.87%
2008-09-01	0	2.670	2.640	2.670	2.620	2.880	671,454	1,829,049	2.7240	1.948	1.927	1.948	1.912	2.102	920,091	1.9879	-5.65%
2008-08-29	0	2.830	2.830	2.840	2.560	2.930	3,873,636	10,881,415	2.8091	2.065	2.065	2.073	1.868	2.138	5,308,027	2.0500	13.20%
2008-08-28	0	2.500	2.490	2.500	2.400	2.620	4,399,635	10,989,724	2.4979	1.824	1.817	1.824	1.751	1.912	6,028,801	1.8229	4.17%
2008-08-27	0	2.400	2.390	2.400	2.360	2.430	3,308,000	7,938,380	2.3998	1.751	1.744	1.751	1.722	1.773	4,532,938	1.7513	-1.23%
2008-08-26	0	2.430	2.400	2.470	2.280	2.470	2,028,545	4,795,146	2.3638	1.773	1.751	1.803	1.664	1.803	2,779,706	1.7251	0.41%
2008-08-25	0	2.420	2.400	2.430	2.300	2.520	4,035,090	9,781,236	2.4240	1.766	1.751	1.773	1.678	1.839	5,529,266	1.7690	-3.97%
2008-08-21	0	2.520	2.490	2.520	2.480	2.580	1,460,000	3,718,580	2.5470	1.839	1.817	1.839	1.810	1.883	2,000,632	1.8587	0.00%
2008-08-20	0	2.520	2.510	2.520	2.490	2.550	2,459,818	6,187,494	2.5154	1.839	1.832	1.839	1.817	1.861	3,370,678	1.8357	0.00%
2008-08-19	0	2.520	2.510	2.540	2.480	2.600	2,818,725	7,096,955	2.5178	1.839	1.832	1.854	1.810	1.897	3,862,487	1.8374	-6.67%
2008-08-18	0	2.700	2.630	2.700	2.600	2.820	1,234,000	3,341,120	2.7076	1.970	1.919	1.970	1.897	2.058	1,690,945	1.9759	-6.57%
2008-08-15	0	2.890	2.820	2.890	2.800	2.930	236,000	679,540	2.8794	2.109	2.058	2.109	2.043	2.138	323,390	2.1013	-1.37%
2008-08-14	0	2.930	2.910	2.930	2.750	2.950	2,210,000	6,256,340	2.8309	2.138	2.124	2.138	2.007	2.153	3,028,354	2.0659	-0.68%
2008-08-13	0	2.950	2.830	2.950	2.720	3.010	747,633	2,189,931	2.9292	2.153	2.065	2.153	1.985	2.197	1,024,478	2.1376	2.08%
2008-08-12	0	2.890	2.870	2.890	2.750	2.980	2,859,237	8,232,440	2.8792	2.109	2.094	2.109	2.007	2.175	3,918,000	2.1012	-3.02%
2008-08-11	0	2.980	2.910	2.990	2.800	3.090	3,841,000	11,281,280	2.9371	2.175	2.124	2.182	2.043	2.255	5,263,306	2.1434	-3.56%
2008-08-08	0	3.090	3.050	3.100	3.000	3.150	1,192,000	3,642,780	3.0560	2.255	2.226	2.262	2.189	2.299	1,633,392	2.2302	2.32%
2008-08-07	0	3.020	3.020	3.040	2.950	3.240	2,571,031	7,866,342	3.0596	2.204	2.204	2.218	2.153	2.364	3,523,073	2.2328	-7.93%
2008-08-05	0	3.280	3.280	3.300	3.120	3.500	3,021,156	9,872,059	3.2676	2.394	2.394	2.408	2.277	2.554	4,139,877	2.3846	-6.29%
2008-08-04	0	3.500	3.490	3.500	3.360	3.880	1,768,727	6,261,823	3.5403	2.554	2.547	2.554	2.452	2.832	2,423,679	2.5836	-10.26%
2008-08-01	0	3.900	3.870	3.900	3.800	4.020	1,023,090	3,989,560	3.8995	2.846	2.824	2.846	2.773	2.934	1,401,936	2.8458	-2.99%
2008-07-31	0	4.020	4.000	4.020	3.900	4.280	4,686,000	18,749,200	4.0011	2.934	2.919	2.934	2.846	3.123	6,421,206	2.9199	-6.07%
2008-07-30	0	4.280	4.210	4.280	4.270	4.400	4,022,725	17,351,667	4.3134	3.123	3.072	3.123	3.116	3.211	5,512,323	3.1478	0.00%
2008-07-29	0	4.280	4.270	4.280	4.240	4.400	536,000	2,296,720	4.2849	3.123	3.116	3.123	3.094	3.211	734,478	3.1270	-4.89%
2008-07-28	0	4.500	4.460	4.500	4.450	4.590	705,634	3,176,264	4.5013	3.284	3.255	3.284	3.247	3.350	966,927	3.2849	-3.85%
2008-07-25	0	4.680	4.600	4.690	4.540	4.690	347,535	1,600,588	4.6055	3.415	3.357	3.423	3.313	3.423	476,226	3.3610	-0.21%
2008-07-24	0	4.690	4.640	4.690	4.620	4.720	122,000	569,600	4.6689	3.423	3.386	3.423	3.372	3.445	167,176	3.4072	-1.26%
2008-07-23	0	4.750	4.730	4.800	4.700	4.860	716,000	3,399,120	4.7474	3.466	3.452	3.503	3.430	3.547	981,132	3.4645	1.06%
2008-07-22	0	4.700	4.650	4.710	4.650	4.700	182,000	849,180	4.6658	3.430	3.393	3.437	3.393	3.430	249,394	3.4050	-0.21%
2008-07-21	0	4.710	4.650	4.680	4.560	4.810	324,545	1,522,814	4.6922	3.437	3.393	3.415	3.328	3.510	444,723	3.4242	1.73%
2008-07-18	0	4.630	4.630	4.650	4.570	4.800	612,000	2,847,300	4.6525	3.379	3.379	3.393	3.335	3.503	838,621	3.3952	-3.94%
2008-07-17	0	4.820	4.810	4.870	4.810	4.900	128,733	624,407	4.8504	3.517	3.510	3.554	3.510	3.576	176,402	3.5397	1.26%
2008-07-16	0	4.760	4.760	4.800	4.740	4.900	472,000	2,285,780	4.8428	3.474	3.474	3.503	3.459	3.576	646,780	3.5341	-2.86%
2008-07-15	0	4.900	4.850	4.900	4.810	5.200	1,307,090	6,431,500	4.9205	3.576	3.539	3.576	3.510	3.795	1,791,100	3.5908	-2.97%
2008-07-14	0	5.050	5.010	5.090	4.980	5.140	518,909	2,599,639	5.0098	3.685	3.656	3.715	3.634	3.751	711,059	3.6560	1.00%
2008-07-11	0	5.000	4.980	5.000	4.900	5.300	714,000	3,586,680	5.0234	3.649	3.634	3.649	3.576	3.868	978,391	3.6659	-2.34%
2008-07-10	0	5.120	5.120	5.130	4.850	5.140	480,004	2,438,380	5.0799	3.736	3.736	3.744	3.539	3.751	657,747	3.7072	3.43%
2008-07-09	0	4.950	4.920	4.950	4.920	5.000	384,000	1,903,780	4.9578	3.612	3.590	3.612	3.590	3.649	526,194	3.6180	2.06%
2008-07-08	0	4.850	4.820	4.870	4.810	5.000	478,000	2,329,700	4.8738	3.539	3.517	3.554	3.510	3.649	655,001	3.5568	-4.34%
2008-07-07	0	5.070	5.070	5.100	4.920	5.100	271,896	1,363,550	5.0150	3.700	3.700	3.722	3.590	3.722	372,578	3.6598	-0.59%
2008-07-04	0	5.100	5.050	5.130	5.040	5.340	296,175	1,523,090	5.1425	3.722	3.685	3.744	3.678	3.897	405,847	3.7529	-0.97%
2008-07-03	0	5.150	5.100	5.150	5.140	5.350	938,494	4,879,044	5.1988	3.758	3.722	3.758	3.751	3.904	1,286,014	3.7939	-2.46%
2008-07-02	0	5.280	5.250	5.300	5.150	5.650	589,064	3,122,686	5.3011	3.853	3.831	3.868	3.758	4.123	807,192	3.8686	-6.88%
2008-06-30	0	5.670	5.670	5.690	5.340	5.700	1,916,000	10,866,720	5.6716	4.138	4.138	4.152	3.897	4.160	2,625,487	4.1389	1.98%
2008-06-27	0	5.560	5.530	5.560	5.300	5.580	689,451	3,787,830	5.4940	4.058	4.036	4.058	3.868	4.072	944,752	4.0093	-2.46%
2008-06-26	0	5.700	5.700	5.720	5.430	5.790	2,965,545	16,898,009	5.6981	4.160	4.160	4.174	3.963	4.225	4,063,674	4.1583	4.97%
2008-06-25	0	5.430	5.430	5.470	5.180	5.500	1,460,000	7,927,000	5.4295	3.963	3.963	3.992	3.780	4.014	2,000,632	3.9622	4.83%
2008-06-24	0	5.180	5.180	5.200	5.090	5.300	1,422,000	7,318,100	5.1463	3.780	3.780	3.795	3.715	3.868	1,948,560	3.7556	-7.50%
2008-06-23	0	5.600	5.590	5.600	5.460	5.630	1,082,000	6,102,845	5.6403	4.087	4.079	4.087	3.985	4.109	1,482,660	4.1161	-3.45%
2008-06-20	0	5.800	5.770	5.800	5.650	5.800	1,522,680	8,774,379	5.7625	4.233	4.211	4.233	4.123	4.233	2,086,522	4.2053	2.11%
2008-06-19	0	5.680	5.680	5.690	5.660	5.750	1,014,545	5,787,499	5.7045	4.145	4.145	4.152	4.130	4.196	1,390,227	4.1630	-1.22%
2008-06-18	0	5.750	5.740	5.760	5.600	5.800	442,000	2,535,160	5.7357	4.196	4.189	4.203	4.087	4.233	605,671	4.1857	1.05%
2008-06-17	0	5.690	5.690	5.740	5.370	5.780	898,468	5,097,594	5.6737	4.152	4.152	4.189	3.919	4.218	1,231,167	4.1405	1.79%
2008-06-16	0	5.590	5.550	5.590	5.360	5.670	486,709	2,722,592	5.5939	4.079	4.050	4.079	3.912	4.138	666,935	4.0822	2.57%
2008-06-13	0	5.450	5.450	5.470	5.300	5.790	674,000	3,685,480	5.4681	3.977	3.977	3.992	3.868	4.225	923,579	3.9904	0.00%
2008-06-12	0	5.450	5.400	5.490	5.300	5.500	1,150,000	6,233,850	5.4207	3.977	3.941	4.006	3.868	4.014	1,575,840	3.9559	-0.91%
2008-06-11	0	5.500	5.420	5.500	5.420	5.560	1,075,181	5,897,660	5.4853	4.014	3.955	4.014	3.955	4.058	1,473,316	4.0030	0.73%
2008-06-10	0	5.460	5.400	5.460	5.450	5.770	2,337,777	12,807,914	5.4787	3.985	3.941	3.985	3.977	4.211	3,203,446	3.9982	-5.37%
2008-06-06	0	5.770	5.740	5.760	5.720	6.000	282,000	1,634,280	5.7953	4.211	4.189	4.203	4.174	4.379	386,423	4.2292	-1.87%
2008-06-05	0	5.880	5.830	5.900	5.670	5.910	1,471,805	8,540,849	5.8030	4.291	4.255	4.306	4.138	4.313	2,016,808	4.2348	1.03%
2008-06-04	0	5.820	5.800	5.820	5.800	5.960	782,111	4,584,618	5.8619	4.247	4.233	4.247	4.233	4.349	1,071,723	4.2778	-1.36%
2008-06-03	0	5.900	5.900	5.920	5.850	6.010	1,299,042	7,685,384	5.9162	4.306	4.306	4.320	4.269	4.386	1,780,072	4.3175	-2.48%
2008-06-02	0	6.050	6.000	6.050	5.900	6.200	2,456,791	14,784,627	6.0179	4.415	4.379	4.415	4.306	4.525	3,366,530	4.3917	-2.73%
2008-05-30	0	6.220	6.140	6.240	5.950	6.220	1,782,000	10,765,280	6.0411	4.539	4.481	4.554	4.342	4.539	2,441,867	4.4086	3.67%
2008-05-29	0	6.000	6.000	6.040	5.960	6.190	856,000	5,147,940	6.0139	4.379	4.379	4.408	4.349	4.517	1,172,973	4.3888	0.00%
2008-05-28	0	6.000	5.970	6.000	5.900	6.200	1,427,425	8,648,075	6.0585	4.379	4.357	4.379	4.306	4.525	1,955,994	4.4213	-1.96%
2008-05-27	0	6.120	6.080	6.150	5.900	6.250	1,336,047	8,213,322	6.1475	4.466	4.437	4.488	4.306	4.561	1,830,779	4.4862	-0.49%
2008-05-26	0	6.150	6.150	6.180	6.090	6.300	1,139,030	7,042,609	6.1830	4.488	4.488	4.510	4.444	4.598	1,560,808	4.5122	-1.76%
2008-05-23	0	6.260	6.250	6.260	6.210	6.570	2,615,909	16,524,947	6.3171	4.568	4.561	4.568	4.532	4.795	3,584,569	4.6100	-3.40%
2008-05-22	0	6.480	6.450	6.500	6.380	6.820	4,111,679	26,951,761	6.5549	4.729	4.707	4.744	4.656	4.977	5,634,216	4.7836	-7.16%
2008-05-21	0	6.980	6.920	6.980	6.800	7.030	1,508,341	10,468,185	6.9402	5.094	5.050	5.094	4.962	5.130	2,066,873	5.0647	-1.27%
2008-05-20	0	7.070	7.060	7.080	6.970	7.270	4,252,908	30,168,249	7.0936	5.159	5.152	5.167	5.086	5.305	5,827,742	5.1767	-1.39%
2008-05-19	0	7.170	7.180	7.190	7.000	7.240	4,250,908	30,303,181	7.1286	5.232	5.240	5.247	5.108	5.284	5,825,001	5.2023	3.76%
2008-05-16	0	6.910	6.900	6.930	6.840	7.040	2,866,000	19,898,040	6.9428	5.043	5.035	5.057	4.992	5.138	3,927,267	5.0666	-1.57%
2008-05-15	0	7.020	7.000	7.020	6.940	7.150	3,270,909	23,018,514	7.0373	5.123	5.108	5.123	5.065	5.218	4,482,113	5.1356	-0.71%
2008-05-14	0	7.070	7.070	7.080	6.920	7.390	5,700,543	40,400,316	7.0871	5.159	5.159	5.167	5.050	5.393	7,811,430	5.1719	1.00%
2008-05-13	0	7.000	6.990	7.000	6.660	7.020	6,770,085	46,434,542	6.8588	5.108	5.101	5.108	4.860	5.123	9,277,018	5.0053	3.24%
2008-05-09	0	6.780	6.750	6.760	6.710	7.040	2,206,000	15,016,500	6.8071	4.948	4.926	4.933	4.897	5.138	3,022,872	4.9676	-3.56%
2008-05-08	0	7.030	7.000	7.100	6.930	7.150	1,758,939	12,345,538	7.0187	5.130	5.108	5.181	5.057	5.218	2,410,267	5.1221	-1.40%
2008-05-07	0	7.130	7.120	7.140	7.030	7.560	3,354,899	24,258,152	7.2307	5.203	5.196	5.211	5.130	5.517	4,597,204	5.2767	-4.30%
2008-05-06	0	7.450	7.450	7.460	7.410	7.670	3,326,907	24,839,832	7.4663	5.437	5.437	5.444	5.408	5.597	4,558,846	5.4487	-1.97%
2008-05-05	0	7.600	7.600	7.610	7.380	7.700	8,219,996	62,122,012	7.5574	5.546	5.546	5.554	5.386	5.619	11,263,825	5.5152	2.98%
2008-05-02	0	7.380	7.360	7.380	7.170	7.530	6,486,719	47,876,698	7.3807	5.386	5.371	5.386	5.232	5.495	8,888,723	5.3862	4.98%
2008-04-30	0	7.030	7.050	7.090	6.820	7.300	5,594,684	39,706,046	7.0971	5.130	5.145	5.174	4.977	5.327	7,666,371	5.1792	0.72%
2008-04-29	0	6.980	6.970	6.990	6.900	7.250	6,268,909	44,177,267	7.0470	5.094	5.086	5.101	5.035	5.291	8,590,259	5.1427	-3.86%
2008-04-28	0	7.260	7.260	7.280	6.250	7.330	13,378,994	93,140,800	6.9617	5.298	5.298	5.313	4.561	5.349	18,333,178	5.0805	19.21%
2008-04-25	0	6.090	6.120	6.140	6.000	6.170	2,270,900	13,865,394	6.1057	4.444	4.466	4.481	4.379	4.503	3,111,805	4.4557	-0.65%
2008-04-24	0	6.130	6.080	6.130	5.900	6.300	7,141,452	44,014,212	6.1632	4.473	4.437	4.473	4.306	4.598	9,785,901	4.4977	4.25%
2008-04-23	0	5.880	5.850	5.890	5.700	5.980	3,350,000	19,527,600	5.8291	4.291	4.269	4.298	4.160	4.364	4,590,491	4.2539	-1.01%
2008-04-22	0	5.940	5.870	5.940	5.760	6.270	11,324,635	67,950,921	6.0003	4.335	4.284	4.335	4.203	4.576	15,518,099	4.3788	1.02%
2008-04-21	0	5.880	5.860	5.880	5.400	5.950	5,494,528	31,558,031	5.7435	4.291	4.276	4.291	3.941	4.342	7,529,128	4.1915	10.73%
2008-04-18	0	5.310	5.300	5.310	5.210	5.400	1,572,545	8,336,945	5.3016	3.875	3.868	3.875	3.802	3.941	2,154,852	3.8689	-1.67%
2008-04-17	0	5.400	5.390	5.430	5.320	5.590	4,054,000	21,991,280	5.4246	3.941	3.933	3.963	3.882	4.079	5,555,179	3.9587	0.00%
2008-04-16	0	5.400	5.400	5.430	4.900	5.660	9,255,084	49,430,258	5.3409	3.941	3.941	3.963	3.576	4.130	12,682,202	3.8976	10.20%
2008-04-15	0	4.900	4.880	4.900	4.750	5.100	6,246,000	30,613,960	4.9014	3.576	3.561	3.576	3.466	3.722	8,558,867	3.5769	0.00%
2008-04-14	0	4.900	4.900	4.960	4.850	5.130	2,814,544	13,934,078	4.9507	3.576	3.576	3.620	3.539	3.744	3,856,758	3.6129	-4.67%
2008-04-11	0	5.140	5.090	5.150	5.090	5.370	1,130,000	5,818,420	5.1490	3.751	3.715	3.758	3.715	3.919	1,548,434	3.7576	-3.02%
2008-04-10	0	5.300	5.300	5.310	5.160	5.300	1,344,545	7,025,860	5.2255	3.868	3.868	3.875	3.766	3.868	1,842,424	3.8134	-1.30%
2008-04-09	0	5.370	5.300	5.370	5.110	5.580	1,890,543	10,168,792	5.3788	3.919	3.868	3.919	3.729	4.072	2,590,603	3.9253	3.87%
2008-04-08	0	5.170	5.160	5.190	5.160	5.350	970,909	5,072,774	5.2248	3.773	3.766	3.788	3.766	3.904	1,330,432	3.8129	-4.08%
2008-04-07	0	5.390	5.360	5.390	5.360	5.500	888,000	4,802,700	5.4084	3.933	3.912	3.933	3.912	4.014	1,216,823	3.9469	-2.00%
2008-04-03	0	5.500	5.490	5.500	5.320	5.510	1,394,000	7,602,740	5.4539	4.014	4.006	4.014	3.882	4.021	1,910,192	3.9801	2.23%
2008-04-02	0	5.380	5.390	5.400	5.280	5.780	1,999,452	11,042,231	5.5226	3.926	3.933	3.941	3.853	4.218	2,739,840	4.0302	-0.37%
2008-04-01	0	5.400	5.350	5.400	5.100	5.460	2,317,999	12,217,735	5.2708	3.941	3.904	3.941	3.722	3.985	3,176,344	3.8465	6.30%
2008-03-31	0	5.080	5.040	5.080	4.720	5.100	2,934,540	14,410,958	4.9108	3.707	3.678	3.707	3.445	3.722	4,021,188	3.5838	5.61%
2008-03-28	0	4.810	4.800	4.830	4.580	4.890	5,582,000	26,643,440	4.7731	3.510	3.503	3.525	3.342	3.569	7,648,991	3.4833	4.57%
2008-03-27	0	4.600	4.600	4.670	4.050	4.760	14,092,363	60,585,185	4.2992	3.357	3.357	3.408	2.956	3.474	19,310,704	3.1374	5.75%
2008-03-26	0	4.350	4.200	4.220	4.220	4.700	4,660,000	21,110,720	4.5302	3.174	3.065	3.080	3.080	3.430	6,385,578	3.3060	-6.25%
2008-03-25	0	4.640	4.630	4.650	4.550	8.000	6,605,998	31,117,434	4.7105	3.386	3.379	3.393	3.320	5.838	9,052,171	3.4376	0.65%
2008-03-20	0	4.610	4.650	4.700	4.350	4.720	1,830,909	8,355,034	4.5633	3.364	3.393	3.430	3.174	3.445	2,508,887	3.3302	-6.87%
2008-03-19	0	4.950	4.950	4.980	4.940	5.800	2,070,545	10,476,441	5.0598	3.612	3.612	3.634	3.605	4.233	2,837,259	3.6925	0.81%
2008-03-18	0	4.910	4.710	4.750	4.750	5.300	1,659,814	8,145,286	4.9073	3.583	3.437	3.466	3.466	3.868	2,274,436	3.5812	-5.03%
2008-03-17	0	5.170	5.130	5.200	4.700	5.520	1,471,798	7,488,235	5.0878	3.773	3.744	3.795	3.430	4.028	2,016,798	3.7129	-9.14%
2008-03-14	0	5.690	5.600	5.700	5.600	6.000	510,000	2,984,080	5.8511	4.152	4.087	4.160	4.087	4.379	698,851	4.2700	-3.40%
2008-03-13	0	5.890	5.870	5.900	5.870	6.080	531,090	3,150,844	5.9328	4.298	4.284	4.306	4.284	4.437	727,750	4.3296	-3.13%
2008-03-12	0	6.080	6.080	6.160	6.050	6.290	568,909	3,503,856	6.1589	4.437	4.437	4.495	4.415	4.590	779,574	4.4946	-0.16%
2008-03-11	0	6.090	6.080	6.100	6.010	6.440	760,000	4,654,080	6.1238	4.444	4.437	4.452	4.386	4.700	1,041,425	4.4690	-3.33%
2008-03-10	0	6.300	6.280	6.300	6.140	6.570	792,525	4,983,792	6.2885	4.598	4.583	4.598	4.481	4.795	1,085,994	4.5892	-4.55%
2008-03-07	0	6.600	6.530	6.600	6.550	6.800	392,000	2,601,800	6.6372	4.816	4.765	4.816	4.780	4.962	537,156	4.8437	-3.65%
2008-03-06	0	6.850	6.810	6.900	6.800	6.950	286,000	1,972,700	6.8976	4.999	4.970	5.035	4.962	5.072	391,905	5.0336	1.48%
2008-03-05	0	6.750	6.740	6.800	6.740	7.000	216,000	1,482,860	6.8651	4.926	4.919	4.962	4.919	5.108	295,984	5.0099	-2.17%
2008-03-04	0	6.900	6.950	6.980	6.800	7.090	794,000	5,553,220	6.9940	5.035	5.072	5.094	4.962	5.174	1,088,015	5.1040	0.00%
2008-03-03	0	6.900	6.900	6.960	6.800	7.050	381,998	2,642,486	6.9175	5.035	5.035	5.079	4.962	5.145	523,450	5.0482	-4.03%
2008-02-29	0	7.190	7.160	7.190	7.100	7.230	200,000	1,435,280	7.1764	5.247	5.225	5.247	5.181	5.276	274,059	5.2371	-0.42%
2008-02-28	0	7.220	7.110	7.230	7.050	7.230	1,122,545	8,038,926	7.1613	5.269	5.189	5.276	5.145	5.276	1,538,219	5.2261	1.69%
2008-02-27	0	7.100	7.100	7.110	7.040	7.150	516,544	3,670,335	7.1056	5.181	5.181	5.189	5.138	5.218	707,818	5.1854	1.72%
2008-02-26	0	6.980	6.980	7.000	6.900	7.060	904,000	6,336,740	7.0097	5.094	5.094	5.108	5.035	5.152	1,238,747	5.1154	-0.29%
2008-02-25	0	7.000	6.960	7.000	6.870	7.000	631,635	4,375,516	6.9273	5.108	5.079	5.108	5.014	5.108	865,527	5.0553	0.00%
2008-02-22	0	7.000	6.960	7.030	6.790	7.040	863,272	6,022,582	6.9765	5.108	5.079	5.130	4.955	5.138	1,182,938	5.0912	0.00%
2008-02-21	0	7.000	7.000	7.030	6.900	7.130	216,000	1,513,340	7.0062	5.108	5.108	5.130	5.035	5.203	295,984	5.1129	-0.57%
2008-02-20	0	7.040	7.040	7.070	6.900	7.300	1,319,419	9,332,230	7.0730	5.138	5.138	5.159	5.035	5.327	1,807,994	5.1616	-2.90%
2008-02-19	0	7.250	7.230	7.250	7.000	7.390	2,372,000	17,136,860	7.2246	5.291	5.276	5.291	5.108	5.393	3,250,341	5.2723	2.26%
2008-02-18	0	7.090	7.090	7.100	6.500	7.250	2,776,908	19,230,218	6.9250	5.174	5.174	5.181	4.744	5.291	3,805,185	5.0537	9.08%
2008-02-15	0	6.500	6.500	6.530	6.250	6.580	1,681,418	10,897,873	6.4814	4.744	4.744	4.765	4.561	4.802	2,304,040	4.7299	2.52%
2008-02-14	0	6.340	6.340	6.360	6.300	6.500	1,035,454	6,593,717	6.3679	4.627	4.627	4.641	4.598	4.744	1,418,878	4.6471	0.63%
2008-02-13	0	6.300	6.300	6.380	6.200	6.400	655,272	4,153,134	6.3380	4.598	4.598	4.656	4.525	4.671	897,916	4.6253	1.61%
2008-02-12	0	6.200	6.200	6.210	6.110	6.210	445,090	2,747,156	6.1721	4.525	4.525	4.532	4.459	4.532	609,905	4.5042	1.64%
2008-02-11	0	6.100	5.990	6.130	5.960	6.270	782,000	4,811,240	6.1525	4.452	4.371	4.473	4.349	4.576	1,071,571	4.4899	-0.65%
2008-02-06	0	6.140	6.100	6.140	5.800	6.200	540,000	3,270,780	6.0570	4.481	4.452	4.481	4.233	4.525	739,960	4.4202	-4.06%
2008-02-05	0	6.400	6.400	6.410	6.310	6.800	2,405,270	15,729,423	6.5396	4.671	4.671	4.678	4.605	4.962	3,295,931	4.7724	-4.48%
2008-02-04	0	6.700	6.700	6.710	5.800	6.710	4,086,825	26,114,052	6.3898	4.889	4.889	4.897	4.233	4.897	5,600,159	4.6631	17.34%
2008-02-01	0	5.710	5.690	5.700	5.500	5.800	1,492,908	8,431,094	5.6474	4.167	4.152	4.160	4.014	4.233	2,045,725	4.1213	0.53%
2008-01-31	0	5.680	5.680	5.700	5.250	6.000	995,262	5,691,591	5.7187	4.145	4.145	4.160	3.831	4.379	1,363,803	4.1733	-3.07%
2008-01-30	0	5.860	5.760	5.880	5.750	6.250	866,000	5,106,400	5.8965	4.276	4.203	4.291	4.196	4.561	1,186,676	4.3031	-3.93%
2008-01-29	0	6.100	6.070	6.100	6.020	6.210	1,389,818	8,522,190	6.1319	4.452	4.430	4.452	4.393	4.532	1,904,462	4.4749	0.16%
2008-01-28	0	6.090	6.000	6.090	6.000	6.320	1,064,909	6,499,330	6.1032	4.444	4.379	4.444	4.379	4.612	1,459,240	4.4539	-0.98%
2008-01-25	0	6.150	6.130	6.200	6.000	6.520	2,101,046	13,255,815	6.3092	4.488	4.473	4.525	4.379	4.758	2,879,054	4.6042	2.16%
2008-01-24	0	6.020	6.010	6.020	6.000	6.440	2,227,084	13,533,530	6.0768	4.393	4.386	4.393	4.379	4.700	3,051,764	4.4347	-6.52%
2008-01-23	0	6.440	6.360	6.400	5.780	6.850	2,600,543	16,050,942	6.1722	4.700	4.641	4.671	4.218	4.999	3,563,513	4.5042	1.42%
2008-01-22	0	6.350	6.350	6.450	6.100	7.550	3,280,359	21,011,273	6.4052	4.634	4.634	4.707	4.452	5.510	4,495,062	4.6743	-16.99%
2008-01-21	0	7.650	7.700	7.740	7.550	8.000	1,465,357	11,296,692	7.7092	5.583	5.619	5.648	5.510	5.838	2,007,972	5.6259	-5.32%
2008-01-18	0	8.080	8.050	8.080	7.700	8.100	917,451	7,208,820	7.8574	5.897	5.875	5.897	5.619	5.911	1,257,179	5.7341	1.13%
2008-01-17	0	7.990	7.990	8.070	7.700	8.350	715,363	5,686,329	7.9489	5.831	5.831	5.889	5.619	6.094	980,259	5.8008	-3.15%
2008-01-16	0	8.250	8.250	8.350	8.200	8.700	3,073,275	25,389,129	8.2613	6.021	6.021	6.094	5.984	6.349	4,211,296	6.0288	-5.71%
2008-01-15	0	8.750	8.750	8.800	8.560	9.000	1,332,357	11,592,163	8.7005	6.385	6.385	6.422	6.247	6.568	1,825,723	6.3494	-1.69%
2008-01-14	0	8.900	8.890	8.900	8.780	9.130	1,315,086	11,709,148	8.9037	6.495	6.488	6.495	6.407	6.663	1,802,057	6.4977	-0.34%
2008-01-11	0	8.930	8.850	8.930	8.810	9.000	851,997	7,587,610	8.9057	6.517	6.458	6.517	6.429	6.568	1,167,488	6.4991	0.11%
2008-01-10	0	8.920	8.900	8.920	8.700	9.000	2,187,866	19,411,788	8.8725	6.510	6.495	6.510	6.349	6.568	2,998,023	6.4749	-1.11%
2008-01-09	0	9.020	9.000	9.030	8.700	9.100	1,209,082	10,753,422	8.8939	6.583	6.568	6.590	6.349	6.641	1,656,800	6.4905	0.33%
2008-01-08	0	8.990	8.990	9.000	8.360	9.070	3,232,600	28,563,308	8.8360	6.561	6.561	6.568	6.101	6.619	4,429,618	6.4483	5.76%
2008-01-07	0	8.500	8.500	8.550	8.350	8.600	2,831,269	23,812,680	8.4106	6.203	6.203	6.240	6.094	6.276	3,879,676	6.1378	-2.07%
2008-01-04	0	8.680	8.680	8.740	8.570	9.000	2,097,450	18,186,740	8.6709	6.334	6.334	6.378	6.254	6.568	2,874,127	6.3277	-3.02%
2008-01-03	0	8.950	8.940	8.950	8.600	8.970	2,060,718	18,227,971	8.8454	6.531	6.524	6.531	6.276	6.546	2,823,793	6.4551	4.07%
2008-01-02	0	8.600	8.600	8.610	8.250	8.750	1,598,909	13,778,027	8.6171	6.276	6.276	6.283	6.021	6.385	2,190,978	6.2885	3.86%
2007-12-31	0	8.280	8.270	8.280	8.150	8.280	305,632	2,510,370	8.2137	6.042	6.035	6.042	5.948	6.042	418,806	5.9941	1.47%
2007-12-28	0	8.160	8.160	8.200	8.130	8.250	725,273	5,925,777	8.1704	5.955	5.955	5.984	5.933	6.021	993,838	5.9625	-2.39%
2007-12-27	0	8.360	8.330	8.380	8.250	8.650	648,735	5,423,876	8.3607	6.101	6.079	6.115	6.021	6.313	888,959	6.1014	-1.76%
2007-12-24	0	8.510	8.500	8.510	8.250	8.520	1,607,154	13,552,780	8.4328	6.210	6.203	6.210	6.021	6.218	2,202,276	6.1540	2.78%
2007-12-21	0	8.280	8.250	8.330	8.000	8.330	1,614,908	13,271,307	8.2180	6.042	6.021	6.079	5.838	6.079	2,212,901	5.9972	-0.48%
2007-12-20	0	8.320	8.320	8.340	8.300	8.400	934,000	7,812,040	8.3641	6.072	6.072	6.086	6.057	6.130	1,279,856	6.1038	-0.95%
2007-12-19	0	8.400	8.380	8.400	8.250	8.600	2,340,545	19,778,836	8.4505	6.130	6.115	6.130	6.021	6.276	3,207,239	6.1669	0.96%
2007-12-18	0	8.320	8.280	8.330	8.100	8.500	1,833,454	15,183,286	8.2812	6.072	6.042	6.079	5.911	6.203	2,512,374	6.0434	-2.12%
2007-12-17	0	8.500	8.460	8.520	8.370	8.830	1,551,070	13,153,310	8.4802	6.203	6.174	6.218	6.108	6.444	2,125,425	6.1886	-3.63%
2007-12-14	0	8.820	8.820	8.900	8.500	9.100	2,873,356	25,585,300	8.9043	6.437	6.437	6.495	6.203	6.641	3,937,347	6.4981	2.32%
2007-12-13	0	8.620	8.600	8.620	8.510	8.620	766,909	6,580,876	8.5810	6.291	6.276	6.291	6.210	6.291	1,050,892	6.2622	0.47%
2007-12-12	0	8.580	8.580	8.590	8.430	8.600	1,019,270	8,687,908	8.5237	6.261	6.261	6.269	6.152	6.276	1,396,701	6.2203	0.35%
2007-12-11	0	8.550	8.550	8.560	8.390	8.560	829,090	7,016,209	8.4625	6.240	6.240	6.247	6.123	6.247	1,136,098	6.1757	1.06%
2007-12-10	0	8.460	8.460	8.490	8.440	8.550	722,000	6,128,480	8.4882	6.174	6.174	6.196	6.159	6.240	989,353	6.1944	-2.65%
2007-12-07	0	8.690	8.660	8.700	8.600	8.800	3,216,000	27,902,200	8.6761	6.342	6.320	6.349	6.276	6.422	4,406,871	6.3315	-0.11%
2007-12-06	0	8.700	8.700	8.750	8.500	8.770	2,071,450	17,934,570	8.6580	6.349	6.349	6.385	6.203	6.400	2,838,499	6.3183	2.96%
2007-12-05	0	8.450	8.480	8.500	8.360	8.680	630,000	5,318,460	8.4420	6.167	6.188	6.203	6.101	6.334	863,286	6.1607	-2.20%
2007-12-04	0	8.640	8.600	8.640	8.560	8.850	1,781,910	15,456,855	8.6743	6.305	6.276	6.305	6.247	6.458	2,441,744	6.3303	-4.00%
2007-12-03	0	9.000	8.800	8.900	8.800	9.160	1,190,545	10,608,543	8.9107	6.568	6.422	6.495	6.422	6.685	1,631,399	6.5027	0.22%
2007-11-30	0	8.980	8.800	8.950	8.500	9.150	1,442,000	12,651,320	8.7735	6.553	6.422	6.531	6.203	6.677	1,975,966	6.4026	0.11%
2007-11-29	0	8.970	8.970	8.980	8.440	9.000	1,753,079	15,160,911	8.6482	6.546	6.546	6.553	6.159	6.568	2,402,237	6.3112	6.91%
2007-11-28	0	8.390	8.350	8.390	8.200	8.400	1,218,148	10,065,379	8.2629	6.123	6.094	6.123	5.984	6.130	1,669,223	6.0300	2.69%
2007-11-27	0	8.170	8.120	8.170	8.100	8.550	676,000	5,545,440	8.2033	5.962	5.926	5.962	5.911	6.240	926,320	5.9865	-4.56%
2007-11-26	0	8.560	8.600	8.620	8.500	8.800	714,000	6,163,860	8.6329	6.247	6.276	6.291	6.203	6.422	978,391	6.3000	-0.47%
2007-11-23	0	8.600	8.500	8.700	8.000	8.780	1,968,716	16,718,009	8.4918	6.276	6.203	6.349	5.838	6.407	2,697,723	6.1971	-1.15%
2007-11-22	0	8.700	8.700	8.750	8.600	8.800	1,880,363	16,388,233	8.7155	6.349	6.349	6.385	6.276	6.422	2,576,653	6.3603	-2.79%
2007-11-21	0	8.950	8.900	8.970	8.800	9.350	1,912,368	17,268,894	9.0301	6.531	6.495	6.546	6.422	6.823	2,620,510	6.5899	0.56%
2007-11-20	0	8.900	8.900	8.940	8.600	9.000	1,300,000	11,396,600	8.7666	6.495	6.495	6.524	6.276	6.568	1,781,384	6.3976	-1.98%
2007-11-19	0	9.080	9.050	9.090	8.980	9.200	1,611,635	14,592,053	9.0542	6.626	6.604	6.634	6.553	6.714	2,208,417	6.6075	-0.55%
2007-11-16	0	9.130	9.120	9.130	8.920	9.350	1,425,087	12,965,594	9.0981	6.663	6.655	6.663	6.510	6.823	1,952,791	6.6395	-4.90%
2007-11-15	0	9.600	9.530	9.550	9.460	9.900	1,715,975	16,425,605	9.5722	7.006	6.955	6.969	6.904	7.225	2,351,393	6.9855	-2.04%
2007-11-14	0	9.800	9.770	9.800	9.610	10.00	2,329,699	22,855,919	9.8107	7.152	7.130	7.152	7.013	7.298	3,192,377	7.1595	3.27%
2007-11-13	0	9.490	9.400	9.490	9.000	9.650	1,070,254	9,981,875	9.3266	6.926	6.860	6.926	6.568	7.042	1,466,564	6.8063	-1.66%
2007-11-12	0	9.650	9.580	9.650	9.400	10.10	1,237,073	11,953,334	9.6626	7.042	6.991	7.042	6.860	7.371	1,695,156	7.0515	-6.31%
2007-11-09	0	10.30	10.30	10.32	9.800	10.32	1,208,362	12,333,909	10.207	7.517	7.517	7.531	7.152	7.531	1,655,813	7.4489	1.58%
2007-11-08	0	10.14	10.08	10.20	10.00	10.16	1,020,000	10,259,720	10.059	7.400	7.356	7.444	7.298	7.414	1,397,702	7.3404	-2.31%
2007-11-07	0	10.38	10.38	10.40	10.04	10.70	2,045,445	21,214,726	10.372	7.575	7.575	7.590	7.327	7.809	2,802,864	7.5689	-1.89%
2007-11-06	0	10.58	10.48	10.50	9.800	10.66	3,434,184	35,103,525	10.222	7.721	7.648	7.663	7.152	7.779	4,705,848	7.4596	3.73%
2007-11-05	0	10.20	10.22	10.24	10.00	10.80	4,230,903	43,439,370	10.267	7.444	7.458	7.473	7.298	7.882	5,797,588	7.4927	-7.27%
2007-11-02	0	11.00	10.96	11.04	10.90	11.28	1,380,407	15,289,026	11.076	8.027	7.998	8.057	7.954	8.232	1,891,566	8.0827	-4.18%
2007-11-01	0	11.48	11.22	11.48	11.10	11.82	4,965,524	57,044,059	11.488	8.378	8.188	8.378	8.100	8.626	6,804,236	8.3836	0.00%
2007-10-31	0	11.48	11.46	11.48	11.18	11.48	1,793,701	20,324,441	11.331	8.378	8.363	8.378	8.159	8.378	2,457,901	8.2690	-0.17%
2007-10-30	0	11.50	11.48	11.50	11.36	11.78	2,801,512	32,209,122	11.497	8.392	8.378	8.392	8.290	8.597	3,838,900	8.3902	-1.37%
2007-10-29	0	11.66	11.66	11.80	11.40	11.80	2,635,757	30,613,101	11.615	8.509	8.509	8.611	8.319	8.611	3,611,766	8.4759	0.52%
2007-10-26	0	11.60	11.56	11.60	11.30	11.80	1,354,355	15,630,216	11.541	8.465	8.436	8.465	8.246	8.611	1,855,867	8.4221	1.93%
2007-10-25	0	11.38	11.36	11.38	11.22	11.60	1,192,000	13,522,600	11.344	8.305	8.290	8.305	8.188	8.465	1,633,392	8.2788	1.79%
2007-10-24	0	11.18	11.18	11.44	11.00	11.88	1,452,000	16,667,240	11.479	8.159	8.159	8.349	8.027	8.670	1,989,669	8.3769	-1.58%
2007-10-23	0	11.36	11.30	11.38	11.20	12.00	1,144,000	13,079,280	11.433	8.290	8.246	8.305	8.173	8.757	1,567,618	8.3434	-0.35%
2007-10-22	0	11.40	11.34	11.40	10.60	11.42	1,606,000	17,863,520	11.123	8.319	8.276	8.319	7.736	8.334	2,200,695	8.1172	-0.70%
2007-10-18	0	11.48	11.44	11.46	11.36	12.20	888,000	10,270,920	11.566	8.378	8.349	8.363	8.290	8.903	1,216,823	8.4408	-4.33%
2007-10-17	0	12.00	11.96	12.00	11.30	12.04	2,450,000	29,011,560	11.841	8.757	8.728	8.757	8.246	8.786	3,357,224	8.6415	5.26%
2007-10-16	0	11.40	11.28	11.40	11.10	12.00	1,687,450	19,280,811	11.426	8.319	8.232	8.319	8.100	8.757	2,312,305	8.3383	-2.56%
2007-10-15	0	11.70	11.72	11.74	11.60	12.50	2,072,000	24,625,480	11.885	8.538	8.553	8.567	8.465	9.122	2,839,253	8.6732	-4.10%
2007-10-12	0	12.20	12.14	12.20	11.60	12.46	1,902,000	22,815,920	11.996	8.903	8.859	8.903	8.465	9.093	2,606,302	8.7541	-1.61%
2007-10-11	0	12.40	12.40	12.44	12.00	12.86	3,906,000	49,139,800	12.581	9.049	9.049	9.078	8.757	9.385	5,352,375	9.1809	4.38%
2007-10-10	0	11.88	11.86	12.00	10.92	12.38	6,953,450	81,583,870	11.733	8.670	8.655	8.757	7.969	9.035	9,528,283	8.5623	9.19%
2007-10-09	0	10.88	10.86	10.88	10.50	10.90	1,420,000	15,187,400	10.695	7.940	7.925	7.940	7.663	7.954	1,945,820	7.8051	-0.55%
2007-10-08	0	10.94	10.90	10.96	10.60	11.30	2,555,000	27,959,080	10.943	7.984	7.954	7.998	7.736	8.246	3,501,106	7.9858	2.24%
2007-10-05	0	10.70	10.70	10.74	10.30	10.90	1,982,000	21,225,840	10.709	7.809	7.809	7.838	7.517	7.954	2,715,926	7.8153	6.79%
2007-10-04	0	10.02	10.00	10.08	9.840	10.92	5,064,000	51,375,200	10.145	7.312	7.298	7.356	7.181	7.969	6,939,177	7.4036	-8.91%
2007-10-03	0	11.00	10.90	11.00	10.76	12.30	2,392,000	27,487,000	11.491	8.027	7.954	8.027	7.852	8.976	3,277,747	8.3859	-10.71%
2007-10-02	0	12.32	12.32	12.38	11.20	12.88	5,458,000	67,617,840	12.389	8.991	8.991	9.035	8.173	9.399	7,479,074	9.0409	8.26%
2007-09-28	0	11.38	11.38	11.40	10.80	12.18	3,584,000	41,316,520	11.528	8.305	8.305	8.319	7.882	8.889	4,911,140	8.4128	-0.18%
2007-09-27	0	11.40	11.40	11.48	9.970	12.34	7,871,270	86,785,068	11.026	8.319	8.319	8.378	7.276	9.005	10,785,967	8.0461	14.00%
2007-09-25	0	10.00	9.990	10.00	9.100	10.30	4,714,000	46,030,120	9.7646	7.298	7.290	7.298	6.641	7.517	6,459,574	7.1259	5.49%
2007-09-24	0	9.480	9.360	9.500	9.280	10.38	3,924,000	37,888,680	9.6556	6.918	6.831	6.933	6.772	7.575	5,377,040	7.0464	-5.01%
2007-09-21	0	9.980	9.950	9.980	8.080	10.00	11,467,270	104,399,814	9.1042	7.283	7.261	7.283	5.897	7.298	15,713,551	6.6439	24.13%
2007-09-20	0	8.040	8.030	8.040	7.740	8.250	2,390,000	19,263,420	8.0600	5.867	5.860	5.867	5.648	6.021	3,275,007	5.8819	3.88%
2007-09-19	0	7.740	7.720	7.750	7.670	8.050	1,540,000	12,010,980	7.7993	5.648	5.634	5.656	5.597	5.875	2,110,255	5.6917	-2.03%
2007-09-18	0	7.900	7.860	7.940	7.800	8.000	472,000	3,708,280	7.8565	5.765	5.736	5.794	5.692	5.838	646,780	5.7335	-1.86%
2007-09-17	0	8.050	8.050	8.100	8.000	8.210	1,204,000	9,748,420	8.0967	5.875	5.875	5.911	5.838	5.991	1,649,836	5.9087	-1.35%
2007-09-14	0	8.160	8.150	8.160	8.100	8.300	2,390,000	19,519,300	8.1671	5.955	5.948	5.955	5.911	6.057	3,275,007	5.9601	0.37%
2007-09-13	0	8.130	8.120	8.130	8.030	8.200	856,000	6,936,500	8.1034	5.933	5.926	5.933	5.860	5.984	1,172,973	5.9136	-0.25%
2007-09-12	0	8.150	8.150	8.170	8.100	8.300	1,078,000	8,813,520	8.1758	5.948	5.948	5.962	5.911	6.057	1,477,179	5.9665	0.62%
2007-09-11	0	8.100	8.080	8.100	7.990	8.350	1,044,000	8,415,040	8.0604	5.911	5.897	5.911	5.831	6.094	1,430,589	5.8822	-1.82%
2007-09-10	0	8.250	8.250	8.290	7.860	8.380	2,736,000	22,137,660	8.0913	6.021	6.021	6.050	5.736	6.115	3,749,129	5.9047	1.85%
2007-09-07	0	8.100	8.080	8.100	7.660	8.120	2,306,000	18,422,660	7.9890	5.911	5.897	5.911	5.590	5.926	3,159,902	5.8301	3.98%
2007-09-06	0	7.790	7.720	7.790	7.640	7.950	964,000	7,455,360	7.7338	5.685	5.634	5.685	5.575	5.802	1,320,965	5.6439	-2.26%
2007-09-05	0	7.970	7.900	7.980	7.200	8.000	1,550,000	11,675,700	7.5327	5.816	5.765	5.824	5.254	5.838	2,123,958	5.4971	8.44%
2007-09-04	0	7.350	7.330	7.350	7.100	7.720	2,648,000	19,470,960	7.3531	5.364	5.349	5.364	5.181	5.634	3,628,543	5.3661	-3.29%
2007-09-03	0	7.600	7.600	7.700	7.460	7.990	3,344,000	25,370,460	7.5869	5.546	5.546	5.619	5.444	5.831	4,582,269	5.5367	-2.44%
2007-08-31	0	7.790	7.790	7.800	7.750	8.180	1,942,000	15,207,160	7.8307	5.685	5.685	5.692	5.656	5.970	2,661,114	5.7146	-1.39%
2007-08-30	0	7.900	7.900	7.930	7.850	8.450	2,430,000	19,426,660	7.9945	5.765	5.765	5.787	5.729	6.167	3,329,819	5.8341	-1.25%
2007-08-29	0	8.000	8.000	8.100	7.590	8.100	1,400,000	11,016,100	7.8686	5.838	5.838	5.911	5.539	5.911	1,918,414	5.7423	-3.38%
2007-08-28	0	8.280	8.200	8.300	8.200	8.800	1,576,000	13,242,000	8.4023	6.042	5.984	6.057	5.984	6.422	2,159,586	6.1317	-3.72%
2007-08-27	0	8.600	8.570	8.620	8.500	9.180	3,898,000	34,445,180	8.8366	6.276	6.254	6.291	6.203	6.699	5,341,413	6.4487	-1.04%
2007-08-24	0	8.690	8.680	8.690	8.200	8.690	1,530,000	12,835,080	8.3889	6.342	6.334	6.342	5.984	6.342	2,096,552	6.1220	2.00%
2007-08-23	0	8.520	8.540	8.550	8.250	8.700	2,034,000	17,284,720	8.4979	6.218	6.232	6.240	6.021	6.349	2,787,181	6.2015	5.45%
2007-08-22	0	8.080	8.080	8.100	7.800	8.200	1,038,000	8,318,580	8.0140	5.897	5.897	5.911	5.692	5.984	1,422,367	5.8484	0.75%
2007-08-21	0	8.020	8.000	8.030	7.960	8.600	1,604,000	13,267,780	8.2717	5.853	5.838	5.860	5.809	6.276	2,197,954	6.0364	-2.08%
2007-08-20	0	8.190	8.150	8.230	7.550	8.300	2,572,000	20,849,060	8.1062	5.977	5.948	6.006	5.510	6.057	3,524,401	5.9156	12.35%
2007-08-17	0	7.290	7.250	7.290	6.420	7.950	6,210,000	43,368,800	6.9837	5.320	5.291	5.320	4.685	5.802	8,509,536	5.0965	-8.07%
2007-08-16	0	7.930	7.920	7.930	7.510	8.300	2,811,000	21,718,560	7.7263	5.787	5.780	5.787	5.481	6.057	3,851,901	5.6384	-6.92%
2007-08-15	0	8.520	8.500	8.520	8.490	8.700	1,151,000	9,858,220	8.5649	6.218	6.203	6.218	6.196	6.349	1,577,210	6.2504	-3.51%
2007-08-14	0	8.830	8.800	8.850	8.700	8.930	984,000	8,657,880	8.7987	6.444	6.422	6.458	6.349	6.517	1,348,371	6.4210	0.34%
2007-08-13	0	8.800	8.730	8.790	8.500	8.850	1,722,000	14,806,520	8.5984	6.422	6.371	6.415	6.203	6.458	2,359,649	6.2749	5.01%
2007-08-10	0	8.380	8.380	8.390	7.800	8.580	1,440,000	11,959,580	8.3053	6.115	6.115	6.123	5.692	6.261	1,973,226	6.0609	-5.52%
2007-08-09	0	8.870	8.790	8.870	8.300	9.390	3,616,000	32,092,400	8.8751	6.473	6.415	6.473	6.057	6.853	4,954,989	6.4768	9.51%
2007-08-08	0	8.100	8.100	8.110	7.600	8.100	2,234,000	17,676,880	7.9127	5.911	5.911	5.918	5.546	5.911	3,061,241	5.7744	3.98%
2007-08-07	0	7.790	7.790	7.810	6.800	8.520	4,690,000	35,514,420	7.5724	5.685	5.685	5.699	4.962	6.218	6,426,687	5.5261	-4.65%
2007-08-06	0	8.170	8.140	8.180	8.020	8.500	2,762,000	22,569,760	8.1715	5.962	5.940	5.970	5.853	6.203	3,784,757	5.9633	-7.79%
2007-08-03	0	8.860	8.850	8.860	8.820	9.200	2,668,000	23,898,400	8.9574	6.466	6.458	6.466	6.437	6.714	3,655,949	6.5369	0.68%
2007-08-02	0	8.800	8.720	8.800	8.500	9.450	3,800,440	33,546,560	8.8270	6.422	6.364	6.422	6.203	6.896	5,207,727	6.4417	-5.98%
2007-08-01	0	9.360	9.300	9.360	9.090	9.970	1,902,000	17,957,960	9.4416	6.831	6.787	6.831	6.634	7.276	2,606,302	6.8902	-4.39%
2007-07-31	0	9.790	9.750	9.790	9.500	9.950	3,050,000	29,779,720	9.7638	7.144	7.115	7.144	6.933	7.261	4,179,402	7.1254	4.15%
2007-07-30	0	9.400	9.400	9.410	9.100	9.420	2,652,000	24,742,880	9.3299	6.860	6.860	6.867	6.641	6.874	3,634,024	6.8087	3.30%
2007-07-27	0	9.100	9.010	9.100	8.950	9.500	4,634,000	42,802,720	9.2367	6.641	6.575	6.641	6.531	6.933	6,349,950	6.7406	-6.76%
2007-07-26	0	9.760	9.740	9.760	9.610	10.38	2,316,000	22,904,400	9.8896	7.123	7.108	7.123	7.013	7.575	3,173,605	7.2172	-2.98%
2007-07-25	0	10.06	10.06	10.10	9.700	10.60	2,726,000	27,787,580	10.194	7.341	7.341	7.371	7.079	7.736	3,735,426	7.4389	1.21%
2007-07-24	0	9.940	9.910	9.950	9.620	9.940	1,848,000	18,194,080	9.8453	7.254	7.232	7.261	7.020	7.254	2,532,306	7.1848	3.76%
2007-07-23	0	9.580	9.580	9.600	9.520	9.900	3,240,000	31,175,440	9.6220	6.991	6.991	7.006	6.947	7.225	4,439,758	7.0219	-3.23%
2007-07-20	0	9.900	9.800	9.900	9.780	10.04	2,174,000	21,582,800	9.9277	7.225	7.152	7.225	7.137	7.327	2,979,023	7.2449	0.30%
2007-07-19	0	9.870	9.830	9.870	9.730	10.06	1,524,000	15,015,400	9.8526	7.203	7.174	7.203	7.101	7.341	2,088,331	7.1901	0.41%
2007-07-18	0	9.830	9.830	9.840	9.720	9.950	2,114,000	20,677,000	9.7810	7.174	7.174	7.181	7.093	7.261	2,896,805	7.1379	-1.90%
2007-07-17	0	10.02	10.00	10.04	9.500	10.30	2,283,378	22,812,780	9.9908	7.312	7.298	7.327	6.933	7.517	3,128,903	7.2910	4.38%
2007-07-16	0	9.600	9.610	9.750	9.600	10.14	1,474,000	14,505,420	9.8409	7.006	7.013	7.115	7.006	7.400	2,019,816	7.1816	-4.19%
2007-07-13	0	10.02	10.00	10.06	9.950	10.50	2,300,000	23,087,840	10.038	7.312	7.298	7.341	7.261	7.663	3,151,680	7.3256	-0.79%
2007-07-12	0	10.10	10.12	10.16	10.02	10.70	2,528,000	25,974,480	10.275	7.371	7.385	7.414	7.312	7.809	3,464,108	7.4982	-1.56%
2007-07-11	0	10.26	10.24	10.32	9.200	10.80	7,028,000	71,548,500	10.180	7.487	7.473	7.531	6.714	7.882	9,630,438	7.4294	6.87%
2007-07-10	0	9.600	9.600	9.610	9.320	9.800	4,714,000	45,061,660	9.5591	7.006	7.006	7.013	6.801	7.152	6,459,574	6.9759	-2.04%
2007-07-09	0	9.800	9.770	9.800	8.920	10.90	16,840,000	162,490,100	9.6491	7.152	7.130	7.152	6.510	7.954	23,075,780	7.0416	-9.76%
2007-07-06	0	10.86	10.70	10.80	8.680	11.00	14,984,000	146,005,403	9.7441	7.925	7.809	7.882	6.334	8.027	20,532,511	7.1109	26.28%
2007-07-05	0	8.600	8.500	8.550	7.900	8.790	10,245,000	83,998,090	8.1989	6.276	6.203	6.240	5.765	6.415	14,038,679	5.9833	11.69%
2007-07-04	0	7.700	7.680	7.750	6.600	8.100	12,740,000	96,793,040	7.5976	5.619	5.605	5.656	4.816	5.911	17,457,567	5.5445	15.79%
2007-07-03	0	6.650	6.640	6.650	6.150	6.690	8,932,000	57,531,020	6.4410	4.853	4.846	4.853	4.488	4.882	12,239,481	4.7004	8.66%
2007-06-29	0	6.120	6.120	6.140	6.060	6.280	4,834,150	29,569,798	6.1169	4.466	4.466	4.481	4.422	4.583	6,624,215	4.4639	-0.16%
2007-06-28	0	6.130	6.140	6.150	5.700	6.160	9,672,000	58,094,440	6.0065	4.473	4.481	4.488	4.160	4.495	13,253,500	4.3833	7.54%
2007-06-27	0	5.700	5.700	5.730	5.600	5.900	2,750,000	15,758,420	5.7303	4.160	4.160	4.182	4.087	4.306	3,768,313	4.1818	-3.39%
2007-06-26	0	5.900	5.890	5.900	5.860	6.050	2,360,000	14,048,800	5.9529	4.306	4.298	4.306	4.276	4.415	3,233,898	4.3442	-1.83%
2007-06-25	0	6.010	6.010	6.030	6.000	6.100	2,382,000	14,410,160	6.0496	4.386	4.386	4.401	4.379	4.452	3,264,044	4.4148	-0.33%
2007-06-22	0	6.030	6.030	6.040	6.000	6.100	2,464,000	14,876,780	6.0377	4.401	4.401	4.408	4.379	4.452	3,376,409	4.4061	-0.17%
2007-06-21	0	6.040	6.030	6.040	6.000	6.080	2,585,000	15,602,180	6.0357	4.408	4.401	4.408	4.379	4.437	3,542,214	4.4046	0.67%
2007-06-20	0	6.000	5.990	6.000	5.600	6.100	7,082,000	41,733,440	5.8929	4.379	4.371	4.379	4.087	4.452	9,704,434	4.3005	-0.66%
2007-06-18	0	6.040	6.040	6.050	5.950	6.400	8,936,000	54,576,560	6.1075	4.408	4.408	4.415	4.342	4.671	12,244,962	4.4571	-1.31%
2007-06-15	0	6.120	6.120	6.150	5.590	6.420	28,547,000	173,591,610	6.0809	4.466	4.466	4.488	4.079	4.685	39,117,831	4.4377	22.89%
2007-06-14	1	-	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	3.634	-	-	-	-	0	-	0.00%
2007-06-11	0	4.980	4.980	4.990	4.860	5.060	2,024,000	10,114,620	4.9973	3.634	3.634	3.642	3.547	3.693	2,773,479	3.6469	2.05%
2007-06-08	0	4.880	4.870	4.880	4.780	4.900	1,406,000	6,845,000	4.8684	3.561	3.554	3.561	3.488	3.576	1,926,636	3.5528	-1.01%
2007-06-07	0	4.930	4.910	4.930	4.800	4.960	1,472,000	7,225,580	4.9087	3.598	3.583	3.598	3.503	3.620	2,017,075	3.5822	0.20%
2007-06-06	0	4.920	4.910	4.920	4.720	5.050	3,392,000	16,869,860	4.9734	3.590	3.583	3.590	3.445	3.685	4,648,043	3.6295	1.03%
2007-06-05	0	4.870	4.850	4.870	4.600	5.090	7,966,000	38,145,680	4.7886	3.554	3.539	3.554	3.357	3.715	10,915,776	3.4945	-2.40%
2007-06-04	0	4.990	4.980	5.000	4.980	5.250	3,894,000	19,784,520	5.0808	3.642	3.634	3.649	3.634	3.831	5,335,931	3.7078	-3.48%
2007-06-01	0	5.170	5.140	5.190	5.080	5.350	5,034,000	26,004,180	5.1657	3.773	3.751	3.788	3.707	3.904	6,898,069	3.7698	-0.58%
2007-05-31	0	5.200	5.210	5.220	5.060	5.350	5,233,000	27,362,380	5.2288	3.795	3.802	3.809	3.693	3.904	7,170,757	3.8158	2.97%
2007-05-30	0	5.050	5.040	5.050	4.980	5.400	8,567,000	43,760,060	5.1080	3.685	3.678	3.685	3.634	3.941	11,739,323	3.7276	-7.68%
2007-05-29	0	5.470	5.470	5.500	4.900	5.930	15,818,000	83,510,670	5.2795	3.992	3.992	4.014	3.576	4.328	21,675,337	3.8528	-6.97%
2007-05-28	0	5.880	5.880	5.900	5.400	6.000	13,781,000	80,934,360	5.8729	4.291	4.291	4.306	3.941	4.379	18,884,045	4.2859	10.94%
2007-05-25	0	5.300	5.300	5.310	4.610	5.350	15,022,000	75,875,920	5.0510	3.868	3.868	3.875	3.364	3.904	20,584,582	3.6861	9.73%
2007-05-23	0	4.830	4.820	4.830	4.520	4.850	19,187,000	91,227,700	4.7547	3.525	3.517	3.525	3.299	3.539	26,291,864	3.4698	9.03%
2007-05-22	0	4.430	4.410	4.430	3.980	4.450	24,042,000	102,543,795	4.2652	3.233	3.218	3.233	2.904	3.247	32,944,649	3.1126	13.88%
2007-05-21	0	3.890	3.880	3.890	3.630	3.950	8,796,000	33,692,720	3.8305	2.839	2.832	2.839	2.649	2.883	12,053,121	2.7954	9.27%
2007-05-18	0	3.560	3.550	3.570	3.420	3.630	3,012,000	10,622,340	3.5267	2.598	2.591	2.605	2.496	2.649	4,127,331	2.5737	-1.93%
2007-05-17	0	3.630	3.630	3.650	3.610	3.720	2,382,000	8,718,780	3.6603	2.649	2.649	2.664	2.634	2.715	3,264,044	2.6712	1.40%
2007-05-16	0	3.580	3.580	3.590	3.450	3.780	4,570,000	16,715,680	3.6577	2.613	2.613	2.620	2.518	2.759	6,262,251	2.6693	1.99%
2007-05-15	0	3.510	3.500	3.510	3.300	3.600	5,780,000	20,182,780	3.4918	2.561	2.554	2.561	2.408	2.627	7,920,309	2.5482	1.74%
2007-05-14	0	3.450	3.440	3.450	3.350	3.870	9,914,000	34,618,100	3.4918	2.518	2.510	2.518	2.445	2.824	13,585,112	2.5482	-5.99%
2007-05-11	0	3.670	3.660	3.670	3.600	3.900	8,700,000	32,262,240	3.7083	2.678	2.671	2.678	2.627	2.846	11,921,573	2.7062	-5.90%
2007-05-10	0	3.900	3.900	3.920	3.800	4.120	8,936,700	35,663,795	3.9907	2.846	2.846	2.861	2.773	3.007	12,245,922	2.9123	-0.26%
2007-05-09	0	3.910	3.890	3.910	3.600	3.980	14,206,000	54,148,660	3.8117	2.853	2.839	2.853	2.627	2.904	19,466,421	2.7816	8.61%
2007-05-08	0	3.600	3.580	3.600	3.520	3.920	7,982,000	29,641,960	3.7136	2.627	2.613	2.627	2.569	2.861	10,937,700	2.7101	-4.00%
2007-05-07	0	3.750	3.740	3.750	3.150	3.800	20,931,000	74,408,000	3.5549	2.737	2.729	2.737	2.299	2.773	28,681,659	2.5943	20.19%
2007-05-04	0	3.120	3.120	3.140	2.810	3.180	8,242,000	25,068,300	3.0415	2.277	2.277	2.291	2.051	2.321	11,293,977	2.2196	7.96%
2007-05-03	0	2.890	2.890	2.900	2.790	3.050	5,288,000	15,448,760	2.9215	2.109	2.109	2.116	2.036	2.226	7,246,124	2.1320	-4.62%
2007-05-02	0	3.030	2.980	3.000	2.810	3.300	16,038,000	48,550,220	3.0272	2.211	2.175	2.189	2.051	2.408	21,976,802	2.2092	-0.98%
2007-04-30	0	3.060	3.050	3.060	2.300	3.140	33,488,000	94,082,800	2.8094	2.233	2.226	2.233	1.678	2.291	45,888,463	2.0502	33.62%
2007-04-27	0	2.290	2.290	2.310	1.850	2.330	19,746,000	42,927,220	2.1740	1.671	1.671	1.686	1.350	1.700	27,057,859	1.5865	25.82%
2007-04-26	0	1.820	1.790	1.820	1.760	1.830	6,838,000	12,433,800	1.8183	1.328	1.306	1.328	1.284	1.335	9,370,082	1.3270	0.55%
2007-04-25	0	1.810	1.800	1.830	1.780	1.830	1,128,000	2,026,080	1.7962	1.321	1.314	1.335	1.299	1.335	1,545,694	1.3108	-1.09%
2007-04-24	0	1.830	1.830	1.850	1.780	1.870	3,414,000	6,305,020	1.8468	1.335	1.335	1.350	1.299	1.365	4,678,190	1.3477	1.10%
2007-04-23	0	1.810	1.800	1.810	1.650	1.920	4,630,000	8,399,540	1.8142	1.321	1.314	1.321	1.204	1.401	6,344,469	1.3239	8.38%
2007-04-20	0	1.670	1.640	1.670	1.580	1.690	688,000	1,134,680	1.6492	1.219	1.197	1.219	1.153	1.233	942,763	1.2036	3.73%
2007-04-19	0	1.610	1.580	1.610	1.580	1.610	156,000	249,580	1.5999	1.175	1.153	1.175	1.153	1.175	213,766	1.1675	-3.59%
2007-04-18	0	1.670	1.650	1.670	1.620	1.690	474,000	780,300	1.6462	1.219	1.204	1.219	1.182	1.233	649,520	1.2013	-1.18%
2007-04-17	0	1.690	1.670	1.690	1.620	1.750	560,000	942,840	1.6836	1.233	1.219	1.233	1.182	1.277	767,366	1.2287	2.42%
2007-04-16	0	1.650	1.630	1.640	1.580	1.660	1,295,000	2,116,430	1.6343	1.204	1.190	1.197	1.153	1.211	1,774,533	1.1927	3.77%
2007-04-13	0	1.590	1.590	1.600	1.550	1.610	726,000	1,131,840	1.5590	1.160	1.160	1.168	1.131	1.175	994,835	1.1377	3.25%
2007-04-12	0	1.540	1.550	1.560	1.530	1.600	698,000	1,085,180	1.5547	1.124	1.131	1.138	1.117	1.168	956,466	1.1346	-2.53%
2007-04-11	0	1.580	1.580	1.600	1.550	1.650	1,212,000	1,925,640	1.5888	1.153	1.153	1.168	1.131	1.204	1,660,798	1.1595	1.94%
2007-04-10	0	1.550	1.530	1.550	1.480	1.550	1,724,000	2,608,340	1.5130	1.131	1.117	1.131	1.080	1.131	2,362,390	1.1041	6.16%
2007-04-04	0	1.460	1.450	1.470	1.400	1.460	112,000	162,000	1.4464	1.065	1.058	1.073	1.022	1.065	153,473	1.0556	2.10%
2007-04-03	0	1.430	1.430	1.450	1.400	1.430	154,000	219,600	1.4260	1.044	1.044	1.058	1.022	1.044	211,026	1.0406	0.70%
2007-04-02	0	1.420	1.420	1.430	1.410	1.420	58,000	82,060	1.4148	1.036	1.036	1.044	1.029	1.036	79,477	1.0325	-0.70%
2007-03-30	0	1.430	1.430	1.460	1.400	1.450	220,000	315,140	1.4325	1.044	1.044	1.065	1.022	1.058	301,465	1.0454	-2.72%
2007-03-29	0	1.470	1.420	1.470	-	-	0	0	-	1.073	1.036	1.073	-	-	0	-	0.00%
2007-03-28	0	1.470	1.420	1.470	1.400	1.470	138,000	194,560	1.4099	1.073	1.036	1.073	1.022	1.073	189,101	1.0289	2.80%
2007-03-27	0	1.430	1.420	1.450	1.400	1.450	144,000	203,200	1.4111	1.044	1.036	1.058	1.022	1.058	197,323	1.0298	-1.38%
2007-03-26	0	1.450	1.450	1.460	1.410	1.480	204,000	298,340	1.4625	1.058	1.058	1.065	1.029	1.080	279,540	1.0673	-1.36%
2007-03-23	0	1.470	1.470	1.480	1.420	1.450	40,000	57,800	1.4450	1.073	1.073	1.080	1.036	1.058	54,812	1.0545	-0.68%
2007-03-22	0	1.480	1.420	1.490	1.460	1.490	132,000	194,560	1.4739	1.080	1.036	1.087	1.065	1.087	180,879	1.0756	2.07%
2007-03-21	0	1.450	1.410	1.470	1.400	1.450	70,000	99,000	1.4143	1.058	1.029	1.073	1.022	1.058	95,921	1.0321	0.00%
2007-03-20	0	1.450	1.450	1.460	1.400	1.460	52,000	74,300	1.4288	1.058	1.058	1.065	1.022	1.065	71,255	1.0427	0.00%
2007-03-19	0	1.450	1.450	1.480	1.420	1.440	80,000	114,000	1.4250	1.058	1.058	1.080	1.036	1.051	109,624	1.0399	2.84%
2007-03-16	0	1.410	1.410	1.460	1.400	1.460	208,000	294,680	1.4167	1.029	1.029	1.065	1.022	1.065	285,022	1.0339	-5.37%
2007-03-15	0	1.490	1.430	1.490	1.400	1.500	34,000	48,100	1.4147	1.087	1.044	1.087	1.022	1.095	46,590	1.0324	7.97%
2007-03-14	0	1.380	1.370	1.490	1.370	1.380	184,412	253,244	1.3733	1.007	1.000	1.087	1.000	1.007	252,699	1.0022	-1.43%
2007-03-13	0	1.400	1.360	1.430	1.400	1.400	10,000	14,000	1.4000	1.022	0.992	1.044	1.022	1.022	13,703	1.0217	-2.78%
2007-03-12	0	1.440	1.400	1.440	-	-	0	0	-	1.051	1.022	1.051	-	-	0	-	0.00%
2007-03-09	0	1.440	1.440	1.450	1.400	1.410	92,000	129,280	1.4052	1.051	1.051	1.058	1.022	1.029	126,067	1.0255	2.86%
2007-03-08	0	1.400	1.400	1.420	1.380	1.410	106,000	148,220	1.3983	1.022	1.022	1.036	1.007	1.029	145,251	1.0204	1.45%
2007-03-07	0	1.380	1.320	1.380	1.350	1.390	96,000	131,940	1.3744	1.007	0.963	1.007	0.985	1.014	131,548	1.0030	0.00%
2007-03-06	0	1.380	1.380	1.390	1.280	1.340	286,000	370,200	1.2944	1.007	1.007	1.014	0.934	0.978	391,905	0.9446	6.15%
2007-03-05	0	1.300	1.270	1.300	1.270	1.310	322,000	418,000	1.2981	0.949	0.927	0.949	0.927	0.956	441,235	0.9473	-6.47%
2007-03-02	0	1.390	1.380	1.390	1.340	1.390	204,000	277,760	1.3616	1.014	1.007	1.014	0.978	1.014	279,540	0.9936	1.46%
2007-03-01	0	1.370	1.360	1.390	1.370	1.410	256,000	357,300	1.3957	1.000	0.992	1.014	1.000	1.029	350,796	1.0185	-1.44%
2007-02-28	0	1.390	1.370	1.410	1.300	1.410	1,184,000	1,577,940	1.3327	1.014	1.000	1.029	0.949	1.029	1,622,430	0.9726	-4.79%
2007-02-27	0	1.460	1.450	1.490	1.410	1.480	592,000	852,340	1.4398	1.065	1.058	1.087	1.029	1.080	811,215	1.0507	0.00%
2007-02-26	0	1.460	1.460	1.470	1.400	1.450	990,000	1,401,560	1.4157	1.065	1.065	1.073	1.022	1.058	1,356,593	1.0331	-2.01%
2007-02-23	0	1.490	1.460	1.490	1.420	1.490	300,000	433,760	1.4459	1.087	1.065	1.087	1.036	1.087	411,089	1.0551	0.68%
2007-02-22	0	1.480	1.450	1.490	1.480	1.480	76,000	112,480	1.4800	1.080	1.058	1.087	1.080	1.080	104,142	1.0801	-1.33%
2007-02-21	0	1.500	1.500	1.520	1.480	1.480	22,000	32,560	1.4800	1.095	1.095	1.109	1.080	1.080	30,147	1.0801	-0.66%
2007-02-16	0	1.510	1.480	1.520	1.440	1.510	710,000	1,038,140	1.4622	1.102	1.080	1.109	1.051	1.102	972,910	1.0670	2.72%
2007-02-15	0	1.470	1.460	1.480	1.400	1.480	896,000	1,291,820	1.4418	1.073	1.065	1.080	1.022	1.080	1,227,785	1.0522	-0.68%
2007-02-14	0	1.480	1.440	1.480	1.440	1.480	120,000	174,340	1.4528	1.080	1.051	1.080	1.051	1.080	164,435	1.0602	1.37%
2007-02-13	0	1.460	1.460	1.470	1.440	1.440	62,000	89,280	1.4400	1.065	1.065	1.073	1.051	1.051	84,958	1.0509	0.69%
2007-02-12	0	1.450	1.430	1.450	1.430	1.520	192,000	280,380	1.4603	1.058	1.044	1.058	1.044	1.109	263,097	1.0657	-3.33%
2007-02-09	0	1.500	1.470	1.520	1.420	1.540	328,000	478,920	1.4601	1.095	1.073	1.109	1.036	1.124	449,457	1.0656	4.17%
2007-02-08	0	1.440	1.420	1.440	1.420	1.440	148,000	210,680	1.4235	1.051	1.036	1.051	1.036	1.051	202,804	1.0388	2.13%
2007-02-07	0	1.410	1.410	1.440	1.410	1.410	28,000	39,480	1.4100	1.029	1.029	1.051	1.029	1.029	38,368	1.0290	0.00%
2007-02-06	0	1.410	1.410	1.430	1.410	1.450	388,000	554,840	1.4300	1.029	1.029	1.044	1.029	1.058	531,675	1.0436	-1.40%
2007-02-05	0	1.430	1.430	1.440	1.400	1.420	280,000	415,600	1.4843	1.044	1.044	1.051	1.022	1.036	383,683	1.0832	0.70%
2007-02-02	0	1.420	1.420	1.500	1.370	1.380	210,000	287,900	1.3710	1.036	1.036	1.095	1.000	1.007	287,762	1.0005	3.65%
2007-02-01	0	1.370	1.370	1.380	1.370	1.370	36,000	49,320	1.3700	1.000	1.000	1.007	1.000	1.000	49,331	0.9998	-0.72%
2007-01-31	0	1.380	1.370	1.380	1.370	1.380	838,000	1,152,540	1.3753	1.007	1.000	1.007	1.000	1.007	1,148,308	1.0037	0.00%
2007-01-30	0	1.380	1.380	1.390	1.370	1.380	742,000	1,021,460	1.3766	1.007	1.007	1.014	1.000	1.007	1,016,759	1.0046	0.00%
2007-01-29	0	1.380	1.380	1.390	1.370	1.380	524,000	721,720	1.3773	1.007	1.007	1.014	1.000	1.007	718,035	1.0051	-1.43%
2007-01-26	0	1.400	1.400	1.410	1.360	1.400	464,000	639,280	1.3778	1.022	1.022	1.029	0.992	1.022	635,817	1.0054	0.00%
2007-01-25	0	1.400	1.400	1.430	1.380	1.430	128,000	178,600	1.3953	1.022	1.022	1.044	1.007	1.044	175,398	1.0183	-2.78%
2007-01-24	0	1.440	1.420	1.440	1.390	1.470	722,000	1,026,880	1.4223	1.051	1.036	1.051	1.014	1.073	989,353	1.0379	3.60%
2007-01-23	0	1.390	1.380	1.390	1.380	1.400	822,000	1,138,680	1.3853	1.014	1.007	1.014	1.007	1.022	1,126,383	1.0109	2.21%
2007-01-22	0	1.360	1.360	1.380	1.360	1.410	226,000	310,460	1.3737	0.992	0.992	1.007	0.992	1.029	309,687	1.0025	-1.45%
2007-01-19	0	1.380	1.380	1.390	1.340	1.380	330,000	451,800	1.3691	1.007	1.007	1.014	0.978	1.007	452,198	0.9991	1.47%
2007-01-18	0	1.360	1.340	1.360	1.340	1.370	844,000	1,139,980	1.3507	0.992	0.978	0.992	0.978	1.000	1,156,530	0.9857	0.00%
2007-01-17	0	1.360	1.350	1.360	1.350	1.360	172,000	233,100	1.3552	0.992	0.985	0.992	0.985	0.992	235,691	0.9890	-1.45%
2007-01-16	0	1.380	1.350	1.390	1.350	1.390	1,386,000	1,889,500	1.3633	1.007	0.985	1.014	0.985	1.014	1,899,230	0.9949	0.00%
2007-01-15	0	1.380	1.380	1.400	1.380	1.400	364,000	505,420	1.3885	1.007	1.007	1.022	1.007	1.022	498,788	1.0133	-2.82%
2007-01-12	0	1.420	1.410	1.430	1.400	1.450	242,000	346,000	1.4298	1.036	1.029	1.044	1.022	1.058	331,612	1.0434	2.90%
2007-01-11	0	1.380	1.370	1.380	1.370	1.400	1,130,000	1,568,180	1.3878	1.007	1.000	1.007	1.000	1.022	1,548,434	1.0128	-4.17%
2007-01-10	0	1.440	1.430	1.440	1.430	1.500	342,000	500,340	1.4630	1.051	1.044	1.051	1.044	1.095	468,641	1.0676	0.00%
2007-01-09	0	1.440	1.410	1.440	1.400	1.450	856,000	1,211,780	1.4156	1.051	1.029	1.051	1.022	1.058	1,172,973	1.0331	2.86%
2007-01-08	0	1.400	1.400	1.430	1.340	1.400	208,000	284,800	1.3692	1.022	1.022	1.044	0.978	1.022	285,022	0.9992	0.00%
2007-01-05	0	1.400	1.370	1.400	1.360	1.400	44,000	59,920	1.3618	1.022	1.000	1.022	0.992	1.022	60,293	0.9938	1.45%
2007-01-04	0	1.380	1.370	1.400	1.370	1.420	1,090,000	1,516,700	1.3915	1.007	1.000	1.022	1.000	1.036	1,493,622	1.0155	1.47%
2007-01-03	0	1.360	1.360	1.370	1.300	1.330	944,000	1,249,920	1.3241	0.992	0.992	1.000	0.949	0.971	1,293,559	0.9663	-0.73%
2007-01-02	0	1.370	1.370	1.390	1.310	1.400	2,626,000	3,503,380	1.3341	1.000	1.000	1.014	0.956	1.022	3,598,397	0.9736	-2.14%
2006-12-29	0	1.400	1.390	1.410	1.370	1.450	2,974,000	4,168,000	1.4015	1.022	1.014	1.029	1.000	1.058	4,075,259	1.0228	-3.45%
2006-12-28	0	1.450	1.450	1.470	1.410	1.520	1,336,000	1,943,640	1.4548	1.058	1.058	1.073	1.029	1.109	1,830,715	1.0617	-6.45%
2006-12-27	0	1.550	1.500	1.550	1.480	1.580	224,000	340,420	1.5197	1.131	1.095	1.131	1.080	1.153	306,946	1.1091	-1.90%
2006-12-22	0	1.580	1.540	1.580	1.540	1.580	582,000	917,240	1.5760	1.153	1.124	1.153	1.124	1.153	797,512	1.1501	-1.25%
2006-12-21	0	1.600	1.580	1.600	1.580	1.600	724,000	1,152,080	1.5913	1.168	1.153	1.168	1.153	1.168	992,094	1.1613	0.00%
2006-12-20	0	1.600	1.590	1.620	1.590	1.620	762,000	1,221,940	1.6036	1.168	1.160	1.182	1.160	1.182	1,044,165	1.1703	0.00%
2006-12-19	0	1.600	1.590	1.600	1.600	1.630	922,000	1,494,720	1.6212	1.168	1.160	1.168	1.168	1.190	1,263,413	1.1831	-1.23%
2006-12-18	0	1.620	1.590	1.620	1.590	1.620	1,238,000	1,982,920	1.6017	1.182	1.160	1.182	1.160	1.182	1,696,426	1.1689	1.89%
2006-12-15	0	1.590	1.540	1.600	1.540	1.630	592,000	938,620	1.5855	1.160	1.124	1.168	1.124	1.190	811,215	1.1571	-1.85%
2006-12-14	0	1.620	1.600	1.620	1.600	1.680	636,000	1,036,160	1.6292	1.182	1.168	1.182	1.168	1.226	871,508	1.1889	0.00%
2006-12-13	0	1.620	1.600	1.630	1.600	1.620	174,000	279,200	1.6046	1.182	1.168	1.190	1.168	1.182	238,431	1.1710	-1.22%
2006-12-12	0	1.640	1.610	1.650	1.610	1.730	588,000	966,820	1.6443	1.197	1.175	1.204	1.175	1.263	805,734	1.1999	-2.96%
2006-12-11	0	1.690	1.680	1.700	1.650	1.710	1,316,000	2,217,720	1.6852	1.233	1.226	1.241	1.204	1.248	1,803,309	1.2298	1.20%
2006-12-08	0	1.670	1.670	1.690	1.660	1.780	2,852,000	4,910,760	1.7219	1.219	1.219	1.233	1.211	1.299	3,908,083	1.2566	-5.11%
2006-12-07	0	1.760	1.730	1.780	1.520	1.780	7,494,000	12,584,800	1.6793	1.284	1.263	1.299	1.109	1.299	10,268,996	1.2255	14.29%
2006-12-06	0	1.540	1.540	1.550	1.500	1.600	1,740,000	2,691,000	1.5466	1.124	1.124	1.131	1.095	1.168	2,384,315	1.1286	2.67%
2006-12-05	0	1.500	1.500	1.510	1.460	1.520	592,000	886,340	1.4972	1.095	1.095	1.102	1.065	1.109	811,215	1.0926	0.00%
2006-12-04	0	1.500	1.500	1.530	1.500	1.600	896,000	1,365,580	1.5241	1.095	1.095	1.117	1.095	1.168	1,227,785	1.1122	0.00%
2006-12-01	0	1.500	1.470	1.500	1.470	1.590	2,012,000	3,075,460	1.5286	1.095	1.073	1.095	1.073	1.160	2,757,035	1.1155	-1.96%
2006-11-30	0	1.530	1.500	1.530	1.500	1.610	5,122,000	7,957,820	1.5537	1.117	1.095	1.117	1.095	1.175	7,018,655	1.1338	5.52%
2006-11-29	0	1.450	1.440	1.460	1.430	1.490	1,872,000	2,729,000	1.4578	1.058	1.051	1.065	1.044	1.087	2,565,194	1.0639	4.32%
2006-11-28	0	1.390	1.370	1.400	1.370	1.460	1,084,000	1,532,780	1.4140	1.014	1.000	1.022	1.000	1.065	1,485,401	1.0319	-4.14%
2006-11-27	0	1.450	1.410	1.450	1.250	1.450	2,386,000	3,288,080	1.3781	1.058	1.029	1.058	0.912	1.058	3,269,526	1.0057	14.17%
2006-11-24	0	1.270	1.250	1.280	1.160	1.270	1,476,000	1,798,360	1.2184	0.927	0.912	0.934	0.847	0.927	2,022,556	0.8892	5.83%
2006-11-23	0	1.200	1.180	1.210	1.180	1.220	362,000	433,960	1.1988	0.876	0.861	0.883	0.861	0.890	496,047	0.8748	0.00%
2006-11-22	0	1.200	1.180	1.230	1.130	1.200	606,000	706,560	1.1659	0.876	0.861	0.898	0.825	0.876	830,399	0.8509	3.45%
2006-11-21	1	-	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	0.00%
2006-11-20	0	1.160	1.150	1.160	1.110	1.160	142,000	160,460	1.1300	0.847	0.839	0.847	0.810	0.847	194,582	0.8246	-0.85%
2006-11-17	0	1.170	1.130	1.170	1.160	1.170	100,000	115,801	1.1580	0.854	0.825	0.854	0.847	0.854	137,030	0.8451	0.00%
2006-11-16	0	1.170	1.130	1.180	1.100	1.180	140,000	160,600	1.1471	0.854	0.825	0.861	0.803	0.861	191,841	0.8371	-0.85%
2006-11-15	0	1.180	1.150	1.180	1.160	1.180	122,000	141,560	1.1603	0.861	0.839	0.861	0.847	0.861	167,176	0.8468	0.00%
2006-11-14	0	1.180	1.130	1.180	1.150	1.180	494,000	572,820	1.1596	0.861	0.825	0.861	0.839	0.861	676,926	0.8462	0.00%
2006-11-13	0	1.180	1.160	1.170	1.140	1.180	572,000	660,140	1.1541	0.861	0.847	0.854	0.832	0.861	783,809	0.8422	2.61%
2006-11-10	0	1.150	1.080	1.190	1.080	1.150	1,114,000	1,225,920	1.1005	0.839	0.788	0.868	0.788	0.839	1,526,509	0.8031	4.55%
2006-11-09	0	1.100	1.080	1.100	1.090	1.120	480,000	528,620	1.1013	0.803	0.788	0.803	0.795	0.817	657,742	0.8037	1.85%
2006-11-08	0	1.080	1.050	1.090	1.060	1.100	118,000	129,240	1.0953	0.788	0.766	0.795	0.774	0.803	161,695	0.7993	-0.92%
2006-11-07	0	1.090	1.050	1.100	1.050	1.090	126,000	134,540	1.0678	0.795	0.766	0.803	0.766	0.795	172,657	0.7792	0.93%
2006-11-06	0	1.080	1.060	1.100	1.060	1.090	220,000	234,280	1.0649	0.788	0.774	0.803	0.774	0.795	301,465	0.7771	0.00%
2006-11-03	0	1.080	1.070	1.080	1.060	1.090	6,000	6,480	1.0800	0.788	0.781	0.788	0.774	0.795	8,222	0.7882	-0.92%
2006-11-02	0	1.090	1.070	1.080	1.050	1.090	288,000	305,520	1.0608	0.795	0.781	0.788	0.766	0.795	394,645	0.7742	0.00%
2006-11-01	0	1.090	1.080	1.090	1.060	1.090	126,000	134,320	1.0660	0.795	0.788	0.795	0.774	0.795	172,657	0.7780	0.93%
2006-10-31	0	1.080	1.050	1.090	1.060	1.090	130,000	139,640	1.0742	0.788	0.766	0.795	0.774	0.795	178,138	0.7839	-1.82%
2006-10-27	0	1.100	1.100	1.110	1.070	1.100	268,000	288,040	1.0748	0.803	0.803	0.810	0.781	0.803	367,239	0.7843	-0.90%
2006-10-26	0	1.110	1.080	1.120	1.080	1.110	180,000	197,300	1.0961	0.810	0.788	0.817	0.788	0.810	246,653	0.7999	0.91%
2006-10-25	0	1.100	1.070	1.100	1.070	1.100	90,000	97,960	1.0884	0.803	0.781	0.803	0.781	0.803	123,327	0.7943	0.92%
2006-10-24	0	1.090	1.090	1.100	1.070	1.090	54,000	58,260	1.0789	0.795	0.795	0.803	0.781	0.795	73,996	0.7873	-0.91%
2006-10-23	0	1.100	1.070	1.100	1.070	1.100	16,000	17,480	1.0925	0.803	0.781	0.803	0.781	0.803	21,925	0.7973	0.00%
2006-10-20	0	1.100	1.080	1.200	1.060	1.100	272,000	298,580	1.0977	0.803	0.788	0.876	0.774	0.803	372,720	0.8011	0.92%
2006-10-19	0	1.090	1.060	1.090	1.050	1.100	122,000	130,540	1.0700	0.795	0.774	0.795	0.766	0.803	167,176	0.7809	-0.91%
2006-10-18	0	1.100	1.060	1.100	1.060	1.100	26,000	28,240	1.0862	0.803	0.774	0.803	0.774	0.803	35,628	0.7926	2.80%
2006-10-17	0	1.070	1.060	1.200	1.040	1.080	254,000	269,960	1.0628	0.781	0.774	0.876	0.759	0.788	348,055	0.7756	0.00%
2006-10-16	0	1.070	1.070	1.080	1.070	1.070	40,000	42,800	1.0700	0.781	0.781	0.788	0.781	0.781	54,812	0.7809	-2.73%
2006-10-13	0	1.100	1.060	1.100	1.100	1.100	88,000	96,800	1.1000	0.803	0.774	0.803	0.803	0.803	120,586	0.8027	0.92%
2006-10-12	0	1.090	1.060	1.090	1.090	1.090	80,000	87,200	1.0900	0.795	0.774	0.795	0.795	0.795	109,624	0.7954	-0.91%
2006-10-11	0	1.100	1.060	1.100	1.050	1.100	54,000	57,560	1.0659	0.803	0.774	0.803	0.766	0.803	73,996	0.7779	0.92%
2006-10-10	0	1.090	1.060	1.090	1.070	1.090	20,000	21,540	1.0770	0.795	0.774	0.795	0.781	0.795	27,406	0.7860	0.93%
2006-10-09	0	1.080	1.060	1.080	1.040	1.080	400,000	422,020	1.0551	0.788	0.774	0.788	0.759	0.788	548,118	0.7699	0.00%
2006-10-06	0	1.080	1.040	1.080	1.040	1.100	1,138,000	1,189,940	1.0456	0.788	0.759	0.788	0.759	0.803	1,559,397	0.7631	0.00%
2006-10-05	0	1.080	1.070	1.100	1.060	1.100	62,000	66,760	1.0768	0.788	0.781	0.803	0.774	0.803	84,958	0.7858	-1.82%
2006-10-04	0	1.100	1.070	1.100	1.100	1.100	10,000	11,000	1.1000	0.803	0.781	0.803	0.803	0.803	13,703	0.8027	1.85%
2006-10-03	0	1.080	1.080	1.100	1.060	1.080	342,000	368,500	1.0775	0.788	0.788	0.803	0.774	0.788	468,641	0.7863	-1.82%
2006-09-29	0	1.100	1.080	1.100	1.060	1.100	240,000	256,740	1.0698	0.803	0.788	0.803	0.774	0.803	328,871	0.7807	0.92%
2006-09-28	0	1.090	1.070	1.090	1.030	1.090	550,000	584,800	1.0633	0.795	0.781	0.795	0.752	0.795	753,663	0.7759	2.83%
2006-09-27	0	1.060	1.040	1.060	1.040	1.060	424,000	445,140	1.0499	0.774	0.759	0.774	0.759	0.774	581,005	0.7662	0.95%
2006-09-26	0	1.050	1.050	1.070	1.040	1.070	214,000	224,040	1.0469	0.766	0.766	0.781	0.759	0.781	293,243	0.7640	0.00%
2006-09-25	0	1.050	1.040	1.050	1.040	1.060	224,000	235,240	1.0502	0.766	0.759	0.766	0.759	0.774	306,946	0.7664	-1.87%
2006-09-22	0	1.070	1.040	1.070	1.040	1.070	200,000	210,500	1.0525	0.781	0.759	0.781	0.759	0.781	274,059	0.7681	0.00%
2006-09-21	0	1.070	1.030	1.070	1.040	1.070	316,000	333,240	1.0546	0.781	0.752	0.781	0.759	0.781	433,013	0.7696	0.00%
2006-09-20	0	1.070	1.050	1.070	1.050	1.070	450,000	478,200	1.0627	0.781	0.766	0.781	0.766	0.781	616,633	0.7755	-2.73%
2006-09-19	0	1.100	1.050	1.160	1.040	1.100	76,000	83,000	1.0921	0.803	0.766	0.847	0.759	0.803	104,142	0.7970	1.85%
2006-09-18	0	1.080	1.030	1.090	1.030	1.080	34,000	35,700	1.0500	0.788	0.752	0.795	0.752	0.788	46,590	0.7663	0.93%
2006-09-15	0	1.070	1.070	1.100	1.030	1.070	202,000	211,940	1.0492	0.781	0.781	0.803	0.752	0.781	276,800	0.7657	0.00%
2006-09-14	0	1.070	1.050	1.070	1.050	1.070	50,000	52,620	1.0524	0.781	0.766	0.781	0.766	0.781	68,515	0.7680	0.94%
2006-09-13	0	1.060	1.020	1.070	1.000	1.070	206,000	215,980	1.0484	0.774	0.744	0.781	0.730	0.781	282,281	0.7651	0.95%
2006-09-12	0	1.050	1.020	1.050	1.030	1.070	218,000	228,500	1.0482	0.766	0.744	0.766	0.752	0.781	298,724	0.7649	-1.87%
2006-09-11	0	1.070	1.040	1.070	1.050	1.070	60,000	63,200	1.0533	0.781	0.759	0.781	0.766	0.781	82,218	0.7687	-2.73%
2006-09-08	0	1.100	1.070	1.100	1.100	1.100	10,000	11,000	1.1000	0.803	0.781	0.803	0.803	0.803	13,703	0.8027	2.80%
2006-09-07	0	1.070	1.070	1.100	1.050	1.070	40,000	42,200	1.0550	0.781	0.781	0.803	0.766	0.781	54,812	0.7699	0.00%
2006-09-06	0	1.070	1.050	1.100	1.070	1.070	20,000	21,400	1.0700	0.781	0.766	0.803	0.781	0.781	27,406	0.7809	0.00%
2006-09-05	0	1.070	1.070	1.100	1.050	1.060	82,000	86,820	1.0588	0.781	0.781	0.803	0.766	0.774	112,364	0.7727	0.00%
2006-09-04	0	1.070	1.070	1.100	1.040	1.040	16,000	16,640	1.0400	0.781	0.781	0.803	0.759	0.759	21,925	0.7590	0.00%
2006-09-01	0	1.070	1.070	1.090	1.030	1.060	130,000	135,420	1.0417	0.781	0.781	0.795	0.752	0.774	178,138	0.7602	0.00%
2006-08-31	0	1.070	1.080	1.100	1.060	1.080	212,000	224,900	1.0608	0.781	0.788	0.803	0.774	0.788	290,503	0.7742	-1.83%
2006-08-30	0	1.090	1.070	1.090	1.090	1.090	24,000	26,160	1.0900	0.795	0.781	0.795	0.795	0.795	32,887	0.7954	1.87%
2006-08-29	0	1.070	1.070	1.090	1.070	1.070	30,000	32,100	1.0700	0.781	0.781	0.795	0.781	0.781	41,109	0.7809	-2.73%
2006-08-28	0	1.100	1.060	1.100	1.060	1.100	10,000	10,680	1.0680	0.803	0.774	0.803	0.774	0.803	13,703	0.7794	1.85%
2006-08-25	0	1.080	1.080	1.100	1.080	1.080	40,000	43,200	1.0800	0.788	0.788	0.803	0.788	0.788	54,812	0.7882	-1.82%
2006-08-24	0	1.100	1.090	1.180	1.080	1.100	282,000	308,760	1.0949	0.803	0.795	0.861	0.788	0.803	386,423	0.7990	0.00%
2006-08-23	0	1.100	1.080	1.100	1.060	1.100	110,000	119,420	1.0856	0.803	0.788	0.803	0.774	0.803	150,733	0.7923	0.00%
2006-08-22	0	1.100	1.070	1.100	-	-	0	0	-	0.803	0.781	0.803	-	-	0	-	0.00%
2006-08-21	0	1.100	1.060	1.100	1.090	1.100	8,000	8,740	1.0925	0.803	0.774	0.803	0.795	0.803	10,962	0.7973	0.00%
2006-08-18	0	1.100	1.070	1.100	1.070	1.100	72,000	77,320	1.0739	0.803	0.781	0.803	0.781	0.803	98,661	0.7837	0.92%
2006-08-17	0	1.090	1.080	1.100	1.080	1.090	36,000	39,100	1.0861	0.795	0.788	0.803	0.788	0.795	49,331	0.7926	-0.91%
2006-08-16	0	1.100	1.090	1.160	1.090	1.100	260,000	285,880	1.0995	0.803	0.795	0.847	0.795	0.803	356,277	0.8024	0.00%
2006-08-15	0	1.100	1.090	1.160	1.100	1.100	110,000	121,000	1.1000	0.803	0.795	0.847	0.803	0.803	150,733	0.8027	0.00%
2006-08-14	0	1.100	1.070	1.100	1.070	1.100	68,000	73,140	1.0756	0.803	0.781	0.803	0.781	0.803	93,180	0.7849	0.00%
2006-08-11	0	1.100	1.060	1.100	1.080	1.100	80,000	87,000	1.0875	0.803	0.774	0.803	0.788	0.803	109,624	0.7936	0.00%
2006-08-10	0	1.100	1.060	1.100	1.090	1.100	80,000	87,020	1.0878	0.803	0.774	0.803	0.795	0.803	109,624	0.7938	-1.79%
2006-08-09	0	1.120	1.090	1.130	1.090	1.120	140,000	153,760	1.0983	0.817	0.795	0.825	0.795	0.817	191,841	0.8015	0.00%
2006-08-08	0	1.120	1.090	1.120	1.100	1.120	250,000	275,540	1.1022	0.817	0.795	0.817	0.803	0.817	342,574	0.8043	-0.88%
2006-08-07	0	1.130	1.090	1.130	1.090	1.130	112,000	123,240	1.1004	0.825	0.795	0.825	0.795	0.825	153,473	0.8030	0.00%
2006-08-04	0	1.130	1.100	1.140	1.090	1.130	28,000	30,940	1.1050	0.825	0.803	0.832	0.795	0.825	38,368	0.8064	-2.59%
2006-08-03	0	1.160	1.160	1.190	1.120	1.120	20,000	22,400	1.1200	0.847	0.847	0.868	0.817	0.817	27,406	0.8173	3.57%
2006-08-02	0	1.120	1.120	1.150	1.090	1.150	112,000	123,300	1.1009	0.817	0.817	0.839	0.795	0.839	153,473	0.8034	0.00%
2006-08-01	0	1.120	1.080	1.160	1.090	1.120	410,000	451,840	1.1020	0.817	0.788	0.847	0.795	0.817	561,821	0.8042	-0.88%
2006-07-31	0	1.130	1.120	1.130	1.130	1.130	102,000	115,260	1.1300	0.825	0.817	0.825	0.825	0.825	139,770	0.8246	-2.59%
2006-07-28	0	1.160	1.130	1.160	1.140	1.160	124,000	141,400	1.1403	0.847	0.825	0.847	0.832	0.847	169,917	0.8322	-1.69%
2006-07-27	0	1.180	1.180	1.200	-	-	0	0	-	0.861	0.861	0.876	-	-	0	-	1.72%
2006-07-26	0	1.160	1.130	1.160	1.130	1.180	82,000	93,480	1.1400	0.847	0.825	0.847	0.825	0.861	112,364	0.8319	-1.69%
2006-07-25	0	1.180	1.120	1.180	1.120	1.180	130,000	147,580	1.1352	0.861	0.817	0.861	0.817	0.861	178,138	0.8285	1.72%
2006-07-24	0	1.160	1.130	1.160	1.140	1.160	94,000	107,440	1.1430	0.847	0.825	0.847	0.832	0.847	128,808	0.8341	0.00%
2006-07-21	0	1.160	1.130	1.160	1.140	1.170	94,000	107,540	1.1440	0.847	0.825	0.847	0.832	0.854	128,808	0.8349	-0.85%
2006-07-20	0	1.170	1.130	1.170	1.140	1.170	112,000	128,340	1.1459	0.854	0.825	0.854	0.832	0.854	153,473	0.8362	0.86%
2006-07-19	0	1.160	1.130	1.200	1.130	1.160	8,000	9,160	1.1450	0.847	0.825	0.876	0.825	0.847	10,962	0.8356	0.00%
2006-07-18	0	1.160	1.120	1.160	1.120	1.160	24,000	27,040	1.1267	0.847	0.817	0.847	0.817	0.847	32,887	0.8222	0.87%
2006-07-17	0	1.150	1.130	1.150	1.120	1.150	108,000	122,040	1.1300	0.839	0.825	0.839	0.817	0.839	147,992	0.8246	-0.86%
2006-07-14	0	1.160	1.130	1.170	-	-	0	0	-	0.847	0.825	0.854	-	-	0	-	0.00%
2006-07-13	0	1.160	1.130	1.160	1.140	1.160	32,000	36,620	1.1444	0.847	0.825	0.847	0.832	0.847	43,849	0.8351	-0.85%
2006-07-12	0	1.170	1.140	1.170	1.140	1.170	32,000	36,740	1.1481	0.854	0.832	0.854	0.832	0.854	43,849	0.8379	0.00%
2006-07-11	0	1.170	1.150	1.170	1.140	1.170	42,000	48,140	1.1462	0.854	0.839	0.854	0.832	0.854	57,552	0.8365	-0.85%
2006-07-10	0	1.180	1.140	1.180	1.140	1.180	30,000	34,680	1.1560	0.861	0.832	0.861	0.832	0.861	41,109	0.8436	0.00%
2006-07-07	0	1.180	1.140	1.200	1.140	1.180	510,000	581,800	1.1408	0.861	0.832	0.876	0.832	0.861	698,851	0.8325	0.00%
2006-07-06	0	1.180	1.180	1.200	1.140	1.150	130,000	148,800	1.1446	0.861	0.861	0.876	0.832	0.839	178,138	0.8353	0.85%
2006-07-05	0	1.170	1.140	1.170	1.130	1.170	102,000	116,080	1.1380	0.854	0.832	0.854	0.825	0.854	139,770	0.8305	0.00%
2006-07-04	0	1.170	1.130	1.170	1.140	1.170	50,000	57,300	1.1460	0.854	0.825	0.854	0.832	0.854	68,515	0.8363	-0.85%
2006-07-03	0	1.180	1.150	1.180	1.190	1.190	6,000	7,140	1.1900	0.861	0.839	0.861	0.868	0.868	8,222	0.8684	-1.67%
2006-06-30	0	1.200	1.180	1.200	1.130	1.200	72,000	82,960	1.1522	0.876	0.861	0.876	0.825	0.876	98,661	0.8409	1.69%
2006-06-29	0	1.180	1.150	1.180	-	-	0	0	-	0.861	0.839	0.861	-	-	0	-	0.00%
2006-06-28	0	1.180	1.140	1.180	1.140	1.180	138,000	158,260	1.1468	0.861	0.832	0.861	0.832	0.861	189,101	0.8369	1.72%
2006-06-27	0	1.160	1.150	1.160	1.140	1.170	170,000	195,100	1.1476	0.847	0.839	0.847	0.832	0.854	232,950	0.8375	0.87%
2006-06-26	0	1.150	1.150	1.170	1.150	1.150	92,000	105,800	1.1500	0.839	0.839	0.854	0.839	0.839	126,067	0.8392	-1.71%
2006-06-23	0	1.170	1.150	1.170	-	-	0	0	-	0.854	0.839	0.854	-	-	0	-	0.00%
2006-06-22	0	1.170	1.150	1.170	1.160	1.170	202,000	235,940	1.1680	0.854	0.839	0.854	0.847	0.854	276,800	0.8524	-1.68%
2006-06-21	0	1.190	1.150	1.190	1.130	1.190	366,000	424,640	1.1602	0.868	0.839	0.868	0.825	0.868	501,528	0.8467	0.00%
2006-06-20	0	1.190	1.130	1.220	1.130	1.190	80,000	93,400	1.1675	0.868	0.825	0.890	0.825	0.868	109,624	0.8520	0.00%
2006-06-19	0	1.190	1.190	1.200	1.130	1.150	250,000	285,500	1.1420	0.868	0.868	0.876	0.825	0.839	342,574	0.8334	-2.46%
2006-06-16	0	1.220	1.220	1.230	1.140	1.140	12,000	13,680	1.1400	0.890	0.890	0.898	0.832	0.832	16,444	0.8319	-0.81%
2006-06-15	0	1.230	1.230	1.260	-	-	0	0	-	0.898	0.898	0.920	-	-	0	-	5.13%
2006-06-14	0	1.170	1.120	1.200	1.120	1.170	58,000	65,560	1.1303	0.854	0.817	0.876	0.817	0.854	79,477	0.8249	0.00%
2006-06-13	0	1.170	1.170	1.280	1.130	1.180	186,000	211,900	1.1392	0.854	0.854	0.934	0.825	0.861	254,875	0.8314	0.00%
2006-06-12	0	1.170	1.150	1.260	1.150	1.200	246,000	287,380	1.1682	0.854	0.839	0.920	0.839	0.876	337,093	0.8525	-4.10%
2006-06-09	0	1.220	1.120	1.220	1.120	1.220	82,000	92,040	1.1224	0.890	0.817	0.890	0.817	0.890	112,364	0.8191	-0.81%
2006-06-08	0	1.230	1.100	1.230	1.100	1.230	110,000	124,720	1.1338	0.898	0.803	0.898	0.803	0.898	150,733	0.8274	-2.38%
2006-06-07	0	1.260	1.260	1.290	1.200	1.210	68,000	81,700	1.2015	0.920	0.920	0.941	0.876	0.883	93,180	0.8768	0.00%
2006-06-06	0	1.260	1.200	1.260	1.170	1.260	50,000	60,520	1.2104	0.920	0.876	0.920	0.854	0.920	68,515	0.8833	-1.56%
2006-06-05	0	1.280	1.240	1.280	-	-	0	0	-	0.934	0.905	0.934	-	-	0	-	-3.03%
2006-06-02	0	1.320	1.320	1.330	1.200	1.240	74,000	90,620	1.2246	0.963	0.963	0.971	0.876	0.905	101,402	0.8937	6.45%
2006-06-01	0	1.240	1.230	1.240	1.230	1.240	12,000	14,780	1.2317	0.905	0.898	0.905	0.898	0.905	16,444	0.8988	0.00%
2006-05-30	0	1.240	1.240	1.260	1.240	1.260	60,000	75,200	1.2533	0.905	0.905	0.920	0.905	0.920	82,218	0.9146	-2.36%
2006-05-29	0	1.270	1.230	1.270	-	-	0	0	-	0.927	0.898	0.927	-	-	0	-	0.00%
2006-05-26	0	1.270	1.220	1.270	1.230	1.270	40,000	49,460	1.2365	0.927	0.890	0.927	0.898	0.927	54,812	0.9024	0.79%
2006-05-25	0	1.260	1.220	1.270	1.220	1.260	106,000	130,660	1.2326	0.920	0.890	0.927	0.890	0.920	145,251	0.8995	0.00%
2006-05-24	0	1.260	1.230	1.260	-	-	0	0	-	0.920	0.898	0.920	-	-	0	-	-0.79%
2006-05-23	0	1.270	1.240	1.270	1.220	1.270	14,000	17,180	1.2271	0.927	0.905	0.927	0.890	0.927	19,184	0.8955	-0.78%
2006-05-22	0	1.280	1.280	1.300	1.260	1.300	192,000	246,400	1.2833	0.934	0.934	0.949	0.920	0.949	263,097	0.9365	1.59%
2006-05-19	0	1.260	1.240	1.270	1.260	1.260	40,000	50,400	1.2600	0.920	0.905	0.927	0.920	0.920	54,812	0.9195	-2.33%
2006-05-18	0	1.290	1.290	1.300	1.240	1.280	286,000	360,740	1.2613	0.941	0.941	0.949	0.905	0.934	391,905	0.9205	1.57%
2006-05-17	0	1.280	1.280	1.300	1.280	1.300	80,000	103,220	1.2903	0.927	0.927	0.941	0.927	0.941	110,487	0.9342	-1.54%
2006-05-16	0	1.300	1.250	1.300	1.270	1.270	46,000	58,420	1.2700	0.941	0.905	0.941	0.920	0.920	63,530	0.9196	-0.76%
2006-05-15	0	1.310	1.310	1.320	1.270	1.270	8,000	10,160	1.2700	0.949	0.949	0.956	0.920	0.920	11,049	0.9196	0.77%
2006-05-12	0	1.300	1.300	1.320	1.290	1.300	34,000	43,980	1.2935	0.941	0.941	0.956	0.934	0.941	46,957	0.9366	-1.52%
2006-05-11	0	1.320	1.310	1.340	1.320	1.330	290,000	383,600	1.3228	0.956	0.949	0.970	0.956	0.963	400,515	0.9578	0.00%
2006-05-10	0	1.320	1.310	1.320	1.310	1.330	302,000	399,100	1.3215	0.956	0.949	0.956	0.949	0.963	417,088	0.9569	0.00%
2006-05-09	0	1.320	1.320	1.330	1.310	1.330	150,000	198,620	1.3241	0.956	0.956	0.963	0.949	0.963	207,163	0.9588	-1.49%
2006-05-08	0	1.340	1.350	1.360	1.310	1.350	506,000	676,160	1.3363	0.970	0.977	0.985	0.949	0.977	698,829	0.9676	2.29%
2006-05-04	0	1.310	1.300	1.310	1.280	1.340	676,000	887,140	1.3123	0.949	0.941	0.949	0.927	0.970	933,614	0.9502	-2.96%
2006-05-03	0	1.350	1.280	1.350	1.270	1.360	626,000	804,420	1.2850	0.977	0.927	0.977	0.920	0.985	864,559	0.9304	5.47%
2006-05-02	0	1.280	1.260	1.280	1.260	1.280	110,000	140,600	1.2782	0.927	0.912	0.927	0.912	0.927	151,919	0.9255	-0.78%
2006-04-28	0	1.290	1.290	1.300	1.240	1.260	86,000	107,680	1.2521	0.934	0.934	0.941	0.898	0.912	118,773	0.9066	1.57%
2006-04-27	0	1.270	1.270	1.320	1.260	1.300	170,000	218,940	1.2879	0.920	0.920	0.956	0.912	0.941	234,785	0.9325	0.79%
2006-04-26	0	1.260	1.260	1.280	1.250	1.270	234,000	295,000	1.2607	0.912	0.912	0.927	0.905	0.920	323,174	0.9128	-1.56%
2006-04-25	0	1.280	1.250	1.280	1.250	1.290	260,000	332,000	1.2769	0.927	0.905	0.927	0.905	0.934	359,082	0.9246	1.59%
2006-04-24	0	1.260	1.260	1.280	1.260	1.280	100,000	126,700	1.2670	0.912	0.912	0.927	0.912	0.927	138,109	0.9174	-2.33%
2006-04-21	0	1.290	1.290	1.320	1.290	1.320	406,000	525,820	1.2951	0.934	0.934	0.956	0.934	0.956	560,721	0.9378	0.00%
2006-04-20	0	1.290	1.290	1.300	1.280	1.310	192,000	249,180	1.2978	0.934	0.934	0.941	0.927	0.949	265,168	0.9397	-1.53%
2006-04-19	0	1.310	1.310	1.320	1.310	1.330	260,000	343,900	1.3227	0.949	0.949	0.956	0.949	0.963	359,082	0.9577	-1.50%
2006-04-18	0	1.330	1.320	1.330	1.320	1.340	108,000	143,780	1.3313	0.963	0.956	0.963	0.956	0.970	149,157	0.9639	0.76%
2006-04-13	0	1.320	1.290	1.320	1.270	1.330	190,000	246,200	1.2958	0.956	0.934	0.956	0.920	0.963	262,406	0.9382	1.54%
2006-04-12	0	1.300	1.280	1.300	1.270	1.350	538,000	696,500	1.2946	0.941	0.927	0.941	0.920	0.977	743,024	0.9374	-6.47%
2006-04-11	0	1.390	1.380	1.390	1.240	1.400	302,000	387,440	1.2829	1.006	0.999	1.006	0.898	1.014	417,088	0.9289	10.32%
2006-04-10	0	1.260	1.220	1.260	1.230	1.260	12,000	14,820	1.2350	0.912	0.883	0.912	0.891	0.912	16,573	0.8942	-0.79%
2006-04-07	0	1.270	1.250	1.270	1.240	1.280	322,000	403,200	1.2522	0.920	0.905	0.920	0.898	0.927	444,710	0.9067	-0.78%
2006-04-06	0	1.280	1.280	1.290	1.280	1.290	344,000	442,620	1.2867	0.927	0.927	0.934	0.927	0.934	475,093	0.9316	-0.78%
2006-04-04	0	1.290	1.280	1.290	1.280	1.300	516,000	662,400	1.2837	0.934	0.927	0.934	0.927	0.941	712,640	0.9295	0.78%
2006-04-03	0	1.280	1.270	1.290	1.230	1.280	320,000	401,820	1.2557	0.927	0.920	0.934	0.891	0.927	441,947	0.9092	3.23%
2006-03-31	0	1.240	1.230	1.240	1.200	1.260	414,000	511,460	1.2354	0.898	0.891	0.898	0.869	0.912	571,769	0.8945	1.64%
2006-03-30	0	1.220	1.210	1.220	1.200	1.240	1,048,000	1,281,280	1.2226	0.883	0.876	0.883	0.869	0.898	1,447,378	0.8852	-3.94%
2006-03-29	0	1.270	1.270	1.290	1.260	1.280	240,000	305,960	1.2748	0.920	0.920	0.934	0.912	0.927	331,461	0.9231	-0.78%
2006-03-28	0	1.280	1.280	1.300	1.280	1.280	114,000	145,920	1.2800	0.927	0.927	0.941	0.927	0.927	157,444	0.9268	0.00%
2006-03-27	0	1.280	1.270	1.280	1.270	1.280	40,000	50,940	1.2735	0.927	0.920	0.927	0.920	0.927	55,243	0.9221	0.00%
2006-03-24	0	1.280	1.270	1.300	1.270	1.280	32,000	40,940	1.2794	0.927	0.920	0.941	0.920	0.927	44,195	0.9264	0.79%
2006-03-23	0	1.270	1.270	1.310	1.270	1.270	30,000	38,100	1.2700	0.920	0.920	0.949	0.920	0.920	41,433	0.9196	0.00%
2006-03-22	0	1.270	1.260	1.290	1.270	1.300	90,000	115,560	1.2840	0.920	0.912	0.934	0.920	0.941	124,298	0.9297	-2.31%
2006-03-21	0	1.300	1.290	1.320	1.300	1.320	218,000	285,420	1.3093	0.941	0.934	0.956	0.941	0.956	301,077	0.9480	-1.52%
2006-03-20	0	1.320	1.280	1.320	1.320	1.340	242,000	322,780	1.3338	0.956	0.927	0.956	0.956	0.970	334,223	0.9658	-1.49%
2006-03-17	0	1.340	1.310	1.340	1.280	1.340	144,000	187,760	1.3039	0.970	0.949	0.970	0.927	0.970	198,876	0.9441	3.88%
2006-03-16	0	1.290	1.280	1.290	1.260	1.290	442,000	569,060	1.2875	0.934	0.927	0.934	0.912	0.934	610,440	0.9322	2.38%
2006-03-15	0	1.260	1.260	1.280	1.260	1.280	308,000	393,580	1.2779	0.912	0.912	0.927	0.912	0.927	425,374	0.9253	-2.33%
2006-03-14	0	1.290	1.290	1.300	1.280	1.290	212,000	272,980	1.2876	0.934	0.934	0.941	0.927	0.934	292,790	0.9323	2.38%
2006-03-13	0	1.260	1.260	1.280	1.260	1.260	150,000	189,000	1.2600	0.912	0.912	0.927	0.912	0.912	207,163	0.9123	-0.79%
2006-03-10	0	1.270	1.260	1.280	1.250	1.280	156,000	197,900	1.2686	0.920	0.912	0.927	0.905	0.927	215,449	0.9185	-0.78%
2006-03-09	0	1.280	1.270	1.290	1.270	1.290	68,000	86,840	1.2771	0.927	0.920	0.934	0.920	0.934	93,914	0.9247	0.00%
2006-03-08	0	1.280	1.260	1.290	1.260	1.300	400,000	510,100	1.2753	0.927	0.912	0.934	0.912	0.941	552,434	0.9234	-1.54%
2006-03-07	0	1.300	1.300	1.320	1.250	1.320	992,000	1,277,060	1.2874	0.941	0.941	0.956	0.905	0.956	1,370,037	0.9321	3.17%
2006-03-06	0	1.260	1.250	1.270	1.200	1.260	426,000	530,400	1.2451	0.912	0.905	0.920	0.869	0.912	588,342	0.9015	2.44%
2006-03-03	0	1.230	1.220	1.240	1.150	1.230	914,000	1,090,980	1.1936	0.891	0.883	0.898	0.833	0.891	1,262,312	0.8643	3.36%
2006-03-02	0	1.190	1.150	1.190	1.150	1.190	342,000	395,800	1.1573	0.862	0.833	0.862	0.833	0.862	472,331	0.8380	-0.83%
2006-03-01	0	1.200	1.170	1.210	1.170	1.200	90,000	106,500	1.1833	0.869	0.847	0.876	0.847	0.869	124,298	0.8568	0.00%
2006-02-28	0	1.200	1.180	1.200	1.150	1.200	78,000	91,300	1.1705	0.869	0.854	0.869	0.833	0.869	107,725	0.8475	0.00%
2006-02-27	0	1.200	1.160	1.200	-	-	0	0	-	0.869	0.840	0.869	-	-	0	-	0.00%
2006-02-24	0	1.200	1.170	1.200	1.170	1.200	160,000	187,260	1.1704	0.869	0.847	0.869	0.847	0.869	220,974	0.8474	-1.64%
2006-02-23	0	1.220	1.220	1.250	1.170	1.200	150,000	177,920	1.1861	0.883	0.883	0.905	0.847	0.869	207,163	0.8588	1.67%
2006-02-22	0	1.200	1.200	1.210	1.170	1.180	44,000	51,720	1.1755	0.869	0.869	0.876	0.847	0.854	60,768	0.8511	1.69%
2006-02-21	0	1.180	1.180	1.200	1.180	1.180	40,000	47,200	1.1800	0.854	0.854	0.869	0.854	0.854	55,243	0.8544	0.00%
2006-02-20	0	1.180	1.180	1.200	1.130	1.180	4,000	4,620	1.1550	0.854	0.854	0.869	0.818	0.854	5,524	0.8363	-0.84%
2006-02-17	0	1.190	1.190	1.200	-	-	0	0	-	0.862	0.862	0.869	-	-	0	-	0.85%
2006-02-16	0	1.180	1.180	1.230	1.150	1.170	102,000	117,720	1.1541	0.854	0.854	0.891	0.833	0.847	140,871	0.8357	-1.67%
2006-02-15	0	1.200	1.160	1.200	1.190	1.220	70,000	84,220	1.2031	0.869	0.840	0.869	0.862	0.883	96,676	0.8712	1.69%
2006-02-14	0	1.180	1.180	1.200	1.150	1.170	196,000	227,980	1.1632	0.854	0.854	0.869	0.833	0.847	270,693	0.8422	-1.67%
2006-02-13	0	1.200	1.200	1.220	1.150	1.180	130,000	152,620	1.1740	0.869	0.869	0.883	0.833	0.854	179,541	0.8501	0.00%
2006-02-10	0	1.200	1.180	1.230	1.180	1.200	30,000	35,520	1.1840	0.869	0.854	0.891	0.854	0.869	41,433	0.8573	0.00%
2006-02-09	0	1.200	1.180	1.200	-	-	0	0	-	0.869	0.854	0.869	-	-	0	-	-1.64%
2006-02-08	0	1.220	1.170	1.240	1.200	1.220	310,000	373,160	1.2037	0.883	0.847	0.898	0.869	0.883	428,136	0.8716	0.83%
2006-02-07	0	1.210	1.190	1.210	1.210	1.240	258,000	315,940	1.2246	0.876	0.862	0.876	0.876	0.898	356,320	0.8867	-0.82%
2006-02-06	0	1.220	1.200	1.220	1.200	1.220	106,000	127,820	1.2058	0.883	0.869	0.883	0.869	0.883	146,395	0.8731	1.67%
2006-02-03	0	1.200	1.180	1.200	1.170	1.200	170,000	202,820	1.1931	0.869	0.854	0.869	0.847	0.869	234,785	0.8639	0.00%
2006-02-02	0	1.200	1.190	1.210	1.140	1.210	442,000	521,440	1.1797	0.869	0.862	0.876	0.825	0.876	610,440	0.8542	4.35%
2006-02-01	0	1.150	1.140	1.150	1.150	1.170	32,000	37,040	1.1575	0.833	0.825	0.833	0.833	0.847	44,195	0.8381	-1.71%
2006-01-27	0	1.170	1.170	-	1.120	1.150	70,000	79,400	1.1343	0.847	0.847	-	0.811	0.833	96,676	0.8213	1.74%
2006-01-26	0	1.150	1.150	1.160	1.130	1.150	182,000	208,120	1.1435	0.833	0.833	0.840	0.818	0.833	251,358	0.8280	0.00%
2006-01-25	0	1.150	1.150	1.170	1.060	1.160	318,000	356,340	1.1206	0.833	0.833	0.847	0.768	0.840	439,185	0.8114	4.55%
2006-01-24	0	1.100	1.100	1.130	1.090	1.090	20,000	21,800	1.0900	0.796	0.796	0.818	0.789	0.789	27,622	0.7892	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2006-01-17	0	1.100	1.090	1.100	1.070	1.100	186,000	202,260	1.0874	0.796	0.789	0.796	0.775	0.796	256,882	0.7874	1.85%
2006-01-16	0	1.080	1.080	1.100	1.070	1.090	174,000	189,000	1.0862	0.782	0.782	0.796	0.775	0.789	240,309	0.7865	-0.92%
2006-01-13	0	1.090	1.090	1.100	1.080	1.090	268,000	291,020	1.0859	0.789	0.789	0.796	0.782	0.789	370,131	0.7863	0.93%
2006-01-12	0	1.080	1.080	1.100	1.070	1.100	68,000	73,580	1.0821	0.782	0.782	0.796	0.775	0.796	93,914	0.7835	0.00%
2006-01-11	0	1.080	1.070	1.090	1.080	1.080	414,000	447,120	1.0800	0.782	0.775	0.789	0.782	0.782	571,769	0.7820	0.00%
2006-01-10	0	1.080	1.080	1.130	1.080	1.100	106,000	115,500	1.0896	0.782	0.782	0.818	0.782	0.796	146,395	0.7890	-0.92%
2006-01-09	0	1.090	1.080	1.090	1.070	1.090	4,000	4,320	1.0800	0.789	0.782	0.789	0.775	0.789	5,524	0.7820	0.00%
2006-01-06	0	1.090	1.080	1.100	1.070	1.090	146,000	158,140	1.0832	0.789	0.782	0.796	0.775	0.789	201,638	0.7843	0.00%
2006-01-05	0	1.090	1.070	1.090	1.070	1.090	140,000	150,580	1.0756	0.789	0.775	0.789	0.775	0.789	193,352	0.7788	0.93%
2006-01-04	0	1.080	1.070	1.080	1.070	1.080	298,000	319,160	1.0710	0.782	0.775	0.782	0.775	0.782	411,563	0.7755	-1.82%
2006-01-03	0	1.100	1.070	1.100	1.070	1.100	26,000	28,140	1.0823	0.796	0.775	0.796	0.775	0.796	35,908	0.7837	0.00%
2005-12-30	0	1.100	1.080	1.100	1.070	1.100	172,000	184,700	1.0738	0.796	0.782	0.796	0.775	0.796	237,547	0.7775	1.85%
2005-12-29	0	1.080	1.060	1.080	1.050	1.080	164,000	174,500	1.0640	0.782	0.768	0.782	0.760	0.782	226,498	0.7704	0.93%
2005-12-28	0	1.070	1.070	1.080	1.070	1.070	50,000	53,500	1.0700	0.775	0.775	0.782	0.775	0.775	69,054	0.7748	-1.83%
2005-12-23	0	1.090	1.080	1.090	1.070	1.090	64,000	69,020	1.0784	0.789	0.782	0.789	0.775	0.789	88,389	0.7809	0.93%
2005-12-22	0	1.080	1.070	1.100	1.070	1.080	98,000	105,340	1.0749	0.782	0.775	0.796	0.775	0.782	135,346	0.7783	-1.82%
2005-12-21	0	1.100	1.100	1.120	1.070	1.080	34,000	36,700	1.0794	0.796	0.796	0.811	0.775	0.782	46,957	0.7816	-0.90%
2005-12-20	0	1.110	1.080	1.110	1.080	1.110	10,000	10,920	1.0920	0.804	0.782	0.804	0.782	0.804	13,811	0.7907	-0.89%
2005-12-19	0	1.120	1.070	1.120	1.070	1.120	100,000	108,140	1.0814	0.811	0.775	0.811	0.775	0.811	138,109	0.7830	0.00%
2005-12-16	0	1.120	1.120	1.180	1.080	1.100	338,000	366,180	1.0834	0.811	0.811	0.854	0.782	0.796	466,807	0.7844	1.82%
2005-12-15	0	1.100	1.100	1.120	1.080	1.080	74,000	79,920	1.0800	0.796	0.796	0.811	0.782	0.782	102,200	0.7820	1.85%
2005-12-14	0	1.080	1.080	1.090	1.080	1.100	450,000	487,100	1.0824	0.782	0.782	0.789	0.782	0.796	621,488	0.7838	-1.82%
2005-12-13	0	1.100	1.100	-	1.070	1.080	150,000	161,300	1.0753	0.796	0.796	-	0.775	0.782	207,163	0.7786	1.85%
2005-12-12	0	1.080	1.080	1.100	1.080	1.080	80,000	86,400	1.0800	0.782	0.782	0.796	0.782	0.782	110,487	0.7820	0.00%
2005-12-09	0	1.080	1.070	1.080	-	-	40,000	42,800	1.0700	0.782	0.775	0.782	-	-	55,243	0.7748	-0.92%
2005-12-08	0	1.090	1.070	1.100	1.070	1.090	108,000	115,760	1.0719	0.789	0.775	0.796	0.775	0.789	149,157	0.7761	-0.91%
2005-12-07	0	1.100	1.070	1.120	1.100	1.100	8,000	8,800	1.1000	0.796	0.775	0.811	0.796	0.796	11,049	0.7965	1.85%
2005-12-06	0	1.080	1.070	1.100	1.080	1.080	46,000	49,680	1.0800	0.782	0.775	0.796	0.782	0.782	63,530	0.7820	-1.82%
2005-12-05	0	1.100	1.070	1.120	1.070	1.100	10,000	10,880	1.0880	0.796	0.775	0.811	0.775	0.796	13,811	0.7878	0.92%
2005-12-02	0	1.090	1.080	1.090	1.070	1.090	50,000	53,600	1.0720	0.789	0.782	0.789	0.775	0.789	69,054	0.7762	1.87%
2005-12-01	0	1.070	1.070	1.080	1.070	1.080	74,000	79,220	1.0705	0.775	0.775	0.782	0.775	0.782	102,200	0.7751	-2.73%
2005-11-30	0	1.100	1.070	1.100	1.070	1.100	64,000	68,760	1.0744	0.796	0.775	0.796	0.775	0.796	88,389	0.7779	1.85%
2005-11-29	0	1.080	1.060	1.080	1.060	1.080	110,000	117,600	1.0691	0.782	0.768	0.782	0.768	0.782	151,919	0.7741	-1.82%
2005-11-28	0	1.100	1.080	1.100	1.070	1.100	126,000	136,280	1.0816	0.796	0.782	0.796	0.775	0.796	174,017	0.7831	0.00%
2005-11-25	0	1.100	1.100	1.120	1.070	1.080	70,000	75,200	1.0743	0.796	0.796	0.811	0.775	0.782	96,676	0.7779	0.00%
2005-11-24	0	1.100	1.070	1.100	1.070	1.100	108,000	115,780	1.0720	0.796	0.775	0.796	0.775	0.796	149,157	0.7762	0.00%
2005-11-23	0	1.100	1.070	1.150	1.070	1.100	136,000	147,260	1.0828	0.796	0.775	0.833	0.775	0.796	187,828	0.7840	2.80%
2005-11-22	0	1.070	1.070	1.300	1.050	1.090	98,000	104,140	1.0627	0.775	0.775	0.941	0.760	0.789	135,346	0.7694	-1.83%
2005-11-21	0	1.090	1.070	1.100	1.000	1.090	112,000	116,820	1.0430	0.789	0.775	0.796	0.724	0.789	154,682	0.7552	0.00%
2005-11-18	0	1.090	1.090	1.110	1.090	1.090	6,000	6,540	1.0900	0.789	0.789	0.804	0.789	0.789	8,287	0.7892	-1.80%
2005-11-17	0	1.110	1.090	1.110	1.110	1.110	50,000	55,500	1.1100	0.804	0.789	0.804	0.804	0.804	69,054	0.8037	0.91%
2005-11-16	0	1.100	1.100	1.110	1.090	1.090	10,000	10,900	1.0900	0.796	0.796	0.804	0.789	0.789	13,811	0.7892	0.00%
2005-11-15	0	1.100	1.080	1.120	1.100	1.100	5,000,000	5,500,000	1.1000	0.796	0.782	0.811	0.796	0.796	6,905,427	0.7965	-1.79%
2005-11-14	0	1.120	1.100	1.120	1.100	1.120	160,000	179,000	1.1188	0.811	0.796	0.811	0.796	0.811	220,974	0.8101	-0.88%
2005-11-11	0	1.130	1.110	1.140	-	-	0	0	-	0.818	0.804	0.825	-	-	0	-	0.00%
2005-11-10	0	1.130	1.120	1.150	-	-	0	0	-	0.818	0.811	0.833	-	-	0	-	0.00%
2005-11-09	0	1.130	1.130	1.150	1.100	1.130	32,000	35,980	1.1244	0.818	0.818	0.833	0.796	0.818	44,195	0.8141	0.89%
2005-11-08	0	1.120	1.110	-	-	-	0	0	-	0.811	0.804	-	-	-	0	-	0.00%
2005-11-07	0	1.120	1.110	1.130	1.120	1.120	254,000	284,480	1.1200	0.811	0.804	0.818	0.811	0.811	350,796	0.8110	-1.75%
2005-11-04	0	1.140	1.110	1.150	1.110	1.140	38,000	43,020	1.1321	0.825	0.804	0.833	0.804	0.825	52,481	0.8197	0.88%
2005-11-03	0	1.130	1.120	1.190	1.070	1.130	36,000	40,080	1.1133	0.818	0.811	0.862	0.775	0.818	49,719	0.8061	0.00%
2005-11-02	0	1.130	1.120	1.170	1.090	1.130	134,000	150,940	1.1264	0.818	0.811	0.847	0.789	0.818	185,065	0.8156	4.63%
2005-11-01	0	1.080	1.080	1.130	1.080	1.090	58,000	63,140	1.0886	0.782	0.782	0.818	0.782	0.789	80,103	0.7882	-0.92%
2005-10-31	0	1.090	1.070	1.090	1.070	1.090	124,000	132,720	1.0703	0.789	0.775	0.789	0.775	0.789	171,255	0.7750	0.93%
2005-10-28	0	1.080	1.050	1.080	1.070	1.090	302,000	325,360	1.0774	0.782	0.760	0.782	0.775	0.789	417,088	0.7801	-2.70%
2005-10-27	0	1.110	1.100	1.110	1.090	1.120	26,000	28,700	1.1038	0.804	0.796	0.804	0.789	0.811	35,908	0.7993	-0.89%
2005-10-26	0	1.120	1.100	1.120	1.100	1.120	86,000	94,760	1.1019	0.811	0.796	0.811	0.796	0.811	118,773	0.7978	0.00%
2005-10-25	0	1.120	1.100	1.120	-	-	0	0	-	0.811	0.796	0.811	-	-	0	-	-2.61%
2005-10-24	0	1.150	1.130	1.150	1.150	1.150	2,000	2,300	1.1500	0.833	0.818	0.833	0.833	0.833	2,762	0.8327	1.77%
2005-10-21	0	1.130	1.110	1.130	1.110	1.150	28,000	31,400	1.1214	0.818	0.804	0.818	0.804	0.833	38,670	0.8120	0.89%
2005-10-20	0	1.120	1.100	1.120	1.100	1.120	60,000	66,260	1.1043	0.811	0.796	0.811	0.796	0.811	82,865	0.7996	1.82%
2005-10-19	0	1.100	1.100	1.120	1.100	1.100	30,000	33,000	1.1000	0.796	0.796	0.811	0.796	0.796	41,433	0.7965	-2.65%
2005-10-18	0	1.130	1.130	1.150	1.130	1.150	100,000	113,080	1.1308	0.818	0.818	0.833	0.818	0.833	138,109	0.8188	0.00%
2005-10-17	0	1.130	1.100	1.130	1.130	1.130	20,000	22,600	1.1300	0.818	0.796	0.818	0.818	0.818	27,622	0.8182	0.00%
2005-10-14	0	1.130	1.110	1.130	-	-	0	0	-	0.818	0.804	0.818	-	-	0	-	0.00%
2005-10-13	0	1.130	1.120	1.130	1.130	1.140	46,000	52,020	1.1309	0.818	0.811	0.818	0.818	0.825	63,530	0.8188	-0.88%
2005-10-12	0	1.140	1.120	1.140	1.110	1.140	60,000	67,500	1.1250	0.825	0.811	0.825	0.804	0.825	82,865	0.8146	-0.87%
2005-10-10	0	1.150	1.130	1.150	1.120	1.150	48,000	54,440	1.1342	0.833	0.818	0.833	0.811	0.833	66,292	0.8212	-1.71%
2005-10-07	0	1.170	1.120	1.190	1.120	1.170	42,000	47,420	1.1290	0.847	0.811	0.862	0.811	0.847	58,006	0.8175	0.00%
2005-10-06	0	1.170	1.170	1.230	-	-	0	0	-	0.847	0.847	0.891	-	-	0	-	1.30%
2005-10-05	0	1.170	1.170	1.250	1.140	1.160	62,000	71,240	1.1490	0.836	0.836	0.893	0.815	0.829	86,739	0.8213	1.74%
2005-10-04	0	1.150	1.130	1.150	1.140	1.150	40,000	45,640	1.1410	0.822	0.808	0.822	0.815	0.822	55,961	0.8156	0.00%
2005-10-03	0	1.150	1.120	1.150	1.120	1.150	144,000	162,580	1.1290	0.822	0.801	0.822	0.801	0.822	201,459	0.8070	0.88%
2005-09-30	0	1.140	1.100	1.140	1.100	1.140	102,000	114,700	1.1245	0.815	0.786	0.815	0.786	0.815	142,700	0.8038	-0.87%
2005-09-29	0	1.150	1.110	1.150	1.130	1.150	64,000	72,560	1.1338	0.822	0.793	0.822	0.808	0.822	89,537	0.8104	-0.86%
2005-09-28	0	1.160	1.100	1.160	1.130	1.170	208,000	236,780	1.1384	0.829	0.786	0.829	0.808	0.836	290,996	0.8137	2.65%
2005-09-27	0	1.130	1.130	1.180	1.130	1.130	2,000	2,260	1.1300	0.808	0.808	0.843	0.808	0.808	2,798	0.8077	-4.24%
2005-09-26	0	1.180	1.120	1.290	-	-	0	0	-	0.843	0.801	0.922	-	-	0	-	0.00%
2005-09-23	0	1.180	1.150	1.180	1.180	1.180	90,000	106,200	1.1800	0.843	0.822	0.843	0.843	0.843	125,912	0.8434	0.00%
2005-09-22	0	1.180	1.180	1.240	1.160	1.160	10,000	11,600	1.1600	0.843	0.843	0.886	0.829	0.829	13,990	0.8292	0.85%
2005-09-21	0	1.170	1.140	1.300	1.160	1.170	34,000	39,480	1.1612	0.836	0.815	0.929	0.829	0.836	47,567	0.8300	0.86%
2005-09-20	0	1.160	1.090	1.180	1.160	1.160	30,000	34,800	1.1600	0.829	0.779	0.843	0.829	0.829	41,971	0.8292	-2.52%
2005-09-16	0	1.190	1.170	1.190	1.170	1.200	106,000	125,380	1.1828	0.851	0.836	0.851	0.836	0.858	148,296	0.8455	-0.83%
2005-09-15	0	1.200	1.160	1.200	1.160	1.200	114,000	135,000	1.1842	0.858	0.829	0.858	0.829	0.858	159,488	0.8465	0.84%
2005-09-14	0	1.190	1.120	1.190	-	-	0	0	-	0.851	0.801	0.851	-	-	0	-	-0.83%
2005-09-13	0	1.200	1.140	1.200	-	-	0	0	-	0.858	0.815	0.858	-	-	0	-	0.00%
2005-09-12	0	1.200	1.120	1.200	1.180	1.200	6,000	7,160	1.1933	0.858	0.801	0.858	0.843	0.858	8,394	0.8530	1.69%
2005-09-09	0	1.180	1.130	1.190	1.160	1.190	22,000	25,780	1.1718	0.843	0.808	0.851	0.829	0.851	30,778	0.8376	-0.84%
2005-09-08	0	1.190	1.150	1.210	-	-	0	0	-	0.851	0.822	0.865	-	-	0	-	0.00%
2005-09-07	0	1.190	1.140	1.220	1.110	1.190	104,000	119,840	1.1523	0.851	0.815	0.872	0.793	0.851	145,498	0.8237	1.71%
2005-09-06	0	1.170	1.050	1.170	1.160	1.180	8,000	9,320	1.1650	0.836	0.751	0.836	0.829	0.843	11,192	0.8327	-0.85%
2005-09-05	0	1.180	1.160	1.180	1.150	1.180	10,000	11,680	1.1680	0.843	0.829	0.843	0.822	0.843	13,990	0.8349	0.85%
2005-09-02	0	1.170	1.160	1.170	1.160	1.190	66,000	77,160	1.1691	0.836	0.829	0.836	0.829	0.851	92,335	0.8356	-2.50%
2005-09-01	0	1.200	1.160	1.200	1.170	1.200	12,000	14,340	1.1950	0.858	0.829	0.858	0.836	0.858	16,788	0.8542	0.84%
2005-08-31	0	1.190	1.180	1.190	1.190	1.190	8,000	9,520	1.1900	0.851	0.843	0.851	0.851	0.851	11,192	0.8506	-2.46%
2005-08-30	0	1.220	1.180	1.220	1.180	1.220	60,000	71,920	1.1987	0.872	0.843	0.872	0.843	0.872	83,941	0.8568	1.67%
2005-08-29	0	1.200	1.060	1.200	1.190	1.200	14,000	16,720	1.1943	0.858	0.758	0.858	0.851	0.858	19,586	0.8537	0.00%
2005-08-26	0	1.200	1.190	1.200	1.180	1.210	112,000	133,320	1.1904	0.858	0.851	0.858	0.843	0.865	156,690	0.8508	-2.44%
2005-08-25	0	1.230	1.100	1.230	1.200	1.240	140,000	171,500	1.2250	0.879	0.786	0.879	0.858	0.886	195,863	0.8756	-2.38%
2005-08-24	0	1.260	1.230	1.260	1.230	1.260	62,000	77,200	1.2452	0.901	0.879	0.901	0.879	0.901	86,739	0.8900	-0.79%
2005-08-23	0	1.270	1.240	1.270	1.240	1.270	14,000	17,660	1.2614	0.908	0.886	0.908	0.886	0.908	19,586	0.9017	-2.31%
2005-08-22	0	1.300	1.300	1.320	-	-	0	0	-	0.929	0.929	0.944	-	-	0	-	1.56%
2005-08-19	0	1.280	1.240	1.280	-	-	0	0	-	0.915	0.886	0.915	-	-	0	-	0.00%
2005-08-18	0	1.280	1.260	1.280	1.260	1.280	28,000	35,540	1.2693	0.915	0.901	0.915	0.901	0.915	39,173	0.9073	-1.54%
2005-08-17	0	1.300	1.260	1.300	1.260	1.300	74,000	93,640	1.2654	0.929	0.901	0.929	0.901	0.929	103,528	0.9045	3.17%
2005-08-16	0	1.260	1.240	1.260	1.240	1.280	80,000	99,860	1.2483	0.901	0.886	0.901	0.886	0.915	111,922	0.8922	0.00%
2005-08-15	0	1.260	1.240	1.260	1.240	1.260	128,000	160,000	1.2500	0.901	0.886	0.901	0.886	0.901	179,075	0.8935	-0.79%
2005-08-12	0	1.270	1.240	1.270	1.260	1.270	44,000	55,780	1.2677	0.908	0.886	0.908	0.901	0.908	61,557	0.9062	0.00%
2005-08-11	0	1.270	1.240	1.270	1.240	1.270	244,000	305,080	1.2503	0.908	0.886	0.908	0.886	0.908	341,361	0.8937	0.00%
2005-08-10	0	1.270	1.260	1.270	1.260	1.270	52,000	65,920	1.2677	0.908	0.901	0.908	0.901	0.908	72,749	0.9061	0.00%
2005-08-09	0	1.270	1.240	1.270	-	-	0	0	-	0.908	0.886	0.908	-	-	0	-	0.00%
2005-08-08	0	1.270	1.250	1.270	1.250	1.270	56,000	70,200	1.2536	0.908	0.893	0.908	0.893	0.908	78,345	0.8960	0.00%
2005-08-05	0	1.270	1.270	1.280	1.260	1.280	78,000	98,960	1.2687	0.908	0.908	0.915	0.901	0.915	109,124	0.9069	-2.31%
2005-08-04	0	1.300	1.260	1.300	1.260	1.300	122,000	156,960	1.2866	0.929	0.901	0.929	0.901	0.929	170,681	0.9196	0.00%
2005-08-03	0	1.300	1.270	1.300	1.260	1.300	32,000	40,940	1.2794	0.929	0.908	0.929	0.901	0.929	44,769	0.9145	0.00%
2005-08-02	0	1.300	1.280	1.300	-	-	0	0	-	0.929	0.915	0.929	-	-	0	-	-1.52%
2005-08-01	0	1.320	1.270	1.320	1.280	1.320	26,000	33,760	1.2985	0.944	0.908	0.944	0.915	0.944	36,375	0.9281	0.00%
2005-07-29	0	1.320	1.290	1.320	-	-	0	0	-	0.944	0.922	0.944	-	-	0	-	0.00%
2005-07-28	0	1.320	1.300	1.320	1.290	1.320	18,000	23,400	1.3000	0.944	0.929	0.944	0.922	0.944	25,182	0.9292	0.00%
2005-07-27	0	1.320	1.320	1.360	1.300	1.300	20,000	26,000	1.3000	0.944	0.944	0.972	0.929	0.929	27,980	0.9292	1.54%
2005-07-26	0	1.300	1.280	1.300	1.280	1.350	82,000	106,200	1.2951	0.929	0.915	0.929	0.915	0.965	114,720	0.9257	-3.70%
2005-07-25	0	1.350	1.280	1.360	1.320	1.350	8,000	10,740	1.3425	0.965	0.915	0.972	0.944	0.965	11,192	0.9596	2.27%
2005-07-22	0	1.320	1.340	1.350	1.320	1.320	6,000	7,920	1.3200	0.944	0.958	0.965	0.944	0.944	8,394	0.9435	0.00%
2005-07-21	0	1.320	1.280	1.320	1.320	1.320	4,000	5,280	1.3200	0.944	0.915	0.944	0.944	0.944	5,596	0.9435	0.00%
2005-07-20	0	1.320	1.320	1.350	1.300	1.310	32,000	41,740	1.3044	0.944	0.944	0.965	0.929	0.936	44,769	0.9323	1.54%
2005-07-19	0	1.300	1.260	1.300	1.280	1.300	514,000	658,200	1.2805	0.929	0.901	0.929	0.915	0.929	719,097	0.9153	0.78%
2005-07-18	0	1.290	1.260	1.300	1.260	1.300	42,000	53,520	1.2743	0.922	0.901	0.929	0.901	0.929	58,759	0.9108	-1.53%
2005-07-15	0	1.310	1.280	1.310	1.300	1.310	6,000	7,840	1.3067	0.936	0.915	0.936	0.929	0.936	8,394	0.9340	0.00%
2005-07-14	0	1.310	1.280	1.310	1.310	1.310	4,000	5,240	1.3100	0.936	0.915	0.936	0.936	0.936	5,596	0.9364	0.00%
2005-07-13	0	1.310	1.270	1.310	1.310	1.310	8,000	10,480	1.3100	0.936	0.908	0.936	0.936	0.936	11,192	0.9364	0.00%
2005-07-12	0	1.310	1.290	1.310	1.300	1.310	16,000	20,900	1.3063	0.936	0.922	0.936	0.929	0.936	22,384	0.9337	1.55%
2005-07-11	0	1.290	1.260	1.300	-	-	0	0	-	0.922	0.901	0.929	-	-	0	-	0.00%
2005-07-08	0	1.290	1.260	1.290	1.260	1.300	64,000	81,780	1.2778	0.922	0.901	0.922	0.901	0.929	89,537	0.9134	-0.77%
2005-07-07	0	1.300	1.280	1.300	-	-	0	0	-	0.929	0.915	0.929	-	-	0	-	-0.76%
2005-07-06	0	1.310	1.250	1.310	-	-	0	0	-	0.936	0.893	0.936	-	-	0	-	0.00%
2005-07-05	0	1.310	1.280	1.310	1.280	1.310	222,000	286,740	1.2916	0.936	0.915	0.936	0.915	0.936	310,583	0.9232	-4.38%
2005-07-04	0	1.370	1.300	1.370	1.370	1.370	10,000	13,700	1.3700	0.979	0.929	0.979	0.979	0.979	13,990	0.9793	1.48%
2005-06-30	0	1.350	1.340	1.350	1.290	1.350	48,000	62,640	1.3050	0.965	0.958	0.965	0.922	0.965	67,153	0.9328	3.05%
2005-06-29	0	1.310	1.280	1.310	1.280	1.320	68,000	88,040	1.2947	0.936	0.915	0.936	0.915	0.944	95,133	0.9254	-0.76%
2005-06-28	0	1.320	1.290	1.340	1.290	1.350	90,000	117,260	1.3029	0.944	0.922	0.958	0.922	0.965	125,912	0.9313	-0.75%
2005-06-27	0	1.330	1.330	1.350	1.330	1.330	18,000	23,940	1.3300	0.951	0.951	0.965	0.951	0.951	25,182	0.9507	0.00%
2005-06-24	0	1.330	1.280	1.330	1.300	1.330	60,000	78,640	1.3107	0.951	0.915	0.951	0.929	0.951	83,941	0.9368	0.00%
2005-06-23	0	1.330	1.290	1.330	1.280	1.330	150,000	195,020	1.3001	0.951	0.922	0.951	0.915	0.951	209,853	0.9293	0.76%
2005-06-22	0	1.320	1.290	1.320	1.320	1.320	4,000	5,280	1.3200	0.944	0.922	0.944	0.944	0.944	5,596	0.9435	0.00%
2005-06-21	0	1.320	1.280	1.320	1.290	1.320	8,000	10,440	1.3050	0.944	0.915	0.944	0.922	0.944	11,192	0.9328	0.76%
2005-06-20	0	1.310	1.280	1.310	1.280	1.360	790,000	1,045,080	1.3229	0.936	0.915	0.936	0.915	0.972	1,105,227	0.9456	-0.76%
2005-06-17	0	1.320	1.300	1.320	-	-	0	0	-	0.944	0.929	0.944	-	-	0	-	0.00%
2005-06-16	0	1.320	1.290	1.320	1.290	1.320	12,000	15,640	1.3033	0.944	0.922	0.944	0.922	0.944	16,788	0.9316	0.00%
2005-06-15	0	1.320	1.300	1.330	1.300	1.330	96,000	125,540	1.3077	0.944	0.929	0.951	0.929	0.951	134,306	0.9347	-0.75%
2005-06-14	0	1.330	1.300	1.360	1.280	1.330	10,192,000	12,643,740	1.2406	0.951	0.929	0.972	0.915	0.951	14,258,828	0.8867	3.91%
2005-06-13	0	1.280	1.280	1.300	1.280	1.280	34,000	43,520	1.2800	0.915	0.915	0.929	0.915	0.915	47,567	0.9149	0.79%
2005-06-10	0	1.270	1.260	1.270	1.270	1.270	20,000	25,400	1.2700	0.908	0.901	0.908	0.908	0.908	27,980	0.9078	-0.78%
2005-06-09	0	1.280	1.250	1.280	-	-	0	0	-	0.915	0.893	0.915	-	-	0	-	0.00%
2005-06-08	0	1.280	1.240	1.280	-	-	0	0	-	0.915	0.886	0.915	-	-	0	-	0.00%
2005-06-07	0	1.280	1.250	1.280	1.250	1.280	32,000	40,380	1.2619	0.915	0.893	0.915	0.893	0.915	44,769	0.9020	0.00%
2005-06-06	0	1.280	1.240	1.280	1.270	1.280	14,000	17,880	1.2771	0.915	0.886	0.915	0.908	0.915	19,586	0.9129	0.79%
2005-06-03	0	1.270	1.250	1.270	1.240	1.290	74,000	93,380	1.2619	0.908	0.893	0.908	0.886	0.922	103,528	0.9020	-1.55%
2005-06-02	0	1.290	1.260	1.290	1.270	1.290	30,000	38,300	1.2767	0.922	0.901	0.922	0.908	0.922	41,971	0.9125	-1.53%
2005-06-01	0	1.310	1.300	1.310	1.300	1.310	14,000	18,300	1.3071	0.936	0.929	0.936	0.929	0.936	19,586	0.9343	-0.76%
2005-05-31	0	1.320	1.310	1.340	1.320	1.350	84,000	111,800	1.3310	0.944	0.936	0.958	0.944	0.965	117,518	0.9513	-2.22%
2005-05-30	0	1.350	1.350	1.370	1.350	1.370	40,000	54,200	1.3550	0.965	0.965	0.979	0.965	0.979	55,961	0.9685	-1.46%
2005-05-27	0	1.370	1.340	1.370	1.370	1.370	10,000	13,700	1.3700	0.979	0.958	0.979	0.979	0.979	13,990	0.9793	0.00%
2005-05-26	0	1.370	1.340	1.370	1.360	1.370	76,000	103,400	1.3605	0.979	0.958	0.979	0.972	0.979	106,326	0.9725	0.74%
2005-05-25	0	1.360	1.330	1.360	1.320	1.370	216,000	289,880	1.3420	0.972	0.951	0.972	0.944	0.979	302,189	0.9593	-1.45%
2005-05-24	0	1.380	1.350	1.380	1.350	1.380	164,000	223,800	1.3646	0.986	0.965	0.986	0.965	0.986	229,440	0.9754	-1.43%
2005-05-23	0	1.400	1.380	1.400	1.390	1.400	30,000	41,800	1.3933	1.001	0.986	1.001	0.994	1.001	41,971	0.9959	-0.71%
2005-05-20	0	1.410	1.380	1.410	1.360	1.410	70,000	97,400	1.3914	1.008	0.986	1.008	0.972	1.008	97,932	0.9946	1.44%
2005-05-19	0	1.430	1.420	1.430	1.440	1.440	10,000	14,400	1.4400	0.994	0.987	0.994	1.000	1.000	14,393	1.0005	-0.69%
2005-05-18	0	1.440	1.400	1.440	1.410	1.440	80,000	113,600	1.4200	1.000	0.973	1.000	0.980	1.000	115,142	0.9866	0.70%
2005-05-17	0	1.430	1.400	1.430	1.400	1.430	60,000	85,000	1.4167	0.994	0.973	0.994	0.973	0.994	86,357	0.9843	0.00%
2005-05-13	0	1.430	1.410	1.430	1.410	1.430	18,000	25,580	1.4211	0.994	0.980	0.994	0.980	0.994	25,907	0.9874	0.00%
2005-05-12	0	1.430	1.400	1.430	1.400	1.430	52,000	73,540	1.4142	0.994	0.973	0.994	0.973	0.994	74,843	0.9826	0.70%
2005-05-11	0	1.420	1.390	1.420	1.380	1.420	98,000	137,320	1.4012	0.987	0.966	0.987	0.959	0.987	141,050	0.9736	0.00%
2005-05-10	0	1.420	1.400	1.420	1.400	1.420	166,000	233,200	1.4048	0.987	0.973	0.987	0.973	0.987	238,921	0.9761	-0.70%
2005-05-09	0	1.430	1.400	1.430	1.400	1.430	40,000	56,300	1.4075	0.994	0.973	0.994	0.973	0.994	57,571	0.9779	-0.69%
2005-05-06	0	1.440	1.400	1.450	1.400	1.440	70,000	99,220	1.4174	1.000	0.973	1.007	0.973	1.000	100,750	0.9848	2.13%
2005-05-05	0	1.410	1.400	1.410	1.400	1.420	100,000	140,600	1.4060	0.980	0.973	0.980	0.973	0.987	143,928	0.9769	-2.08%
2005-05-04	0	1.440	1.400	1.440	1.380	1.440	18,000	25,640	1.4244	1.000	0.973	1.000	0.959	1.000	25,907	0.9897	-0.69%
2005-05-03	0	1.450	1.410	1.450	1.370	1.450	68,000	97,180	1.4291	1.007	0.980	1.007	0.952	1.007	97,871	0.9929	0.00%
2005-04-29	0	1.450	1.410	1.450	1.410	1.450	62,000	88,300	1.4242	1.007	0.980	1.007	0.980	1.007	89,235	0.9895	1.40%
2005-04-28	0	1.430	1.410	1.430	1.410	1.450	66,000	93,800	1.4212	0.994	0.980	0.994	0.980	1.007	94,993	0.9874	0.70%
2005-04-27	0	1.420	1.410	1.420	1.400	1.420	66,000	92,820	1.4064	0.987	0.980	0.987	0.973	0.987	94,993	0.9771	0.00%
2005-04-26	0	1.420	1.400	1.420	1.400	1.500	188,000	270,820	1.4405	0.987	0.973	0.987	0.973	1.042	270,585	1.0009	-2.07%
2005-04-25	0	1.450	1.410	1.480	1.410	1.450	254,000	359,040	1.4135	1.007	0.980	1.028	0.980	1.007	365,577	0.9821	2.11%
2005-04-22	0	1.420	1.400	1.420	1.420	1.450	122,000	173,800	1.4246	0.987	0.973	0.987	0.987	1.007	175,592	0.9898	-2.07%
2005-04-21	0	1.450	1.430	1.450	1.400	1.490	272,000	397,180	1.4602	1.007	0.994	1.007	0.973	1.035	391,484	1.0145	-0.68%
2005-04-20	0	1.460	1.420	1.460	1.430	1.510	888,000	1,321,980	1.4887	1.014	0.987	1.014	0.994	1.049	1,278,082	1.0343	-2.67%
2005-04-19	0	1.500	1.480	1.500	1.390	1.540	572,000	841,980	1.4720	1.042	1.028	1.042	0.966	1.070	823,269	1.0227	8.70%
2005-04-18	0	1.380	1.360	1.380	1.330	1.400	242,000	328,000	1.3554	0.959	0.945	0.959	0.924	0.973	348,306	0.9417	0.73%
2005-04-15	0	1.370	1.340	1.370	1.370	1.380	20,000	27,500	1.3750	0.952	0.931	0.952	0.952	0.959	28,786	0.9553	-0.72%
2005-04-14	0	1.380	1.360	1.380	1.360	1.380	64,000	87,240	1.3631	0.959	0.945	0.959	0.945	0.959	92,114	0.9471	1.47%
2005-04-13	0	1.360	1.330	1.360	1.330	1.370	260,000	349,440	1.3440	0.945	0.924	0.945	0.924	0.952	374,213	0.9338	-0.73%
2005-04-12	0	1.370	1.370	1.380	1.350	1.350	20,000	27,000	1.3500	0.952	0.952	0.959	0.938	0.938	28,786	0.9380	0.00%
2005-04-11	0	1.370	1.370	-	-	-	0	0	-	0.952	0.952	-	-	-	0	-	0.74%
2005-04-08	0	1.360	1.330	-	1.320	1.360	92,000	123,560	1.3430	0.945	0.924	-	0.917	0.945	132,414	0.9331	0.00%
2005-04-07	0	1.360	1.360	1.410	-	-	0	0	-	0.945	0.945	0.980	-	-	0	-	0.74%
2005-04-06	0	1.350	1.350	-	1.320	1.350	22,000	29,440	1.3382	0.938	0.938	-	0.917	0.938	31,664	0.9298	0.00%
2005-04-04	0	1.350	1.350	-	1.310	1.340	56,000	74,500	1.3304	0.938	0.938	-	0.910	0.931	80,600	0.9243	0.75%
2005-04-01	0	1.340	1.320	-	1.320	1.340	48,000	64,020	1.3338	0.931	0.917	-	0.917	0.931	69,085	0.9267	0.00%
2005-03-31	0	1.340	1.300	1.340	1.300	1.340	188,000	250,500	1.3324	0.931	0.903	0.931	0.903	0.931	270,585	0.9258	-0.74%
2005-03-30	0	1.350	1.310	1.350	1.340	1.350	62,000	83,220	1.3423	0.938	0.910	0.938	0.931	0.938	89,235	0.9326	0.00%
2005-03-29	0	1.350	1.330	1.350	1.330	1.350	26,000	35,060	1.3485	0.938	0.924	0.938	0.924	0.938	37,421	0.9369	-0.74%
2005-03-24	0	1.360	1.340	1.360	1.340	1.380	252,000	340,360	1.3506	0.945	0.931	0.945	0.931	0.959	362,699	0.9384	-1.45%
2005-03-23	0	1.380	1.360	1.380	1.340	1.400	164,000	223,400	1.3622	0.959	0.945	0.959	0.931	0.973	236,042	0.9464	-1.43%
2005-03-22	0	1.400	1.380	1.400	1.380	1.420	74,000	103,120	1.3935	0.973	0.959	0.973	0.959	0.987	106,507	0.9682	-1.41%
2005-03-21	0	1.420	1.370	-	1.380	1.420	48,000	67,200	1.4000	0.987	0.952	-	0.959	0.987	69,085	0.9727	0.71%
2005-03-18	0	1.410	1.380	1.420	1.400	1.410	54,000	75,700	1.4019	0.980	0.959	0.987	0.973	0.980	77,721	0.9740	2.17%
2005-03-17	0	1.380	1.370	1.380	1.370	1.420	290,000	401,940	1.3860	0.959	0.952	0.959	0.952	0.987	417,392	0.9630	-2.82%
2005-03-16	0	1.420	1.400	1.420	1.400	1.420	72,000	101,040	1.4033	0.987	0.973	0.987	0.973	0.987	103,628	0.9750	0.71%
2005-03-15	0	1.410	1.390	1.410	1.390	1.410	50,000	70,080	1.4016	0.980	0.966	0.980	0.966	0.980	71,964	0.9738	-0.70%
2005-03-14	0	1.420	1.400	1.420	1.400	1.420	64,000	90,680	1.4169	0.987	0.973	0.987	0.973	0.987	92,114	0.9844	-1.39%
2005-03-11	0	1.440	1.400	1.440	1.420	1.440	32,000	45,840	1.4325	1.000	0.973	1.000	0.987	1.000	46,057	0.9953	0.00%
2005-03-10	0	1.440	1.400	1.440	1.440	1.440	6,000	8,640	1.4400	1.000	0.973	1.000	1.000	1.000	8,636	1.0005	0.00%
2005-03-09	0	1.440	1.400	1.440	1.380	1.440	92,000	130,360	1.4170	1.000	0.973	1.000	0.959	1.000	132,414	0.9845	1.41%
2005-03-08	0	1.420	1.400	1.420	1.400	1.420	40,000	56,600	1.4150	0.987	0.973	0.987	0.973	0.987	57,571	0.9831	-1.39%
2005-03-07	0	1.440	1.400	1.440	1.400	1.440	20,000	28,400	1.4200	1.000	0.973	1.000	0.973	1.000	28,786	0.9866	0.00%
2005-03-04	0	1.440	1.440	1.480	1.400	1.430	130,000	182,500	1.4038	1.000	1.000	1.028	0.973	0.994	187,107	0.9754	0.70%
2005-03-03	0	1.430	1.400	1.430	1.400	1.430	140,000	197,500	1.4107	0.994	0.973	0.994	0.973	0.994	201,499	0.9802	-0.69%
2005-03-02	0	1.440	1.410	1.440	1.390	1.440	42,000	59,420	1.4148	1.000	0.980	1.000	0.966	1.000	60,450	0.9830	-2.04%
2005-03-01	0	1.470	1.420	1.470	1.380	1.470	46,000	65,020	1.4135	1.021	0.987	1.021	0.959	1.021	66,207	0.9821	2.08%
2005-02-28	0	1.440	1.400	1.440	1.400	1.450	32,000	46,000	1.4375	1.000	0.973	1.000	0.973	1.007	46,057	0.9988	-0.69%
2005-02-25	0	1.450	1.400	1.450	1.400	1.450	100,000	142,120	1.4212	1.007	0.973	1.007	0.973	1.007	143,928	0.9874	2.11%
2005-02-24	0	1.420	1.400	1.420	1.390	1.420	64,000	90,100	1.4078	0.987	0.973	0.987	0.966	0.987	92,114	0.9781	-1.39%
2005-02-23	0	1.440	1.390	1.440	1.390	1.440	30,000	42,600	1.4200	1.000	0.966	1.000	0.966	1.000	43,178	0.9866	0.00%
2005-02-22	0	1.440	1.400	1.440	1.400	1.440	72,000	101,900	1.4153	1.000	0.973	1.000	0.973	1.000	103,628	0.9833	0.00%
2005-02-21	0	1.440	1.400	1.440	1.400	1.440	22,000	31,600	1.4364	1.000	0.973	1.000	0.973	1.000	31,664	0.9980	0.00%
2005-02-18	0	1.440	1.390	1.440	1.380	1.440	90,000	127,000	1.4111	1.000	0.966	1.000	0.959	1.000	129,535	0.9804	1.41%
2005-02-17	0	1.420	1.390	1.410	1.390	1.430	58,000	81,920	1.4124	0.987	0.966	0.980	0.966	0.994	83,478	0.9813	0.00%
2005-02-16	0	1.420	1.400	1.420	1.400	1.420	114,000	160,120	1.4046	0.987	0.973	0.987	0.973	0.987	164,078	0.9759	0.00%
2005-02-15	0	1.420	1.400	1.420	1.360	1.420	132,000	184,760	1.3997	0.987	0.973	0.987	0.945	0.987	189,985	0.9725	1.43%
2005-02-14	0	1.400	1.360	1.450	1.360	1.400	114,000	157,420	1.3809	0.973	0.945	1.007	0.945	0.973	164,078	0.9594	1.45%
2005-02-08	0	1.380	1.370	1.380	1.360	1.380	20,000	27,400	1.3700	0.959	0.952	0.959	0.945	0.959	28,786	0.9519	0.00%
2005-02-07	0	1.380	1.370	1.390	1.310	1.380	188,000	257,620	1.3703	0.959	0.952	0.966	0.910	0.959	270,585	0.9521	1.47%
2005-02-04	0	1.360	1.350	1.360	1.350	1.360	170,000	229,700	1.3512	0.945	0.938	0.945	0.938	0.945	244,678	0.9388	-0.73%
2005-02-03	0	1.370	1.310	1.370	1.340	1.370	96,000	129,900	1.3531	0.952	0.910	0.952	0.931	0.952	138,171	0.9401	0.00%
2005-02-02	0	1.370	1.350	1.370	1.350	1.370	110,000	149,500	1.3591	0.952	0.938	0.952	0.938	0.952	158,321	0.9443	0.00%
2005-02-01	0	1.370	1.320	1.370	1.340	1.370	86,000	116,520	1.3549	0.952	0.917	0.952	0.931	0.952	123,778	0.9414	-0.72%
2005-01-31	0	1.380	1.320	1.380	1.350	1.380	30,000	40,800	1.3600	0.959	0.917	0.959	0.938	0.959	43,178	0.9449	0.00%
2005-01-28	0	1.380	1.340	1.380	1.400	1.400	4,000	5,600	1.4000	0.959	0.931	0.959	0.973	0.973	5,757	0.9727	2.99%
2005-01-27	0	1.340	1.300	1.340	1.300	1.340	1,260,000	1,650,520	1.3099	0.931	0.903	0.931	0.903	0.931	1,813,494	0.9101	2.29%
2005-01-26	0	1.310	1.290	1.310	1.300	1.310	130,000	169,200	1.3015	0.910	0.896	0.910	0.903	0.910	187,107	0.9043	-0.76%
2005-01-25	0	1.320	1.300	1.320	1.300	1.320	94,000	122,640	1.3047	0.917	0.903	0.917	0.903	0.917	135,292	0.9065	1.54%
2005-01-24	0	1.300	1.280	1.300	1.290	1.320	74,000	96,040	1.2978	0.903	0.889	0.903	0.896	0.917	106,507	0.9017	-1.52%
2005-01-21	0	1.320	1.310	1.320	1.310	1.320	22,000	28,860	1.3118	0.917	0.910	0.917	0.910	0.917	31,664	0.9114	-0.75%
2005-01-20	0	1.330	1.300	1.330	1.290	1.330	100,000	131,280	1.3128	0.924	0.903	0.924	0.896	0.924	143,928	0.9121	0.76%
2005-01-19	0	1.320	1.300	1.330	1.280	1.330	132,000	171,920	1.3024	0.917	0.903	0.924	0.889	0.924	189,985	0.9049	-0.75%
2005-01-18	0	1.330	1.300	1.330	1.320	1.330	30,000	39,800	1.3267	0.924	0.903	0.924	0.917	0.924	43,178	0.9218	0.00%
2005-01-17	0	1.330	1.310	1.330	1.320	1.330	26,000	34,380	1.3223	0.924	0.910	0.924	0.917	0.924	37,421	0.9187	0.76%
2005-01-14	0	1.320	1.290	1.320	1.290	1.320	8,000	10,440	1.3050	0.917	0.896	0.917	0.896	0.917	11,514	0.9067	0.00%
2005-01-13	0	1.320	1.310	1.330	1.300	1.320	162,000	211,920	1.3081	0.917	0.910	0.924	0.903	0.917	233,164	0.9089	0.00%
2005-01-12	0	1.320	1.310	1.320	1.300	1.320	90,000	117,900	1.3100	0.917	0.910	0.917	0.903	0.917	129,535	0.9102	0.00%
2005-01-11	0	1.320	1.310	1.320	1.290	1.340	300,000	394,420	1.3147	0.917	0.910	0.917	0.896	0.931	431,784	0.9135	0.00%
2005-01-10	0	1.320	1.300	1.320	1.300	1.320	50,000	65,400	1.3080	0.917	0.903	0.917	0.903	0.917	71,964	0.9088	-0.75%
2005-01-07	0	1.330	1.300	1.330	1.280	1.330	240,000	312,480	1.3020	0.924	0.903	0.924	0.889	0.924	345,427	0.9046	0.76%
2005-01-06	0	1.320	1.300	1.320	1.270	1.320	130,000	168,320	1.2948	0.917	0.903	0.917	0.882	0.917	187,107	0.8996	-0.75%
2005-01-05	0	1.330	1.260	1.330	1.300	1.340	158,000	207,200	1.3114	0.924	0.875	0.924	0.903	0.931	227,406	0.9111	0.00%
2005-01-04	0	1.330	1.330	1.340	1.300	1.340	210,000	277,100	1.3195	0.924	0.924	0.931	0.903	0.931	302,249	0.9168	-0.75%
2005-01-03	0	1.340	1.340	1.360	1.320	1.320	178,000	234,960	1.3200	0.931	0.931	0.945	0.917	0.917	256,192	0.9171	3.08%
2004-12-31	0	1.300	1.300	1.350	-	-	0	0	-	0.903	0.903	0.938	-	-	0	-	1.56%
2004-12-30	0	1.280	1.260	-	1.260	1.280	104,000	132,520	1.2742	0.889	0.875	-	0.875	0.889	149,685	0.8853	0.00%
2004-12-29	0	1.280	1.240	1.280	1.260	1.280	98,000	123,960	1.2649	0.889	0.862	0.889	0.875	0.889	141,050	0.8788	0.00%
2004-12-28	0	1.280	1.260	1.280	1.240	1.280	30,000	38,120	1.2707	0.889	0.875	0.889	0.862	0.889	43,178	0.8828	0.00%
2004-12-24	0	1.280	1.240	1.280	1.280	1.280	10,000	12,800	1.2800	0.889	0.862	0.889	0.889	0.889	14,393	0.8893	0.79%
2004-12-23	0	1.270	1.260	1.270	1.260	1.270	24,000	30,260	1.2608	0.882	0.875	0.882	0.875	0.882	34,543	0.8760	-0.78%
2004-12-22	0	1.280	1.240	1.280	1.270	1.280	178,000	224,160	1.2593	0.889	0.862	0.889	0.882	0.889	256,192	0.8750	0.00%
2004-12-21	0	1.280	1.230	1.280	1.230	1.280	54,000	68,420	1.2670	0.889	0.855	0.889	0.855	0.889	77,721	0.8803	0.00%
2004-12-20	0	1.280	1.270	1.280	1.220	1.290	42,000	53,180	1.2662	0.889	0.882	0.889	0.848	0.896	60,450	0.8797	0.00%
2004-12-17	0	1.280	1.240	1.280	1.280	1.280	10,000	12,800	1.2800	0.889	0.862	0.889	0.889	0.889	14,393	0.8893	1.59%
2004-12-16	0	1.260	1.220	1.280	1.220	1.260	376,000	466,240	1.2400	0.875	0.848	0.889	0.848	0.875	541,170	0.8615	0.00%
2004-12-15	0	1.260	1.220	1.260	1.220	1.260	220,000	271,500	1.2341	0.875	0.848	0.875	0.848	0.875	316,642	0.8574	0.00%
2004-12-14	0	1.260	1.260	1.280	1.240	1.250	70,000	86,900	1.2414	0.875	0.875	0.889	0.862	0.868	100,750	0.8625	0.80%
2004-12-13	0	1.250	1.230	1.250	1.230	1.250	24,000	29,920	1.2467	0.868	0.855	0.868	0.855	0.868	34,543	0.8662	0.00%
2004-12-10	0	1.250	1.220	1.250	1.220	1.250	70,000	86,500	1.2357	0.868	0.848	0.868	0.848	0.868	100,750	0.8586	0.00%
2004-12-09	0	1.250	1.210	1.250	1.250	1.250	10,000	12,500	1.2500	0.868	0.841	0.868	0.868	0.868	14,393	0.8685	0.81%
2004-12-08	0	1.240	1.200	1.250	1.210	1.250	30,000	37,000	1.2333	0.862	0.834	0.868	0.841	0.868	43,178	0.8569	-0.80%
2004-12-07	0	1.250	1.250	1.260	1.220	1.250	56,000	69,820	1.2468	0.868	0.868	0.875	0.848	0.868	80,600	0.8663	0.81%
2004-12-06	0	1.240	1.230	1.260	1.230	1.240	54,000	66,920	1.2393	0.862	0.855	0.875	0.855	0.862	77,721	0.8610	0.81%
2004-12-03	0	1.230	1.230	1.250	1.220	1.220	36,000	43,920	1.2200	0.855	0.855	0.868	0.848	0.848	51,814	0.8476	0.82%
2004-12-02	0	1.220	1.220	1.280	1.200	1.220	5,212,000	6,356,000	1.2195	0.848	0.848	0.889	0.834	0.848	7,501,534	0.8473	0.83%
2004-12-01	0	1.210	1.190	1.210	1.180	1.220	370,000	442,200	1.1951	0.841	0.827	0.841	0.820	0.848	532,534	0.8304	0.00%
2004-11-30	0	1.210	1.190	1.210	1.190	1.210	140,000	167,400	1.1957	0.841	0.827	0.841	0.827	0.841	201,499	0.8308	-0.82%
2004-11-29	0	1.220	1.180	1.220	1.190	1.220	82,000	98,920	1.2063	0.848	0.820	0.848	0.827	0.848	118,021	0.8382	0.00%
2004-11-26	0	1.220	1.190	1.220	1.200	1.220	90,000	109,000	1.2111	0.848	0.827	0.848	0.834	0.848	129,535	0.8415	-0.81%
2004-11-25	0	1.230	1.210	1.230	1.200	1.230	36,000	43,980	1.2217	0.855	0.841	0.855	0.834	0.855	51,814	0.8488	0.00%
2004-11-24	0	1.230	1.200	1.230	1.200	1.250	170,000	207,000	1.2176	0.855	0.834	0.855	0.834	0.868	244,678	0.8460	-0.81%
2004-11-23	0	1.240	1.190	1.240	1.210	1.240	168,000	204,180	1.2154	0.862	0.827	0.862	0.841	0.862	241,799	0.8444	2.48%
2004-11-22	0	1.210	1.190	1.210	1.180	1.210	326,000	387,980	1.1901	0.841	0.827	0.841	0.820	0.841	469,206	0.8269	0.00%
2004-11-19	0	1.210	1.190	1.210	1.180	1.210	130,000	155,600	1.1969	0.841	0.827	0.841	0.820	0.841	187,107	0.8316	0.00%
2004-11-18	0	1.210	1.190	1.210	1.190	1.220	200,000	241,500	1.2075	0.841	0.827	0.841	0.827	0.848	287,856	0.8390	-0.82%
2004-11-17	0	1.220	1.190	1.220	1.200	1.220	100,000	120,500	1.2050	0.848	0.827	0.848	0.834	0.848	143,928	0.8372	0.00%
2004-11-16	0	1.220	1.190	1.220	1.200	1.220	468,000	566,380	1.2102	0.848	0.827	0.848	0.834	0.848	673,584	0.8408	1.67%
2004-11-15	0	1.200	1.190	1.220	1.200	1.230	428,000	516,160	1.2060	0.834	0.827	0.848	0.834	0.855	616,012	0.8379	-2.44%
2004-11-12	0	1.230	1.200	1.230	1.200	1.230	142,000	172,440	1.2144	0.855	0.834	0.855	0.834	0.855	204,378	0.8437	0.00%
2004-11-11	0	1.230	1.210	1.230	1.220	1.230	194,000	236,800	1.2206	0.855	0.841	0.855	0.848	0.855	279,221	0.8481	0.00%
2004-11-10	0	1.230	1.200	1.230	1.210	1.230	462,000	561,800	1.2160	0.855	0.834	0.855	0.841	0.855	664,948	0.8449	-1.60%
2004-11-09	0	1.250	1.220	1.250	1.230	1.260	74,000	91,340	1.2343	0.868	0.848	0.868	0.855	0.875	106,507	0.8576	0.81%
2004-11-08	0	1.240	1.220	1.260	1.210	1.260	196,000	242,100	1.2352	0.862	0.848	0.875	0.841	0.875	282,099	0.8582	-3.12%
2004-11-05	0	1.280	1.210	1.270	1.210	1.280	848,000	1,039,240	1.2255	0.889	0.841	0.882	0.841	0.889	1,220,510	0.8515	2.40%
2004-11-04	0	1.250	1.230	1.250	1.230	1.250	26,000	32,380	1.2454	0.868	0.855	0.868	0.855	0.868	37,421	0.8653	0.00%
2004-11-03	0	1.250	1.230	1.250	1.240	1.250	140,000	173,700	1.2407	0.868	0.855	0.868	0.862	0.868	201,499	0.8620	-0.79%
2004-11-02	0	1.260	1.230	1.260	1.230	1.260	44,000	54,700	1.2432	0.875	0.855	0.875	0.855	0.875	63,328	0.8638	0.80%
2004-11-01	0	1.250	1.230	1.250	1.230	1.260	38,000	47,320	1.2453	0.868	0.855	0.868	0.855	0.875	54,693	0.8652	-0.79%
2004-10-29	0	1.260	1.220	1.260	1.220	1.260	142,000	177,220	1.2480	0.875	0.848	0.875	0.848	0.875	204,378	0.8671	0.80%
2004-10-28	0	1.250	1.230	1.250	1.240	1.260	332,000	413,980	1.2469	0.868	0.855	0.868	0.862	0.875	477,841	0.8664	-3.10%
2004-10-27	0	1.290	1.210	1.300	1.240	1.290	68,000	85,420	1.2562	0.896	0.841	0.903	0.862	0.896	97,871	0.8728	4.03%
2004-10-26	0	1.240	1.220	1.240	1.220	1.250	218,000	268,780	1.2329	0.862	0.848	0.862	0.848	0.868	313,763	0.8566	-1.59%
2004-10-25	0	1.260	1.250	1.270	1.240	1.270	70,000	87,840	1.2549	0.875	0.868	0.882	0.862	0.882	100,750	0.8719	-1.56%
2004-10-21	0	1.280	1.240	1.290	1.220	1.280	338,000	419,900	1.2423	0.889	0.862	0.896	0.848	0.889	486,477	0.8631	0.79%
2004-10-20	0	1.270	1.240	1.270	1.250	1.270	100,000	125,920	1.2592	0.882	0.862	0.882	0.868	0.882	143,928	0.8749	-0.78%
2004-10-19	0	1.280	1.250	1.280	1.270	1.280	100,000	127,100	1.2710	0.889	0.868	0.889	0.882	0.889	143,928	0.8831	0.00%
2004-10-18	0	1.280	1.250	1.290	1.250	1.300	108,000	138,160	1.2793	0.889	0.868	0.896	0.868	0.903	155,442	0.8888	0.00%
2004-10-15	0	1.280	1.250	1.280	-	-	0	0	-	0.889	0.868	0.889	-	-	0	-	-0.78%
2004-10-14	0	1.290	1.260	1.290	-	-	0	0	-	0.896	0.875	0.896	-	-	0	-	-0.77%
2004-10-13	0	1.300	1.260	1.300	1.300	1.300	10,000	13,000	1.3000	0.903	0.875	0.903	0.903	0.903	14,393	0.9032	0.78%
2004-10-12	0	1.290	1.260	1.290	1.260	1.290	130,000	165,100	1.2700	0.896	0.875	0.896	0.875	0.896	187,107	0.8824	-0.77%
2004-10-11	0	1.300	1.260	1.300	1.260	1.300	88,000	112,820	1.2820	0.903	0.875	0.903	0.875	0.903	126,657	0.8908	0.00%
2004-10-08	0	1.300	1.260	1.300	1.300	1.300	10,000	13,000	1.3000	0.903	0.875	0.903	0.903	0.903	14,393	0.9032	0.00%
2004-10-07	0	1.300	1.290	1.300	1.260	1.300	42,000	54,320	1.2933	0.903	0.896	0.903	0.875	0.903	60,450	0.8986	-0.00%
2004-10-06	0	1.320	1.260	1.320	1.280	1.320	22,000	28,760	1.3073	0.903	0.862	0.903	0.876	0.903	32,151	0.8945	0.00%
2004-10-05	0	1.320	1.300	1.320	1.310	1.320	20,000	26,300	1.3150	0.903	0.890	0.903	0.896	0.903	29,228	0.8998	0.00%
2004-10-04	0	1.320	1.260	1.320	1.260	1.320	106,000	137,280	1.2951	0.903	0.862	0.903	0.862	0.903	154,911	0.8862	-0.75%
2004-09-30	0	1.330	1.300	1.320	1.230	1.330	324,000	402,780	1.2431	0.910	0.890	0.903	0.842	0.910	473,501	0.8506	4.72%
2004-09-28	0	1.270	1.240	1.270	1.240	1.270	90,000	112,100	1.2456	0.869	0.848	0.869	0.848	0.869	131,528	0.8523	0.00%
2004-09-27	0	1.270	1.260	1.270	1.250	1.280	54,000	67,940	1.2581	0.869	0.862	0.869	0.855	0.876	78,917	0.8609	1.60%
2004-09-24	0	1.250	1.250	1.280	1.250	1.300	114,000	145,720	1.2782	0.855	0.855	0.876	0.855	0.890	166,602	0.8747	-5.30%
2004-09-23	0	1.320	1.280	1.320	1.280	1.320	216,000	281,100	1.3014	0.903	0.876	0.903	0.876	0.903	315,668	0.8905	0.00%
2004-09-22	0	1.320	1.280	1.320	1.310	1.320	44,000	57,740	1.3123	0.903	0.876	0.903	0.896	0.903	64,303	0.8979	-0.75%
2004-09-21	0	1.330	1.310	1.330	1.310	1.360	218,000	287,240	1.3176	0.910	0.896	0.910	0.896	0.931	318,590	0.9016	-2.21%
2004-09-20	0	1.360	1.310	1.360	1.350	1.360	32,000	43,300	1.3531	0.931	0.896	0.931	0.924	0.931	46,766	0.9259	0.00%
2004-09-17	0	1.360	1.320	1.360	1.310	1.360	74,000	98,700	1.3338	0.931	0.903	0.931	0.896	0.931	108,145	0.9127	0.00%
2004-09-16	0	1.360	1.360	1.370	1.330	1.360	62,000	83,060	1.3397	0.931	0.931	0.937	0.910	0.931	90,608	0.9167	-0.73%
2004-09-15	0	1.370	1.360	1.390	1.340	1.410	488,000	665,880	1.3645	0.937	0.931	0.951	0.917	0.965	713,175	0.9337	3.01%
2004-09-14	0	1.330	1.320	1.340	1.320	1.330	80,000	106,280	1.3285	0.910	0.903	0.917	0.903	0.910	116,914	0.9090	0.00%
2004-09-13	0	1.330	1.310	1.340	1.310	1.330	160,000	211,200	1.3200	0.910	0.896	0.917	0.896	0.910	233,828	0.9032	1.53%
2004-09-10	0	1.310	1.310	1.330	1.280	1.320	378,000	489,200	1.2942	0.896	0.896	0.910	0.876	0.903	552,418	0.8856	1.55%
2004-09-09	0	1.290	1.270	1.290	1.270	1.290	20,000	25,600	1.2800	0.883	0.869	0.883	0.869	0.883	29,228	0.8759	0.00%
2004-09-08	0	1.290	1.270	1.290	-	-	0	0	-	0.883	0.869	0.883	-	-	0	-	-0.77%
2004-09-07	0	1.300	1.260	1.300	1.260	1.300	12,000	15,520	1.2933	0.890	0.862	0.890	0.862	0.890	17,537	0.8850	0.00%
2004-09-06	0	1.300	1.270	1.300	1.260	1.300	62,000	79,620	1.2842	0.890	0.869	0.890	0.862	0.890	90,608	0.8787	0.00%
2004-09-03	0	1.300	1.260	1.300	1.260	1.300	20,000	25,600	1.2800	0.890	0.862	0.890	0.862	0.890	29,228	0.8759	0.00%
2004-09-02	0	1.300	1.270	1.300	1.270	1.300	24,000	31,140	1.2975	0.890	0.869	0.890	0.869	0.890	35,074	0.8878	0.00%
2004-09-01	0	1.300	1.280	1.300	1.260	1.300	60,000	77,240	1.2873	0.890	0.876	0.890	0.862	0.890	87,685	0.8809	1.56%
2004-08-31	0	1.280	1.260	1.280	1.260	1.280	100,000	126,920	1.2692	0.876	0.862	0.876	0.862	0.876	146,142	0.8685	0.79%
2004-08-30	0	1.270	1.250	1.270	1.260	1.270	30,000	37,900	1.2633	0.869	0.855	0.869	0.862	0.869	43,843	0.8645	0.00%
2004-08-27	0	1.270	1.250	1.270	1.250	1.270	14,000	17,700	1.2643	0.869	0.855	0.869	0.855	0.869	20,460	0.8651	0.00%
2004-08-26	0	1.270	1.240	1.270	1.270	1.270	10,000	12,700	1.2700	0.869	0.848	0.869	0.869	0.869	14,614	0.8690	0.00%
2004-08-25	0	1.270	1.230	1.270	1.230	1.270	70,000	87,500	1.2500	0.869	0.842	0.869	0.842	0.869	102,300	0.8553	0.00%
2004-08-24	0	1.270	1.240	1.270	1.230	1.270	50,000	62,800	1.2560	0.869	0.848	0.869	0.842	0.869	73,071	0.8594	0.79%
2004-08-23	0	1.260	1.230	1.260	1.250	1.260	222,000	277,900	1.2518	0.862	0.842	0.862	0.855	0.862	324,436	0.8566	-0.79%
2004-08-20	0	1.270	1.250	1.270	1.250	1.280	104,000	131,920	1.2685	0.869	0.855	0.869	0.855	0.876	151,988	0.8680	-1.55%
2004-08-19	0	1.290	1.260	1.290	1.280	1.290	60,000	77,000	1.2833	0.883	0.862	0.883	0.876	0.883	87,685	0.8781	0.00%
2004-08-18	0	1.290	1.260	1.290	1.270	1.290	210,000	267,680	1.2747	0.883	0.862	0.883	0.869	0.883	306,899	0.8722	-0.77%
2004-08-17	0	1.300	1.280	1.300	1.280	1.300	62,000	79,960	1.2897	0.890	0.876	0.890	0.876	0.890	90,608	0.8825	0.00%
2004-08-16	0	1.300	1.270	1.300	1.280	1.300	54,000	69,320	1.2837	0.890	0.869	0.890	0.876	0.890	78,917	0.8784	0.00%
2004-08-13	0	1.300	1.280	1.300	1.280	1.300	30,000	38,600	1.2867	0.890	0.876	0.890	0.876	0.890	43,843	0.8804	-0.76%
2004-08-12	0	1.310	1.270	1.310	1.270	1.310	66,000	85,360	1.2933	0.896	0.869	0.896	0.869	0.896	96,454	0.8850	0.00%
2004-08-11	0	1.310	1.260	1.300	1.260	1.310	200,000	255,880	1.2794	0.896	0.862	0.890	0.862	0.896	292,285	0.8754	0.77%
2004-08-10	0	1.300	1.270	1.300	-	-	0	0	-	0.890	0.869	0.890	-	-	0	-	-0.76%
2004-08-09	0	1.310	1.270	1.310	1.310	1.310	10,000	13,100	1.3100	0.896	0.869	0.896	0.896	0.896	14,614	0.8964	0.77%
2004-08-06	0	1.300	1.270	1.300	1.260	1.310	38,000	48,760	1.2832	0.890	0.869	0.890	0.862	0.896	55,534	0.8780	0.00%
2004-08-05	0	1.300	1.300	1.320	1.280	1.310	52,000	68,060	1.3088	0.890	0.890	0.903	0.876	0.896	75,994	0.8956	-1.52%
2004-08-04	0	1.320	1.290	1.320	1.320	1.320	10,000	13,200	1.3200	0.903	0.883	0.903	0.903	0.903	14,614	0.9032	0.00%
2004-08-03	0	1.320	1.290	1.320	1.320	1.320	10,000	13,200	1.3200	0.903	0.883	0.903	0.903	0.903	14,614	0.9032	0.00%
2004-08-02	0	1.320	1.300	1.320	1.310	1.340	82,000	107,720	1.3137	0.903	0.890	0.903	0.896	0.917	119,837	0.8989	-1.49%
2004-07-30	0	1.340	1.310	1.350	1.330	1.340	40,000	53,400	1.3350	0.917	0.896	0.924	0.910	0.917	58,457	0.9135	0.75%
2004-07-29	0	1.330	1.310	1.340	1.330	1.340	16,000	21,320	1.3325	0.910	0.896	0.917	0.910	0.917	23,383	0.9118	-0.75%
2004-07-28	0	1.340	1.330	1.340	1.310	1.340	44,000	58,140	1.3214	0.917	0.910	0.917	0.896	0.917	64,303	0.9042	0.00%
2004-07-27	0	1.340	1.310	1.350	1.310	1.340	110,000	145,400	1.3218	0.917	0.896	0.924	0.896	0.917	160,757	0.9045	-0.74%
2004-07-26	0	1.350	1.320	1.340	1.320	1.350	56,000	75,040	1.3400	0.924	0.903	0.917	0.903	0.924	81,840	0.9169	0.00%
2004-07-23	0	1.350	1.310	1.350	1.300	1.350	110,000	146,940	1.3358	0.924	0.896	0.924	0.890	0.924	160,757	0.9141	0.75%
2004-07-22	0	1.340	1.320	1.340	1.340	1.350	16,000	21,500	1.3438	0.917	0.903	0.917	0.917	0.924	23,383	0.9195	-0.74%
2004-07-21	0	1.350	1.310	1.350	1.350	1.350	20,000	27,000	1.3500	0.924	0.896	0.924	0.924	0.924	29,228	0.9238	0.00%
2004-07-20	0	1.350	1.300	1.350	1.330	1.350	18,000	24,140	1.3411	0.924	0.890	0.924	0.910	0.924	26,306	0.9177	0.00%
2004-07-19	0	1.350	1.330	1.350	1.350	1.350	10,000	13,500	1.3500	0.924	0.910	0.924	0.924	0.924	14,614	0.9238	-0.74%
2004-07-16	0	1.360	1.300	1.370	1.340	1.360	24,000	32,400	1.3500	0.931	0.890	0.937	0.917	0.931	35,074	0.9238	1.49%
2004-07-15	0	1.340	1.300	1.340	1.340	1.340	10,000	13,400	1.3400	0.917	0.890	0.917	0.917	0.917	14,614	0.9169	0.00%
2004-07-14	0	1.340	1.300	1.340	1.300	1.340	94,000	123,640	1.3153	0.917	0.890	0.917	0.890	0.917	137,374	0.9000	-0.74%
2004-07-13	0	1.350	1.310	1.350	1.300	1.350	76,000	100,480	1.3221	0.924	0.896	0.924	0.890	0.924	111,068	0.9047	0.00%
2004-07-12	0	1.350	1.310	1.350	1.350	1.350	10,000	13,500	1.3500	0.924	0.896	0.924	0.924	0.924	14,614	0.9238	0.00%
2004-07-09	0	1.350	1.300	1.360	1.300	1.360	72,000	95,100	1.3208	0.924	0.890	0.931	0.890	0.931	105,223	0.9038	-0.74%
2004-07-08	0	1.360	1.310	1.360	1.360	1.370	30,000	40,900	1.3633	0.931	0.896	0.931	0.931	0.937	43,843	0.9329	-0.73%
2004-07-07	0	1.370	1.340	1.350	1.340	1.370	22,000	29,660	1.3482	0.937	0.917	0.924	0.917	0.937	32,151	0.9225	4.58%
2004-07-06	0	1.310	1.300	1.310	1.300	1.330	216,000	282,760	1.3091	0.896	0.890	0.896	0.890	0.910	315,668	0.8958	-1.50%
2004-07-05	0	1.330	1.290	1.330	1.270	1.340	280,000	367,640	1.3130	0.910	0.883	0.910	0.869	0.917	409,199	0.8984	-2.21%
2004-07-02	0	1.360	1.320	1.360	1.330	1.360	90,000	121,300	1.3478	0.931	0.903	0.931	0.910	0.931	131,528	0.9222	-0.73%
2004-06-30	0	1.370	1.330	1.370	1.300	1.370	166,000	223,020	1.3435	0.937	0.910	0.937	0.890	0.937	242,596	0.9193	1.48%
2004-06-29	0	1.350	1.310	1.350	1.300	1.360	22,000	29,700	1.3500	0.924	0.896	0.924	0.890	0.931	32,151	0.9238	0.00%
2004-06-28	0	1.350	1.300	1.350	1.340	1.350	68,000	91,420	1.3444	0.924	0.890	0.924	0.917	0.924	99,377	0.9199	-0.74%
2004-06-25	0	1.360	1.300	1.360	1.300	1.390	364,000	480,680	1.3205	0.931	0.890	0.931	0.890	0.951	531,958	0.9036	0.74%
2004-06-24	0	1.350	1.310	1.350	1.280	1.370	640,000	847,200	1.3238	0.924	0.896	0.924	0.876	0.937	935,311	0.9058	-2.17%
2004-06-23	0	1.380	1.340	1.380	1.370	1.380	60,000	82,300	1.3717	0.944	0.917	0.944	0.937	0.944	87,685	0.9386	0.00%
2004-06-21	0	1.380	1.330	1.380	1.320	1.380	32,000	43,740	1.3669	0.944	0.910	0.944	0.903	0.944	46,766	0.9353	0.00%
2004-06-18	0	1.380	1.290	1.380	-	-	0	0	-	0.944	0.883	0.944	-	-	0	-	0.00%
2004-06-17	0	1.380	1.320	1.380	1.370	1.380	22,000	30,240	1.3745	0.944	0.903	0.944	0.937	0.944	32,151	0.9406	0.00%
2004-06-16	0	1.380	1.350	1.380	1.350	1.380	60,000	82,100	1.3683	0.944	0.924	0.944	0.924	0.944	87,685	0.9363	0.00%
2004-06-15	0	1.380	1.350	1.380	1.390	1.390	10,000	13,900	1.3900	0.944	0.924	0.944	0.951	0.951	14,614	0.9511	-0.72%
2004-06-14	0	1.390	1.360	1.390	1.360	1.400	40,000	55,600	1.3900	0.951	0.931	0.951	0.931	0.958	58,457	0.9511	0.00%
2004-06-11	0	1.390	1.370	1.390	1.370	1.400	26,000	36,120	1.3892	0.951	0.937	0.951	0.937	0.958	37,997	0.9506	-0.71%
2004-06-10	0	1.400	1.370	1.400	1.350	1.400	70,000	96,740	1.3820	0.958	0.937	0.958	0.924	0.958	102,300	0.9457	0.00%
2004-06-09	0	1.400	1.370	1.400	1.370	1.400	46,000	64,120	1.3939	0.958	0.937	0.958	0.937	0.958	67,226	0.9538	-0.71%
2004-06-08	0	1.410	1.370	1.410	1.370	1.410	88,000	122,780	1.3952	0.965	0.937	0.965	0.937	0.965	128,605	0.9547	1.44%
2004-06-07	0	1.390	1.360	1.390	1.340	1.390	250,000	338,700	1.3548	0.951	0.931	0.951	0.917	0.951	365,356	0.9270	2.96%
2004-06-04	0	1.350	1.310	1.350	1.300	1.350	140,000	185,800	1.3271	0.924	0.896	0.924	0.890	0.924	204,599	0.9081	0.00%
2004-06-03	0	1.350	1.300	1.350	1.310	1.360	130,000	173,900	1.3377	0.924	0.890	0.924	0.896	0.931	189,985	0.9153	-0.74%
2004-06-02	0	1.360	1.340	1.360	1.350	1.360	52,000	70,400	1.3538	0.931	0.917	0.931	0.924	0.931	75,994	0.9264	0.74%
2004-06-01	0	1.350	1.320	1.350	1.320	1.360	206,000	276,140	1.3405	0.924	0.903	0.924	0.903	0.931	301,053	0.9172	-0.74%
2004-05-31	0	1.360	1.340	1.360	1.300	1.360	32,000	43,400	1.3563	0.931	0.917	0.931	0.890	0.931	46,766	0.9280	0.00%
2004-05-28	0	1.360	1.330	1.360	1.320	1.360	360,000	480,000	1.3333	0.931	0.910	0.931	0.903	0.931	526,113	0.9124	3.03%
2004-05-27	0	1.320	1.300	1.320	1.280	1.330	46,000	60,220	1.3091	0.903	0.890	0.903	0.876	0.910	67,226	0.8958	0.76%
2004-05-25	0	1.310	1.280	1.310	1.260	1.320	90,000	115,600	1.2844	0.896	0.876	0.896	0.862	0.903	131,528	0.8789	0.00%
2004-05-24	0	1.310	1.280	1.300	1.280	1.310	190,000	245,100	1.2900	0.896	0.876	0.890	0.876	0.896	277,671	0.8827	0.77%
2004-05-21	0	1.300	1.280	1.300	1.270	1.300	82,000	105,840	1.2907	0.890	0.876	0.890	0.869	0.890	119,837	0.8832	1.96%
2004-05-20	0	1.300	1.280	1.300	1.260	1.300	150,000	191,400	1.2760	0.872	0.859	0.872	0.846	0.872	223,512	0.8563	2.36%
2004-05-19	0	1.270	1.240	1.270	1.180	1.280	592,000	710,860	1.2008	0.852	0.832	0.852	0.792	0.859	882,127	0.8058	5.83%
2004-05-18	0	1.200	1.150	1.200	1.100	1.200	640,000	743,600	1.1619	0.805	0.772	0.805	0.738	0.805	953,651	0.7797	0.00%
2004-05-17	0	1.200	1.100	1.200	1.150	1.250	40,000	47,900	1.1975	0.805	0.738	0.805	0.772	0.839	59,603	0.8036	-9.77%
2004-05-14	0	1.330	1.310	1.330	1.260	1.340	240,000	310,700	1.2946	0.893	0.879	0.893	0.846	0.899	357,619	0.8688	-2.21%
2004-05-13	0	1.360	1.310	1.360	1.320	1.370	40,000	54,000	1.3500	0.913	0.879	0.913	0.886	0.919	59,603	0.9060	-0.73%
2004-05-12	0	1.370	1.350	1.370	1.350	1.400	120,000	163,000	1.3583	0.919	0.906	0.919	0.906	0.940	178,810	0.9116	-0.72%
2004-05-11	0	1.380	1.350	1.380	1.350	1.380	94,000	128,440	1.3664	0.926	0.906	0.926	0.906	0.926	140,067	0.9170	2.22%
2004-05-10	0	1.350	1.320	1.350	1.310	1.400	170,000	231,200	1.3600	0.906	0.886	0.906	0.879	0.940	253,313	0.9127	-6.90%
2004-05-07	0	1.450	1.430	1.450	1.400	1.450	94,000	134,320	1.4289	0.973	0.960	0.973	0.940	0.973	140,067	0.9590	-1.36%
2004-05-06	0	1.470	1.450	1.470	1.420	1.490	198,000	286,340	1.4462	0.987	0.973	0.987	0.953	1.000	295,036	0.9705	2.08%
2004-05-05	0	1.440	1.420	1.440	1.420	1.450	62,000	88,840	1.4329	0.966	0.953	0.966	0.953	0.973	92,385	0.9616	1.41%
2004-05-04	0	1.420	1.400	1.430	1.390	1.430	40,000	56,600	1.4150	0.953	0.940	0.960	0.933	0.960	59,603	0.9496	2.16%
2004-05-03	0	1.390	1.370	1.390	1.360	1.420	198,000	272,220	1.3748	0.933	0.919	0.933	0.913	0.953	295,036	0.9227	0.00%
2004-04-30	0	1.390	1.370	1.390	1.380	1.430	234,000	324,920	1.3885	0.933	0.919	0.933	0.926	0.960	348,679	0.9319	-3.47%
2004-04-29	0	1.440	1.400	1.440	1.400	1.450	174,000	247,420	1.4220	0.966	0.940	0.966	0.940	0.973	259,274	0.9543	-2.70%
2004-04-28	0	1.480	1.440	1.480	1.460	1.480	80,000	116,400	1.4550	0.993	0.966	0.993	0.980	0.993	119,206	0.9765	1.37%
2004-04-27	0	1.460	1.420	1.470	1.400	1.460	92,000	131,460	1.4289	0.980	0.953	0.987	0.940	0.980	137,087	0.9590	1.39%
2004-04-26	0	1.440	1.400	1.450	1.400	1.440	80,000	113,200	1.4150	0.966	0.940	0.973	0.940	0.966	119,206	0.9496	-1.37%
2004-04-23	0	1.460	1.420	1.460	1.440	1.460	206,000	297,860	1.4459	0.980	0.953	0.980	0.966	0.980	306,956	0.9704	-0.68%
2004-04-22	0	1.470	1.390	1.470	1.440	1.490	600,000	876,800	1.4613	0.987	0.933	0.987	0.966	1.000	894,048	0.9807	-2.00%
2004-04-21	0	1.500	1.480	1.500	1.490	1.520	310,000	463,300	1.4945	1.007	0.993	1.007	1.000	1.020	461,925	1.0030	-1.96%
2004-04-20	0	1.530	1.510	1.530	1.500	1.530	384,000	582,340	1.5165	1.027	1.013	1.027	1.007	1.027	572,190	1.0177	-1.29%
2004-04-19	0	1.550	1.530	1.560	1.530	1.550	132,000	202,840	1.5367	1.040	1.027	1.047	1.027	1.040	196,690	1.0313	0.65%
2004-04-16	0	1.540	1.520	1.530	1.490	1.540	220,000	334,360	1.5198	1.034	1.020	1.027	1.000	1.034	327,817	1.0200	0.00%
2004-04-15	0	1.540	1.510	1.540	1.490	1.550	342,000	516,940	1.5115	1.034	1.013	1.034	1.000	1.040	509,607	1.0144	-1.91%
2004-04-14	0	1.570	1.560	1.580	1.520	1.570	382,000	585,600	1.5330	1.054	1.047	1.060	1.020	1.054	569,210	1.0288	2.61%
2004-04-13	0	1.530	1.530	1.600	1.500	1.530	212,000	319,580	1.5075	1.027	1.027	1.074	1.007	1.027	315,897	1.0117	2.00%
2004-04-08	0	1.500	1.470	1.500	1.470	1.500	60,000	89,460	1.4910	1.007	0.987	1.007	0.987	1.007	89,405	1.0006	0.00%
2004-04-07	0	1.500	1.470	1.500	1.450	1.500	98,000	144,920	1.4788	1.007	0.987	1.007	0.973	1.007	146,028	0.9924	0.00%
2004-04-06	0	1.500	1.460	1.500	1.450	1.500	66,000	97,520	1.4776	1.007	0.980	1.007	0.973	1.007	98,345	0.9916	4.17%
2004-04-02	0	1.440	1.400	1.440	1.400	1.440	42,000	60,200	1.4333	0.966	0.940	0.966	0.940	0.966	62,583	0.9619	0.00%
2004-04-01	0	1.440	1.420	1.440	1.420	1.440	72,000	103,060	1.4314	0.966	0.953	0.966	0.953	0.966	107,286	0.9606	-0.69%
2004-03-31	0	1.450	1.430	1.450	1.420	1.450	346,000	493,580	1.4265	0.973	0.960	0.973	0.953	0.973	515,567	0.9574	0.00%
2004-03-30	0	1.450	1.440	1.450	1.440	1.450	150,000	216,100	1.4407	0.973	0.966	0.973	0.966	0.973	223,512	0.9668	0.69%
2004-03-29	0	1.440	1.420	1.440	1.420	1.450	70,000	100,100	1.4300	0.966	0.953	0.966	0.953	0.973	104,306	0.9597	0.00%
2004-03-26	0	1.440	1.430	1.440	1.420	1.450	132,000	189,360	1.4345	0.966	0.960	0.966	0.953	0.973	196,690	0.9627	-2.04%
2004-03-25	0	1.470	1.450	1.510	1.360	1.470	196,000	281,800	1.4378	0.987	0.973	1.013	0.913	0.987	292,056	0.9649	1.38%
2004-03-24	0	1.450	1.420	1.450	1.420	1.450	90,000	128,700	1.4300	0.973	0.953	0.973	0.953	0.973	134,107	0.9597	2.11%
2004-03-23	0	1.420	1.400	1.420	1.380	1.420	398,000	553,880	1.3917	0.953	0.940	0.953	0.926	0.953	593,052	0.9339	0.00%
2004-03-22	0	1.420	1.400	1.420	1.400	1.430	294,000	414,260	1.4090	0.953	0.940	0.953	0.940	0.960	438,083	0.9456	-2.74%
2004-03-19	0	1.460	1.450	1.460	1.440	1.460	94,000	136,220	1.4491	0.980	0.973	0.980	0.966	0.980	140,067	0.9725	0.00%
2004-03-18	0	1.460	1.450	1.460	1.440	1.480	310,000	450,800	1.4542	0.980	0.973	0.980	0.966	0.993	461,925	0.9759	-1.35%
2004-03-17	0	1.480	1.460	1.480	1.460	1.480	150,000	219,600	1.4640	0.993	0.980	0.993	0.980	0.993	223,512	0.9825	0.68%
2004-03-16	0	1.470	1.450	1.470	1.450	1.470	642,000	938,920	1.4625	0.987	0.973	0.987	0.973	0.987	956,631	0.9815	-0.68%
2004-03-15	0	1.480	1.460	1.480	1.460	1.490	202,000	296,860	1.4696	0.993	0.980	0.993	0.980	1.000	300,996	0.9863	-0.67%
2004-03-12	0	1.490	1.460	1.490	1.430	1.490	594,000	865,600	1.4572	1.000	0.980	1.000	0.960	1.000	885,107	0.9780	-0.67%
2004-03-11	0	1.500	1.480	1.500	1.460	1.500	608,000	894,460	1.4712	1.007	0.993	1.007	0.980	1.007	905,968	0.9873	-1.32%
2004-03-10	0	1.520	1.500	1.520	1.480	1.520	212,000	318,440	1.5021	1.020	1.007	1.020	0.993	1.020	315,897	1.0081	-1.30%
2004-03-09	0	1.540	1.520	1.540	1.520	1.540	90,000	137,600	1.5289	1.034	1.020	1.034	1.020	1.034	134,107	1.0260	0.00%
2004-03-08	0	1.540	1.530	1.540	1.510	1.560	172,000	263,620	1.5327	1.034	1.027	1.034	1.013	1.047	256,294	1.0286	0.65%
2004-03-05	0	1.530	1.510	1.530	1.520	1.540	94,000	143,460	1.5262	1.027	1.013	1.027	1.020	1.034	140,067	1.0242	0.66%
2004-03-04	0	1.520	1.500	1.520	1.480	1.520	206,000	310,560	1.5076	1.020	1.007	1.020	0.993	1.020	306,956	1.0117	-0.65%
2004-03-03	0	1.530	1.520	1.530	1.470	1.540	360,000	542,860	1.5079	1.027	1.020	1.027	0.987	1.034	536,429	1.0120	-1.29%
2004-03-02	0	1.550	1.530	1.560	1.530	1.560	184,000	283,540	1.5410	1.040	1.027	1.047	1.027	1.047	274,175	1.0342	-0.64%
2004-03-01	0	1.560	1.540	1.560	1.540	1.560	184,000	285,340	1.5508	1.047	1.034	1.047	1.034	1.047	274,175	1.0407	-0.64%
2004-02-27	0	1.570	1.550	1.570	1.550	1.570	206,000	320,500	1.5558	1.054	1.040	1.054	1.040	1.054	306,956	1.0441	0.64%
2004-02-26	0	1.560	1.540	1.560	1.540	1.580	190,000	295,600	1.5558	1.047	1.034	1.047	1.034	1.060	283,115	1.0441	0.00%
2004-02-25	0	1.560	1.550	1.560	1.520	1.580	364,000	565,060	1.5524	1.047	1.040	1.047	1.020	1.060	542,389	1.0418	-0.64%
2004-02-24	0	1.570	1.560	1.570	1.560	1.600	294,000	461,940	1.5712	1.054	1.047	1.054	1.047	1.074	438,083	1.0545	-0.63%
2004-02-23	0	1.580	1.560	1.580	1.560	1.580	170,000	267,100	1.5712	1.060	1.047	1.060	1.047	1.060	253,313	1.0544	-1.25%
2004-02-20	0	1.600	1.570	1.600	1.570	1.600	440,000	696,940	1.5840	1.074	1.054	1.074	1.054	1.074	655,635	1.0630	-1.23%
2004-02-19	0	1.620	1.600	1.620	1.590	1.620	198,000	317,440	1.6032	1.087	1.074	1.087	1.067	1.087	295,036	1.0759	1.25%
2004-02-18	0	1.600	1.590	1.600	1.590	1.610	158,000	251,720	1.5932	1.074	1.067	1.074	1.067	1.080	235,433	1.0692	-0.62%
2004-02-17	0	1.610	1.580	1.610	1.580	1.620	462,000	740,020	1.6018	1.080	1.060	1.080	1.060	1.087	688,417	1.0750	-0.62%
2004-02-16	0	1.620	1.600	1.620	1.580	1.620	426,000	683,480	1.6044	1.087	1.074	1.087	1.060	1.087	634,774	1.0767	0.00%
2004-02-13	0	1.620	1.610	1.620	1.590	1.630	414,000	664,980	1.6062	1.087	1.080	1.087	1.067	1.094	616,893	1.0780	-1.22%
2004-02-12	0	1.640	1.630	1.640	1.630	1.650	360,000	591,000	1.6417	1.101	1.094	1.101	1.094	1.107	536,429	1.1017	0.00%
2004-02-11	0	1.640	1.630	1.640	1.630	1.650	172,000	282,360	1.6416	1.101	1.094	1.101	1.094	1.107	256,294	1.1017	-0.61%
2004-02-10	0	1.650	1.630	1.650	1.600	1.660	376,000	609,820	1.6219	1.107	1.094	1.107	1.074	1.114	560,270	1.0884	0.61%
2004-02-09	0	1.640	1.620	1.640	1.610	1.650	456,000	739,620	1.6220	1.101	1.087	1.101	1.080	1.107	679,476	1.0885	1.86%
2004-02-06	0	1.610	1.600	1.610	1.590	1.610	690,000	1,103,920	1.5999	1.080	1.074	1.080	1.067	1.080	1,028,155	1.0737	1.26%
2004-02-05	0	1.590	1.580	1.600	1.570	1.600	568,000	895,240	1.5761	1.067	1.060	1.074	1.054	1.074	846,365	1.0577	1.27%
2004-02-04	0	1.570	1.550	1.570	1.530	1.570	636,000	982,880	1.5454	1.054	1.040	1.054	1.027	1.054	947,690	1.0371	0.64%
2004-02-03	0	1.560	1.550	1.560	1.540	1.560	188,000	292,140	1.5539	1.047	1.040	1.047	1.034	1.047	280,135	1.0429	0.00%
2004-02-02	0	1.560	1.550	1.560	1.530	1.560	484,000	746,880	1.5431	1.047	1.040	1.047	1.027	1.047	721,198	1.0356	0.00%
2004-01-30	0	1.560	1.540	1.580	1.530	1.570	598,000	926,000	1.5485	1.047	1.034	1.060	1.027	1.054	891,067	1.0392	1.30%
2004-01-29	0	1.540	1.520	1.540	1.490	1.540	2,090,000	3,153,080	1.5087	1.034	1.020	1.034	1.000	1.034	3,114,266	1.0125	0.65%
2004-01-28	0	1.530	1.510	1.530	1.520	1.550	882,000	1,351,060	1.5318	1.027	1.013	1.027	1.020	1.040	1,314,250	1.0280	-1.92%
2004-01-27	0	1.560	1.550	1.560	1.470	1.560	468,000	719,700	1.5378	1.047	1.040	1.047	0.987	1.047	697,357	1.0320	1.30%
2004-01-26	0	1.540	1.530	1.540	1.470	1.560	330,000	503,300	1.5252	1.034	1.027	1.034	0.987	1.047	491,726	1.0235	1.32%
2004-01-21	0	1.520	1.510	1.520	1.500	1.540	840,000	1,274,200	1.5169	1.020	1.013	1.020	1.007	1.034	1,251,667	1.0180	0.00%
2004-01-20	0	1.520	1.500	1.520	1.490	1.520	972,000	1,463,340	1.5055	1.020	1.007	1.020	1.000	1.020	1,448,357	1.0103	0.66%
2004-01-19	0	1.510	1.500	1.510	1.470	1.510	1,460,000	2,174,900	1.4897	1.013	1.007	1.013	0.987	1.013	2,175,516	0.9997	-0.66%
2004-01-16	0	1.520	1.500	1.520	1.480	1.560	1,638,000	2,471,100	1.5086	1.020	1.007	1.020	0.993	1.047	2,440,750	1.0124	2.70%
2004-01-15	0	1.480	1.480	1.500	1.420	1.500	1,540,000	2,267,480	1.4724	0.993	0.993	1.007	0.953	1.007	2,294,722	0.9881	2.78%
2004-01-14	0	1.440	1.430	1.450	1.400	1.440	770,000	1,091,220	1.4172	0.966	0.960	0.973	0.940	0.966	1,147,361	0.9511	1.41%
2004-01-13	0	1.420	1.410	1.420	1.400	1.440	564,000	795,080	1.4097	0.953	0.946	0.953	0.940	0.966	840,405	0.9461	-1.39%
2004-01-12	0	1.440	1.410	1.440	1.410	1.450	700,000	993,400	1.4191	0.966	0.946	0.966	0.946	0.973	1,043,056	0.9524	0.70%
2004-01-09	0	1.430	1.420	1.460	1.350	1.430	1,028,000	1,426,700	1.3878	0.960	0.953	0.980	0.906	0.960	1,531,802	0.9314	2.14%
2004-01-08	0	1.400	1.390	1.400	1.380	1.410	966,000	1,350,400	1.3979	0.940	0.933	0.940	0.926	0.946	1,439,417	0.9382	-0.71%
2004-01-07	0	1.410	1.400	1.410	1.350	1.420	500,000	697,760	1.3955	0.946	0.940	0.946	0.906	0.953	745,040	0.9365	2.92%
2004-01-06	0	1.370	1.360	1.370	1.350	1.380	1,070,000	1,464,260	1.3685	0.919	0.913	0.919	0.906	0.926	1,594,385	0.9184	0.00%
2004-01-05	0	1.370	1.360	1.370	1.320	1.370	1,236,000	1,672,200	1.3529	0.919	0.913	0.919	0.886	0.919	1,841,738	0.9079	1.48%
2004-01-02	0	1.350	1.340	1.360	1.300	1.350	838,000	1,110,900	1.3257	0.906	0.899	0.913	0.872	0.906	1,248,687	0.8897	2.27%
2003-12-31	0	1.320	1.310	1.320	1.300	1.320	104,000	136,260	1.3102	0.886	0.879	0.886	0.872	0.886	154,968	0.8793	0.76%
2003-12-30	0	1.310	1.300	1.310	1.300	1.320	448,000	584,540	1.3048	0.879	0.872	0.879	0.872	0.886	667,556	0.8756	0.00%
2003-12-29	0	1.310	1.300	1.310	1.290	1.310	1,362,000	1,767,200	1.2975	0.879	0.872	0.879	0.866	0.879	2,029,488	0.8708	0.00%
2003-12-24	0	1.310	1.290	1.310	1.280	1.320	308,000	401,760	1.3044	0.879	0.866	0.879	0.859	0.886	458,944	0.8754	0.00%
2003-12-23	0	1.310	1.300	1.310	1.290	1.330	622,000	812,760	1.3067	0.879	0.872	0.879	0.866	0.893	926,829	0.8769	-0.76%
2003-12-22	0	1.320	1.310	1.320	1.310	1.340	750,000	994,100	1.3255	0.886	0.879	0.886	0.879	0.899	1,117,560	0.8895	-1.49%
2003-12-19	0	1.340	1.320	1.330	1.280	1.340	2,746,000	3,596,060	1.3096	0.899	0.886	0.893	0.859	0.899	4,091,758	0.8789	5.51%
2003-12-18	0	1.270	1.260	1.270	1.240	1.270	1,072,000	1,342,880	1.2527	0.852	0.846	0.852	0.832	0.852	1,597,365	0.8407	2.42%
2003-12-17	0	1.240	1.220	1.240	1.210	1.260	546,000	669,180	1.2256	0.832	0.819	0.832	0.812	0.846	813,583	0.8225	-0.80%
2003-12-16	0	1.250	1.220	1.250	1.220	1.270	774,000	961,760	1.2426	0.839	0.819	0.839	0.819	0.852	1,153,321	0.8339	-0.79%
2003-12-15	0	1.260	1.240	1.270	1.240	1.320	910,000	1,160,080	1.2748	0.846	0.832	0.852	0.832	0.886	1,355,972	0.8555	-3.08%
2003-12-12	0	1.300	1.290	1.300	1.260	1.370	4,138,000	5,330,620	1.2882	0.872	0.866	0.872	0.846	0.919	6,165,948	0.8645	-4.41%
2003-12-11	0	1.360	1.340	1.360	1.210	1.360	3,366,000	4,358,400	1.2948	0.913	0.899	0.913	0.812	0.913	5,015,607	0.8690	12.40%
2003-12-10	0	1.210	1.200	1.210	1.180	1.210	1,080,000	1,295,900	1.1999	0.812	0.805	0.812	0.792	0.812	1,609,286	0.8053	0.83%
2003-12-09	0	1.200	1.190	1.200	1.190	1.220	1,150,000	1,382,640	1.2023	0.805	0.799	0.805	0.799	0.819	1,713,591	0.8069	0.00%
2003-12-08	0	1.200	1.180	1.200	1.180	1.200	250,000	297,600	1.1904	0.805	0.792	0.805	0.792	0.805	372,520	0.7989	0.00%
2003-12-05	0	1.200	1.190	1.200	1.180	1.200	252,000	299,380	1.1880	0.805	0.799	0.805	0.792	0.805	375,500	0.7973	0.00%
2003-12-04	0	1.200	1.190	1.200	1.190	1.210	678,000	809,220	1.1935	0.805	0.799	0.805	0.799	0.812	1,010,274	0.8010	0.00%
2003-12-03	0	1.200	1.180	1.200	1.160	1.200	206,000	243,800	1.1835	0.805	0.792	0.805	0.778	0.805	306,956	0.7942	0.00%
2003-12-02	0	1.200	1.190	1.200	1.190	1.200	560,000	670,800	1.1979	0.805	0.799	0.805	0.799	0.805	834,444	0.8039	-0.83%
2003-12-01	0	1.210	1.200	1.210	1.190	1.210	378,000	455,020	1.2038	0.812	0.805	0.812	0.799	0.812	563,250	0.8078	0.83%
2003-11-28	0	1.200	1.200	1.210	1.200	1.210	662,000	795,660	1.2019	0.805	0.805	0.812	0.805	0.812	986,433	0.8066	0.84%
2003-11-27	0	1.190	1.180	1.190	1.190	1.190	856,000	1,018,640	1.1900	0.799	0.792	0.799	0.799	0.799	1,275,508	0.7986	-1.65%
2003-11-26	0	1.210	1.190	1.210	1.190	1.210	354,000	422,540	1.1936	0.812	0.799	0.812	0.799	0.812	527,488	0.8010	0.00%
2003-11-25	0	1.210	1.190	1.210	1.190	1.210	294,000	351,560	1.1958	0.812	0.799	0.812	0.799	0.812	438,083	0.8025	0.00%
2003-11-24	0	1.210	1.200	1.210	1.190	1.220	558,000	675,400	1.2104	0.812	0.805	0.812	0.799	0.819	831,464	0.8123	1.68%
2003-11-21	0	1.190	1.180	1.190	1.170	1.190	168,000	198,220	1.1799	0.799	0.792	0.799	0.785	0.799	250,333	0.7918	-0.83%
2003-11-20	0	1.200	1.190	1.200	1.190	1.230	448,000	538,080	1.2011	0.805	0.799	0.805	0.799	0.825	667,556	0.8060	-1.64%
2003-11-19	0	1.220	1.210	1.220	1.200	1.220	534,000	643,760	1.2055	0.819	0.812	0.819	0.805	0.819	795,702	0.8090	0.00%
2003-11-18	0	1.220	1.210	1.220	1.200	1.220	290,000	350,700	1.2093	0.819	0.812	0.819	0.805	0.819	432,123	0.8116	0.00%
2003-11-17	0	1.220	1.200	1.230	1.180	1.220	366,000	438,900	1.1992	0.819	0.805	0.825	0.792	0.819	545,369	0.8048	1.67%
2003-11-14	0	1.200	1.190	1.220	1.190	1.230	368,000	442,480	1.2024	0.805	0.799	0.819	0.799	0.825	548,349	0.8069	-1.64%
2003-11-13	0	1.220	1.190	1.220	1.190	1.220	672,000	803,080	1.1951	0.819	0.799	0.819	0.799	0.819	1,001,333	0.8020	1.67%
2003-11-12	0	1.200	1.180	1.200	1.170	1.200	368,000	434,820	1.1816	0.805	0.792	0.805	0.785	0.805	548,349	0.7930	0.00%
2003-11-11	0	1.200	1.180	1.200	1.160	1.200	680,000	808,080	1.1884	0.805	0.792	0.805	0.778	0.805	1,013,254	0.7975	-1.64%
2003-11-10	0	1.220	1.200	1.220	1.190	1.250	896,000	1,084,960	1.2109	0.819	0.805	0.819	0.799	0.839	1,335,111	0.8126	-2.40%
2003-11-07	0	1.250	1.230	1.250	1.220	1.250	200,000	247,120	1.2356	0.839	0.825	0.839	0.819	0.839	298,016	0.8292	0.00%
2003-11-06	0	1.250	1.230	1.250	1.230	1.270	692,000	856,980	1.2384	0.839	0.825	0.839	0.825	0.852	1,031,135	0.8311	-1.57%
2003-11-05	0	1.270	1.260	1.270	1.250	1.270	256,000	322,400	1.2594	0.852	0.846	0.852	0.839	0.852	381,460	0.8452	0.00%
2003-11-04	0	1.270	1.270	1.290	1.260	1.290	1,056,000	1,351,760	1.2801	0.852	0.852	0.866	0.846	0.866	1,573,524	0.8591	-2.31%
2003-11-03	0	1.300	1.290	1.300	1.270	1.320	1,174,000	1,527,040	1.3007	0.872	0.866	0.872	0.852	0.886	1,749,353	0.8729	2.36%
2003-10-31	0	1.270	1.260	1.280	1.220	1.270	1,424,000	1,782,020	1.2514	0.852	0.846	0.859	0.819	0.852	2,121,873	0.8398	3.25%
2003-10-30	0	1.230	1.220	1.230	1.220	1.230	474,000	580,520	1.2247	0.825	0.819	0.825	0.819	0.825	706,298	0.8219	0.00%
2003-10-29	0	1.230	1.230	1.240	1.220	1.260	864,000	1,061,000	1.2280	0.825	0.825	0.832	0.819	0.846	1,287,429	0.8241	-0.81%
2003-10-28	0	1.240	1.220	1.240	1.210	1.260	1,162,000	1,443,700	1.2424	0.832	0.819	0.832	0.812	0.846	1,731,472	0.8338	0.00%
2003-10-27	0	1.240	1.220	1.230	1.190	1.240	1,728,000	2,108,600	1.2203	0.832	0.819	0.825	0.799	0.832	2,574,857	0.8189	5.08%
2003-10-24	0	1.180	1.160	1.180	1.130	1.180	1,080,000	1,236,760	1.1451	0.792	0.778	0.792	0.758	0.792	1,609,286	0.7685	1.72%
2003-10-23	0	1.160	1.150	1.160	1.140	1.210	1,888,000	2,225,460	1.1787	0.778	0.772	0.778	0.765	0.812	2,813,270	0.7911	-4.92%
2003-10-22	0	1.220	1.220	1.230	1.130	1.260	4,741,000	5,652,890	1.1923	0.819	0.819	0.825	0.758	0.846	7,064,466	0.8002	7.96%
2003-10-21	0	1.130	1.120	1.130	1.110	1.140	882,000	990,460	1.1230	0.758	0.752	0.758	0.745	0.765	1,314,250	0.7536	0.89%
2003-10-20	0	1.120	1.110	1.120	1.070	1.120	1,978,000	2,175,040	1.0996	0.752	0.745	0.752	0.718	0.752	2,947,377	0.7380	3.70%
2003-10-17	0	1.080	1.070	1.080	1.060	1.080	656,000	702,700	1.0712	0.725	0.718	0.725	0.711	0.725	977,492	0.7189	0.93%
2003-10-16	0	1.070	1.070	1.080	1.050	1.090	1,154,000	1,235,240	1.0704	0.718	0.718	0.725	0.705	0.732	1,719,552	0.7184	-0.93%
2003-10-15	0	1.080	1.060	1.080	1.040	1.100	1,436,000	1,518,100	1.0572	0.725	0.711	0.725	0.698	0.738	2,139,754	0.7095	-0.92%
2003-10-14	0	1.090	1.080	1.090	1.080	1.140	1,924,000	2,119,740	1.1017	0.732	0.725	0.732	0.725	0.765	2,866,913	0.7394	-0.91%
2003-10-13	0	1.100	1.080	1.100	1.040	1.180	7,792,000	8,460,940	1.0858	0.738	0.725	0.738	0.698	0.792	11,610,699	0.7287	10.00%
2003-10-10	1	1.000	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2003-10-09	1	1.000	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2003-10-08	1	1.000	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2003-10-07	0	1.000	0.990	1.000	0.990	1.000	288,000	286,860	0.9960	0.671	0.664	0.671	0.664	0.671	429,143	0.6684	-0.99%
2003-10-06	0	1.010	1.000	1.010	1.000	1.010	474,000	476,000	1.0042	0.678	0.671	0.678	0.671	0.678	706,298	0.6739	0.00%
2003-10-03	0	1.010	1.000	1.010	1.000	1.020	888,000	896,360	1.0094	0.678	0.671	0.678	0.671	0.685	1,323,190	0.6774	0.00%
2003-10-02	0	1.010	1.000	1.010	0.990	1.020	334,000	336,660	1.0080	0.678	0.671	0.678	0.664	0.685	497,687	0.6764	1.00%
2003-09-30	0	1.000	0.990	1.000	0.990	1.000	144,000	143,300	0.9951	0.671	0.664	0.671	0.664	0.671	214,571	0.6678	0.00%
2003-09-29	0	1.000	0.990	1.000	0.990	1.010	300,000	299,900	0.9997	0.671	0.664	0.671	0.664	0.678	447,024	0.6709	-0.99%
2003-09-26	0	1.010	1.000	1.010	0.990	1.010	344,000	344,380	1.0011	0.678	0.671	0.678	0.664	0.678	512,587	0.6718	0.00%
2003-09-25	0	1.010	1.000	1.020	1.000	1.020	824,000	827,400	1.0041	0.678	0.671	0.685	0.671	0.685	1,227,825	0.6739	-0.98%
2003-09-24	0	1.020	1.000	1.020	1.000	1.020	322,000	324,260	1.0070	0.685	0.671	0.685	0.671	0.685	479,806	0.6758	2.00%
2003-09-23	0	1.000	0.980	1.000	0.990	1.000	200,000	198,780	0.9939	0.671	0.658	0.671	0.664	0.671	298,016	0.6670	0.00%
2003-09-22	0	1.000	0.970	1.000	0.970	1.000	386,000	378,460	0.9805	0.671	0.651	0.671	0.651	0.671	575,171	0.6580	2.04%
2003-09-19	0	0.980	0.960	0.980	0.960	0.980	354,000	342,420	0.9673	0.658	0.644	0.658	0.644	0.658	527,488	0.6492	0.00%
2003-09-18	0	0.980	0.970	0.980	0.960	0.980	458,000	443,300	0.9679	0.658	0.651	0.658	0.644	0.658	682,456	0.6496	0.00%
2003-09-17	0	0.980	0.960	0.980	0.960	0.980	1,096,000	1,065,000	0.9717	0.658	0.644	0.658	0.644	0.658	1,633,127	0.6521	0.00%
2003-09-16	0	0.980	0.960	0.980	0.950	0.980	1,288,000	1,236,040	0.9597	0.658	0.644	0.658	0.638	0.658	1,919,222	0.6440	-2.00%
2003-09-15	0	1.000	0.980	1.000	0.980	1.050	1,042,000	1,043,020	1.0010	0.671	0.658	0.671	0.658	0.705	1,552,663	0.6718	-3.85%
2003-09-11	0	1.040	1.020	1.040	1.000	1.050	2,208,000	2,273,560	1.0297	0.698	0.685	0.698	0.671	0.705	3,290,095	0.6910	4.00%
2003-09-10	0	1.000	0.980	1.020	0.950	1.020	314,000	304,700	0.9704	0.671	0.658	0.685	0.638	0.685	467,885	0.6512	2.04%
2003-09-09	0	0.980	0.970	0.980	0.980	1.020	1,206,000	1,195,820	0.9916	0.658	0.651	0.658	0.658	0.685	1,797,036	0.6654	-3.92%
2003-09-08	0	1.020	1.000	1.020	1.000	1.020	430,000	434,420	1.0103	0.685	0.671	0.685	0.671	0.685	640,734	0.6780	0.99%
2003-09-05	0	1.010	1.000	1.010	1.000	1.020	670,000	677,400	1.0110	0.678	0.671	0.678	0.671	0.685	998,353	0.6785	-0.98%
2003-09-04	0	1.020	1.010	1.020	1.010	1.040	502,000	514,320	1.0245	0.685	0.678	0.685	0.678	0.698	748,020	0.6876	-0.97%
2003-09-03	0	1.030	1.020	1.030	1.000	1.030	916,000	925,240	1.0101	0.691	0.685	0.691	0.671	0.691	1,364,913	0.6779	0.98%
2003-09-02	0	1.020	1.000	1.020	0.980	1.020	190,000	190,020	1.0001	0.685	0.671	0.685	0.658	0.685	283,115	0.6712	0.99%
2003-09-01	0	1.010	0.990	1.010	0.990	1.030	218,000	219,660	1.0076	0.678	0.664	0.678	0.664	0.691	324,837	0.6762	0.00%
2003-08-29	0	1.010	1.000	1.010	0.990	1.010	480,000	480,500	1.0010	0.678	0.671	0.678	0.664	0.678	715,238	0.6718	1.00%
2003-08-28	0	1.000	0.990	1.000	0.990	1.010	238,000	237,320	0.9971	0.671	0.664	0.671	0.664	0.678	354,639	0.6692	0.00%
2003-08-27	0	1.000	0.990	1.000	0.990	1.000	256,000	254,900	0.9957	0.671	0.664	0.671	0.664	0.671	381,460	0.6682	1.01%
2003-08-26	0	0.990	0.980	0.990	0.970	1.000	244,000	240,300	0.9848	0.664	0.658	0.664	0.651	0.671	363,579	0.6609	-1.00%
2003-08-25	0	1.000	0.980	1.000	0.980	1.020	904,000	901,580	0.9973	0.671	0.658	0.671	0.658	0.685	1,347,032	0.6693	-2.91%
2003-08-22	0	1.030	1.010	1.030	0.990	1.030	514,000	521,160	1.0139	0.691	0.678	0.691	0.664	0.691	765,901	0.6805	0.00%
2003-08-21	0	1.030	1.020	1.030	1.020	1.040	314,000	321,680	1.0245	0.691	0.685	0.691	0.685	0.698	467,885	0.6875	0.98%
2003-08-20	0	1.020	1.000	1.020	1.000	1.020	170,000	172,080	1.0122	0.685	0.671	0.685	0.671	0.685	253,313	0.6793	0.99%
2003-08-19	0	1.010	0.980	1.010	0.990	1.040	822,000	825,520	1.0043	0.678	0.658	0.678	0.664	0.698	1,224,845	0.6740	-2.88%
2003-08-18	0	1.040	1.040	1.050	1.010	1.060	1,704,000	1,762,040	1.0341	0.698	0.698	0.705	0.678	0.711	2,539,095	0.6940	4.00%
2003-08-15	0	1.000	0.990	1.010	0.950	1.010	1,236,000	1,199,120	0.9702	0.671	0.664	0.678	0.638	0.678	1,841,738	0.6511	5.26%
2003-08-14	0	0.950	0.940	0.950	0.930	0.950	398,000	375,840	0.9443	0.638	0.631	0.638	0.624	0.638	593,052	0.6337	0.00%
2003-08-13	0	0.950	0.940	0.950	0.920	0.950	760,000	710,420	0.9348	0.638	0.631	0.638	0.617	0.638	1,132,460	0.6273	3.26%
2003-08-12	0	0.920	0.900	0.920	0.900	0.920	174,000	158,480	0.9108	0.617	0.604	0.617	0.604	0.617	259,274	0.6112	0.00%
2003-08-11	0	0.920	0.910	0.920	0.890	0.920	188,000	170,500	0.9069	0.617	0.611	0.617	0.597	0.617	280,135	0.6086	0.00%
2003-08-08	0	0.920	0.900	0.920	0.900	0.920	216,000	195,420	0.9047	0.617	0.604	0.617	0.604	0.617	321,857	0.6072	0.00%
2003-08-07	0	0.920	0.900	0.920	0.900	0.920	188,000	170,660	0.9078	0.617	0.604	0.617	0.604	0.617	280,135	0.6092	0.00%
2003-08-06	0	0.920	0.900	0.920	0.900	0.920	38,000	34,600	0.9105	0.617	0.604	0.617	0.604	0.617	56,623	0.6111	-1.08%
2003-08-05	0	0.930	0.910	0.930	0.920	0.930	188,000	173,760	0.9243	0.624	0.611	0.624	0.617	0.624	280,135	0.6203	-1.06%
2003-08-04	0	0.940	0.920	0.940	0.890	0.940	582,000	528,700	0.9084	0.631	0.617	0.631	0.597	0.631	867,226	0.6096	2.17%
2003-08-01	0	0.920	0.910	0.920	0.900	0.920	392,000	356,480	0.9094	0.617	0.611	0.617	0.604	0.617	584,111	0.6103	0.00%
2003-07-31	0	0.920	0.900	0.920	0.890	0.920	306,000	277,380	0.9065	0.617	0.604	0.617	0.597	0.617	455,964	0.6083	0.00%
2003-07-30	0	0.920	0.900	0.920	0.890	0.920	146,000	132,000	0.9041	0.617	0.604	0.617	0.597	0.617	217,552	0.6068	1.10%
2003-07-29	0	0.910	0.890	0.910	0.900	0.920	336,000	303,860	0.9043	0.611	0.597	0.611	0.604	0.617	500,667	0.6069	-1.09%
2003-07-28	0	0.920	0.910	0.920	0.880	0.930	550,000	492,740	0.8959	0.617	0.611	0.617	0.591	0.624	819,544	0.6012	4.55%
2003-07-25	0	0.880	0.870	0.890	0.870	0.880	120,000	104,900	0.8742	0.591	0.584	0.597	0.584	0.591	178,810	0.5867	0.00%
2003-07-24	0	0.880	0.870	0.880	0.850	0.880	286,000	247,320	0.8648	0.591	0.584	0.591	0.570	0.591	426,163	0.5803	0.00%
2003-07-23	0	0.880	0.860	0.880	0.880	0.890	170,000	150,700	0.8865	0.591	0.577	0.591	0.591	0.597	253,313	0.5949	0.00%
2003-07-22	0	0.880	0.870	0.880	0.870	0.890	230,000	202,200	0.8791	0.591	0.584	0.591	0.584	0.597	342,718	0.5900	-2.22%
2003-07-21	0	0.900	0.890	0.900	0.880	0.900	646,000	573,820	0.8883	0.604	0.597	0.604	0.591	0.604	962,591	0.5961	0.00%
2003-07-18	0	0.900	0.890	0.900	0.890	0.910	726,000	650,880	0.8965	0.604	0.597	0.604	0.597	0.611	1,081,798	0.6017	2.27%
2003-07-17	0	0.880	0.870	0.890	0.880	0.900	844,000	745,320	0.8831	0.591	0.584	0.597	0.591	0.604	1,257,627	0.5926	-4.35%
2003-07-16	0	0.920	0.910	0.930	0.840	0.920	3,692,000	3,151,600	0.8536	0.617	0.611	0.624	0.564	0.617	5,501,373	0.5729	8.24%
2003-07-15	0	0.850	0.830	0.840	0.830	0.850	180,000	150,600	0.8367	0.570	0.557	0.564	0.557	0.570	268,214	0.5615	1.19%
2003-07-14	0	0.840	0.830	0.840	0.810	0.840	340,000	283,060	0.8325	0.564	0.557	0.564	0.544	0.564	506,627	0.5587	1.20%
2003-07-11	0	0.830	0.820	0.830	0.810	0.830	230,000	188,000	0.8174	0.557	0.550	0.557	0.544	0.557	342,718	0.5486	0.00%
2003-07-10	0	0.830	0.820	0.830	0.810	0.830	90,000	73,700	0.8189	0.557	0.550	0.557	0.544	0.557	134,107	0.5496	0.00%
2003-07-09	0	0.830	0.810	0.830	0.810	0.830	382,000	311,680	0.8159	0.557	0.544	0.557	0.544	0.557	569,210	0.5476	0.00%
2003-07-08	0	0.830	0.810	0.830	0.810	0.840	206,000	169,900	0.8248	0.557	0.544	0.557	0.544	0.564	306,956	0.5535	0.00%
2003-07-07	0	0.830	0.810	0.830	0.800	0.830	286,000	232,020	0.8113	0.557	0.544	0.557	0.537	0.557	426,163	0.5444	1.22%
2003-07-04	0	0.820	0.810	0.830	0.810	0.830	210,000	172,280	0.8204	0.550	0.544	0.557	0.544	0.557	312,917	0.5506	-2.38%
2003-07-03	0	0.840	0.820	0.840	0.810	0.840	220,000	180,940	0.8225	0.564	0.550	0.564	0.544	0.564	327,817	0.5520	0.00%
2003-07-02	0	0.840	0.820	0.840	0.830	0.840	46,000	38,480	0.8365	0.564	0.550	0.564	0.557	0.564	68,544	0.5614	1.20%
2003-06-30	0	0.830	0.810	0.840	0.810	0.840	102,000	83,960	0.8231	0.557	0.544	0.564	0.544	0.564	151,988	0.5524	-1.19%
2003-06-27	0	0.840	0.820	0.840	0.830	0.840	30,000	25,100	0.8367	0.564	0.550	0.564	0.557	0.564	44,702	0.5615	-1.18%
2003-06-26	0	0.850	0.830	0.850	0.810	0.850	182,000	150,720	0.8281	0.570	0.557	0.570	0.544	0.570	271,194	0.5558	2.41%
2003-06-25	0	0.830	0.810	0.830	0.820	0.840	120,000	99,300	0.8275	0.557	0.544	0.557	0.550	0.564	178,810	0.5553	-1.19%
2003-06-24	0	0.840	0.830	0.840	0.830	0.850	254,000	213,820	0.8418	0.564	0.557	0.564	0.557	0.570	378,480	0.5649	0.00%
2003-06-23	0	0.840	0.830	0.840	0.820	0.850	310,000	258,020	0.8323	0.564	0.557	0.564	0.550	0.570	461,925	0.5586	-1.18%
2003-06-20	0	0.850	0.840	0.850	0.840	0.850	112,000	94,480	0.8436	0.570	0.564	0.570	0.564	0.570	166,889	0.5661	1.19%
2003-06-19	0	0.840	0.820	0.840	0.820	0.860	424,000	354,320	0.8357	0.564	0.550	0.564	0.550	0.577	631,794	0.5608	-2.33%
2003-06-18	0	0.860	0.850	0.860	0.840	0.880	672,000	573,240	0.8530	0.577	0.570	0.577	0.564	0.591	1,001,333	0.5725	-2.27%
2003-06-17	0	0.880	0.870	0.880	0.860	0.880	810,000	702,620	0.8674	0.591	0.584	0.591	0.577	0.591	1,206,964	0.5821	1.15%
2003-06-16	0	0.870	0.870	0.880	0.800	0.880	990,000	839,500	0.8480	0.584	0.584	0.591	0.537	0.591	1,475,179	0.5691	8.75%
2003-06-13	0	0.800	0.790	0.800	0.780	0.800	358,000	281,900	0.7874	0.537	0.530	0.537	0.523	0.537	533,448	0.5284	0.00%
2003-06-12	0	0.800	0.780	0.800	0.780	0.800	144,000	114,360	0.7942	0.537	0.523	0.537	0.523	0.537	214,571	0.5330	0.00%
2003-06-11	0	0.800	0.790	0.800	0.800	0.810	670,000	538,800	0.8042	0.537	0.530	0.537	0.537	0.544	998,353	0.5397	-1.23%
2003-06-10	0	0.810	0.810	0.830	0.740	0.830	1,204,000	943,360	0.7835	0.544	0.544	0.557	0.497	0.557	1,794,056	0.5258	8.00%
2003-06-09	0	0.750	0.740	0.750	0.740	0.750	54,000	40,260	0.7456	0.503	0.497	0.503	0.497	0.503	80,464	0.5003	0.00%
2003-06-06	0	0.750	0.740	0.750	0.740	0.750	226,000	167,400	0.7407	0.503	0.497	0.503	0.497	0.503	336,758	0.4971	0.00%
2003-06-05	0	0.750	0.740	0.750	0.740	0.750	122,000	90,680	0.7433	0.503	0.497	0.503	0.497	0.503	181,790	0.4988	0.00%
2003-06-03	0	0.750	0.740	0.750	0.730	0.750	350,000	259,740	0.7421	0.503	0.497	0.503	0.490	0.503	521,528	0.4980	0.00%
2003-06-02	0	0.750	0.740	0.750	0.740	0.750	346,000	257,740	0.7449	0.503	0.497	0.503	0.497	0.503	515,567	0.4999	0.00%
2003-05-30	0	0.750	0.740	0.750	0.720	0.750	120,000	88,640	0.7387	0.503	0.497	0.503	0.483	0.503	178,810	0.4957	0.00%
2003-05-29	0	0.750	0.730	0.750	0.720	0.750	248,000	182,520	0.7360	0.503	0.490	0.503	0.483	0.503	369,540	0.4939	1.35%
2003-05-28	0	0.740	0.730	0.740	0.720	0.750	116,000	84,680	0.7300	0.497	0.490	0.497	0.483	0.503	172,849	0.4899	-1.33%
2003-05-27	0	0.750	0.730	0.750	0.720	0.750	322,000	234,680	0.7288	0.503	0.490	0.503	0.483	0.503	479,806	0.4891	0.00%
2003-05-26	0	0.750	0.740	0.750	0.720	0.750	234,000	172,700	0.7380	0.503	0.497	0.503	0.483	0.503	348,679	0.4953	1.35%
2003-05-23	0	0.740	0.720	0.740	0.690	0.750	530,000	375,960	0.7094	0.497	0.483	0.497	0.463	0.503	789,742	0.4761	4.23%
2003-05-22	0	0.710	0.700	0.710	0.700	0.710	170,000	120,200	0.7071	0.476	0.470	0.476	0.470	0.476	253,313	0.4745	0.00%
2003-05-21	0	0.710	0.690	0.710	0.690	0.710	196,000	136,460	0.6962	0.476	0.463	0.476	0.463	0.476	292,056	0.4672	0.00%
2003-05-20	0	0.710	0.690	0.710	0.700	0.720	172,000	121,080	0.7040	0.476	0.463	0.476	0.470	0.483	256,294	0.4724	1.43%
2003-05-19	0	0.700	0.660	0.700	0.690	0.710	100,000	69,700	0.6970	0.470	0.443	0.470	0.463	0.476	149,008	0.4678	-1.41%
2003-05-16	0	0.710	0.700	0.710	0.700	0.720	90,000	63,600	0.7067	0.476	0.470	0.476	0.470	0.483	134,107	0.4742	0.00%
2003-05-15	0	0.710	0.680	0.700	0.670	0.710	170,000	115,980	0.6822	0.476	0.456	0.470	0.450	0.476	253,313	0.4579	4.41%
2003-05-14	0	0.680	0.670	0.680	0.670	0.680	238,000	160,400	0.6739	0.456	0.450	0.456	0.450	0.456	354,639	0.4523	0.00%
2003-05-13	0	0.680	0.670	0.680	0.660	0.680	240,000	161,180	0.6716	0.456	0.450	0.456	0.443	0.456	357,619	0.4507	0.00%
2003-05-12	0	0.680	0.670	0.680	0.660	0.680	300,000	202,400	0.6747	0.456	0.450	0.456	0.443	0.456	447,024	0.4528	3.03%
2003-05-09	0	0.660	0.660	0.670	0.650	0.680	390,000	258,460	0.6627	0.443	0.443	0.450	0.436	0.456	581,131	0.4448	-2.94%
2003-05-07	0	0.680	0.660	0.680	0.650	0.680	318,000	211,900	0.6664	0.456	0.443	0.456	0.436	0.456	473,845	0.4472	1.49%
2003-05-06	0	0.670	0.660	0.670	0.650	0.670	206,000	135,980	0.6601	0.450	0.443	0.450	0.436	0.450	306,956	0.4430	-1.47%
2003-05-05	0	0.680	0.670	0.680	0.660	0.680	464,000	312,220	0.6729	0.456	0.450	0.456	0.443	0.456	691,397	0.4516	1.49%
2003-05-02	0	0.670	0.660	0.670	0.660	0.680	388,000	257,180	0.6628	0.450	0.443	0.450	0.443	0.456	578,151	0.4448	-1.47%
2003-04-30	0	0.680	0.670	0.680	0.660	0.680	340,000	226,500	0.6662	0.456	0.450	0.456	0.443	0.456	506,627	0.4471	0.00%
2003-04-29	0	0.680	0.660	0.680	0.670	0.680	276,000	185,480	0.6720	0.456	0.443	0.456	0.450	0.456	411,262	0.4510	0.00%
2003-04-28	0	0.680	0.670	0.680	0.650	0.680	314,000	208,980	0.6655	0.456	0.450	0.456	0.436	0.456	467,885	0.4466	1.49%
2003-04-25	0	0.670	0.660	0.670	0.660	0.680	212,000	141,120	0.6657	0.450	0.443	0.450	0.443	0.456	315,897	0.4467	-2.90%
2003-04-24	0	0.690	0.670	0.690	0.670	0.700	238,000	162,720	0.6837	0.463	0.450	0.463	0.450	0.470	354,639	0.4588	-1.43%
2003-04-23	0	0.700	0.680	0.700	0.680	0.710	346,000	239,880	0.6933	0.470	0.456	0.470	0.456	0.476	515,567	0.4653	0.00%
2003-04-22	0	0.700	0.700	0.840	0.620	0.680	560,000	355,700	0.6352	0.470	0.470	0.564	0.416	0.456	834,444	0.4263	7.69%
2003-04-17	0	0.650	0.640	0.650	0.620	0.650	1,222,000	769,120	0.6294	0.436	0.430	0.436	0.416	0.436	1,820,877	0.4224	-1.52%
2003-04-16	0	0.660	0.620	0.660	0.550	0.680	2,310,000	1,398,380	0.6054	0.443	0.416	0.443	0.369	0.456	3,442,083	0.4063	-12.00%
2003-04-15	0	0.750	0.740	0.750	0.740	0.760	48,000	36,140	0.7529	0.503	0.497	0.503	0.497	0.510	71,524	0.5053	0.00%
2003-04-14	0	0.750	0.740	0.750	0.750	0.760	120,000	90,100	0.7508	0.503	0.497	0.503	0.503	0.510	178,810	0.5039	-1.32%
2003-04-11	0	0.760	0.750	0.760	0.750	0.760	70,000	52,700	0.7529	0.510	0.503	0.510	0.503	0.510	104,306	0.5052	0.00%
2003-04-10	0	0.760	0.750	0.760	0.750	0.770	134,000	101,080	0.7543	0.510	0.503	0.510	0.503	0.517	199,671	0.5062	-1.30%
2003-04-09	0	0.770	0.750	0.770	0.780	0.780	2,750,000	2,145,000	0.7800	0.517	0.503	0.517	0.523	0.523	4,097,718	0.5235	-1.28%
2003-04-08	0	0.780	0.760	0.780	0.770	0.780	306,000	237,680	0.7767	0.523	0.510	0.523	0.517	0.523	455,964	0.5213	-2.50%
2003-04-07	0	0.800	0.780	0.800	0.760	0.800	210,000	161,960	0.7712	0.537	0.523	0.537	0.510	0.537	312,917	0.5176	3.90%
2003-04-04	0	0.770	0.760	0.770	0.760	0.790	192,010	147,328	0.7673	0.517	0.510	0.517	0.510	0.530	286,110	0.5149	0.00%
2003-04-03	0	0.770	0.750	0.770	0.750	0.770	46,000	35,300	0.7674	0.517	0.503	0.517	0.503	0.517	68,544	0.5150	1.32%
2003-04-02	0	0.760	0.740	0.760	0.750	0.790	110,000	83,500	0.7591	0.510	0.497	0.510	0.503	0.530	163,909	0.5094	-1.30%
2003-04-01	0	0.770	0.760	0.770	0.770	0.770	16,000	12,320	0.7700	0.517	0.510	0.517	0.517	0.517	23,841	0.5168	-1.28%
2003-03-31	0	0.780	0.760	0.780	0.760	0.780	126,000	97,120	0.7708	0.523	0.510	0.523	0.510	0.523	187,750	0.5173	0.00%
2003-03-28	0	0.780	0.770	0.780	0.760	0.790	74,000	57,420	0.7759	0.523	0.517	0.523	0.510	0.530	110,266	0.5207	-1.27%
2003-03-27	0	0.790	0.780	0.790	0.760	0.790	52,000	40,280	0.7746	0.530	0.523	0.530	0.510	0.530	77,484	0.5198	1.28%
2003-03-26	0	0.780	0.760	0.780	0.760	0.790	64,000	49,780	0.7778	0.523	0.510	0.523	0.510	0.530	95,365	0.5220	0.00%
2003-03-25	0	0.780	0.760	0.780	0.750	0.780	118,000	90,480	0.7668	0.523	0.510	0.523	0.503	0.523	175,829	0.5146	0.00%
2003-03-24	0	0.780	0.770	0.780	0.760	0.790	674,000	519,680	0.7710	0.523	0.517	0.523	0.510	0.530	1,004,314	0.5174	-1.27%
2003-03-21	0	0.790	0.780	0.790	0.770	0.790	230,000	179,400	0.7800	0.530	0.523	0.530	0.517	0.530	342,718	0.5235	1.28%
2003-03-20	0	0.780	0.780	0.790	0.780	0.790	880,000	686,700	0.7803	0.523	0.523	0.530	0.523	0.530	1,311,270	0.5237	-1.27%
2003-03-19	0	0.790	0.770	0.790	0.760	0.790	164,000	127,280	0.7761	0.530	0.517	0.530	0.510	0.530	244,373	0.5208	1.28%
2003-03-18	0	0.780	0.750	0.780	0.760	0.780	42,000	32,520	0.7743	0.523	0.503	0.523	0.510	0.523	62,583	0.5196	1.30%
2003-03-17	0	0.770	0.750	0.770	0.730	0.770	240,000	179,880	0.7495	0.517	0.503	0.517	0.490	0.517	357,619	0.5030	-1.28%
2003-03-14	0	0.780	0.760	0.780	0.760	0.780	212,000	163,620	0.7718	0.523	0.510	0.523	0.510	0.523	315,897	0.5180	1.30%
2003-03-13	0	0.770	0.760	0.770	0.770	0.770	30,000	23,100	0.7700	0.517	0.510	0.517	0.517	0.517	44,702	0.5168	0.00%
2003-03-12	0	0.770	0.750	0.770	0.770	0.780	40,000	31,000	0.7750	0.517	0.503	0.517	0.517	0.523	59,603	0.5201	-1.28%
2003-03-11	0	0.780	0.750	0.790	0.740	0.790	356,000	269,420	0.7568	0.523	0.503	0.530	0.497	0.530	530,468	0.5079	2.63%
2003-03-10	0	0.760	0.740	0.760	0.720	0.770	478,000	355,900	0.7446	0.510	0.497	0.510	0.483	0.517	712,258	0.4997	-1.30%
2003-03-07	0	0.770	0.750	0.770	0.760	0.780	338,000	257,680	0.7624	0.517	0.503	0.517	0.510	0.523	503,647	0.5116	-1.28%
2003-03-06	0	0.780	0.760	0.780	0.770	0.790	184,000	142,840	0.7763	0.523	0.510	0.523	0.517	0.530	274,175	0.5210	-1.27%
2003-03-05	0	0.790	0.770	0.790	0.790	0.790	10,000	7,900	0.7900	0.530	0.517	0.530	0.530	0.530	14,901	0.5302	-1.25%
2003-03-04	0	0.800	0.780	0.800	0.780	0.800	40,000	31,600	0.7900	0.537	0.523	0.537	0.523	0.537	59,603	0.5302	0.00%
2003-03-03	0	0.800	0.780	0.800	0.800	0.800	10,000	8,000	0.8000	0.537	0.523	0.537	0.537	0.537	14,901	0.5369	0.00%
2003-02-28	0	0.800	0.780	0.800	0.780	0.800	218,000	171,820	0.7882	0.537	0.523	0.537	0.523	0.537	324,837	0.5289	1.27%
2003-02-27	0	0.790	0.770	0.790	0.770	0.790	42,000	32,940	0.7843	0.530	0.517	0.530	0.517	0.530	62,583	0.5263	0.00%
2003-02-26	0	0.790	0.770	0.790	0.770	0.790	210,000	162,740	0.7750	0.530	0.517	0.530	0.517	0.530	312,917	0.5201	0.00%
2003-02-25	0	0.790	0.780	0.790	0.780	0.790	136,000	106,260	0.7813	0.530	0.523	0.530	0.523	0.530	202,651	0.5244	-1.25%
2003-02-24	0	0.800	0.780	0.800	0.790	0.800	102,000	80,800	0.7922	0.537	0.523	0.537	0.530	0.537	151,988	0.5316	0.00%
2003-02-21	0	0.800	0.780	0.800	0.780	0.800	34,000	26,800	0.7882	0.537	0.523	0.537	0.523	0.537	50,663	0.5290	0.00%
2003-02-20	0	0.800	0.790	0.800	0.790	0.800	42,000	33,300	0.7929	0.537	0.530	0.537	0.530	0.537	62,583	0.5321	0.00%
2003-02-19	0	0.800	0.780	0.800	0.800	0.800	16,000	12,800	0.8000	0.537	0.523	0.537	0.537	0.537	23,841	0.5369	-1.23%
2003-02-18	0	0.810	0.790	0.810	0.790	0.810	70,000	55,920	0.7989	0.544	0.530	0.544	0.530	0.544	104,306	0.5361	1.25%
2003-02-17	0	0.800	0.780	0.800	0.770	0.800	86,000	67,760	0.7879	0.537	0.523	0.537	0.517	0.537	128,147	0.5288	0.00%
2003-02-14	0	0.800	0.780	0.800	0.770	0.800	72,000	56,360	0.7828	0.537	0.523	0.537	0.517	0.537	107,286	0.5253	0.00%
2003-02-13	0	0.800	0.770	0.800	0.800	0.800	50,000	40,000	0.8000	0.537	0.517	0.537	0.537	0.537	74,504	0.5369	0.00%
2003-02-12	0	0.800	0.780	0.800	0.800	0.800	40,000	32,000	0.8000	0.537	0.523	0.537	0.537	0.537	59,603	0.5369	0.00%
2003-02-11	0	0.800	0.790	0.800	0.800	0.810	30,000	24,100	0.8033	0.537	0.530	0.537	0.537	0.544	44,702	0.5391	0.00%
2003-02-10	0	0.800	0.780	0.800	0.780	0.800	116,000	91,500	0.7888	0.537	0.523	0.537	0.523	0.537	172,849	0.5294	1.27%
2003-02-07	0	0.790	0.770	0.790	0.780	0.790	68,000	53,300	0.7838	0.530	0.517	0.530	0.523	0.530	101,325	0.5260	0.00%
2003-02-06	0	0.790	0.770	0.790	0.780	0.790	150,000	117,320	0.7821	0.530	0.517	0.530	0.523	0.530	223,512	0.5249	0.00%
2003-02-05	0	0.790	0.770	0.790	0.780	0.790	106,000	83,100	0.7840	0.530	0.517	0.530	0.523	0.530	157,948	0.5261	1.28%
2003-02-04	0	0.780	0.770	0.800	0.780	0.790	138,000	108,040	0.7829	0.523	0.517	0.537	0.523	0.530	205,631	0.5254	-2.50%
2003-01-30	0	0.800	0.780	0.810	0.770	0.800	130,000	102,100	0.7854	0.537	0.523	0.544	0.517	0.537	193,710	0.5271	1.27%
2003-01-29	0	0.790	0.770	0.790	0.770	0.790	194,000	150,600	0.7763	0.530	0.517	0.530	0.517	0.530	289,075	0.5210	0.00%
2003-01-28	0	0.790	0.770	0.790	0.760	0.790	78,000	60,480	0.7754	0.530	0.517	0.530	0.510	0.530	116,226	0.5204	-1.25%
2003-01-27	0	0.800	0.780	0.800	0.790	0.800	30,000	23,800	0.7933	0.537	0.523	0.537	0.530	0.537	44,702	0.5324	1.27%
2003-01-24	0	0.790	0.780	0.790	0.770	0.800	230,000	180,300	0.7839	0.530	0.523	0.530	0.517	0.537	342,718	0.5261	-1.25%
2003-01-23	0	0.800	0.790	0.800	0.790	0.810	62,000	49,680	0.8013	0.537	0.530	0.537	0.530	0.544	92,385	0.5378	-1.23%
2003-01-22	0	0.810	0.790	0.810	0.790	0.810	396,000	313,500	0.7917	0.544	0.530	0.544	0.530	0.544	590,071	0.5313	-1.22%
2003-01-21	0	0.820	0.800	0.820	0.780	0.820	84,000	68,000	0.8095	0.550	0.537	0.550	0.523	0.550	125,167	0.5433	2.50%
2003-01-20	0	0.800	0.790	0.800	0.790	0.800	30,000	23,940	0.7980	0.537	0.530	0.537	0.530	0.537	44,702	0.5355	0.00%
2003-01-17	0	0.800	0.790	0.800	0.810	0.810	16,000	12,960	0.8100	0.537	0.530	0.537	0.544	0.544	23,841	0.5436	-1.23%
2003-01-16	0	0.810	0.790	0.810	0.790	0.820	122,000	97,800	0.8016	0.544	0.530	0.544	0.530	0.550	181,790	0.5380	-1.22%
2003-01-15	0	0.820	0.800	0.820	0.800	0.820	254,000	205,440	0.8088	0.550	0.537	0.550	0.537	0.550	378,480	0.5428	0.00%
2003-01-14	0	0.820	0.810	0.820	0.810	0.820	196,000	159,300	0.8128	0.550	0.544	0.550	0.544	0.550	292,056	0.5454	0.00%
2003-01-13	0	0.820	0.800	0.820	0.790	0.820	410,000	330,180	0.8053	0.550	0.537	0.550	0.530	0.550	610,933	0.5405	1.23%
2003-01-10	0	0.810	0.790	0.810	0.800	0.820	352,000	282,740	0.8032	0.544	0.530	0.544	0.537	0.550	524,508	0.5391	0.00%
2003-01-09	0	0.810	0.800	0.810	0.800	0.810	170,000	136,400	0.8024	0.544	0.537	0.544	0.537	0.544	253,313	0.5385	-1.22%
2003-01-08	0	0.820	0.800	0.820	0.780	0.820	218,000	173,120	0.7941	0.550	0.537	0.550	0.523	0.550	324,837	0.5329	3.80%
2003-01-07	0	0.790	0.780	0.790	0.780	0.790	72,000	56,260	0.7814	0.530	0.523	0.530	0.523	0.530	107,286	0.5244	-1.25%
2003-01-06	0	0.800	0.780	0.800	0.790	0.800	28,000	22,240	0.7943	0.537	0.523	0.537	0.530	0.537	41,722	0.5330	1.27%
2003-01-03	0	0.790	0.780	0.790	0.760	0.790	128,000	99,660	0.7786	0.530	0.523	0.530	0.510	0.530	190,730	0.5225	0.00%
2003-01-02	0	0.790	0.780	0.790	0.760	0.790	100,000	77,980	0.7798	0.530	0.523	0.530	0.510	0.530	149,008	0.5233	0.00%
2002-12-31	0	0.790	0.770	0.790	0.790	0.790	20,000	15,800	0.7900	0.530	0.517	0.530	0.530	0.530	29,802	0.5302	0.00%
2002-12-30	0	0.790	0.780	0.790	0.770	0.790	148,000	115,540	0.7807	0.530	0.523	0.530	0.517	0.530	220,532	0.5239	0.00%
2002-12-27	0	0.790	0.770	0.790	0.770	0.790	38,000	29,760	0.7832	0.530	0.517	0.530	0.517	0.530	56,623	0.5256	0.00%
2002-12-24	0	0.790	0.770	0.790	0.760	0.790	70,000	54,400	0.7771	0.530	0.517	0.530	0.510	0.530	104,306	0.5215	1.28%
2002-12-23	0	0.780	0.770	0.780	0.760	0.800	76,000	59,100	0.7776	0.523	0.517	0.523	0.510	0.537	113,246	0.5219	-1.27%
2002-12-20	0	0.790	0.780	0.790	0.780	0.790	146,000	114,080	0.7814	0.530	0.523	0.530	0.523	0.530	217,552	0.5244	1.28%
2002-12-19	0	0.780	0.770	0.780	0.760	0.780	120,000	92,560	0.7713	0.523	0.517	0.523	0.510	0.523	178,810	0.5176	-1.27%
2002-12-18	0	0.790	0.770	0.790	0.770	0.790	138,000	106,320	0.7704	0.530	0.517	0.530	0.517	0.530	205,631	0.5170	0.00%
2002-12-17	0	0.790	0.770	0.790	0.770	0.790	108,000	84,300	0.7806	0.530	0.517	0.530	0.517	0.530	160,929	0.5238	0.00%
2002-12-16	0	0.790	0.770	0.790	0.770	0.790	78,000	61,120	0.7836	0.530	0.517	0.530	0.517	0.530	116,226	0.5259	0.00%
2002-12-13	0	0.790	0.780	0.790	0.770	0.790	56,000	43,800	0.7821	0.530	0.523	0.530	0.517	0.530	83,444	0.5249	-1.25%
2002-12-12	0	0.800	0.780	0.800	0.780	0.800	250,000	196,380	0.7855	0.537	0.523	0.537	0.523	0.537	372,520	0.5272	0.00%
2002-12-11	0	0.800	0.790	0.800	0.780	0.800	160,000	127,040	0.7940	0.537	0.530	0.537	0.523	0.537	238,413	0.5329	0.00%
2002-12-10	0	0.800	0.780	0.800	0.780	0.800	142,000	112,100	0.7894	0.537	0.523	0.537	0.523	0.537	211,591	0.5298	0.00%
2002-12-09	0	0.800	0.790	0.800	0.790	0.800	150,000	119,200	0.7947	0.537	0.530	0.537	0.530	0.537	223,512	0.5333	-1.23%
2002-12-06	0	0.810	0.800	0.810	0.790	0.810	134,000	107,200	0.8000	0.544	0.537	0.544	0.530	0.544	199,671	0.5369	0.00%
2002-12-05	0	0.810	0.790	0.810	0.800	0.810	80,000	64,500	0.8063	0.544	0.530	0.544	0.537	0.544	119,206	0.5411	0.00%
2002-12-04	0	0.810	0.800	0.810	0.770	0.810	530,000	418,960	0.7905	0.544	0.537	0.544	0.517	0.544	789,742	0.5305	0.00%
2002-12-03	0	0.810	0.790	0.810	0.790	0.810	264,000	211,980	0.8030	0.544	0.530	0.544	0.530	0.544	393,381	0.5389	1.25%
2002-12-02	0	0.800	0.790	0.800	0.800	0.800	70,000	56,000	0.8000	0.537	0.530	0.537	0.537	0.537	104,306	0.5369	0.00%
2002-11-29	0	0.800	0.790	0.800	0.770	0.800	154,000	121,060	0.7861	0.537	0.530	0.537	0.517	0.537	229,472	0.5276	0.00%
2002-11-28	0	0.800	0.780	0.800	0.770	0.800	322,000	252,660	0.7847	0.537	0.523	0.537	0.517	0.537	479,806	0.5266	1.27%
2002-11-27	0	0.790	0.770	0.790	0.770	0.790	26,000	20,500	0.7885	0.530	0.517	0.530	0.517	0.530	38,742	0.5291	0.00%
2002-11-26	0	0.790	0.780	0.790	0.780	0.790	126,000	98,780	0.7840	0.530	0.523	0.530	0.523	0.530	187,750	0.5261	0.00%
2002-11-25	0	0.790	0.780	0.790	0.780	0.790	82,000	64,420	0.7856	0.530	0.523	0.530	0.523	0.530	122,187	0.5272	0.00%
2002-11-22	0	0.790	0.780	0.790	0.770	0.800	192,000	151,560	0.7894	0.530	0.523	0.530	0.517	0.537	286,095	0.5298	-1.25%
2002-11-21	0	0.800	0.780	0.800	0.770	0.800	136,000	107,020	0.7869	0.537	0.523	0.537	0.517	0.537	202,651	0.5281	2.56%
2002-11-20	0	0.780	0.760	0.780	0.760	0.780	174,000	133,880	0.7694	0.523	0.510	0.523	0.510	0.523	259,274	0.5164	1.30%
2002-11-19	0	0.770	0.760	0.770	0.760	0.780	170,000	130,560	0.7680	0.517	0.510	0.517	0.510	0.523	253,313	0.5154	-1.28%
2002-11-18	0	0.780	0.760	0.780	0.760	0.780	230,000	176,780	0.7686	0.523	0.510	0.523	0.510	0.523	342,718	0.5158	0.00%
2002-11-15	0	0.780	0.770	0.780	0.770	0.790	84,000	65,420	0.7788	0.523	0.517	0.523	0.517	0.530	125,167	0.5227	0.00%
2002-11-14	0	0.780	0.770	0.780	0.770	0.790	262,000	204,180	0.7793	0.523	0.517	0.523	0.517	0.530	390,401	0.5230	0.00%
2002-11-13	0	0.780	0.760	0.780	0.750	0.780	378,000	287,400	0.7603	0.523	0.510	0.523	0.503	0.523	563,250	0.5103	0.00%
2002-11-12	0	0.780	0.770	0.780	0.770	0.780	140,000	108,000	0.7714	0.523	0.517	0.523	0.517	0.523	208,611	0.5177	1.30%
2002-11-11	0	0.770	0.750	0.780	0.740	0.770	168,000	126,700	0.7542	0.517	0.503	0.523	0.497	0.517	250,333	0.5061	1.32%
2002-11-08	0	0.760	0.740	0.760	0.720	0.760	78,000	58,460	0.7495	0.510	0.497	0.510	0.483	0.510	116,226	0.5030	0.00%
2002-11-07	0	0.760	0.740	0.760	0.730	0.760	214,000	160,160	0.7484	0.510	0.497	0.510	0.490	0.510	318,877	0.5023	0.00%
2002-11-06	0	0.760	0.750	0.760	0.740	0.760	134,000	101,140	0.7548	0.510	0.503	0.510	0.497	0.510	199,671	0.5065	0.00%
2002-11-05	0	0.760	0.740	0.760	0.730	0.760	152,000	113,400	0.7461	0.510	0.497	0.510	0.490	0.510	226,492	0.5007	0.00%
2002-11-04	0	0.760	0.740	0.760	0.730	0.760	180,000	133,000	0.7389	0.510	0.497	0.510	0.490	0.510	268,214	0.4959	4.11%
2002-11-01	0	0.730	0.710	0.730	0.700	0.740	106,000	76,680	0.7234	0.490	0.476	0.490	0.470	0.497	157,948	0.4855	1.39%
2002-10-31	0	0.720	0.700	0.720	0.700	0.720	122,000	87,440	0.7167	0.483	0.470	0.483	0.470	0.483	181,790	0.4810	2.86%
2002-10-30	0	0.700	0.700	0.720	0.700	0.720	68,000	48,620	0.7150	0.470	0.470	0.483	0.470	0.483	101,325	0.4798	-2.78%
2002-10-29	0	0.720	0.700	0.720	0.690	0.720	450,000	316,440	0.7032	0.483	0.470	0.483	0.463	0.483	670,536	0.4719	1.41%
2002-10-28	0	0.710	0.690	0.710	0.680	0.720	940,000	655,160	0.6970	0.476	0.463	0.476	0.456	0.483	1,400,675	0.4677	-1.39%
2002-10-25	0	0.720	0.710	0.720	0.710	0.720	190,000	135,500	0.7132	0.483	0.476	0.483	0.476	0.483	283,115	0.4786	-1.37%
2002-10-24	0	0.730	0.720	0.730	0.710	0.730	424,000	305,960	0.7216	0.490	0.483	0.490	0.476	0.490	631,794	0.4843	0.00%
2002-10-23	0	0.730	0.700	0.730	0.710	0.730	342,000	245,560	0.7180	0.490	0.470	0.490	0.476	0.490	509,607	0.4819	1.39%
2002-10-22	0	0.720	0.710	0.720	0.710	0.720	66,000	47,260	0.7161	0.483	0.476	0.483	0.476	0.483	98,345	0.4806	-1.37%
2002-10-21	0	0.730	0.700	0.730	0.710	0.730	136,000	98,160	0.7218	0.490	0.470	0.490	0.476	0.490	202,651	0.4844	0.00%
2002-10-18	0	0.730	0.710	0.730	0.710	0.730	104,000	75,400	0.7250	0.490	0.476	0.490	0.476	0.490	154,968	0.4866	1.39%
2002-10-17	0	0.720	0.710	0.720	0.690	0.720	452,000	318,680	0.7050	0.483	0.476	0.483	0.463	0.483	673,516	0.4732	0.00%
2002-10-16	0	0.720	0.700	0.720	0.700	0.730	164,000	117,160	0.7144	0.483	0.470	0.483	0.470	0.490	244,373	0.4794	-1.37%
2002-10-15	0	0.730	0.710	0.730	0.700	0.730	516,000	369,180	0.7155	0.490	0.476	0.490	0.470	0.490	768,881	0.4802	2.82%
2002-10-11	0	0.710	0.680	0.710	0.680	0.710	312,000	217,780	0.6980	0.476	0.456	0.476	0.456	0.476	464,905	0.4684	0.00%
2002-10-10	0	0.710	0.690	0.710	0.680	0.710	422,000	294,760	0.6985	0.476	0.463	0.476	0.456	0.476	628,813	0.4688	-1.39%
2002-10-09	0	0.720	0.700	0.720	0.690	0.720	378,000	267,080	0.7066	0.483	0.470	0.483	0.463	0.483	563,250	0.4742	0.00%
2002-10-08	0	0.720	0.710	0.720	0.700	0.730	408,000	288,420	0.7069	0.483	0.476	0.483	0.470	0.490	607,952	0.4744	-0.69%
2002-10-07	0	0.740	0.720	0.740	0.720	0.740	378,000	275,960	0.7301	0.487	0.473	0.487	0.473	0.487	574,903	0.4800	-1.33%
2002-10-04	0	0.750	0.730	0.750	0.710	0.750	214,000	157,400	0.7355	0.493	0.480	0.493	0.467	0.493	325,474	0.4836	0.00%
2002-10-03	0	0.750	0.730	0.750	0.730	0.760	318,000	235,320	0.7400	0.493	0.480	0.493	0.480	0.500	483,649	0.4866	-2.60%
2002-10-02	0	0.770	0.750	0.770	0.740	0.780	300,000	228,600	0.7620	0.506	0.493	0.506	0.487	0.513	456,273	0.5010	0.00%
2002-09-30	0	0.770	0.750	0.770	0.730	0.770	526,000	399,340	0.7592	0.506	0.493	0.506	0.480	0.506	799,998	0.4992	0.00%
2002-09-27	0	0.770	0.760	0.770	0.760	0.780	138,000	106,540	0.7720	0.506	0.500	0.506	0.500	0.513	209,885	0.5076	-1.28%
2002-09-26	0	0.780	0.760	0.780	0.740	0.790	502,000	382,840	0.7626	0.513	0.500	0.513	0.487	0.519	763,496	0.5014	1.30%
2002-09-25	0	0.770	0.750	0.770	0.760	0.790	406,000	312,320	0.7693	0.506	0.493	0.506	0.500	0.519	617,489	0.5058	-3.75%
2002-09-24	0	0.800	0.780	0.800	0.770	0.800	276,000	216,560	0.7846	0.526	0.513	0.526	0.506	0.526	419,771	0.5159	0.00%
2002-09-23	0	0.800	0.780	0.800	0.780	0.800	122,000	96,700	0.7926	0.526	0.513	0.526	0.513	0.526	185,551	0.5212	0.00%
2002-09-20	0	0.800	0.780	0.800	0.770	0.800	424,000	330,440	0.7793	0.526	0.513	0.526	0.506	0.526	644,865	0.5124	0.00%
2002-09-19	0	0.800	0.780	0.800	0.790	0.800	124,000	98,020	0.7905	0.526	0.513	0.526	0.519	0.526	188,593	0.5197	0.00%
2002-09-18	0	0.800	0.780	0.800	0.770	0.800	266,000	209,000	0.7857	0.526	0.513	0.526	0.506	0.526	404,562	0.5166	0.00%
2002-09-17	0	0.800	0.780	0.800	0.780	0.800	204,000	161,920	0.7937	0.526	0.513	0.526	0.513	0.526	310,265	0.5219	0.00%
2002-09-16	0	0.800	0.780	0.800	0.780	0.830	242,000	191,360	0.7907	0.526	0.513	0.526	0.513	0.546	368,060	0.5199	-1.23%
2002-09-13	0	0.810	0.790	0.810	0.790	0.830	202,000	162,240	0.8032	0.533	0.519	0.533	0.519	0.546	307,224	0.5281	-2.41%
2002-09-12	0	0.830	0.810	0.830	0.790	0.830	124,000	100,740	0.8124	0.546	0.533	0.546	0.519	0.546	188,593	0.5342	0.00%
2002-09-11	0	0.830	0.810	0.830	0.840	0.840	10,000	8,400	0.8400	0.546	0.533	0.546	0.552	0.552	15,209	0.5523	0.00%
2002-09-10	0	0.830	0.810	0.830	0.810	0.830	82,000	67,240	0.8200	0.546	0.533	0.546	0.533	0.546	124,715	0.5392	1.22%
2002-09-09	0	0.820	0.800	0.820	0.800	0.820	142,000	114,720	0.8079	0.539	0.526	0.539	0.526	0.539	215,969	0.5312	0.00%
2002-09-06	0	0.820	0.800	0.820	0.790	0.820	146,000	117,480	0.8047	0.539	0.526	0.539	0.519	0.539	222,053	0.5291	0.00%
2002-09-05	0	0.820	0.800	0.820	0.800	0.820	110,000	89,280	0.8116	0.539	0.526	0.539	0.526	0.539	167,300	0.5337	0.00%
2002-09-04	0	0.820	0.800	0.820	0.770	0.820	396,000	314,540	0.7943	0.539	0.526	0.539	0.506	0.539	602,280	0.5222	0.00%
2002-09-03	0	0.820	0.800	0.820	0.800	0.820	216,000	174,300	0.8069	0.539	0.526	0.539	0.526	0.539	328,516	0.5306	-1.20%
2002-09-02	0	0.830	0.810	0.830	0.800	0.830	540,000	437,900	0.8109	0.546	0.533	0.546	0.526	0.546	821,291	0.5332	0.00%
2002-08-30	0	0.830	0.820	0.840	0.830	0.840	70,000	58,600	0.8371	0.546	0.539	0.552	0.546	0.552	106,464	0.5504	-1.19%
2002-08-29	0	0.840	0.820	0.840	0.830	0.840	64,000	53,260	0.8322	0.552	0.539	0.552	0.546	0.552	97,338	0.5472	-1.18%
2002-08-28	0	0.850	0.830	0.850	0.820	0.850	220,000	183,000	0.8318	0.559	0.546	0.559	0.539	0.559	334,600	0.5469	0.00%
2002-08-27	0	0.850	0.830	0.850	0.830	0.850	88,000	74,040	0.8414	0.559	0.546	0.559	0.546	0.559	133,840	0.5532	0.00%
2002-08-26	0	0.850	0.840	0.850	0.820	0.850	126,000	105,840	0.8400	0.559	0.552	0.559	0.539	0.559	191,634	0.5523	1.19%
2002-08-23	0	0.840	0.830	0.840	0.820	0.840	468,000	387,180	0.8273	0.552	0.546	0.552	0.539	0.552	711,785	0.5440	0.00%
2002-08-22	0	0.840	0.830	0.840	0.830	0.840	360,000	299,260	0.8313	0.552	0.546	0.552	0.546	0.552	547,527	0.5466	0.00%
2002-08-21	0	0.840	0.830	0.840	0.820	0.840	204,000	169,620	0.8315	0.552	0.546	0.552	0.539	0.552	310,265	0.5467	0.00%
2002-08-20	0	0.840	0.830	0.840	0.820	0.840	222,000	184,340	0.8304	0.552	0.546	0.552	0.539	0.552	337,642	0.5460	1.20%
2002-08-19	0	0.830	0.810	0.830	0.810	0.830	166,000	136,180	0.8204	0.546	0.533	0.546	0.533	0.546	252,471	0.5394	0.00%
2002-08-16	0	0.830	0.810	0.830	0.810	0.830	486,000	397,280	0.8174	0.546	0.533	0.546	0.533	0.546	739,162	0.5375	0.00%
2002-08-15	0	0.830	0.820	0.830	0.810	0.830	416,000	341,020	0.8198	0.546	0.539	0.546	0.533	0.546	632,698	0.5390	0.00%
2002-08-14	0	0.830	0.810	0.830	0.810	0.830	62,000	51,040	0.8232	0.546	0.533	0.546	0.533	0.546	94,296	0.5413	-1.19%
2002-08-13	0	0.840	0.820	0.840	0.810	0.840	300,000	246,860	0.8229	0.552	0.539	0.552	0.533	0.552	456,273	0.5410	1.20%
2002-08-12	0	0.830	0.820	0.830	0.800	0.840	268,000	219,440	0.8188	0.546	0.539	0.546	0.526	0.552	407,604	0.5384	-1.19%
2002-08-09	0	0.840	0.820	0.840	0.830	0.840	208,000	173,520	0.8342	0.552	0.539	0.552	0.546	0.552	316,349	0.5485	0.00%
2002-08-08	0	0.840	0.830	0.840	0.830	0.850	186,000	155,280	0.8348	0.552	0.546	0.552	0.546	0.559	282,889	0.5489	0.00%
2002-08-07	0	0.840	0.820	0.840	0.830	0.850	198,000	165,860	0.8377	0.552	0.539	0.552	0.546	0.559	301,140	0.5508	0.00%
2002-08-06	0	0.840	0.820	0.840	0.820	0.860	786,000	658,560	0.8379	0.552	0.539	0.552	0.539	0.565	1,195,434	0.5509	-3.45%
2002-08-05	0	0.870	0.850	0.870	0.850	0.880	324,000	279,400	0.8623	0.572	0.559	0.572	0.559	0.579	492,774	0.5670	-1.14%
2002-08-02	0	0.880	0.860	0.880	0.860	0.880	310,000	270,500	0.8726	0.579	0.565	0.579	0.565	0.579	471,482	0.5737	-2.22%
2002-08-01	0	0.900	0.880	0.900	0.880	0.900	200,000	177,200	0.8860	0.592	0.579	0.592	0.579	0.592	304,182	0.5825	0.00%
2002-07-31	0	0.900	0.880	0.900	0.880	0.900	114,000	101,900	0.8939	0.592	0.579	0.592	0.579	0.592	173,384	0.5877	0.00%
2002-07-30	0	0.900	0.890	0.900	0.880	0.900	328,000	292,020	0.8903	0.592	0.585	0.592	0.579	0.592	498,858	0.5854	2.27%
2002-07-29	0	0.880	0.870	0.880	0.850	0.920	262,000	229,220	0.8749	0.579	0.572	0.579	0.559	0.605	398,478	0.5752	2.33%
2002-07-26	0	0.860	0.850	0.860	0.820	0.880	1,290,000	1,083,340	0.8398	0.565	0.559	0.565	0.539	0.579	1,961,972	0.5522	-3.37%
2002-07-25	0	0.890	0.880	0.890	0.860	0.910	384,000	341,260	0.8887	0.585	0.579	0.585	0.565	0.598	584,029	0.5843	0.00%
2002-07-24	0	0.890	0.860	0.890	0.860	0.890	666,000	580,780	0.8720	0.585	0.565	0.585	0.565	0.585	1,012,925	0.5734	-1.11%
2002-07-23	0	0.900	0.880	0.900	0.870	0.900	338,000	301,420	0.8918	0.592	0.579	0.592	0.572	0.592	514,067	0.5863	-1.10%
2002-07-22	0	0.910	0.890	0.910	0.880	0.910	676,000	601,960	0.8905	0.598	0.585	0.598	0.579	0.598	1,028,134	0.5855	-1.09%
2002-07-19	0	0.920	0.900	0.920	0.900	0.920	152,000	138,520	0.9113	0.605	0.592	0.605	0.592	0.605	231,178	0.5992	-1.08%
2002-07-18	0	0.930	0.920	0.930	0.910	0.930	114,000	105,040	0.9214	0.611	0.605	0.611	0.598	0.611	173,384	0.6058	0.00%
2002-07-17	0	0.930	0.920	0.930	0.890	0.930	1,090,000	987,300	0.9058	0.611	0.605	0.611	0.585	0.611	1,657,790	0.5956	-1.06%
2002-07-16	0	0.940	0.920	0.940	0.900	0.950	660,000	607,120	0.9199	0.618	0.605	0.618	0.592	0.625	1,003,800	0.6048	-1.05%
2002-07-15	0	0.950	0.940	0.950	0.910	0.950	608,000	563,820	0.9273	0.625	0.618	0.625	0.598	0.625	924,712	0.6097	1.06%
2002-07-12	0	0.940	0.930	0.940	0.920	0.940	228,000	212,120	0.9304	0.618	0.611	0.618	0.605	0.618	346,767	0.6117	0.00%
2002-07-11	0	0.940	0.920	0.940	0.910	0.940	596,000	552,420	0.9269	0.618	0.605	0.618	0.598	0.618	906,462	0.6094	0.00%
2002-07-10	0	0.940	0.920	0.940	0.920	0.940	68,000	63,840	0.9388	0.618	0.605	0.618	0.605	0.618	103,422	0.6173	-1.05%
2002-07-09	0	0.950	0.940	0.950	0.920	0.950	262,000	245,960	0.9388	0.625	0.618	0.625	0.605	0.625	398,478	0.6172	0.00%
2002-07-08	0	0.950	0.940	0.950	0.940	0.960	404,000	382,980	0.9480	0.625	0.618	0.625	0.618	0.631	614,447	0.6233	1.06%
2002-07-05	0	0.940	0.930	0.940	0.910	0.940	326,000	302,920	0.9292	0.618	0.611	0.618	0.598	0.618	495,816	0.6110	0.00%
2002-07-04	0	0.940	0.930	0.940	0.920	0.940	228,000	211,260	0.9266	0.618	0.611	0.618	0.605	0.618	346,767	0.6092	0.00%
2002-07-03	0	0.940	0.930	0.940	0.930	0.960	166,000	155,100	0.9343	0.618	0.611	0.618	0.611	0.631	252,471	0.6143	0.00%
2002-07-02	0	0.940	0.930	0.940	0.910	0.940	170,000	157,420	0.9260	0.618	0.611	0.618	0.598	0.618	258,554	0.6088	0.00%
2002-06-28	0	0.940	0.930	0.940	0.920	0.940	216,000	201,680	0.9337	0.618	0.611	0.618	0.605	0.618	328,516	0.6139	0.00%
2002-06-27	0	0.940	0.920	0.940	0.920	0.950	356,000	333,940	0.9380	0.618	0.605	0.618	0.605	0.625	541,443	0.6168	0.00%
2002-06-26	0	0.940	0.930	0.940	0.910	0.940	468,000	433,060	0.9253	0.618	0.611	0.618	0.598	0.618	711,785	0.6084	-1.05%
2002-06-25	0	0.950	0.930	0.950	0.920	0.950	502,000	468,680	0.9336	0.625	0.611	0.625	0.605	0.625	763,496	0.6139	0.00%
2002-06-24	0	0.950	0.930	0.950	0.920	0.950	880,000	818,480	0.9301	0.625	0.611	0.625	0.605	0.625	1,338,400	0.6115	2.15%
2002-06-21	0	0.930	0.920	0.930	0.900	0.930	1,012,000	916,840	0.9060	0.611	0.605	0.611	0.592	0.611	1,539,160	0.5957	1.09%
2002-06-20	0	0.920	0.910	0.920	0.880	0.920	832,000	750,260	0.9018	0.605	0.598	0.605	0.579	0.605	1,265,396	0.5929	1.10%
2002-06-19	0	0.910	0.900	0.910	0.880	0.940	1,952,000	1,752,740	0.8979	0.598	0.592	0.598	0.579	0.618	2,968,814	0.5904	-2.15%
2002-06-18	0	0.930	0.920	0.930	0.920	0.970	926,000	868,980	0.9384	0.611	0.605	0.611	0.605	0.638	1,408,361	0.6170	-4.12%
2002-06-17	0	0.970	0.960	0.970	0.950	0.970	466,000	446,640	0.9585	0.638	0.631	0.638	0.625	0.638	708,743	0.6302	-1.02%
2002-06-14	0	0.980	0.970	0.980	0.970	0.980	362,000	352,060	0.9725	0.644	0.638	0.644	0.638	0.644	550,569	0.6394	-1.01%
2002-06-13	0	0.990	0.980	0.990	0.970	0.990	224,000	219,000	0.9777	0.651	0.644	0.651	0.638	0.651	340,684	0.6428	0.00%
2002-06-12	0	0.990	0.980	0.990	0.970	0.990	270,000	264,760	0.9806	0.651	0.644	0.651	0.638	0.651	410,645	0.6447	0.00%
2002-06-11	0	0.990	0.980	0.990	0.980	0.990	272,000	267,060	0.9818	0.651	0.644	0.651	0.644	0.651	413,687	0.6456	0.00%
2002-06-10	0	0.990	0.980	0.990	0.980	0.990	336,000	330,780	0.9845	0.651	0.644	0.651	0.644	0.651	511,025	0.6473	0.00%
2002-06-07	0	0.990	0.980	0.990	0.980	0.990	272,000	266,860	0.9811	0.651	0.644	0.651	0.644	0.651	413,687	0.6451	0.00%
2002-06-06	0	0.990	0.980	0.990	0.970	0.990	682,000	668,880	0.9808	0.651	0.644	0.651	0.638	0.651	1,037,260	0.6449	0.00%
2002-06-05	0	0.990	0.980	0.990	0.980	0.990	556,000	546,680	0.9832	0.651	0.644	0.651	0.644	0.651	845,625	0.6465	0.00%
2002-06-04	0	0.990	0.980	0.990	0.980	0.990	758,000	744,740	0.9825	0.651	0.644	0.651	0.644	0.651	1,152,849	0.6460	-1.00%
2002-06-03	0	1.000	0.990	1.000	0.990	1.000	538,000	535,320	0.9950	0.658	0.651	0.658	0.651	0.658	818,249	0.6542	0.00%
2002-05-31	0	1.000	0.990	1.000	0.990	1.000	210,000	208,620	0.9934	0.658	0.651	0.658	0.651	0.658	319,391	0.6532	0.00%
2002-05-30	0	1.000	0.990	1.000	0.990	1.010	1,022,000	1,014,860	0.9930	0.658	0.651	0.658	0.651	0.664	1,554,369	0.6529	-0.99%
2002-05-29	0	1.010	1.000	1.010	1.000	1.020	816,000	824,120	1.0100	0.664	0.658	0.664	0.658	0.671	1,241,061	0.6640	0.00%
2002-05-28	0	1.010	1.010	1.020	1.010	1.030	570,000	578,120	1.0142	0.664	0.664	0.671	0.664	0.677	866,918	0.6669	-0.98%
2002-05-27	0	1.040	1.030	1.040	1.030	1.040	496,000	513,200	1.0347	0.671	0.664	0.671	0.664	0.671	769,162	0.6672	0.00%
2002-05-24	0	1.040	1.030	1.040	1.030	1.040	1,852,000	1,917,400	1.0353	0.671	0.664	0.671	0.664	0.671	2,871,953	0.6676	0.00%
2002-05-23	0	1.040	1.030	1.040	1.030	1.040	894,000	921,680	1.0310	0.671	0.664	0.671	0.664	0.671	1,386,353	0.6648	0.00%
2002-05-22	0	1.040	1.030	1.050	1.030	1.050	504,000	524,540	1.0408	0.671	0.664	0.677	0.664	0.677	781,568	0.6711	-0.95%
2002-05-21	0	1.050	1.040	1.050	1.030	1.050	1,866,000	1,944,680	1.0422	0.677	0.671	0.677	0.664	0.677	2,893,663	0.6720	0.00%
2002-05-17	0	1.050	1.040	1.050	1.030	1.050	1,188,000	1,231,000	1.0362	0.677	0.671	0.677	0.664	0.677	1,842,268	0.6682	0.96%
2002-05-16	0	1.040	1.030	1.040	1.030	1.040	838,000	867,420	1.0351	0.671	0.664	0.671	0.664	0.671	1,299,512	0.6675	-0.95%
2002-05-15	0	1.050	1.040	1.050	1.030	1.050	962,000	999,500	1.0390	0.677	0.671	0.677	0.664	0.677	1,491,803	0.6700	1.94%
2002-05-14	0	1.030	1.020	1.030	1.020	1.040	1,112,000	1,145,380	1.0300	0.664	0.658	0.664	0.658	0.671	1,724,412	0.6642	-1.90%
2002-05-13	0	1.050	1.040	1.050	1.030	1.050	784,000	810,560	1.0339	0.677	0.671	0.677	0.664	0.677	1,215,773	0.6667	0.96%
2002-05-10	0	1.040	1.030	1.040	1.030	1.050	598,000	621,800	1.0398	0.671	0.664	0.671	0.664	0.677	927,337	0.6705	-0.95%
2002-05-09	0	1.050	1.040	1.050	1.040	1.060	1,000,000	1,041,220	1.0412	0.677	0.671	0.677	0.671	0.684	1,550,730	0.6714	0.00%
2002-05-08	0	1.050	1.040	1.050	1.040	1.050	838,000	875,280	1.0445	0.677	0.671	0.677	0.671	0.677	1,299,512	0.6735	0.00%
2002-05-07	0	1.050	1.040	1.050	1.030	1.050	1,206,000	1,252,340	1.0384	0.677	0.671	0.677	0.664	0.677	1,870,181	0.6696	0.96%
2002-05-06	0	1.040	1.040	1.050	1.040	1.050	622,000	647,120	1.0404	0.671	0.671	0.677	0.671	0.677	964,554	0.6709	-1.89%
2002-05-03	0	1.060	1.050	1.060	1.040	1.060	1,242,000	1,304,220	1.0501	0.684	0.677	0.684	0.671	0.684	1,926,007	0.6772	0.00%
2002-05-02	0	1.060	1.050	1.060	1.040	1.060	1,948,000	2,042,340	1.0484	0.684	0.677	0.684	0.671	0.684	3,020,823	0.6761	0.95%
2002-04-30	0	1.050	1.040	1.050	1.030	1.060	1,600,000	1,669,580	1.0435	0.677	0.671	0.677	0.664	0.684	2,481,169	0.6729	-0.94%
2002-04-29	0	1.060	1.050	1.060	1.050	1.060	1,348,000	1,421,560	1.0546	0.684	0.677	0.684	0.677	0.684	2,090,385	0.6800	-0.93%
2002-04-26	0	1.070	1.060	1.070	1.050	1.110	11,020,000	11,885,740	1.0786	0.690	0.684	0.690	0.677	0.716	17,089,048	0.6955	1.90%
2002-04-25	0	1.050	1.050	1.060	0.990	1.080	6,504,000	6,851,300	1.0534	0.677	0.677	0.684	0.638	0.696	10,085,950	0.6793	3.96%
2002-04-24	0	1.010	0.980	1.010	0.980	1.040	2,150,000	2,163,720	1.0064	0.651	0.632	0.651	0.632	0.671	3,334,070	0.6490	-2.88%
2002-04-23	0	1.040	1.030	1.040	1.030	1.040	334,000	344,460	1.0313	0.671	0.664	0.671	0.664	0.671	517,944	0.6651	0.00%
2002-04-22	0	1.040	1.030	1.040	1.030	1.050	518,000	535,340	1.0335	0.671	0.664	0.671	0.664	0.677	803,278	0.6664	0.00%
2002-04-19	0	1.040	1.030	1.040	1.030	1.050	378,000	393,320	1.0405	0.671	0.664	0.671	0.664	0.677	586,176	0.6710	-0.95%
2002-04-18	0	1.050	1.040	1.050	1.020	1.050	750,000	774,540	1.0327	0.677	0.671	0.677	0.658	0.677	1,163,048	0.6660	1.94%
2002-04-17	0	1.030	1.020	1.030	1.020	1.030	74,000	75,940	1.0262	0.664	0.658	0.664	0.658	0.664	114,754	0.6618	0.00%
2002-04-16	0	1.030	1.020	1.030	1.020	1.030	80,000	81,800	1.0225	0.664	0.658	0.664	0.658	0.664	124,058	0.6594	0.00%
2002-04-15	0	1.030	1.010	1.030	1.010	1.030	290,000	296,400	1.0221	0.664	0.651	0.664	0.651	0.664	449,712	0.6591	0.00%
2002-04-12	0	1.030	1.020	1.030	1.010	1.030	374,000	380,820	1.0182	0.664	0.658	0.664	0.651	0.664	579,973	0.6566	0.00%
2002-04-11	0	1.030	1.020	1.030	1.020	1.030	430,000	438,880	1.0207	0.664	0.658	0.664	0.658	0.664	666,814	0.6582	0.00%
2002-04-10	0	1.030	1.020	1.030	1.020	1.030	274,000	280,320	1.0231	0.664	0.658	0.664	0.658	0.664	424,900	0.6597	-0.96%
2002-04-09	0	1.040	1.030	1.040	1.020	1.040	354,000	363,920	1.0280	0.671	0.664	0.671	0.658	0.671	548,959	0.6629	0.00%
2002-04-08	0	1.040	1.020	1.040	1.020	1.040	218,000	224,480	1.0297	0.671	0.658	0.671	0.658	0.671	338,059	0.6640	0.00%
2002-04-04	0	1.040	1.030	1.040	1.020	1.040	614,000	629,200	1.0248	0.671	0.664	0.671	0.658	0.671	952,148	0.6608	0.97%
2002-04-03	0	1.030	1.020	1.030	1.020	1.030	222,000	227,000	1.0225	0.664	0.658	0.664	0.658	0.664	344,262	0.6594	-0.96%
2002-04-02	0	1.040	1.030	1.040	1.020	1.040	200,000	204,900	1.0245	0.671	0.664	0.671	0.658	0.671	310,146	0.6607	0.00%
2002-03-28	0	1.040	1.020	1.040	1.020	1.040	198,000	203,740	1.0290	0.671	0.658	0.671	0.658	0.671	307,045	0.6636	0.00%
2002-03-27	0	1.040	1.030	1.040	1.020	1.040	342,000	351,380	1.0274	0.671	0.664	0.671	0.658	0.671	530,350	0.6625	0.00%
2002-03-26	0	1.040	1.030	1.040	1.020	1.040	396,000	407,580	1.0292	0.671	0.664	0.671	0.658	0.671	614,089	0.6637	0.00%
2002-03-25	0	1.040	1.030	1.040	1.020	1.040	378,000	388,040	1.0266	0.671	0.664	0.671	0.658	0.671	586,176	0.6620	0.00%
2002-03-22	0	1.040	1.030	1.040	1.020	1.040	454,000	466,020	1.0265	0.671	0.664	0.671	0.658	0.671	704,032	0.6619	0.00%
2002-03-21	0	1.040	1.030	1.040	1.030	1.040	708,000	733,640	1.0362	0.671	0.664	0.671	0.664	0.671	1,097,917	0.6682	0.00%
2002-03-20	0	1.040	1.030	1.040	1.030	1.040	624,000	646,400	1.0359	0.671	0.664	0.671	0.664	0.671	967,656	0.6680	0.00%
2002-03-19	0	1.040	1.030	1.040	1.030	1.040	142,000	147,080	1.0358	0.671	0.664	0.671	0.664	0.671	220,204	0.6679	0.00%
2002-03-18	0	1.040	1.030	1.040	1.040	1.050	484,000	503,860	1.0410	0.671	0.664	0.671	0.671	0.677	750,553	0.6713	0.00%
2002-03-15	0	1.040	1.030	1.040	1.030	1.050	748,000	777,120	1.0389	0.671	0.664	0.671	0.664	0.677	1,159,946	0.6700	0.00%
2002-03-14	0	1.040	1.040	1.050	1.040	1.060	1,116,000	1,169,780	1.0482	0.671	0.671	0.677	0.671	0.684	1,730,615	0.6759	-0.95%
2002-03-13	0	1.050	1.040	1.050	1.040	1.080	1,544,000	1,627,440	1.0540	0.677	0.671	0.677	0.671	0.696	2,394,328	0.6797	-1.87%
2002-03-12	0	1.070	1.060	1.070	1.050	1.070	1,692,000	1,799,740	1.0637	0.690	0.684	0.690	0.677	0.690	2,623,836	0.6859	0.94%
2002-03-11	0	1.060	1.060	1.070	1.050	1.070	1,218,000	1,283,400	1.0537	0.684	0.684	0.690	0.677	0.690	1,888,790	0.6795	0.00%
2002-03-08	0	1.060	1.050	1.060	1.050	1.070	1,964,000	2,076,400	1.0572	0.684	0.677	0.684	0.677	0.690	3,045,634	0.6818	0.00%
2002-03-07	0	1.060	1.050	1.060	1.040	1.080	1,604,000	1,694,600	1.0565	0.684	0.677	0.684	0.671	0.696	2,487,371	0.6813	1.92%
2002-03-06	0	1.040	1.030	1.040	1.010	1.060	2,248,000	2,339,820	1.0408	0.671	0.664	0.671	0.651	0.684	3,486,042	0.6712	1.96%
2002-03-05	0	1.020	1.010	1.020	1.010	1.020	704,000	711,640	1.0109	0.658	0.651	0.658	0.651	0.658	1,091,714	0.6519	0.00%
2002-03-04	0	1.020	1.010	1.020	1.000	1.020	386,000	389,340	1.0087	0.658	0.651	0.658	0.645	0.658	598,582	0.6504	0.99%
2002-03-01	0	1.010	1.000	1.010	1.000	1.010	708,000	708,300	1.0004	0.651	0.645	0.651	0.645	0.651	1,097,917	0.6451	0.00%
2002-02-28	0	1.010	1.000	1.010	1.000	1.010	490,000	492,900	1.0059	0.651	0.645	0.651	0.645	0.651	759,858	0.6487	-0.98%
2002-02-27	0	1.020	1.000	1.020	1.010	1.020	386,000	391,280	1.0137	0.658	0.645	0.658	0.651	0.658	598,582	0.6537	-0.97%
2002-02-26	0	1.030	1.010	1.030	1.010	1.030	490,000	498,780	1.0179	0.664	0.651	0.664	0.651	0.664	759,858	0.6564	0.98%
2002-02-25	0	1.020	1.000	1.020	1.000	1.020	586,000	593,960	1.0136	0.658	0.645	0.658	0.645	0.658	908,728	0.6536	-0.97%
2002-02-22	0	1.030	1.020	1.030	1.010	1.030	400,000	408,700	1.0218	0.664	0.658	0.664	0.651	0.664	620,292	0.6589	-0.96%
2002-02-21	0	1.040	1.030	1.040	1.020	1.050	1,144,000	1,181,340	1.0326	0.671	0.664	0.671	0.658	0.677	1,774,036	0.6659	0.97%
2002-02-20	0	1.030	1.020	1.040	1.020	1.040	438,000	450,500	1.0285	0.664	0.658	0.671	0.658	0.671	679,220	0.6633	-0.96%
2002-02-19	0	1.040	1.020	1.040	1.020	1.040	1,166,000	1,204,840	1.0333	0.671	0.658	0.671	0.658	0.671	1,808,152	0.6663	0.97%
2002-02-18	0	1.030	1.020	1.030	1.010	1.030	744,000	756,260	1.0165	0.664	0.658	0.664	0.651	0.664	1,153,743	0.6555	3.00%
2002-02-15	0	1.000	1.000	1.010	1.000	1.010	418,000	419,220	1.0029	0.645	0.645	0.651	0.645	0.651	648,205	0.6467	-2.91%
2002-02-11	0	1.030	1.010	1.030	1.000	1.030	490,000	493,080	1.0063	0.664	0.651	0.664	0.645	0.664	759,858	0.6489	1.98%
2002-02-08	0	1.010	1.000	1.010	0.990	1.010	350,000	349,900	0.9997	0.651	0.645	0.651	0.638	0.651	542,756	0.6447	0.00%
2002-02-07	0	1.010	1.000	1.010	0.990	1.010	752,000	751,320	0.9991	0.651	0.645	0.651	0.638	0.651	1,166,149	0.6443	-0.98%
2002-02-06	0	1.020	1.010	1.020	0.990	1.030	516,000	517,560	1.0030	0.658	0.651	0.658	0.638	0.664	800,177	0.6468	2.00%
2002-02-05	0	1.000	0.990	1.000	0.990	1.020	572,000	571,960	0.9999	0.645	0.638	0.645	0.638	0.658	887,018	0.6448	-2.91%
2002-02-04	0	1.030	1.020	1.030	1.020	1.050	770,000	795,020	1.0325	0.664	0.658	0.664	0.658	0.677	1,194,062	0.6658	-1.90%
2002-02-01	0	1.050	1.030	1.040	1.000	1.060	4,946,000	5,136,900	1.0386	0.677	0.664	0.671	0.645	0.684	7,669,912	0.6697	5.00%
2002-01-31	0	1.000	0.990	1.000	0.990	1.000	1,252,000	1,248,220	0.9970	0.645	0.638	0.645	0.638	0.645	1,941,514	0.6429	0.00%
2002-01-30	0	1.000	0.990	1.000	0.980	1.000	744,000	734,920	0.9878	0.645	0.638	0.645	0.632	0.645	1,153,743	0.6370	0.00%
2002-01-29	0	1.000	0.990	1.000	0.980	1.000	828,000	820,260	0.9907	0.645	0.638	0.645	0.632	0.645	1,284,005	0.6388	0.00%
2002-01-28	0	1.000	0.990	1.000	0.990	1.000	522,000	517,340	0.9911	0.645	0.638	0.645	0.638	0.645	809,481	0.6391	1.01%
2002-01-25	0	0.990	0.980	0.990	0.980	0.990	724,000	710,900	0.9819	0.638	0.632	0.638	0.632	0.638	1,122,729	0.6332	0.00%
2002-01-24	0	0.990	0.980	0.990	0.970	1.000	738,000	723,640	0.9805	0.638	0.632	0.638	0.626	0.645	1,144,439	0.6323	-1.00%
2002-01-23	0	1.000	0.980	1.000	0.980	1.000	1,374,000	1,352,860	0.9846	0.645	0.632	0.645	0.632	0.645	2,130,703	0.6349	1.01%
2002-01-22	0	0.990	0.980	0.990	0.980	1.000	1,300,000	1,288,900	0.9915	0.638	0.632	0.638	0.632	0.645	2,015,949	0.6394	-1.00%
2002-01-21	0	1.000	0.990	1.000	0.990	1.000	418,000	417,300	0.9983	0.645	0.638	0.645	0.638	0.645	648,205	0.6438	0.00%
2002-01-18	0	1.000	0.990	1.000	0.980	1.000	794,000	786,640	0.9907	0.645	0.638	0.645	0.632	0.645	1,231,280	0.6389	0.00%
2002-01-17	0	1.000	0.990	1.000	0.990	1.000	608,000	602,840	0.9915	0.645	0.638	0.645	0.638	0.645	942,844	0.6394	0.00%
2002-01-16	0	1.000	0.990	1.000	0.990	1.010	396,000	395,500	0.9987	0.645	0.638	0.645	0.638	0.651	614,089	0.6440	0.00%
2002-01-15	0	1.000	0.990	1.000	0.990	1.000	694,000	692,300	0.9976	0.645	0.638	0.645	0.638	0.645	1,076,207	0.6433	-1.96%
2002-01-14	0	1.020	1.010	1.020	1.000	1.020	704,000	711,120	1.0101	0.658	0.651	0.658	0.645	0.658	1,091,714	0.6514	-0.97%
2002-01-11	0	1.030	1.020	1.030	1.000	1.030	930,000	949,360	1.0208	0.664	0.658	0.664	0.645	0.664	1,442,179	0.6583	0.98%
2002-01-10	0	1.020	1.010	1.020	1.000	1.030	988,000	999,240	1.0114	0.658	0.651	0.658	0.645	0.664	1,532,122	0.6522	-0.97%
2002-01-09	0	1.030	1.020	1.030	1.010	1.040	858,000	876,700	1.0218	0.664	0.658	0.664	0.651	0.671	1,330,527	0.6589	-1.90%
2002-01-08	0	1.050	1.040	1.050	1.030	1.050	1,068,000	1,106,880	1.0364	0.677	0.671	0.677	0.664	0.677	1,656,180	0.6683	0.00%
2002-01-07	0	1.050	1.040	1.050	1.030	1.050	1,598,000	1,662,600	1.0404	0.677	0.671	0.677	0.664	0.677	2,478,067	0.6709	0.96%
2002-01-04	0	1.040	1.030	1.040	1.030	1.050	1,350,000	1,394,520	1.0330	0.671	0.664	0.671	0.664	0.677	2,093,486	0.6661	0.97%
2002-01-03	0	1.030	1.020	1.030	1.020	1.040	1,358,000	1,402,300	1.0326	0.664	0.658	0.664	0.658	0.671	2,105,892	0.6659	0.00%
2002-01-02	0	1.030	1.020	1.030	0.980	1.030	1,550,000	1,546,940	0.9980	0.664	0.658	0.664	0.632	0.664	2,403,632	0.6436	3.00%
2001-12-31	0	1.000	0.980	0.990	0.970	1.000	1,198,000	1,175,740	0.9814	0.645	0.632	0.638	0.626	0.645	1,857,775	0.6329	0.00%
2001-12-28	0	1.000	0.990	1.000	0.990	1.000	270,000	267,900	0.9922	0.645	0.638	0.645	0.638	0.645	418,697	0.6398	0.00%
2001-12-27	0	1.000	0.990	1.000	0.990	1.010	470,000	468,600	0.9970	0.645	0.638	0.645	0.638	0.651	728,843	0.6429	0.00%
2001-12-24	0	1.000	1.000	1.010	0.990	1.000	270,000	268,500	0.9944	0.645	0.645	0.651	0.638	0.645	418,697	0.6413	-0.99%
2001-12-21	0	1.010	1.000	1.010	0.990	1.010	886,000	880,160	0.9934	0.651	0.645	0.651	0.638	0.651	1,373,947	0.6406	-0.98%
2001-12-20	0	1.020	1.010	1.020	0.980	1.020	1,284,000	1,275,600	0.9935	0.658	0.651	0.658	0.632	0.658	1,991,138	0.6406	2.00%
2001-12-19	0	1.000	0.980	1.000	0.980	1.020	3,686,000	3,649,080	0.9900	0.645	0.632	0.645	0.632	0.658	5,715,992	0.6384	-1.96%
2001-12-18	0	1.020	1.010	1.020	1.010	1.030	2,090,000	2,120,180	1.0144	0.658	0.651	0.658	0.651	0.664	3,241,026	0.6542	-0.97%
2001-12-17	0	1.030	1.020	1.040	1.030	1.050	1,222,000	1,262,420	1.0331	0.664	0.658	0.671	0.664	0.677	1,894,992	0.6662	-1.90%
2001-12-14	0	1.050	1.040	1.050	1.010	1.050	2,148,000	2,213,720	1.0306	0.677	0.671	0.677	0.651	0.677	3,330,969	0.6646	0.00%
2001-12-13	0	1.050	1.040	1.050	1.030	1.090	3,944,000	4,152,300	1.0528	0.677	0.671	0.677	0.664	0.703	6,116,080	0.6789	-3.67%
2001-12-12	0	1.090	1.080	1.090	1.080	1.100	1,504,000	1,638,260	1.0893	0.703	0.696	0.703	0.696	0.709	2,332,298	0.7024	-0.91%
2001-12-11	0	1.100	1.090	1.100	1.080	1.100	1,218,000	1,326,880	1.0894	0.709	0.703	0.709	0.696	0.709	1,888,790	0.7025	0.92%
2001-12-10	0	1.090	1.090	1.100	1.080	1.090	1,812,000	1,972,800	1.0887	0.703	0.703	0.709	0.696	0.703	2,809,923	0.7021	0.93%
2001-12-07	0	1.080	1.080	1.090	1.080	1.090	1,522,000	1,645,060	1.0809	0.696	0.696	0.703	0.696	0.703	2,360,212	0.6970	0.00%
2001-12-06	0	1.080	1.080	1.090	1.080	1.140	5,666,000	6,287,180	1.1096	0.696	0.696	0.703	0.696	0.735	8,786,438	0.7156	-2.70%
2001-12-05	0	1.110	1.100	1.110	1.080	1.130	6,472,000	7,155,020	1.1055	0.716	0.709	0.716	0.696	0.729	10,036,327	0.7129	2.78%
2001-12-04	0	1.080	1.080	1.090	1.060	1.090	2,094,000	2,262,460	1.0804	0.696	0.696	0.703	0.684	0.703	3,247,229	0.6967	0.00%
2001-12-03	0	1.080	1.070	1.080	1.060	1.080	2,054,000	2,191,760	1.0671	0.696	0.690	0.696	0.684	0.696	3,185,200	0.6881	0.93%
2001-11-30	0	1.070	1.070	1.080	1.070	1.090	3,500,000	3,776,180	1.0789	0.690	0.690	0.696	0.690	0.703	5,427,556	0.6957	0.00%
2001-11-29	0	1.070	1.060	1.070	1.060	1.080	3,068,000	3,276,400	1.0679	0.690	0.684	0.690	0.684	0.696	4,757,641	0.6887	-0.93%
2001-11-28	0	1.080	1.070	1.080	1.070	1.110	4,520,000	4,887,700	1.0813	0.696	0.690	0.696	0.690	0.716	7,009,301	0.6973	-2.70%
2001-11-27	0	1.110	1.100	1.110	1.100	1.140	6,602,000	7,410,180	1.1224	0.716	0.709	0.716	0.709	0.735	10,237,922	0.7238	0.00%
2001-11-26	0	1.110	1.100	1.110	1.100	1.150	4,306,000	4,827,960	1.1212	0.716	0.709	0.716	0.709	0.742	6,677,445	0.7230	-1.77%
2001-11-23	0	1.130	1.120	1.130	1.110	1.130	4,162,000	4,639,560	1.1147	0.729	0.722	0.729	0.716	0.729	6,454,140	0.7189	2.73%
2001-11-22	0	1.100	1.100	1.110	1.090	1.130	6,572,000	7,321,420	1.1140	0.709	0.709	0.716	0.703	0.729	10,191,400	0.7184	0.00%
2001-11-21	0	1.100	1.100	1.110	1.100	1.150	8,640,000	9,643,040	1.1161	0.709	0.709	0.716	0.709	0.742	13,398,310	0.7197	-2.65%
2001-11-20	0	1.130	1.130	1.140	1.070	1.140	22,788,000	25,166,000	1.1044	0.729	0.729	0.735	0.690	0.735	35,338,043	0.7122	7.62%
2001-11-19	0	1.050	1.040	1.050	1.030	1.070	4,142,000	4,314,020	1.0415	0.677	0.671	0.677	0.664	0.690	6,423,125	0.6716	0.00%
2001-11-16	0	1.050	1.040	1.050	1.040	1.070	5,644,000	5,988,760	1.0611	0.677	0.671	0.677	0.671	0.690	8,752,322	0.6842	-0.94%
2001-11-15	0	1.060	1.060	1.070	1.060	1.100	7,406,000	7,974,920	1.0768	0.684	0.684	0.690	0.684	0.709	11,484,709	0.6944	-2.75%
2001-11-14	0	1.090	1.080	1.090	1.070	1.110	10,078,000	10,946,000	1.0861	0.703	0.696	0.703	0.690	0.716	15,628,260	0.7004	1.87%
2001-11-13	0	1.070	1.060	1.070	1.060	1.120	8,306,000	9,061,860	1.0910	0.690	0.684	0.690	0.684	0.722	12,880,366	0.7035	-3.60%
2001-11-12	0	1.110	1.100	1.110	1.090	1.170	16,400,000	18,510,640	1.1287	0.716	0.709	0.716	0.703	0.754	25,431,978	0.7278	2.78%
2001-11-09	0	1.080	1.070	1.090	1.030	1.090	10,094,000	10,791,340	1.0691	0.696	0.690	0.703	0.664	0.703	15,653,072	0.6894	2.86%
2001-11-08	0	1.050	1.030	1.050	1.020	1.050	1,068,000	1,105,420	1.0350	0.677	0.664	0.677	0.658	0.677	1,656,180	0.6675	3.96%
2001-11-07	0	1.010	1.000	1.020	1.010	1.040	888,000	907,820	1.0223	0.651	0.645	0.658	0.651	0.671	1,377,049	0.6593	-1.94%
2001-11-06	0	1.030	1.020	1.030	1.020	1.050	800,000	828,400	1.0355	0.664	0.658	0.664	0.658	0.677	1,240,584	0.6677	-0.96%
2001-11-05	0	1.040	1.020	1.040	1.020	1.040	600,000	621,200	1.0353	0.671	0.658	0.671	0.658	0.671	930,438	0.6676	1.96%
2001-11-02	0	1.020	1.020	1.040	1.020	1.040	824,000	850,260	1.0319	0.658	0.658	0.671	0.658	0.671	1,277,802	0.6654	-1.92%
2001-11-01	0	1.040	1.030	1.040	1.030	1.060	2,582,000	2,689,780	1.0417	0.671	0.664	0.671	0.664	0.684	4,003,986	0.6718	0.97%
2001-10-31	0	1.030	1.020	1.030	1.020	1.050	1,258,000	1,297,060	1.0310	0.664	0.658	0.664	0.658	0.677	1,950,819	0.6649	-0.96%
2001-10-30	0	1.040	1.030	1.050	1.020	1.050	790,000	817,220	1.0345	0.671	0.664	0.677	0.658	0.677	1,225,077	0.6671	-0.95%
2001-10-29	0	1.050	1.030	1.050	1.020	1.060	630,000	657,920	1.0443	0.677	0.664	0.677	0.658	0.684	976,960	0.6734	-0.94%
2001-10-26	0	1.060	1.040	1.060	1.050	1.080	1,422,000	1,516,300	1.0663	0.684	0.671	0.684	0.677	0.696	2,205,139	0.6876	0.00%
2001-10-24	0	1.060	1.060	1.070	1.040	1.090	3,808,000	4,049,200	1.0633	0.684	0.684	0.690	0.671	0.703	5,905,181	0.6857	1.92%
2001-10-23	0	1.040	1.030	1.050	1.030	1.060	1,852,000	1,946,200	1.0509	0.671	0.664	0.677	0.664	0.684	2,871,953	0.6777	1.96%
2001-10-22	0	1.020	1.000	1.020	1.000	1.030	628,000	643,960	1.0254	0.658	0.645	0.658	0.645	0.664	973,859	0.6612	0.00%
2001-10-19	0	1.020	1.000	1.020	1.000	1.030	534,000	543,060	1.0170	0.658	0.645	0.658	0.645	0.664	828,090	0.6558	-1.92%
2001-10-18	0	1.040	1.010	1.040	1.020	1.050	546,000	561,940	1.0292	0.671	0.651	0.671	0.658	0.677	846,699	0.6637	-2.80%
2001-10-17	0	1.070	1.040	1.070	1.040	1.070	974,000	1,027,840	1.0553	0.690	0.671	0.690	0.671	0.690	1,510,411	0.6805	0.00%
2001-10-16	0	1.070	1.050	1.070	1.040	1.080	510,000	547,800	1.0741	0.690	0.677	0.690	0.671	0.696	790,872	0.6927	0.94%
2001-10-15	0	1.060	1.040	1.060	1.040	1.090	1,286,000	1,382,360	1.0749	0.684	0.671	0.684	0.671	0.703	1,994,239	0.6932	-0.93%
2001-10-12	0	1.070	1.050	1.070	1.050	1.140	3,658,000	4,013,300	1.0971	0.690	0.677	0.690	0.677	0.735	5,672,572	0.7075	-3.60%
2001-10-11	0	1.110	1.100	1.110	1.040	1.140	5,920,000	6,491,360	1.0965	0.716	0.709	0.716	0.671	0.735	9,180,324	0.7071	6.73%
2001-10-10	0	1.040	1.030	1.040	1.020	1.070	2,026,000	2,126,460	1.0496	0.671	0.664	0.671	0.658	0.690	3,141,780	0.6768	-0.95%
2001-10-09	0	1.070	1.070	1.080	1.020	1.070	3,536,000	3,703,880	1.0475	0.677	0.677	0.683	0.645	0.677	5,587,828	0.6628	5.94%
2001-10-08	0	1.010	1.000	1.010	1.000	1.010	1,254,000	1,262,200	1.0065	0.639	0.633	0.639	0.633	0.639	1,981,656	0.6369	-2.88%
2001-10-05	0	1.040	1.020	1.040	1.000	1.040	1,728,000	1,750,780	1.0132	0.658	0.645	0.658	0.633	0.658	2,730,703	0.6411	1.96%
2001-10-04	0	1.020	1.000	1.020	1.000	1.020	1,300,000	1,314,200	1.0109	0.645	0.633	0.645	0.633	0.645	2,054,348	0.6397	2.00%
2001-10-03	0	1.000	0.990	1.000	0.990	1.050	1,272,000	1,291,300	1.0152	0.633	0.626	0.633	0.626	0.664	2,010,101	0.6424	0.00%
2001-09-28	0	1.000	0.990	1.010	0.990	1.030	412,000	414,340	1.0057	0.633	0.626	0.639	0.626	0.652	651,070	0.6364	-0.99%
2001-09-27	0	1.010	0.980	1.010	0.980	1.010	438,000	435,520	0.9943	0.639	0.620	0.639	0.620	0.639	692,157	0.6292	0.00%
2001-09-26	0	1.010	0.990	1.010	0.980	1.050	490,000	498,200	1.0167	0.639	0.626	0.639	0.620	0.664	774,331	0.6434	1.00%
2001-09-25	0	1.000	1.000	1.010	0.970	1.050	718,000	715,980	0.9972	0.633	0.633	0.639	0.614	0.664	1,134,632	0.6310	-2.91%
2001-09-24	0	1.030	0.980	1.020	0.970	1.030	372,000	371,100	0.9976	0.652	0.620	0.645	0.614	0.652	587,860	0.6313	3.00%
2001-09-21	0	1.000	0.990	1.000	0.950	1.000	516,000	508,140	0.9848	0.633	0.626	0.633	0.601	0.633	815,418	0.6232	-0.99%
2001-09-20	0	1.010	1.010	1.050	1.010	1.060	726,000	754,660	1.0395	0.639	0.639	0.664	0.639	0.671	1,147,275	0.6578	-5.61%
2001-09-19	0	1.070	1.040	1.070	1.050	1.130	592,000	639,860	1.0808	0.677	0.658	0.677	0.664	0.715	935,519	0.6840	-0.93%
2001-09-18	0	1.080	0.980	1.080	1.000	1.090	914,000	967,920	1.0590	0.683	0.620	0.683	0.633	0.690	1,444,365	0.6701	0.93%
2001-09-17	0	1.070	1.020	1.080	0.980	1.140	830,000	874,000	1.0530	0.677	0.645	0.683	0.620	0.721	1,311,622	0.6664	-10.08%
2001-09-14	0	1.190	1.100	1.190	1.090	1.200	434,000	494,860	1.1402	0.753	0.696	0.753	0.690	0.759	685,836	0.7215	0.00%
2001-09-13	0	1.190	1.120	1.190	1.100	1.190	538,000	615,360	1.1438	0.753	0.709	0.753	0.696	0.753	850,184	0.7238	1.71%
2001-09-12	0	1.170	1.120	1.170	1.080	1.240	142,000	161,680	1.1386	0.740	0.709	0.740	0.683	0.785	224,398	0.7205	-8.59%
2001-09-11	0	1.280	1.270	1.280	1.260	1.290	358,000	457,660	1.2784	0.810	0.804	0.810	0.797	0.816	565,736	0.8090	-0.78%
2001-09-10	0	1.290	1.250	1.290	1.250	1.290	384,000	491,760	1.2806	0.816	0.791	0.816	0.791	0.816	606,823	0.8104	1.57%
2001-09-07	0	1.270	1.260	1.270	1.260	1.320	440,000	567,580	1.2900	0.804	0.797	0.804	0.797	0.835	695,318	0.8163	-5.22%
2001-09-06	0	1.340	1.280	1.350	1.330	1.340	680,000	906,800	1.3335	0.848	0.810	0.854	0.842	0.848	1,074,582	0.8439	-0.74%
2001-09-05	0	1.350	1.300	1.350	1.350	1.360	260,000	353,000	1.3577	0.854	0.823	0.854	0.854	0.861	410,870	0.8592	-0.74%
2001-09-04	0	1.360	1.320	1.370	1.360	1.380	424,000	578,200	1.3637	0.861	0.835	0.867	0.861	0.873	670,034	0.8629	-1.45%
2001-09-03	0	1.380	1.300	1.380	1.320	1.380	486,000	661,080	1.3602	0.873	0.823	0.873	0.835	0.873	768,010	0.8608	-0.72%
2001-08-31	0	1.390	1.350	1.390	1.340	1.390	586,000	799,060	1.3636	0.880	0.854	0.880	0.848	0.880	926,037	0.8629	-0.71%
2001-08-30	0	1.400	1.350	1.400	1.360	1.400	658,000	898,620	1.3657	0.886	0.854	0.886	0.861	0.886	1,039,816	0.8642	1.45%
2001-08-29	0	1.380	1.300	1.380	1.360	1.390	632,000	863,660	1.3666	0.873	0.823	0.873	0.861	0.880	998,729	0.8648	0.73%
2001-08-28	0	1.370	1.350	1.370	1.320	1.370	736,000	991,160	1.3467	0.867	0.854	0.867	0.835	0.867	1,163,077	0.8522	2.24%
2001-08-27	0	1.340	1.290	1.340	1.290	1.340	822,000	1,085,980	1.3211	0.848	0.816	0.848	0.816	0.848	1,298,980	0.8360	1.52%
2001-08-24	0	1.320	1.260	1.320	1.290	1.330	658,000	850,780	1.2930	0.835	0.797	0.835	0.816	0.842	1,039,816	0.8182	0.76%
2001-08-23	0	1.310	1.290	1.310	1.260	1.310	536,000	694,200	1.2951	0.829	0.816	0.829	0.797	0.829	847,024	0.8196	1.55%
2001-08-22	0	1.290	1.280	1.290	1.270	1.290	308,000	396,360	1.2869	0.816	0.810	0.816	0.804	0.816	486,723	0.8143	-1.53%
2001-08-21	0	1.310	1.280	1.310	1.280	1.310	422,000	551,480	1.3068	0.829	0.810	0.829	0.810	0.829	666,873	0.8270	0.00%
2001-08-20	0	1.310	1.290	1.310	1.270	1.310	308,000	399,960	1.2986	0.829	0.816	0.829	0.804	0.829	486,723	0.8217	-2.24%
2001-08-17	0	1.340	1.290	1.350	1.300	1.340	630,000	837,600	1.3295	0.848	0.816	0.854	0.823	0.848	995,569	0.8413	-1.47%
2001-08-16	0	1.360	1.320	1.350	1.320	1.360	414,000	560,440	1.3537	0.861	0.835	0.854	0.835	0.861	654,231	0.8566	-0.73%
2001-08-15	0	1.370	1.340	1.370	1.320	1.370	598,000	812,240	1.3583	0.867	0.848	0.867	0.835	0.867	945,000	0.8595	1.48%
2001-08-14	0	1.350	1.340	1.350	1.300	1.350	864,000	1,139,500	1.3189	0.854	0.848	0.854	0.823	0.854	1,365,352	0.8346	2.27%
2001-08-13	0	1.320	1.300	1.320	1.300	1.360	702,000	935,320	1.3324	0.835	0.823	0.835	0.823	0.861	1,109,348	0.8431	-1.49%
2001-08-10	0	1.340	1.320	1.340	1.320	1.360	1,006,000	1,342,160	1.3342	0.848	0.835	0.848	0.835	0.861	1,589,750	0.8443	-0.74%
2001-08-09	0	1.350	1.310	1.350	1.320	1.400	1,056,000	1,424,680	1.3491	0.854	0.829	0.854	0.835	0.886	1,668,763	0.8537	-2.88%
2001-08-08	0	1.390	1.350	1.390	1.350	1.400	466,000	644,640	1.3833	0.880	0.854	0.880	0.854	0.886	736,405	0.8754	-0.71%
2001-08-07	0	1.400	1.390	1.400	1.370	1.440	788,000	1,098,780	1.3944	0.886	0.880	0.886	0.867	0.911	1,245,251	0.8824	0.00%
2001-08-06	0	1.400	1.370	1.400	1.360	1.400	588,000	815,100	1.3862	0.886	0.867	0.886	0.861	0.886	929,198	0.8772	-1.41%
2001-08-03	0	1.420	1.400	1.420	1.380	1.420	1,150,000	1,609,040	1.3992	0.899	0.886	0.899	0.873	0.899	1,817,308	0.8854	-0.70%
2001-08-02	0	1.430	1.420	1.430	1.400	1.450	846,000	1,203,620	1.4227	0.905	0.899	0.905	0.886	0.918	1,336,907	0.9003	-0.69%
2001-08-01	0	1.440	1.420	1.440	1.420	1.460	816,000	1,172,920	1.4374	0.911	0.899	0.911	0.899	0.924	1,289,499	0.9096	0.70%
2001-07-31	0	1.430	1.420	1.430	1.400	1.440	1,150,000	1,638,200	1.4245	0.905	0.899	0.905	0.886	0.911	1,817,308	0.9014	1.42%
2001-07-30	0	1.410	1.400	1.410	1.370	1.410	962,000	1,333,760	1.3864	0.892	0.886	0.892	0.867	0.892	1,520,218	0.8773	0.71%
2001-07-27	0	1.400	1.370	1.400	1.380	1.400	870,000	1,205,840	1.3860	0.886	0.867	0.886	0.873	0.886	1,374,833	0.8771	1.45%
2001-07-26	0	1.380	1.370	1.380	1.360	1.410	746,000	1,025,740	1.3750	0.873	0.867	0.873	0.861	0.892	1,178,880	0.8701	-0.72%
2001-07-24	0	1.390	1.360	1.390	1.350	1.390	736,000	1,011,260	1.3740	0.880	0.861	0.880	0.854	0.880	1,163,077	0.8695	1.46%
2001-07-23	0	1.370	1.360	1.370	1.350	1.450	542,000	755,660	1.3942	0.867	0.861	0.867	0.854	0.918	856,505	0.8823	-3.52%
2001-07-20	0	1.420	1.400	1.420	1.400	1.430	1,206,000	1,710,920	1.4187	0.899	0.886	0.899	0.886	0.905	1,905,803	0.8977	0.71%
2001-07-19	0	1.410	1.410	1.420	1.350	1.440	1,160,000	1,624,520	1.4004	0.892	0.892	0.899	0.854	0.911	1,833,111	0.8862	-4.08%
2001-07-18	0	1.470	1.450	1.470	1.450	1.490	270,000	398,200	1.4748	0.930	0.918	0.930	0.918	0.943	426,672	0.9333	-0.68%
2001-07-17	0	1.480	1.440	1.480	1.440	1.540	1,172,000	1,761,740	1.5032	0.937	0.911	0.937	0.911	0.975	1,852,074	0.9512	-1.99%
2001-07-16	0	1.510	1.490	1.510	1.500	1.550	1,148,000	1,749,100	1.5236	0.956	0.943	0.956	0.949	0.981	1,814,148	0.9641	-1.95%
2001-07-13	0	1.540	1.530	1.540	1.520	1.570	1,052,000	1,627,180	1.5467	0.975	0.968	0.975	0.962	0.994	1,662,442	0.9788	-1.28%
2001-07-12	0	1.560	1.550	1.560	1.530	1.560	1,340,000	2,081,640	1.5535	0.987	0.981	0.987	0.968	0.987	2,117,559	0.9830	0.00%
2001-07-11	0	1.560	1.550	1.560	1.510	1.560	1,098,000	1,696,700	1.5453	0.987	0.981	0.987	0.956	0.987	1,735,134	0.9778	0.00%
2001-07-10	0	1.560	1.540	1.560	1.540	1.580	1,834,000	2,870,920	1.5654	0.987	0.975	0.987	0.975	1.000	2,898,212	0.9906	0.65%
2001-07-09	0	1.550	1.520	1.540	1.520	1.550	354,000	546,400	1.5435	0.981	0.962	0.975	0.962	0.981	559,415	0.9767	-1.90%
2001-07-05	0	1.580	1.570	1.580	1.570	1.610	788,000	1,255,660	1.5935	1.000	0.994	1.000	0.994	1.019	1,245,251	1.0084	-1.25%
2001-07-04	0	1.600	1.590	1.600	1.570	1.630	2,188,000	3,493,660	1.5967	1.012	1.006	1.012	0.994	1.031	3,457,627	1.0104	0.00%
2001-07-03	0	1.600	1.590	1.610	1.570	1.630	1,148,000	1,833,340	1.5970	1.012	1.006	1.019	0.994	1.031	1,814,148	1.0106	0.00%
2001-06-29	0	1.600	1.600	1.610	1.590	1.680	2,690,000	4,370,100	1.6246	1.012	1.012	1.019	1.006	1.063	4,250,921	1.0280	-2.44%
2001-06-28	0	1.640	1.600	1.640	1.600	1.720	5,478,000	9,135,560	1.6677	1.038	1.012	1.038	1.012	1.088	8,656,708	1.0553	-2.96%
2001-06-27	0	1.690	1.680	1.690	1.680	1.770	10,912,000	18,889,280	1.7311	1.069	1.063	1.069	1.063	1.120	17,243,885	1.0954	-0.59%
2001-06-26	0	1.700	1.700	1.710	1.580	1.700	9,860,000	16,325,740	1.6558	1.076	1.076	1.082	1.000	1.076	15,581,443	1.0478	8.28%
2001-06-22	0	1.570	1.560	1.570	1.550	1.580	1,872,000	2,924,920	1.5625	0.994	0.987	0.994	0.981	1.000	2,958,262	0.9887	1.95%
2001-06-21	0	1.540	1.530	1.540	1.480	1.560	3,288,000	5,015,160	1.5253	0.975	0.968	0.975	0.937	0.987	5,195,921	0.9652	4.05%
2001-06-20	0	1.480	1.460	1.480	1.470	1.490	836,000	1,237,440	1.4802	0.937	0.924	0.937	0.930	0.943	1,321,104	0.9367	-0.67%
2001-06-19	0	1.490	1.470	1.500	1.450	1.510	1,720,000	2,538,100	1.4756	0.943	0.930	0.949	0.918	0.956	2,718,061	0.9338	-1.97%
2001-06-18	0	1.520	1.500	1.520	1.500	1.540	1,182,000	1,793,520	1.5174	0.962	0.949	0.962	0.949	0.975	1,867,877	0.9602	-0.65%
2001-06-15	0	1.530	1.510	1.530	1.480	1.580	1,914,000	2,887,860	1.5088	0.968	0.956	0.968	0.937	1.000	3,024,633	0.9548	-2.55%
2001-06-14	0	1.570	1.550	1.570	1.550	1.630	2,892,000	4,638,760	1.6040	0.994	0.981	0.994	0.981	1.031	4,570,135	1.0150	-1.26%
2001-06-13	0	1.590	1.580	1.590	1.570	1.600	2,376,000	3,758,120	1.5817	1.006	1.000	1.006	0.994	1.012	3,754,717	1.0009	-0.62%
2001-06-12	0	1.600	1.580	1.600	1.590	1.620	1,178,000	1,884,120	1.5994	1.012	1.000	1.012	1.006	1.025	1,861,556	1.0121	-0.62%
2001-06-11	0	1.610	1.600	1.620	1.590	1.660	3,850,000	6,254,920	1.6247	1.019	1.012	1.025	1.006	1.050	6,084,032	1.0281	1.90%
2001-06-08	0	1.580	1.570	1.580	1.560	1.600	2,182,000	3,434,600	1.5741	1.000	0.994	1.000	0.987	1.012	3,448,145	0.9961	0.64%
2001-06-07	0	1.570	1.560	1.580	1.550	1.660	4,212,000	6,735,560	1.5991	0.994	0.987	1.000	0.981	1.050	6,656,089	1.0119	-3.09%
2001-06-06	0	1.620	1.610	1.620	1.600	1.670	8,278,000	13,616,780	1.6449	1.025	1.019	1.025	1.012	1.057	13,081,459	1.0409	1.25%
2001-06-05	0	1.600	1.590	1.600	1.480	1.610	10,964,000	17,071,820	1.5571	1.012	1.006	1.012	0.937	1.019	17,326,059	0.9853	8.11%
2001-06-04	0	1.480	1.480	1.490	1.470	1.520	5,372,000	8,019,440	1.4928	0.937	0.937	0.943	0.930	0.962	8,489,200	0.9447	0.68%
2001-06-01	0	1.470	1.460	1.470	1.440	1.470	3,286,000	4,804,280	1.4620	0.930	0.924	0.930	0.911	0.930	5,192,761	0.9252	1.38%
2001-05-31	0	1.450	1.420	1.450	1.420	1.450	2,940,000	4,244,560	1.4437	0.918	0.899	0.918	0.899	0.918	4,645,988	0.9136	-0.68%
2001-05-30	0	1.460	1.450	1.460	1.410	1.500	1,476,000	2,164,900	1.4667	0.924	0.918	0.924	0.892	0.949	2,332,476	0.9282	0.69%
2001-05-29	0	1.450	1.430	1.450	1.420	1.480	2,136,000	3,085,320	1.4444	0.918	0.905	0.918	0.899	0.937	3,375,453	0.9140	-1.36%
2001-05-28	0	1.470	1.450	1.470	1.450	1.500	1,928,000	2,828,500	1.4671	0.930	0.918	0.930	0.918	0.949	3,046,757	0.9284	0.00%
2001-05-25	0	1.470	1.460	1.470	1.410	1.480	2,354,000	3,396,860	1.4430	0.930	0.924	0.930	0.892	0.937	3,719,951	0.9131	2.80%
2001-05-24	0	1.430	1.420	1.430	1.410	1.450	1,414,000	2,013,420	1.4239	0.905	0.899	0.905	0.892	0.918	2,234,499	0.9011	0.00%
2001-05-23	0	1.430	1.420	1.430	1.400	1.430	1,694,000	2,398,560	1.4159	0.905	0.899	0.905	0.886	0.905	2,676,974	0.8960	0.00%
2001-05-22	0	1.430	1.410	1.430	1.410	1.470	1,842,000	2,629,220	1.4274	0.905	0.892	0.905	0.892	0.930	2,910,854	0.9032	-0.69%
2001-05-21	0	1.440	1.430	1.440	1.420	1.480	1,850,000	2,685,060	1.4514	0.911	0.905	0.911	0.899	0.937	2,923,496	0.9184	-0.69%
2001-05-18	0	1.450	1.440	1.450	1.410	1.460	2,102,000	3,024,700	1.4390	0.918	0.911	0.918	0.892	0.924	3,321,723	0.9106	1.40%
2001-05-17	0	1.430	1.420	1.430	1.380	1.470	2,980,000	4,253,960	1.4275	0.905	0.899	0.905	0.873	0.930	4,709,199	0.9033	3.62%
2001-05-16	0	1.380	1.370	1.380	1.290	1.380	1,926,000	2,564,120	1.3313	0.873	0.867	0.873	0.816	0.873	3,043,596	0.8425	6.15%
2001-05-15	0	1.300	1.290	1.300	1.280	1.340	1,894,000	2,476,180	1.3074	0.823	0.816	0.823	0.810	0.848	2,993,028	0.8273	-2.99%
2001-05-14	0	1.340	1.320	1.340	1.320	1.340	1,268,000	1,691,300	1.3338	0.848	0.835	0.848	0.835	0.848	2,003,780	0.8441	0.75%
2001-05-11	0	1.330	1.310	1.330	1.300	1.340	758,000	1,005,300	1.3263	0.842	0.829	0.842	0.823	0.848	1,197,843	0.8393	-0.75%
2001-05-10	0	1.340	1.330	1.340	1.330	1.370	1,066,000	1,433,600	1.3448	0.848	0.842	0.848	0.842	0.867	1,684,566	0.8510	-0.74%
2001-05-09	0	1.350	1.310	1.350	1.320	1.390	1,056,000	1,421,460	1.3461	0.854	0.829	0.854	0.835	0.880	1,668,763	0.8518	-1.46%
2001-05-08	0	1.370	1.350	1.370	1.340	1.370	1,192,000	1,612,240	1.3526	0.867	0.854	0.867	0.848	0.867	1,883,680	0.8559	1.48%
2001-05-07	0	1.390	1.390	1.420	1.380	1.410	1,520,000	2,118,440	1.3937	0.854	0.854	0.873	0.848	0.867	2,473,178	0.8566	0.00%
2001-05-04	0	1.390	1.390	1.400	1.370	1.410	1,348,000	1,871,900	1.3886	0.854	0.854	0.860	0.842	0.867	2,193,318	0.8535	-2.80%
2001-05-03	0	1.430	1.410	1.430	1.410	1.430	1,362,000	1,936,720	1.4220	0.879	0.867	0.879	0.867	0.879	2,216,098	0.8739	0.00%
2001-05-02	0	1.430	1.430	1.450	1.420	1.480	1,948,000	2,813,620	1.4444	0.879	0.879	0.891	0.873	0.910	3,169,573	0.8877	2.14%
2001-04-27	0	1.400	1.390	1.400	1.320	1.400	224,000	310,000	1.3839	0.860	0.854	0.860	0.811	0.860	364,468	0.8506	0.72%
2001-04-26	0	1.390	1.420	1.460	1.310	1.390	434,000	577,140	1.3298	0.854	0.873	0.897	0.805	0.854	706,157	0.8173	5.30%
2001-04-25	0	1.320	1.300	1.320	1.290	1.320	280,000	365,840	1.3066	0.811	0.799	0.811	0.793	0.811	455,585	0.8030	0.00%
2001-04-24	0	1.320	1.320	1.340	1.280	1.340	358,000	463,760	1.2954	0.811	0.811	0.824	0.787	0.824	582,499	0.7962	0.76%
2001-04-23	0	1.310	1.300	1.310	1.300	1.340	146,000	191,600	1.3123	0.805	0.799	0.805	0.799	0.824	237,555	0.8065	-0.76%
2001-04-20	0	1.320	1.290	1.320	1.290	1.330	418,000	545,540	1.3051	0.811	0.793	0.811	0.793	0.817	680,124	0.8021	0.76%
2001-04-19	0	1.310	1.300	1.310	1.290	1.330	638,000	830,080	1.3011	0.805	0.799	0.805	0.793	0.817	1,038,084	0.7996	1.55%
2001-04-18	0	1.290	1.280	1.290	1.250	1.290	436,000	555,900	1.2750	0.793	0.787	0.793	0.768	0.793	709,412	0.7836	0.00%
2001-04-17	0	1.290	1.260	1.290	1.270	1.290	200,000	255,540	1.2777	0.793	0.774	0.793	0.781	0.793	325,418	0.7853	0.00%
2001-04-12	0	1.290	1.280	1.290	1.270	1.300	268,000	342,420	1.2777	0.793	0.787	0.793	0.781	0.799	436,060	0.7853	0.78%
2001-04-11	0	1.280	1.250	1.280	1.240	1.290	640,000	808,220	1.2628	0.787	0.768	0.787	0.762	0.793	1,041,338	0.7761	1.59%
2001-04-10	0	1.260	1.230	1.260	1.230	1.300	328,000	410,620	1.2519	0.774	0.756	0.774	0.756	0.799	533,686	0.7694	-1.56%
2001-04-09	0	1.280	1.260	1.280	1.230	1.280	228,000	285,820	1.2536	0.787	0.774	0.787	0.756	0.787	370,977	0.7705	0.00%
2001-04-06	0	1.280	1.260	1.280	1.250	1.300	614,000	782,000	1.2736	0.787	0.774	0.787	0.768	0.799	999,034	0.7828	0.00%
2001-04-04	0	1.280	1.270	1.280	1.240	1.290	622,000	785,220	1.2624	0.787	0.781	0.787	0.762	0.793	1,012,050	0.7759	-1.54%
2001-04-03	0	1.300	1.290	1.300	1.250	1.320	840,000	1,065,200	1.2681	0.799	0.793	0.799	0.768	0.811	1,366,756	0.7794	-2.26%
2001-04-02	0	1.330	1.310	1.330	1.300	1.380	740,000	990,240	1.3382	0.817	0.805	0.817	0.799	0.848	1,204,047	0.8224	0.00%
2001-03-30	0	1.330	1.330	-	1.270	1.330	568,000	738,200	1.2996	0.817	0.817	-	0.781	0.817	924,188	0.7988	2.31%
2001-03-29	0	1.300	1.280	1.300	1.270	1.300	174,000	223,160	1.2825	0.799	0.787	0.799	0.781	0.799	283,114	0.7882	0.00%
2001-03-28	0	1.300	1.280	1.300	1.270	1.330	580,000	747,860	1.2894	0.799	0.787	0.799	0.781	0.817	943,713	0.7925	0.78%
2001-03-27	0	1.290	1.270	1.290	1.260	1.300	390,000	498,420	1.2780	0.793	0.781	0.793	0.774	0.799	634,565	0.7855	-0.77%
2001-03-26	0	1.300	1.300	1.380	1.200	1.300	556,000	683,240	1.2288	0.799	0.799	0.848	0.738	0.799	904,663	0.7552	9.24%
2001-03-23	0	1.190	1.160	1.190	1.140	1.200	280,000	329,880	1.1781	0.731	0.713	0.731	0.701	0.738	455,585	0.7241	0.85%
2001-03-22	0	1.180	1.170	1.180	1.130	1.200	580,000	672,880	1.1601	0.725	0.719	0.725	0.694	0.738	943,713	0.7130	-1.67%
2001-03-21	0	1.200	1.200	1.240	1.070	1.200	1,640,000	1,828,560	1.1150	0.738	0.738	0.762	0.658	0.738	2,668,429	0.6853	1.69%
2001-03-20	0	1.180	1.170	1.180	1.160	1.220	1,178,000	1,398,760	1.1874	0.725	0.719	0.725	0.713	0.750	1,916,713	0.7298	-3.28%
2001-03-19	0	1.220	1.210	1.220	1.220	1.250	1,122,000	1,382,700	1.2324	0.750	0.744	0.750	0.750	0.768	1,825,596	0.7574	-6.15%
2001-03-16	0	1.300	1.260	1.300	1.250	1.300	276,378	350,141	1.2669	0.799	0.774	0.799	0.768	0.799	449,692	0.7786	0.00%
2001-03-15	0	1.300	1.270	1.300	1.260	1.300	392,000	499,380	1.2739	0.799	0.781	0.799	0.774	0.799	637,820	0.7829	-0.76%
2001-03-14	0	1.310	1.270	1.310	1.260	1.330	288,000	372,620	1.2938	0.805	0.781	0.805	0.774	0.817	468,602	0.7952	0.77%
2001-03-13	0	1.300	1.290	1.300	1.250	1.300	428,000	544,820	1.2729	0.799	0.793	0.799	0.768	0.799	696,395	0.7823	-2.26%
2001-03-12	0	1.330	1.310	1.330	1.300	1.330	292,000	384,060	1.3153	0.817	0.805	0.817	0.799	0.817	475,111	0.8084	-1.48%
2001-03-09	0	1.350	1.330	1.350	1.330	1.350	374,000	501,140	1.3399	0.830	0.817	0.830	0.817	0.830	608,532	0.8235	0.00%
2001-03-08	0	1.350	1.340	1.350	1.340	1.360	388,000	521,300	1.3436	0.830	0.824	0.830	0.824	0.836	631,311	0.8257	0.00%
2001-03-07	0	1.350	1.340	1.350	1.340	1.360	522,000	705,100	1.3508	0.830	0.824	0.830	0.824	0.836	849,341	0.8302	-0.74%
2001-03-06	0	1.360	1.350	1.360	1.350	1.360	338,000	458,000	1.3550	0.836	0.830	0.836	0.830	0.836	549,957	0.8328	-0.73%
2001-03-05	0	1.370	1.360	1.370	1.330	1.380	686,000	924,500	1.3477	0.842	0.836	0.842	0.817	0.848	1,116,184	0.8283	-0.72%
2001-03-02	0	1.380	1.370	1.380	1.370	1.400	998,000	1,375,420	1.3782	0.848	0.842	0.848	0.842	0.860	1,623,837	0.8470	-3.50%
2001-03-01	0	1.430	1.410	1.430	1.410	1.450	462,000	659,480	1.4274	0.879	0.867	0.879	0.867	0.891	751,716	0.8773	-2.05%
2001-02-28	0	1.460	1.450	1.460	1.440	1.460	940,622	1,365,231	1.4514	0.897	0.891	0.897	0.885	0.897	1,530,477	0.8920	-0.68%
2001-02-27	0	1.470	1.460	1.470	1.460	1.480	649,000	953,000	1.4684	0.903	0.897	0.903	0.897	0.910	1,055,982	0.9025	-0.68%
2001-02-26	0	1.480	1.460	1.480	1.460	1.500	792,000	1,169,520	1.4767	0.910	0.897	0.910	0.897	0.922	1,288,656	0.9076	-1.33%
2001-02-23	0	1.500	1.490	1.500	1.470	1.500	672,000	997,060	1.4837	0.922	0.916	0.922	0.903	0.922	1,093,405	0.9119	0.67%
2001-02-22	0	1.490	1.480	1.490	1.480	1.500	316,000	469,380	1.4854	0.916	0.910	0.916	0.910	0.922	514,161	0.9129	-1.97%
2001-02-21	0	1.520	1.510	1.520	1.510	1.520	254,000	384,320	1.5131	0.934	0.928	0.934	0.928	0.934	413,281	0.9299	-1.30%
2001-02-20	0	1.540	1.510	1.540	1.480	1.540	788,000	1,187,980	1.5076	0.946	0.928	0.946	0.910	0.946	1,282,148	0.9266	3.36%
2001-02-19	0	1.490	1.480	1.490	1.480	1.520	1,028,000	1,529,980	1.4883	0.916	0.910	0.916	0.910	0.934	1,672,649	0.9147	-1.97%
2001-02-16	0	1.520	1.500	1.520	1.500	1.520	610,000	920,640	1.5092	0.934	0.922	0.934	0.922	0.934	992,525	0.9276	-0.65%
2001-02-15	0	1.530	1.520	1.530	1.510	1.530	258,000	392,400	1.5209	0.940	0.934	0.940	0.928	0.940	419,789	0.9348	0.00%
2001-02-14	0	1.530	1.510	1.530	1.510	1.530	324,000	493,480	1.5231	0.940	0.928	0.940	0.928	0.940	527,177	0.9361	-0.65%
2001-02-13	0	1.540	1.530	1.540	1.530	1.560	854,000	1,319,660	1.5453	0.946	0.940	0.946	0.940	0.959	1,389,536	0.9497	0.00%
2001-02-12	0	1.540	1.530	1.540	1.510	1.540	252,000	384,980	1.5277	0.946	0.940	0.946	0.928	0.946	410,027	0.9389	0.00%
2001-02-09	0	1.540	1.520	1.540	1.510	1.540	542,000	823,680	1.5197	0.946	0.934	0.946	0.928	0.946	881,883	0.9340	0.00%
2001-02-08	0	1.540	1.520	1.540	1.480	1.540	90,000	136,880	1.5209	0.946	0.934	0.946	0.910	0.946	146,438	0.9347	0.00%
2001-02-07	0	1.540	1.520	1.540	1.520	1.560	160,000	245,580	1.5349	0.946	0.934	0.946	0.934	0.959	260,335	0.9433	-0.65%
2001-02-06	0	1.550	1.530	1.550	1.530	1.570	338,000	519,840	1.5380	0.953	0.940	0.953	0.940	0.965	549,957	0.9452	0.00%
2001-02-05	0	1.550	1.530	1.550	1.530	1.550	64,000	98,200	1.5344	0.953	0.940	0.953	0.940	0.953	104,134	0.9430	0.00%
2001-02-02	0	1.550	1.540	1.550	1.500	1.550	156,000	238,400	1.5282	0.953	0.946	0.953	0.922	0.953	253,826	0.9392	0.65%
2001-02-01	0	1.540	1.520	1.540	1.530	1.570	262,000	405,000	1.5458	0.946	0.934	0.946	0.940	0.965	426,298	0.9500	-2.53%
2001-01-31	0	1.580	1.570	1.580	1.500	1.580	882,000	1,362,080	1.5443	0.971	0.965	0.971	0.922	0.971	1,435,094	0.9491	4.64%
2001-01-30	0	1.510	1.500	1.510	1.500	1.530	102,000	153,520	1.5051	0.928	0.922	0.928	0.922	0.940	165,963	0.9250	-1.31%
2001-01-29	0	1.530	1.510	1.530	1.500	1.530	410,000	618,720	1.5091	0.940	0.928	0.940	0.922	0.940	667,107	0.9275	-0.65%
2001-01-23	0	1.540	1.520	1.540	1.500	1.540	368,000	555,680	1.5100	0.946	0.934	0.946	0.922	0.946	598,769	0.9280	0.00%
2001-01-22	0	1.540	1.520	1.540	1.510	1.550	768,000	1,172,940	1.5273	0.946	0.934	0.946	0.928	0.953	1,249,606	0.9386	1.32%
2001-01-19	0	1.520	1.470	1.510	1.450	1.520	1,264,000	1,861,320	1.4726	0.934	0.903	0.928	0.891	0.934	2,056,643	0.9050	4.83%
2001-01-18	0	1.450	1.440	1.450	1.440	1.460	456,000	659,560	1.4464	0.891	0.885	0.891	0.885	0.897	741,953	0.8890	0.69%
2001-01-17	0	1.440	1.430	1.450	1.430	1.460	128,000	183,920	1.4369	0.885	0.879	0.891	0.879	0.897	208,268	0.8831	-2.04%
2001-01-16	0	1.470	1.440	1.470	1.440	1.470	326,000	473,940	1.4538	0.903	0.885	0.903	0.885	0.903	530,432	0.8935	0.68%
2001-01-15	0	1.460	1.440	1.460	1.400	1.480	858,000	1,225,340	1.4281	0.897	0.885	0.897	0.860	0.910	1,396,044	0.8777	0.00%
2001-01-12	0	1.460	1.420	1.460	1.430	1.490	488,000	704,760	1.4442	0.897	0.873	0.897	0.879	0.916	794,020	0.8876	-1.35%
2001-01-11	0	1.480	1.470	1.480	1.450	1.490	444,000	651,080	1.4664	0.910	0.903	0.910	0.891	0.916	722,428	0.9012	-0.67%
2001-01-10	0	1.490	1.470	1.490	1.450	1.490	74,000	109,320	1.4773	0.916	0.903	0.916	0.891	0.916	120,405	0.9079	0.00%
2001-01-09	0	1.490	1.470	1.500	1.460	1.500	528,000	782,140	1.4813	0.916	0.903	0.922	0.897	0.922	859,104	0.9104	-0.67%
2001-01-08	0	1.500	1.490	1.500	1.490	1.520	90,000	134,980	1.4998	0.922	0.916	0.922	0.916	0.934	146,438	0.9218	0.00%
2001-01-05	0	1.500	1.480	1.500	1.480	1.520	404,000	605,260	1.4982	0.922	0.910	0.922	0.910	0.934	657,345	0.9208	-1.32%
2001-01-04	0	1.520	1.500	1.520	1.480	1.520	922,000	1,383,960	1.5010	0.934	0.922	0.934	0.910	0.934	1,500,178	0.9225	2.70%
2001-01-03	0	1.480	1.460	1.480	1.450	1.500	298,000	437,480	1.4681	0.910	0.897	0.910	0.891	0.922	484,873	0.9023	-0.67%
2001-01-02	0	1.490	1.470	1.500	1.480	1.520	222,000	330,400	1.4883	0.916	0.903	0.922	0.910	0.934	361,214	0.9147	-0.67%
2000-12-29	0	1.500	1.490	1.500	1.450	1.500	584,000	860,700	1.4738	0.922	0.916	0.922	0.891	0.922	950,221	0.9058	2.04%
2000-12-28	0	1.470	1.460	1.470	1.420	1.500	646,000	934,600	1.4467	0.903	0.897	0.903	0.873	0.922	1,051,101	0.8892	-2.00%
2000-12-27	0	1.500	1.470	1.480	1.470	1.520	272,000	407,540	1.4983	0.922	0.903	0.910	0.903	0.934	442,569	0.9209	0.00%
2000-12-22	0	1.500	1.490	1.500	1.470	1.530	482,000	716,920	1.4874	0.922	0.916	0.922	0.903	0.940	784,258	0.9141	0.00%
2000-12-21	0	1.500	1.490	1.500	1.480	1.510	461,000	688,860	1.4943	0.922	0.916	0.922	0.910	0.928	750,089	0.9184	-1.96%
2000-12-20	0	1.530	1.510	1.540	1.500	1.540	438,000	669,200	1.5279	0.940	0.928	0.946	0.922	0.946	712,666	0.9390	-1.92%
2000-12-19	0	1.560	1.540	1.560	1.540	1.570	122,000	189,500	1.5533	0.959	0.946	0.959	0.946	0.965	198,505	0.9546	-1.27%
2000-12-18	0	1.580	1.570	1.580	1.540	1.580	114,000	177,820	1.5598	0.971	0.965	0.971	0.946	0.971	185,488	0.9587	0.00%
2000-12-15	0	1.580	1.550	1.580	1.540	1.600	330,000	515,200	1.5612	0.971	0.953	0.971	0.946	0.983	536,940	0.9595	-1.25%
2000-12-14	0	1.600	1.580	1.600	1.580	1.600	194,000	310,000	1.5979	0.983	0.971	0.983	0.971	0.983	315,656	0.9821	-1.23%
2000-12-13	0	1.620	1.600	1.620	1.600	1.620	289,800	465,550	1.6065	0.996	0.983	0.996	0.983	0.996	471,531	0.9873	0.00%
2000-12-12	0	1.620	1.600	1.620	1.600	1.620	310,000	500,060	1.6131	0.996	0.983	0.996	0.983	0.996	504,398	0.9914	1.25%
2000-12-11	0	1.600	1.590	1.620	1.600	1.640	504,000	810,440	1.6080	0.983	0.977	0.996	0.983	1.008	820,054	0.9883	-3.03%
2000-12-08	0	1.650	1.640	1.650	1.640	1.650	362,000	596,580	1.6480	1.014	1.008	1.014	1.008	1.014	589,007	1.0129	0.61%
2000-12-07	0	1.640	1.630	1.650	1.620	1.650	358,000	586,800	1.6391	1.008	1.002	1.014	0.996	1.014	582,499	1.0074	-1.20%
2000-12-06	0	1.660	1.650	1.660	1.600	1.660	1,102,000	1,805,140	1.6381	1.020	1.014	1.020	0.983	1.020	1,793,054	1.0067	4.40%
2000-12-05	0	1.590	1.570	1.590	1.560	1.600	334,000	527,480	1.5793	0.977	0.965	0.977	0.959	0.983	543,448	0.9706	-0.62%
2000-12-04	0	1.600	1.580	1.600	1.580	1.630	194,000	310,660	1.6013	0.983	0.971	0.983	0.971	1.002	315,656	0.9842	-1.23%
2000-12-01	0	1.620	1.600	1.620	1.540	1.650	1,262,000	2,031,400	1.6097	0.996	0.983	0.996	0.946	1.014	2,053,389	0.9893	5.19%
2000-11-30	0	1.540	1.530	1.540	1.520	1.570	398,000	611,060	1.5353	0.946	0.940	0.946	0.934	0.965	647,582	0.9436	-0.65%
2000-11-29	0	1.550	1.540	1.550	1.520	1.550	218,000	336,760	1.5448	0.953	0.946	0.953	0.934	0.953	354,706	0.9494	0.00%
2000-11-28	0	1.550	1.540	1.550	1.540	1.580	758,000	1,181,020	1.5581	0.953	0.946	0.953	0.946	0.971	1,233,335	0.9576	-1.90%
2000-11-27	0	1.580	1.570	1.580	1.520	1.580	398,000	616,660	1.5494	0.971	0.965	0.971	0.934	0.971	647,582	0.9522	1.94%
2000-11-24	0	1.550	1.530	1.550	1.530	1.550	322,000	496,040	1.5405	0.953	0.940	0.953	0.940	0.953	523,923	0.9468	0.00%
2000-11-23	0	1.550	1.530	1.550	1.480	1.550	228,000	346,980	1.5218	0.953	0.940	0.953	0.910	0.953	370,977	0.9353	0.00%
2000-11-22	0	1.550	1.530	1.550	1.530	1.560	332,000	512,280	1.5430	0.953	0.940	0.953	0.940	0.959	540,194	0.9483	-0.64%
2000-11-21	0	1.560	1.530	1.560	1.530	1.560	332,000	514,060	1.5484	0.959	0.940	0.959	0.940	0.959	540,194	0.9516	-1.27%
2000-11-20	0	1.580	1.550	1.590	1.560	1.590	180,000	284,220	1.5790	0.971	0.953	0.977	0.959	0.977	292,876	0.9704	-0.63%
2000-11-17	0	1.590	1.580	1.590	1.580	1.620	134,000	213,560	1.5937	0.977	0.971	0.977	0.971	0.996	218,030	0.9795	-1.24%
2000-11-16	0	1.610	1.600	1.610	1.590	1.610	446,000	713,760	1.6004	0.989	0.983	0.989	0.977	0.989	725,683	0.9836	0.00%
2000-11-15	0	1.610	1.590	1.610	1.590	1.630	564,000	907,080	1.6083	0.989	0.977	0.989	0.977	1.002	917,679	0.9884	2.55%
2000-11-14	0	1.570	1.580	1.590	1.550	1.610	558,000	886,360	1.5885	0.965	0.971	0.977	0.953	0.989	907,917	0.9763	-0.63%
2000-11-13	0	1.580	1.550	1.580	1.550	1.600	498,000	779,280	1.5648	0.971	0.953	0.971	0.953	0.983	810,291	0.9617	-4.24%
2000-11-10	0	1.650	1.640	1.650	1.620	1.650	500,000	818,100	1.6362	1.014	1.008	1.014	0.996	1.014	813,545	1.0056	-1.20%
2000-11-09	0	1.670	1.660	1.670	1.660	1.710	314,000	528,480	1.6831	1.026	1.020	1.026	1.020	1.051	510,907	1.0344	-1.18%
2000-11-08	0	1.690	1.660	1.690	1.620	1.740	978,000	1,661,780	1.6992	1.039	1.020	1.039	0.996	1.069	1,591,295	1.0443	0.60%
2000-11-07	0	1.680	1.690	-	1.610	1.700	468,000	769,040	1.6432	1.033	1.039	-	0.989	1.045	761,479	1.0099	1.82%
2000-11-06	0	1.650	1.640	1.650	1.640	1.700	386,000	643,660	1.6675	1.014	1.008	1.014	1.008	1.045	628,057	1.0248	1.23%
2000-11-03	0	1.630	1.630	1.640	1.600	1.630	580,000	938,140	1.6175	1.002	1.002	1.008	0.983	1.002	943,713	0.9941	1.24%
2000-11-02	0	1.610	1.600	1.620	1.540	1.620	1,140,000	1,794,760	1.5744	0.989	0.983	0.996	0.946	0.996	1,854,884	0.9676	3.87%
2000-11-01	0	1.550	1.540	1.560	1.470	1.550	1,122,000	1,702,440	1.5173	0.953	0.946	0.959	0.903	0.953	1,825,596	0.9325	3.33%
2000-10-31	0	1.500	1.460	1.500	1.450	1.500	1,170,000	1,707,440	1.4594	0.922	0.897	0.922	0.891	0.922	1,903,696	0.8969	2.04%
2000-10-30	0	1.470	1.460	1.470	1.460	1.500	518,000	759,380	1.4660	0.903	0.897	0.903	0.897	0.922	842,833	0.9010	-0.68%
2000-10-27	0	1.480	1.470	1.480	1.460	1.480	368,000	539,720	1.4666	0.910	0.903	0.910	0.897	0.910	598,769	0.9014	0.68%
2000-10-26	0	1.470	1.460	1.470	1.460	1.480	756,000	1,109,520	1.4676	0.903	0.897	0.903	0.897	0.910	1,230,081	0.9020	-0.68%
2000-10-25	0	1.480	1.460	1.480	1.470	1.530	558,000	829,460	1.4865	0.910	0.897	0.910	0.903	0.940	907,917	0.9136	-1.33%
2000-10-24	0	1.500	1.480	1.500	1.480	1.530	436,000	651,720	1.4948	0.922	0.910	0.922	0.910	0.940	709,412	0.9187	-1.32%
2000-10-23	0	1.520	1.500	1.520	1.490	1.530	583,000	877,790	1.5056	0.934	0.922	0.934	0.916	0.940	948,594	0.9254	-0.65%
2000-10-20	0	1.530	1.500	-	1.460	1.530	1,082,000	1,604,380	1.4828	0.940	0.922	-	0.897	0.940	1,760,512	0.9113	6.99%
2000-10-19	0	1.430	1.420	1.430	1.380	1.450	1,360,000	1,911,560	1.4056	0.879	0.873	0.879	0.848	0.891	2,212,844	0.8638	-3.38%
2000-10-18	0	1.480	1.480	1.500	1.460	1.580	796,000	1,186,860	1.4910	0.910	0.910	0.922	0.897	0.971	1,295,164	0.9164	-6.33%
2000-10-17	0	1.580	1.570	1.580	1.560	1.600	272,000	429,800	1.5801	0.971	0.965	0.971	0.959	0.983	442,569	0.9711	-2.47%
2000-10-16	0	1.620	1.600	1.620	1.600	1.650	374,000	603,420	1.6134	0.996	0.983	0.996	0.983	1.014	608,532	0.9916	1.89%
2000-10-13	0	1.590	1.580	1.590	1.540	1.590	898,000	1,403,180	1.5626	0.977	0.971	0.977	0.946	0.977	1,461,128	0.9603	-1.85%
2000-10-12	0	1.620	1.610	1.620	1.600	1.620	760,000	1,221,320	1.6070	0.996	0.989	0.996	0.983	0.996	1,236,589	0.9877	-1.22%
2000-10-11	0	1.640	1.620	1.650	1.600	1.660	1,198,000	1,950,970	1.6285	1.008	0.996	1.014	0.983	1.020	1,949,255	1.0009	-1.80%
2000-10-10	0	1.670	1.640	1.680	1.630	1.680	784,000	1,287,180	1.6418	1.026	1.008	1.033	1.002	1.033	1,275,639	1.0090	-1.18%
2000-10-09	0	1.690	1.670	1.690	1.640	1.700	682,000	1,139,180	1.6704	1.039	1.026	1.039	1.008	1.045	1,109,676	1.0266	-1.74%
2000-10-05	0	1.720	1.710	1.720	1.670	1.730	468,000	797,840	1.7048	1.057	1.051	1.057	1.026	1.063	761,479	1.0478	-0.58%
2000-10-04	0	1.730	1.720	1.730	1.710	1.740	620,000	1,070,980	1.7274	1.063	1.057	1.063	1.051	1.069	1,008,796	1.0616	-1.14%
2000-10-03	0	1.750	1.730	1.750	1.700	1.750	564,000	972,140	1.7237	1.076	1.063	1.076	1.045	1.076	917,679	1.0593	0.00%
2000-09-29	0	1.750	1.730	1.760	1.710	1.760	746,000	1,294,920	1.7358	1.076	1.063	1.082	1.051	1.082	1,213,810	1.0668	1.16%
2000-09-28	0	1.730	1.730	1.740	1.720	1.810	534,000	928,100	1.7380	1.063	1.063	1.069	1.057	1.112	868,867	1.0682	-1.14%
2000-09-27	0	1.750	1.740	1.750	1.700	1.750	406,000	696,960	1.7167	1.076	1.069	1.076	1.045	1.076	660,599	1.0550	0.57%
2000-09-26	0	1.740	1.730	1.740	1.700	1.740	376,000	647,540	1.7222	1.069	1.063	1.069	1.045	1.069	611,786	1.0584	0.58%
2000-09-25	0	1.730	1.710	1.730	1.650	1.780	1,008,000	1,737,860	1.7241	1.063	1.051	1.063	1.014	1.094	1,640,108	1.0596	5.49%
2000-09-22	0	1.640	1.630	1.640	1.600	1.680	1,510,000	2,476,200	1.6399	1.008	1.002	1.008	0.983	1.033	2,456,907	1.0079	-2.38%
2000-09-21	0	1.710	1.700	1.710	1.680	1.770	1,402,000	2,389,260	1.7042	1.033	1.026	1.033	1.014	1.069	2,321,917	1.0290	-2.29%
2000-09-20	0	1.750	1.760	1.770	1.730	1.790	1,174,000	2,066,420	1.7602	1.057	1.063	1.069	1.045	1.081	1,944,315	1.0628	-2.23%
2000-09-19	0	1.790	1.760	1.800	1.730	1.810	2,172,000	3,842,580	1.7691	1.081	1.063	1.087	1.045	1.093	3,597,149	1.0682	-0.56%
2000-09-18	0	1.800	1.790	1.800	1.780	1.920	3,316,000	6,004,700	1.8108	1.087	1.081	1.087	1.075	1.159	5,491,780	1.0934	-7.22%
2000-09-15	0	1.940	1.920	1.940	1.910	2.025	3,538,000	6,938,020	1.9610	1.171	1.159	1.171	1.153	1.223	5,859,445	1.1841	0.00%
2000-09-14	0	1.940	1.910	1.940	1.790	1.980	5,019,000	9,644,020	1.9215	1.171	1.153	1.171	1.081	1.196	8,312,197	1.1602	8.38%
2000-09-12	0	1.790	1.790	1.800	1.770	1.860	3,076,000	5,585,420	1.8158	1.081	1.081	1.087	1.069	1.123	5,094,305	1.0964	-3.24%
2000-09-11	0	1.850	1.840	1.850	1.840	1.900	3,822,000	7,123,920	1.8639	1.117	1.111	1.117	1.111	1.147	6,329,790	1.1255	-4.64%
2000-09-08	0	1.940	1.920	1.940	1.920	2.050	6,746,000	13,247,510	1.9638	1.171	1.159	1.171	1.159	1.238	11,172,361	1.1857	-3.00%
2000-09-07	0	2.000	1.990	2.000	1.980	2.200	8,270,000	16,986,120	2.0539	1.208	1.202	1.208	1.196	1.328	13,696,328	1.2402	-8.05%
2000-09-06	0	2.175	2.150	2.175	2.025	2.250	19,762,000	42,555,100	2.1534	1.313	1.298	1.313	1.223	1.359	32,728,758	1.3002	7.41%
2000-09-05	0	2.025	2.000	2.025	1.760	2.025	19,108,000	36,989,700	1.9358	1.223	1.208	1.223	1.063	1.223	31,645,638	1.1689	16.38%
2000-09-04	0	1.740	1.730	-	1.610	1.750	3,542,000	5,923,460	1.6723	1.051	1.045	-	0.972	1.057	5,866,069	1.0098	8.07%
2000-09-01	0	1.610	1.600	1.610	1.600	1.610	326,000	522,800	1.6037	0.972	0.966	0.972	0.966	0.972	539,904	0.9683	-0.62%
2000-08-31	0	1.620	1.610	1.620	1.610	1.630	1,042,000	1,688,580	1.6205	0.978	0.972	0.978	0.972	0.984	1,725,704	0.9785	0.00%
2000-08-30	0	1.620	1.610	1.620	1.600	1.650	1,130,000	1,834,100	1.6231	0.978	0.972	0.978	0.966	0.996	1,871,445	0.9800	-0.61%
2000-08-29	0	1.630	1.620	1.630	1.600	1.650	1,008,000	1,636,880	1.6239	0.984	0.978	0.984	0.966	0.996	1,669,395	0.9805	1.87%
2000-08-28	0	1.600	1.590	1.620	1.590	1.620	682,000	1,094,280	1.6045	0.966	0.960	0.978	0.960	0.978	1,129,492	0.9688	0.00%
2000-08-25	0	1.600	1.590	1.600	1.590	1.620	822,000	1,314,260	1.5989	0.966	0.960	0.966	0.960	0.978	1,361,352	0.9654	-1.23%
2000-08-24	0	1.620	1.610	1.620	1.610	1.630	610,000	989,880	1.6228	0.978	0.972	0.978	0.972	0.984	1,010,249	0.9798	-0.61%
2000-08-23	0	1.630	1.620	1.630	1.600	1.640	676,000	1,099,980	1.6272	0.984	0.978	0.984	0.966	0.990	1,119,555	0.9825	0.62%
2000-08-22	0	1.620	1.610	1.620	1.600	1.620	574,000	927,020	1.6150	0.978	0.972	0.978	0.966	0.978	950,628	0.9752	0.00%
2000-08-21	0	1.620	1.610	1.620	1.610	1.630	398,000	642,400	1.6141	0.978	0.972	0.978	0.972	0.984	659,146	0.9746	-0.61%
2000-08-18	0	1.630	1.630	1.640	1.620	1.640	594,000	963,460	1.6220	0.984	0.984	0.990	0.978	0.990	983,751	0.9794	0.62%
2000-08-17	0	1.620	1.610	1.620	1.610	1.650	272,000	441,200	1.6221	0.978	0.972	0.978	0.972	0.996	450,472	0.9794	-1.22%
2000-08-16	0	1.640	1.630	1.640	1.610	1.670	938,000	1,523,260	1.6239	0.990	0.984	0.990	0.972	1.008	1,553,465	0.9806	-0.61%
2000-08-15	0	1.650	1.640	1.650	1.630	1.680	968,000	1,594,320	1.6470	0.996	0.990	0.996	0.984	1.014	1,603,149	0.9945	0.00%
2000-08-14	0	1.650	1.640	1.650	1.630	1.680	794,000	1,313,840	1.6547	0.996	0.990	0.996	0.984	1.014	1,314,980	0.9991	-0.60%
2000-08-11	0	1.660	1.660	1.670	1.650	1.670	690,000	1,144,540	1.6588	1.002	1.002	1.008	0.996	1.008	1,142,741	1.0016	-1.78%
2000-08-10	0	1.690	1.690	1.700	1.670	1.710	1,680,000	2,844,900	1.6934	1.020	1.020	1.026	1.008	1.033	2,782,325	1.0225	0.00%
2000-08-09	0	1.690	1.690	1.700	1.600	1.700	3,076,000	5,100,980	1.6583	1.020	1.020	1.026	0.966	1.026	5,094,305	1.0013	6.29%
2000-08-08	0	1.590	1.590	1.600	1.590	1.630	1,574,000	2,520,820	1.6015	0.960	0.960	0.966	0.960	0.984	2,606,774	0.9670	-1.85%
2000-08-07	0	1.620	1.610	1.620	1.610	1.630	1,006,000	1,630,580	1.6209	0.978	0.972	0.978	0.972	0.984	1,666,083	0.9787	-0.61%
2000-08-04	0	1.630	1.610	1.630	1.600	1.630	772,000	1,243,440	1.6107	0.984	0.972	0.984	0.966	0.984	1,278,545	0.9725	1.24%
2000-08-03	0	1.610	1.590	1.610	1.580	1.630	942,000	1,513,580	1.6068	0.972	0.960	0.972	0.954	0.984	1,560,090	0.9702	-1.23%
2000-08-02	0	1.630	1.620	1.630	1.610	1.640	1,130,000	1,841,040	1.6292	0.984	0.978	0.984	0.972	0.990	1,871,445	0.9838	0.00%
2000-08-01	0	1.630	1.630	1.640	1.610	1.630	1,426,000	2,312,600	1.6217	0.984	0.984	0.990	0.972	0.984	2,361,664	0.9792	0.62%
2000-07-31	0	1.620	1.620	1.640	1.580	1.630	1,650,000	2,632,000	1.5952	0.978	0.978	0.990	0.954	0.984	2,732,641	0.9632	0.62%
2000-07-28	0	1.610	1.600	1.610	1.590	1.630	1,910,000	3,067,180	1.6059	0.972	0.966	0.972	0.960	0.984	3,163,239	0.9696	-1.23%
2000-07-27	0	1.630	1.630	1.640	1.620	1.660	1,090,000	1,790,400	1.6426	0.984	0.984	0.990	0.978	1.002	1,805,199	0.9918	-2.98%
2000-07-26	0	1.680	1.670	1.680	1.600	1.680	2,380,000	3,957,600	1.6629	1.014	1.008	1.014	0.966	1.014	3,941,628	1.0041	3.70%
2000-07-25	0	1.620	1.600	1.620	1.590	1.630	1,770,000	2,852,680	1.6117	0.978	0.966	0.978	0.960	0.984	2,931,378	0.9732	1.25%
2000-07-24	0	1.600	1.580	1.590	1.570	1.600	1,028,000	1,627,080	1.5828	0.966	0.954	0.960	0.948	0.966	1,702,518	0.9557	0.00%
2000-07-21	0	1.600	1.590	1.600	1.550	1.610	2,072,000	3,269,880	1.5781	0.966	0.960	0.966	0.936	0.972	3,431,535	0.9529	0.63%
2000-07-20	0	1.590	1.580	1.590	1.530	1.590	1,656,000	2,565,260	1.5491	0.960	0.954	0.960	0.924	0.960	2,742,578	0.9353	1.92%
2000-07-19	0	1.560	1.550	1.560	1.520	1.580	1,612,000	2,477,640	1.5370	0.942	0.936	0.942	0.918	0.954	2,669,707	0.9281	0.00%
2000-07-18	0	1.560	1.550	1.570	1.550	1.600	1,494,000	2,343,860	1.5688	0.942	0.936	0.948	0.936	0.966	2,474,282	0.9473	-1.89%
2000-07-17	0	1.590	1.580	1.590	1.580	1.650	860,000	1,369,860	1.5929	0.960	0.954	0.960	0.954	0.996	1,424,286	0.9618	-1.24%
2000-07-14	0	1.610	1.590	1.600	1.590	1.630	1,012,000	1,627,360	1.6081	0.972	0.960	0.966	0.960	0.984	1,676,020	0.9710	-1.23%
2000-07-13	0	1.630	1.630	1.640	1.610	1.690	1,740,000	2,852,740	1.6395	0.984	0.984	0.990	0.972	1.020	2,881,694	0.9900	-2.98%
2000-07-12	0	1.680	1.660	1.680	1.590	1.680	1,526,000	2,486,960	1.6297	1.014	1.002	1.014	0.960	1.014	2,527,279	0.9840	4.35%
2000-07-11	0	1.610	1.600	1.610	1.590	1.650	860,000	1,379,240	1.6038	0.972	0.966	0.972	0.960	0.996	1,424,286	0.9684	-1.23%
2000-07-10	0	1.630	1.620	1.630	1.610	1.660	824,000	1,338,140	1.6240	0.984	0.978	0.984	0.972	1.002	1,364,664	0.9806	-0.61%
2000-07-07	0	1.640	1.620	1.640	1.610	1.650	934,000	1,522,440	1.6300	0.990	0.978	0.990	0.972	0.996	1,546,840	0.9842	0.00%
2000-07-06	0	1.640	1.630	1.640	1.610	1.680	2,036,000	3,349,760	1.6453	0.990	0.984	0.990	0.972	1.014	3,371,913	0.9934	0.61%
2000-07-05	0	1.630	1.620	1.630	1.600	1.640	1,466,000	2,368,360	1.6155	0.984	0.978	0.984	0.966	0.990	2,427,910	0.9755	0.00%
2000-07-04	0	1.630	1.620	1.630	1.620	1.640	1,092,000	1,775,120	1.6256	0.984	0.978	0.984	0.978	0.990	1,808,511	0.9815	-0.61%
2000-07-03	0	1.640	1.630	1.640	1.610	1.650	840,000	1,376,040	1.6381	0.990	0.984	0.990	0.972	0.996	1,391,163	0.9891	0.00%
2000-06-30	0	1.640	1.620	1.640	1.620	1.650	664,000	1,082,620	1.6305	0.990	0.978	0.990	0.978	0.996	1,099,681	0.9845	-1.20%
2000-06-29	0	1.660	1.650	1.660	1.640	1.680	390,000	647,360	1.6599	1.002	0.996	1.002	0.990	1.014	645,897	1.0023	-1.78%
2000-06-28	0	1.690	1.670	1.690	1.620	1.700	1,368,000	2,255,180	1.6485	1.020	1.008	1.020	0.978	1.026	2,265,608	0.9954	0.60%
2000-06-27	0	1.680	1.670	1.680	1.660	1.690	920,000	1,535,980	1.6695	1.014	1.008	1.014	1.002	1.020	1,523,654	1.0081	0.60%
2000-06-26	0	1.670	1.660	1.670	1.660	1.680	404,000	674,780	1.6702	1.008	1.002	1.008	1.002	1.014	669,083	1.0085	-0.60%
2000-06-23	0	1.680	1.670	1.680	1.670	1.710	892,000	1,502,560	1.6845	1.014	1.008	1.014	1.008	1.033	1,477,282	1.0171	-1.18%
2000-06-22	0	1.700	1.700	1.720	1.690	1.750	1,624,000	2,780,220	1.7120	1.026	1.026	1.039	1.020	1.057	2,689,581	1.0337	-1.73%
2000-06-21	0	1.730	1.730	1.740	1.680	1.750	3,054,000	5,271,120	1.7260	1.045	1.045	1.051	1.014	1.057	5,057,870	1.0422	3.59%
2000-06-20	0	1.670	1.660	1.670	1.640	1.730	2,302,000	3,857,240	1.6756	1.008	1.002	1.008	0.990	1.045	3,812,448	1.0117	-0.60%
2000-06-19	0	1.680	1.670	1.680	1.650	1.730	2,604,000	4,384,820	1.6839	1.014	1.008	1.014	0.996	1.045	4,312,604	1.0167	-3.45%
2000-06-16	0	1.740	1.730	1.740	1.720	1.760	1,194,000	2,072,140	1.7355	1.051	1.045	1.051	1.039	1.063	1,977,438	1.0479	-1.14%
2000-06-15	0	1.760	1.760	1.770	1.740	1.800	678,000	1,194,860	1.7623	1.063	1.063	1.069	1.051	1.087	1,122,867	1.0641	-0.56%
2000-06-14	0	1.770	1.770	1.780	1.730	1.810	1,078,000	1,917,020	1.7783	1.069	1.069	1.075	1.045	1.093	1,785,325	1.0738	2.31%
2000-06-13	0	1.730	1.720	1.730	1.700	1.800	766,000	1,334,780	1.7425	1.045	1.039	1.045	1.026	1.087	1,268,608	1.0522	-2.81%
2000-06-12	0	1.780	1.770	1.780	1.740	1.800	1,534,000	2,704,980	1.7634	1.075	1.069	1.075	1.051	1.087	2,540,528	1.0647	0.00%
2000-06-09	0	1.780	1.770	1.780	1.770	1.840	3,866,000	6,958,800	1.8000	1.075	1.069	1.075	1.069	1.111	6,402,661	1.0869	-4.81%
2000-06-08	0	1.870	1.860	1.870	1.830	1.940	3,206,000	6,055,580	1.8888	1.129	1.123	1.129	1.105	1.171	5,309,604	1.1405	0.54%
2000-06-07	0	1.860	1.860	1.870	1.720	1.860	3,828,000	6,869,180	1.7945	1.123	1.123	1.129	1.039	1.123	6,339,727	1.0835	6.29%
2000-06-05	0	1.750	1.750	1.760	1.740	1.830	2,670,000	4,727,720	1.7707	1.057	1.057	1.063	1.051	1.105	4,421,910	1.0692	1.74%
2000-06-02	0	1.720	1.720	1.730	1.680	1.760	4,706,000	8,072,400	1.7153	1.039	1.039	1.045	1.014	1.063	7,793,823	1.0357	2.38%
2000-06-01	0	1.680	1.670	1.680	1.650	1.690	828,000	1,384,660	1.6723	1.014	1.008	1.014	0.996	1.020	1,371,289	1.0098	-0.59%
2000-05-31	0	1.690	1.680	1.690	1.630	1.690	3,314,000	5,487,460	1.6558	1.020	1.014	1.020	0.984	1.020	5,488,468	0.9998	5.63%
2000-05-30	0	1.600	1.590	1.600	1.580	1.620	1,762,000	2,818,720	1.5997	0.966	0.960	0.966	0.954	0.978	2,918,129	0.9659	0.00%
2000-05-29	0	1.600	1.580	1.600	1.580	1.630	1,544,000	2,459,580	1.5930	0.966	0.954	0.966	0.954	0.984	2,557,089	0.9619	-1.84%
2000-05-26	0	1.630	1.630	1.640	1.580	1.650	1,310,000	2,120,640	1.6188	0.984	0.984	0.990	0.954	0.996	2,169,551	0.9775	-2.40%
2000-05-25	0	1.670	1.660	1.670	1.650	1.770	2,870,000	4,869,680	1.6968	1.008	1.002	1.008	0.996	1.069	4,753,139	1.0245	-3.47%
2000-05-24	0	1.730	1.720	1.730	1.700	1.800	2,064,000	3,596,340	1.7424	1.045	1.039	1.045	1.026	1.087	3,418,285	1.0521	-6.49%
2000-05-23	0	1.850	1.840	1.850	1.830	1.910	1,338,000	2,493,740	1.8638	1.117	1.111	1.117	1.105	1.153	2,215,923	1.1254	-1.07%
2000-05-22	0	1.870	1.860	1.870	1.840	1.880	1,050,000	1,946,860	1.8542	1.129	1.123	1.129	1.111	1.135	1,738,953	1.1196	-2.60%
2000-05-19	0	1.920	1.910	1.920	1.830	1.920	2,830,000	5,308,520	1.8758	1.159	1.153	1.159	1.105	1.159	4,686,893	1.1326	2.67%
2000-05-18	0	1.870	1.860	1.870	1.840	1.890	1,992,000	3,707,080	1.8610	1.129	1.123	1.129	1.111	1.141	3,299,043	1.1237	-2.09%
2000-05-17	0	1.910	1.900	1.910	1.890	1.940	4,030,000	7,719,660	1.9155	1.153	1.147	1.153	1.141	1.171	6,674,268	1.1566	0.53%
2000-05-16	0	1.900	1.900	1.910	1.880	1.950	2,927,000	5,581,250	1.9068	1.147	1.147	1.153	1.135	1.177	4,847,539	1.1514	-0.52%
2000-05-15	0	1.910	1.890	1.910	1.890	1.990	2,838,000	5,484,140	1.9324	1.153	1.141	1.153	1.141	1.202	4,700,142	1.1668	0.53%
2000-05-12	0	1.960	1.950	1.960	1.890	1.990	4,422,000	8,603,040	1.9455	1.147	1.141	1.147	1.106	1.165	7,554,745	1.1388	1.03%
2000-05-10	0	1.940	1.930	1.950	1.930	2.025	4,370,000	8,617,770	1.9720	1.136	1.130	1.141	1.130	1.185	7,465,906	1.1543	-5.37%
2000-05-09	0	2.050	2.000	2.025	1.960	2.075	5,684,000	11,410,090	2.0074	1.200	1.171	1.185	1.147	1.215	9,710,803	1.1750	1.23%
2000-05-08	0	2.025	2.025	2.050	2.000	2.200	11,520,000	24,147,400	2.0961	1.185	1.185	1.200	1.171	1.288	19,681,291	1.2269	0.00%
2000-05-05	0	2.025	2.025	2.050	1.850	2.125	20,744,000	41,952,990	2.0224	1.185	1.185	1.200	1.083	1.244	35,439,991	1.1838	10.66%
2000-05-04	0	1.830	1.820	1.830	1.800	1.890	4,140,000	7,601,640	1.8361	1.071	1.065	1.071	1.054	1.106	7,072,964	1.0747	-1.08%
2000-05-03	0	1.850	1.840	1.850	1.750	1.870	7,332,000	13,444,780	1.8337	1.083	1.077	1.083	1.024	1.095	12,526,321	1.0733	3.93%
2000-05-02	0	1.780	1.750	1.790	1.750	1.810	9,042,000	16,085,740	1.7790	1.042	1.024	1.048	1.024	1.059	15,447,763	1.0413	4.09%
2000-04-28	0	1.710	1.700	1.710	1.660	1.760	4,880,000	8,349,940	1.7111	1.001	0.995	1.001	0.972	1.030	8,337,213	1.0015	3.01%
2000-04-27	0	1.660	1.650	1.670	1.610	1.680	2,346,000	3,877,260	1.6527	0.972	0.966	0.977	0.942	0.983	4,008,013	0.9674	-1.19%
2000-04-26	0	1.680	1.670	1.690	1.630	1.760	5,102,000	8,620,960	1.6897	0.983	0.977	0.989	0.954	1.030	8,716,488	0.9890	-1.18%
2000-04-25	0	1.700	1.690	1.700	1.690	1.740	3,278,000	5,607,080	1.7105	0.995	0.989	0.995	0.989	1.018	5,600,284	1.0012	-2.30%
2000-04-20	0	1.740	1.740	1.750	1.650	1.760	6,002,000	10,258,220	1.7091	1.018	1.018	1.024	0.966	1.030	10,254,089	1.0004	2.35%
2000-04-19	0	1.700	1.680	1.700	1.670	1.860	13,306,000	23,333,420	1.7536	0.995	0.983	0.995	0.977	1.089	22,732,574	1.0264	-2.30%
2000-04-18	0	1.740	1.750	1.760	1.700	1.960	23,868,000	43,291,180	1.8138	1.018	1.024	1.030	0.995	1.147	40,777,174	1.0617	-0.57%
2000-04-17	0	1.750	1.730	1.750	1.650	1.950	18,354,000	32,618,800	1.7772	1.024	1.013	1.024	0.966	1.141	31,356,806	1.0402	-19.54%
2000-04-14	0	2.175	2.150	2.175	2.100	2.200	3,356,000	7,157,350	2.1327	1.273	1.258	1.273	1.229	1.288	5,733,543	1.2483	-2.25%
2000-04-13	0	2.225	2.225	2.250	2.175	2.325	6,354,000	14,243,150	2.2416	1.302	1.302	1.317	1.273	1.361	10,855,462	1.3121	-6.32%
2000-04-12	0	2.375	2.350	2.375	2.250	2.475	7,742,000	18,386,900	2.3750	1.390	1.376	1.390	1.317	1.449	13,226,784	1.3901	3.26%
2000-04-11	0	2.300	2.275	2.300	2.225	2.400	8,660,000	19,645,650	2.2686	1.346	1.332	1.346	1.302	1.405	14,795,137	1.3278	-4.17%
2000-04-10	0	2.400	2.375	2.400	2.175	2.575	22,160,000	53,601,700	2.4188	1.405	1.390	1.405	1.273	1.507	37,859,149	1.4158	7.87%
2000-04-07	0	2.225	2.200	2.250	1.850	2.250	19,902,000	41,285,640	2.0744	1.302	1.288	1.317	1.083	1.317	34,001,480	1.2142	25.71%
2000-04-06	0	1.770	1.750	1.760	1.680	1.860	26,132,000	46,005,180	1.7605	1.036	1.024	1.030	0.983	1.089	44,645,094	1.0305	5.99%
2000-04-05	0	1.670	1.670	1.680	1.650	2.175	15,997,000	28,018,520	1.7515	0.977	0.977	0.983	0.966	1.273	27,330,001	1.0252	-25.78%
2000-04-03	0	2.250	2.200	2.250	2.175	2.400	4,628,000	10,584,000	2.2869	1.317	1.288	1.317	1.273	1.405	7,906,685	1.3386	-1.10%
2000-03-31	0	2.275	2.225	2.300	2.200	2.400	14,685,000	33,422,150	2.2759	1.332	1.302	1.346	1.288	1.405	25,088,520	1.3322	-2.15%
2000-03-30	0	2.325	2.300	2.325	2.300	2.475	6,226,000	14,661,000	2.3548	1.361	1.346	1.361	1.346	1.449	10,636,781	1.3783	-3.13%
2000-03-29	0	2.400	2.325	2.400	2.275	2.550	10,574,000	25,085,650	2.3724	1.405	1.361	1.405	1.332	1.493	18,065,101	1.3886	-4.95%
2000-03-28	0	2.525	2.500	2.525	2.450	2.850	11,876,000	30,313,100	2.5525	1.478	1.463	1.478	1.434	1.668	20,289,497	1.4940	-9.01%
2000-03-27	0	2.775	2.750	2.775	2.700	2.950	6,054,000	17,276,700	2.8538	1.624	1.610	1.624	1.580	1.727	10,342,928	1.6704	-0.89%
2000-03-24	0	2.800	2.800	2.825	2.700	2.875	12,980,000	36,321,350	2.7983	1.639	1.639	1.654	1.580	1.683	22,175,621	1.6379	0.90%
2000-03-23	0	2.775	2.775	2.800	2.675	2.850	10,930,000	30,219,850	2.7649	1.624	1.624	1.639	1.566	1.668	18,673,308	1.6183	7.77%
2000-03-22	0	2.575	2.550	2.575	2.500	2.700	7,090,000	18,429,500	2.5994	1.507	1.493	1.507	1.463	1.580	12,112,878	1.5215	5.10%
2000-03-21	0	2.450	2.425	2.450	2.375	2.900	12,594,000	32,365,700	2.5699	1.434	1.419	1.434	1.390	1.697	21,516,161	1.5043	-13.27%
2000-03-20	0	2.825	2.800	2.825	2.725	3.025	12,150,000	34,572,950	2.8455	1.654	1.639	1.654	1.595	1.771	20,757,611	1.6656	-11.72%
2000-03-17	0	3.200	3.175	3.225	3.025	3.250	6,368,000	20,028,350	3.1452	1.873	1.858	1.888	1.771	1.902	10,879,380	1.8409	6.67%
2000-03-16	0	3.000	2.975	3.000	2.975	3.275	9,342,000	29,532,850	3.1613	1.756	1.741	1.756	1.741	1.917	15,960,297	1.8504	-4.00%
2000-03-15	0	3.125	3.100	3.125	2.800	3.125	7,314,000	22,017,900	3.0104	1.829	1.815	1.829	1.639	1.829	12,495,569	1.7621	6.84%
2000-03-14	0	2.925	2.900	2.925	2.875	3.100	7,916,000	23,601,800	2.9815	1.712	1.697	1.712	1.683	1.815	13,524,054	1.7452	-7.14%
2000-03-13	0	3.150	3.125	3.150	3.125	3.500	2,732,000	8,942,470	3.2732	1.844	1.829	1.844	1.829	2.049	4,667,473	1.9159	-7.35%
2000-03-10	0	3.400	3.375	3.450	3.225	3.675	4,456,000	15,390,700	3.4539	1.990	1.975	2.019	1.888	2.151	7,612,833	2.0217	-3.55%
2000-03-09	0	3.525	3.500	3.525	3.500	3.900	6,236,000	23,029,576	3.6930	2.063	2.049	2.063	2.049	2.283	10,653,865	2.1616	-7.84%
2000-03-08	0	3.825	3.800	3.825	3.700	4.025	7,150,000	27,488,500	3.8445	2.239	2.224	2.239	2.166	2.356	12,215,384	2.2503	-3.16%
2000-03-07	0	3.950	3.950	3.975	3.850	4.275	12,008,000	48,757,650	4.0604	2.312	2.312	2.327	2.254	2.502	20,515,012	2.3767	-3.66%
2000-03-06	0	4.100	4.125	4.150	4.050	4.450	17,336,000	74,252,750	4.2832	2.400	2.414	2.429	2.371	2.605	29,617,609	2.5070	2.50%
2000-03-03	0	4.000	3.975	4.000	3.525	4.250	11,434,000	44,364,500	3.8801	2.341	2.327	2.341	2.063	2.488	19,534,364	2.2711	14.29%
2000-03-02	0	3.500	3.475	3.500	3.400	3.550	3,822,000	13,321,400	3.4855	2.049	2.034	2.049	1.990	2.078	6,529,678	2.0401	4.48%
2000-03-01	0	3.350	3.325	3.350	3.325	3.600	7,634,000	26,381,550	3.4558	1.961	1.946	1.961	1.946	2.107	13,042,272	2.0228	1.52%
2000-02-29	0	3.300	3.300	3.325	2.900	3.400	3,570,000	11,368,100	3.1843	1.932	1.932	1.946	1.697	1.990	6,099,150	1.8639	12.82%
2000-02-28	0	2.925	2.900	3.000	2.725	3.175	6,556,000	19,081,500	2.9105	1.712	1.697	1.756	1.595	1.858	11,200,568	1.7036	-11.36%
2000-02-25	0	3.300	3.250	3.300	3.125	3.600	8,248,200	27,328,538	3.3133	1.932	1.902	1.932	1.829	2.107	14,091,599	1.9393	-7.69%
2000-02-24	0	3.575	3.500	3.575	3.500	3.750	4,494,000	16,191,850	3.6030	2.093	2.049	2.093	2.049	2.195	7,677,753	2.1089	2.14%
2000-02-23	0	3.500	3.475	3.500	3.450	3.950	6,284,000	22,519,150	3.5836	2.049	2.034	2.049	2.019	2.312	10,735,871	2.0976	-9.09%
2000-02-22	0	3.850	3.825	3.875	3.650	4.025	5,010,000	19,017,150	3.7958	2.254	2.239	2.268	2.136	2.356	8,559,311	2.2218	-4.35%
2000-02-21	0	4.025	4.000	4.025	3.975	4.400	5,008,000	21,046,350	4.2025	2.356	2.341	2.356	2.327	2.575	8,555,894	2.4599	-2.42%
2000-02-18	0	4.125	4.125	4.150	4.125	4.475	4,534,000	19,278,450	4.2520	2.414	2.414	2.429	2.414	2.619	7,746,091	2.4888	-5.71%
2000-02-17	0	4.375	4.350	4.375	4.175	4.400	8,096,000	34,866,300	4.3066	2.561	2.546	2.561	2.444	2.575	13,831,574	2.5208	4.79%
2000-02-16	0	4.175	4.175	4.225	4.050	4.300	9,524,000	39,513,300	4.1488	2.444	2.444	2.473	2.371	2.517	16,271,234	2.4284	5.03%
2000-02-15	0	3.975	3.950	3.975	3.900	4.350	8,724,000	35,507,500	4.0701	2.327	2.312	2.327	2.283	2.546	14,904,477	2.3823	1.92%
2000-02-14	0	3.900	3.900	3.925	3.750	4.125	4,726,000	18,541,900	3.9234	2.283	2.283	2.297	2.195	2.414	8,074,113	2.2965	-5.45%
2000-02-11	0	4.125	4.075	4.125	3.875	4.500	10,518,000	43,418,870	4.1281	2.414	2.385	2.414	2.268	2.634	17,969,428	2.4163	-5.71%
2000-02-10	0	4.375	4.425	4.475	4.350	4.675	10,456,000	47,009,758	4.4960	2.561	2.590	2.619	2.546	2.736	17,863,505	2.6316	-4.89%
2000-02-09	0	4.600	4.550	4.600	4.225	4.625	10,396,000	46,023,900	4.4271	2.693	2.663	2.693	2.473	2.707	17,760,998	2.5913	5.75%
2000-02-08	0	4.350	4.325	4.350	4.300	4.800	4,208,000	18,809,900	4.4700	2.546	2.532	2.546	2.517	2.810	7,189,138	2.6164	-7.45%
2000-02-03	0	4.700	4.675	4.700	4.225	4.825	7,616,000	34,952,950	4.5894	2.751	2.736	2.751	2.473	2.824	13,011,520	2.6863	3.30%
2000-02-02	0	4.550	4.525	4.550	4.000	4.600	14,396,000	62,290,374	4.3269	2.663	2.649	2.663	2.341	2.693	24,594,780	2.5327	13.75%
2000-02-01	0	4.000	3.975	4.000	3.850	4.100	9,748,000	38,611,950	3.9610	2.341	2.327	2.341	2.254	2.400	16,653,925	2.3185	3.23%
2000-01-31	0	3.875	3.850	3.875	3.700	3.925	7,708,000	29,472,600	3.8236	2.268	2.254	2.268	2.166	2.297	13,168,697	2.2381	1.97%
2000-01-28	0	3.800	3.800	3.825	3.650	4.000	8,902,000	33,852,600	3.8028	2.224	2.224	2.239	2.136	2.341	15,208,581	2.2259	1.33%
2000-01-27	0	3.750	3.750	3.775	3.700	3.900	5,686,000	21,501,750	3.7815	2.195	2.195	2.210	2.166	2.283	9,714,220	2.2134	-1.32%
2000-01-26	0	3.800	3.750	3.775	3.750	4.125	10,164,000	40,357,700	3.9707	2.224	2.195	2.210	2.195	2.414	17,364,639	2.3241	-3.18%
2000-01-25	0	3.925	3.950	3.975	3.450	4.100	11,960,000	45,965,000	3.8432	2.297	2.312	2.327	2.019	2.400	20,433,007	2.2495	9.03%
2000-01-24	0	3.600	3.575	3.600	3.575	3.975	10,500,000	39,221,650	3.7354	2.107	2.093	2.107	2.093	2.327	17,938,676	2.1864	-6.49%
2000-01-21	0	3.850	3.825	3.850	3.625	3.875	11,802,000	44,299,410	3.7536	2.254	2.239	2.254	2.122	2.268	20,163,072	2.1971	5.48%
2000-01-20	0	3.650	3.650	3.725	3.550	3.925	13,822,000	52,121,938	3.7709	2.136	2.136	2.180	2.078	2.297	23,614,132	2.2072	-5.81%
2000-01-19	0	3.875	3.875	3.900	3.800	4.100	10,924,000	42,541,600	3.8943	2.268	2.268	2.283	2.224	2.400	18,663,057	2.2795	-5.49%
2000-01-18	0	4.100	4.075	4.100	4.000	4.350	10,352,000	42,951,850	4.1491	2.400	2.385	2.400	2.341	2.546	17,685,826	2.4286	-1.80%
2000-01-17	0	4.175	4.150	4.200	4.075	4.600	14,644,000	62,498,900	4.2679	2.444	2.429	2.458	2.385	2.693	25,018,474	2.4981	-5.65%
2000-01-14	0	4.425	4.425	4.450	4.375	5.100	21,596,000	102,701,450	4.7556	2.590	2.590	2.605	2.561	2.985	36,895,586	2.7836	-7.81%
2000-01-13	0	4.800	4.800	4.825	4.650	5.500	35,358,000	179,177,200	5.0675	2.810	2.810	2.824	2.722	3.219	60,407,211	2.9662	-7.69%
2000-01-12	0	5.200	5.200	5.250	4.400	5.300	96,574,000	477,936,930	4.9489	3.044	3.044	3.073	2.575	3.102	164,991,403	2.8967	16.85%
2000-01-11	0	4.450	4.450	4.475	4.000	5.250	339,300,000	1,301,368,650	3.8355	2.605	2.605	2.619	2.341	3.073	579,675,514	2.2450	17.11%
2000-01-10	1	3.800	3.775	3.825	3.700	3.850	1,332,000	5,028,900	3.7755	2.224	2.210	2.239	2.166	2.254	2,275,649	2.2099	6.29%
2000-01-07	0	3.575	3.500	3.600	3.475	3.650	770,000	2,730,350	3.5459	2.093	2.049	2.107	2.034	2.136	1,315,503	2.0755	-4.03%
2000-01-06	0	3.725	3.650	3.725	3.600	3.800	1,118,000	4,165,850	3.7262	2.180	2.136	2.180	2.107	2.224	1,910,042	2.1810	-1.97%
2000-01-05	0	3.800	3.800	3.850	3.500	3.900	1,992,000	7,182,000	3.6054	2.224	2.224	2.254	2.049	2.283	3,403,223	2.1104	-4.40%
2000-01-04	0	3.975	3.950	4.000	3.900	4.050	2,264,000	9,036,950	3.9916	2.327	2.312	2.341	2.283	2.371	3,867,920	2.3364	-1.24%
2000-01-03	0	4.025	4.025	4.050	3.550	4.150	3,266,000	12,882,750	3.9445	2.356	2.356	2.371	2.078	2.429	5,579,783	2.3088	13.38%
1999-12-30	0	3.550	3.525	3.550	3.500	3.650	474,000	1,681,150	3.5467	2.078	2.063	2.078	2.049	2.136	809,803	2.0760	1.43%
1999-12-29	0	3.500	3.400	3.500	3.450	3.700	996,000	3,528,350	3.5425	2.049	1.990	2.049	2.019	2.166	1,701,612	2.0735	-5.41%
1999-12-28	0	3.700	3.675	3.725	3.600	3.800	1,032,000	3,816,900	3.6985	2.166	2.151	2.180	2.107	2.224	1,763,116	2.1649	0.00%
1999-12-24	0	3.700	3.700	3.725	3.650	3.750	1,194,000	4,414,900	3.6976	2.166	2.166	2.180	2.136	2.195	2,039,884	2.1643	2.78%
1999-12-23	0	3.600	3.550	3.600	3.200	3.750	2,092,000	7,469,250	3.5704	2.107	2.078	2.107	1.873	2.195	3,574,068	2.0898	12.50%
1999-12-22	0	3.200	3.200	3.250	3.150	3.300	1,112,000	3,587,400	3.2261	1.873	1.873	1.902	1.844	1.932	1,899,791	1.8883	1.59%
1999-12-21	0	3.150	3.150	3.175	3.050	3.200	488,000	1,535,100	3.1457	1.844	1.844	1.858	1.785	1.873	833,721	1.8413	0.00%
1999-12-20	0	3.150	3.150	3.175	3.000	3.300	1,610,000	5,115,100	3.1771	1.844	1.844	1.858	1.756	1.932	2,750,597	1.8596	5.00%
1999-12-17	0	3.000	2.950	3.000	2.775	3.050	916,000	2,655,650	2.8992	1.756	1.727	1.756	1.624	1.785	1,564,936	1.6970	7.14%
1999-12-16	0	2.800	2.750	2.800	2.750	2.800	702,000	1,937,850	2.7605	1.639	1.610	1.639	1.610	1.639	1,199,329	1.6158	0.00%
1999-12-15	0	2.800	2.775	2.825	2.700	2.825	468,000	1,302,050	2.7822	1.639	1.624	1.654	1.580	1.654	799,552	1.6285	-0.88%
1999-12-14	0	2.825	2.800	2.825	2.800	2.850	852,000	2,403,700	2.8212	1.654	1.639	1.654	1.639	1.668	1,455,595	1.6514	-0.88%
1999-12-13	0	2.850	2.825	2.875	2.800	2.875	460,000	1,312,800	2.8539	1.668	1.654	1.683	1.639	1.683	785,885	1.6705	0.00%
1999-12-10	0	2.850	2.850	2.900	2.750	2.875	1,386,000	3,896,950	2.8117	1.668	1.668	1.697	1.610	1.683	2,367,905	1.6457	3.64%
1999-12-09	0	2.750	2.750	2.800	2.675	2.775	1,270,000	3,459,950	2.7244	1.610	1.610	1.639	1.566	1.624	2,169,726	1.5946	0.00%
1999-12-08	0	2.750	2.750	2.775	2.700	2.800	616,000	1,695,350	2.7522	1.610	1.610	1.624	1.580	1.639	1,052,402	1.6109	0.00%
1999-12-07	0	2.750	2.750	2.800	2.750	2.875	728,000	2,035,350	2.7958	1.610	1.610	1.639	1.610	1.683	1,243,748	1.6365	-4.35%
1999-12-06	0	2.875	2.850	2.900	2.825	2.975	2,330,000	6,755,100	2.8992	1.683	1.668	1.697	1.654	1.741	3,980,678	1.6970	0.00%
1999-12-03	0	2.875	2.850	2.875	2.750	2.900	1,180,000	3,325,050	2.8178	1.683	1.668	1.683	1.610	1.697	2,015,966	1.6494	0.00%
1999-12-02	0	2.875	2.825	2.875	2.700	2.875	1,348,000	3,772,200	2.7984	1.683	1.654	1.683	1.580	1.683	2,302,984	1.6380	0.88%
1999-12-01	0	2.850	2.850	2.875	2.800	3.000	2,012,000	5,775,700	2.8706	1.668	1.668	1.683	1.639	1.756	3,437,392	1.6803	2.70%
1999-11-30	0	2.775	2.775	2.800	2.500	2.775	4,096,000	11,112,600	2.7130	1.624	1.624	1.639	1.463	1.624	6,997,792	1.5880	13.27%
1999-11-29	0	2.450	2.450	2.475	2.425	2.500	1,452,000	3,553,300	2.4472	1.434	1.434	1.449	1.419	1.463	2,480,663	1.4324	-2.00%
1999-11-26	0	2.500	2.400	2.500	2.300	2.625	3,630,000	9,030,800	2.4878	1.463	1.405	1.463	1.346	1.536	6,201,657	1.4562	2.04%
1999-11-25	0	2.450	2.425	2.475	1.950	2.475	6,846,000	15,843,670	2.3143	1.434	1.419	1.449	1.141	1.449	11,696,017	1.3546	27.60%
1999-11-24	0	1.920	1.900	1.920	1.880	1.920	688,000	1,306,880	1.8995	1.124	1.112	1.124	1.100	1.124	1,175,410	1.1118	2.67%
1999-11-23	0	1.870	1.870	1.900	1.860	1.910	448,000	847,600	1.8920	1.095	1.095	1.112	1.089	1.118	765,384	1.1074	-4.10%
1999-11-22	0	1.950	1.920	1.950	1.890	1.950	1,110,300	2,145,655	1.9325	1.141	1.124	1.141	1.106	1.141	1,896,887	1.1311	2.63%
1999-11-19	0	1.900	1.880	1.920	1.800	1.900	1,498,000	2,763,520	1.8448	1.112	1.100	1.124	1.054	1.112	2,559,251	1.0798	1.06%
1999-11-18	0	1.880	1.860	1.890	1.750	1.950	3,312,000	6,228,360	1.8805	1.100	1.089	1.106	1.024	1.141	5,658,371	1.1007	5.03%
1999-11-17	0	1.790	1.750	1.790	1.600	1.800	3,408,000	5,874,180	1.7236	1.048	1.024	1.048	0.937	1.054	5,822,382	1.0089	11.87%
1999-11-16	0	1.600	1.600	1.610	1.540	1.610	3,278,000	5,163,580	1.5752	0.937	0.937	0.942	0.901	0.942	5,600,284	0.9220	3.90%
1999-11-15	0	1.540	1.520	1.550	1.450	1.540	750,000	1,127,720	1.5036	0.901	0.890	0.907	0.849	0.901	1,281,334	0.8801	5.48%
1999-11-12	0	1.460	1.430	1.460	1.430	1.460	134,000	193,240	1.4421	0.855	0.837	0.855	0.837	0.855	228,932	0.8441	2.82%
1999-11-11	0	1.420	1.420	1.430	1.410	1.420	286,000	406,080	1.4199	0.831	0.831	0.837	0.825	0.831	488,615	0.8311	0.00%
1999-11-10	0	1.420	1.420	1.430	1.410	1.420	400,000	566,800	1.4170	0.831	0.831	0.837	0.825	0.831	683,378	0.8294	0.71%
1999-11-09	0	1.410	1.400	1.420	1.400	1.410	166,000	233,100	1.4042	0.825	0.819	0.831	0.819	0.825	283,602	0.8219	0.71%
1999-11-08	0	1.400	1.400	1.410	1.390	1.410	304,000	425,160	1.3986	0.819	0.819	0.825	0.814	0.825	519,367	0.8186	0.72%
1999-11-05	0	1.390	1.390	1.400	1.390	1.410	136,000	190,480	1.4006	0.814	0.814	0.819	0.814	0.825	232,349	0.8198	-1.42%
1999-11-04	0	1.410	1.400	1.410	1.400	1.420	250,000	352,200	1.4088	0.825	0.819	0.825	0.819	0.831	427,111	0.8246	0.71%
1999-11-03	0	1.400	1.400	1.410	1.400	1.420	222,000	312,000	1.4054	0.819	0.819	0.825	0.819	0.831	379,275	0.8226	-0.71%
1999-11-02	0	1.410	1.400	1.410	1.400	1.410	174,000	245,300	1.4098	0.825	0.819	0.825	0.819	0.825	297,269	0.8252	-0.70%
1999-11-01	0	1.420	1.410	1.420	1.420	1.450	142,000	202,040	1.4228	0.831	0.825	0.831	0.831	0.849	242,599	0.8328	0.71%
1999-10-29	0	1.410	1.410	1.420	1.410	1.420	80,000	113,200	1.4150	0.825	0.825	0.831	0.825	0.831	136,676	0.8282	0.71%
1999-10-28	0	1.400	1.400	1.420	1.400	1.420	1,898,000	2,672,640	1.4081	0.819	0.819	0.831	0.819	0.831	3,242,629	0.8242	-1.41%
1999-10-27	0	1.420	1.420	1.440	1.420	1.450	236,000	335,980	1.4236	0.831	0.831	0.843	0.831	0.849	403,193	0.8333	0.00%
1999-10-26	0	1.420	1.410	1.420	1.410	1.430	440,000	624,800	1.4200	0.831	0.825	0.831	0.825	0.837	751,716	0.8312	1.43%
1999-10-25	0	1.400	1.390	1.400	1.400	1.400	108,000	151,200	1.4000	0.819	0.814	0.819	0.819	0.819	184,512	0.8195	0.00%
1999-10-22	0	1.400	1.400	1.410	1.390	1.400	302,000	421,900	1.3970	0.819	0.819	0.825	0.814	0.819	515,951	0.8177	0.72%
1999-10-21	0	1.390	1.390	1.400	1.380	1.400	224,000	312,120	1.3934	0.814	0.814	0.819	0.808	0.819	382,692	0.8156	-0.71%
1999-10-20	0	1.400	1.390	1.400	1.400	1.410	186,000	260,600	1.4011	0.819	0.814	0.819	0.819	0.825	317,771	0.8201	2.19%
1999-10-19	0	1.370	1.370	1.380	1.360	1.400	142,000	194,540	1.3700	0.802	0.802	0.808	0.796	0.819	242,599	0.8019	-2.14%
1999-10-15	0	1.400	1.390	1.400	1.370	1.400	362,000	503,940	1.3921	0.819	0.814	0.819	0.802	0.819	618,457	0.8148	-1.41%
1999-10-14	0	1.420	1.390	1.420	1.380	1.420	226,000	312,580	1.3831	0.831	0.814	0.831	0.808	0.831	386,109	0.8096	2.16%
1999-10-13	0	1.390	1.380	1.400	1.390	1.390	20,000	27,800	1.3900	0.814	0.808	0.819	0.814	0.814	34,169	0.8136	0.00%
1999-10-12	0	1.390	1.390	1.400	1.390	1.400	368,000	514,940	1.3993	0.814	0.814	0.819	0.814	0.819	628,708	0.8190	-0.71%
1999-10-11	0	1.400	1.400	1.410	1.370	1.410	242,000	339,000	1.4008	0.819	0.819	0.825	0.802	0.825	413,444	0.8199	-2.10%
1999-10-08	0	1.430	1.410	1.430	1.410	1.430	168,000	237,100	1.4113	0.837	0.825	0.837	0.825	0.837	287,019	0.8261	0.70%
1999-10-07	0	1.420	1.410	1.420	1.400	1.430	170,000	242,000	1.4235	0.831	0.825	0.831	0.819	0.837	290,436	0.8332	0.00%
1999-10-06	0	1.420	1.420	1.440	1.390	1.420	42,000	59,000	1.4048	0.831	0.831	0.843	0.814	0.831	71,755	0.8222	1.43%
1999-10-05	0	1.400	1.370	1.430	1.370	1.410	688,000	953,520	1.3859	0.819	0.802	0.837	0.802	0.825	1,175,410	0.8112	-0.71%
1999-10-04	0	1.410	1.400	1.430	1.400	1.470	540,000	764,960	1.4166	0.825	0.819	0.837	0.819	0.860	922,560	0.8292	-2.76%
1999-09-30	0	1.450	1.440	1.460	1.410	1.490	476,000	683,780	1.4365	0.849	0.843	0.855	0.825	0.872	813,220	0.8408	-2.03%
1999-09-29	0	1.480	1.480	1.500	1.420	1.520	15,904,000	20,493,660	1.2886	0.866	0.866	0.878	0.831	0.890	27,171,115	0.7542	2.78%
1999-09-28	0	1.440	1.440	1.470	1.430	1.640	16,626,000	21,718,620	1.3063	0.843	0.843	0.860	0.837	0.960	28,404,613	0.7646	-7.10%
1999-09-27	0	1.550	1.500	1.560	1.370	1.560	1,394,000	2,090,380	1.4996	0.907	0.878	0.913	0.802	0.913	2,381,573	0.8777	14.81%
1999-09-24	0	1.350	1.330	-	1.340	1.350	112,000	150,400	1.3429	0.790	0.778	-	0.784	0.790	191,346	0.7860	-1.46%
1999-09-23	0	1.370	1.310	1.370	1.350	1.370	134,000	181,400	1.3537	0.802	0.767	0.802	0.790	0.802	228,932	0.7924	1.48%
1999-09-22	0	1.390	1.350	1.390	1.360	1.390	390,000	538,540	1.3809	0.790	0.767	0.790	0.773	0.790	686,036	0.7850	0.00%
1999-09-21	0	1.390	1.340	1.390	1.340	1.390	234,000	318,520	1.3612	0.790	0.762	0.790	0.762	0.790	411,621	0.7738	0.00%
1999-09-20	0	1.390	1.350	1.390	1.340	1.390	104,000	141,460	1.3602	0.790	0.767	0.790	0.762	0.790	182,943	0.7732	0.00%
1999-09-17	0	1.390	1.370	1.390	1.370	1.390	50,000	69,000	1.3800	0.790	0.779	0.790	0.779	0.790	87,953	0.7845	1.46%
1999-09-15	0	1.370	-	1.390	1.370	1.400	96,000	132,240	1.3775	0.779	-	0.790	0.779	0.796	168,870	0.7831	-2.14%
1999-09-14	0	1.400	1.370	1.400	1.370	1.400	60,000	82,500	1.3750	0.796	0.779	0.796	0.779	0.796	105,544	0.7817	2.19%
1999-09-13	0	1.370	1.370	1.400	1.370	1.370	16,000	21,920	1.3700	0.779	0.779	0.796	0.779	0.779	28,145	0.7788	-2.84%
1999-09-10	0	1.410	1.350	1.420	1.360	1.410	62,000	85,720	1.3826	0.802	0.767	0.807	0.773	0.802	109,062	0.7860	0.00%
1999-09-09	0	1.410	1.380	1.410	1.350	1.410	84,000	114,140	1.3588	0.802	0.785	0.802	0.767	0.802	147,762	0.7725	0.00%
1999-09-08	0	1.410	1.360	1.410	1.380	1.410	20,000	27,860	1.3930	0.802	0.773	0.802	0.785	0.802	35,181	0.7919	-0.70%
1999-09-07	0	1.420	1.350	1.420	1.430	1.430	10,000	13,820	1.3820	0.807	0.767	0.807	0.813	0.813	17,591	0.7856	-2.07%
1999-09-06	0	1.450	1.340	1.450	1.420	1.450	8,000	11,460	1.4325	0.824	0.762	0.824	0.807	0.824	14,073	0.8144	4.32%
1999-09-03	0	1.390	1.340	1.390	1.390	1.390	6,000	8,340	1.3900	0.790	0.762	0.790	0.790	0.790	10,554	0.7902	0.72%
1999-09-02	0	1.380	1.300	1.390	1.340	1.380	50,000	67,400	1.3480	0.785	0.739	0.790	0.762	0.785	87,953	0.7663	0.00%
1999-09-01	0	1.380	-	1.380	1.370	1.380	132,000	181,440	1.3745	0.785	-	0.785	0.779	0.785	232,197	0.7814	-0.72%
1999-08-31	0	1.390	1.380	1.390	1.380	1.400	78,000	108,000	1.3846	0.790	0.785	0.790	0.785	0.796	137,207	0.7871	-2.11%
1999-08-30	0	1.420	1.370	1.420	1.400	1.480	124,000	176,400	1.4226	0.807	0.779	0.807	0.796	0.841	218,124	0.8087	-0.70%
1999-08-27	0	1.430	1.350	1.430	1.430	1.440	10,000	14,340	1.4340	0.813	0.767	0.813	0.813	0.819	17,591	0.8152	0.00%
1999-08-26	0	1.430	1.360	1.430	1.400	1.430	60,000	84,060	1.4010	0.813	0.773	0.813	0.796	0.813	105,544	0.7964	0.70%
1999-08-25	0	1.420	1.370	1.420	1.400	1.420	86,000	119,060	1.3844	0.807	0.779	0.807	0.796	0.807	151,280	0.7870	-1.39%
1999-08-24	0	1.440	1.350	1.440	1.350	1.440	56,000	79,920	1.4271	0.819	0.767	0.819	0.767	0.819	98,508	0.8113	0.70%
1999-08-23	0	1.430	1.350	1.440	1.430	1.430	2,000	2,860	1.4300	0.813	0.767	0.819	0.813	0.813	3,518	0.8129	1.42%
1999-08-20	0	1.410	1.350	1.410	1.350	1.440	60,000	84,340	1.4057	0.802	0.767	0.802	0.767	0.819	105,544	0.7991	2.17%
1999-08-19	0	1.380	1.340	1.400	1.340	1.400	76,000	103,500	1.3618	0.785	0.762	0.796	0.762	0.796	133,689	0.7742	2.22%
1999-08-18	0	1.350	1.350	1.400	1.350	1.350	10,000	13,500	1.3500	0.767	0.767	0.796	0.767	0.767	17,591	0.7675	-3.57%
1999-08-17	0	1.400	1.340	1.400	1.340	1.400	92,000	125,080	1.3596	0.796	0.762	0.796	0.762	0.796	161,834	0.7729	0.00%
1999-08-16	0	1.400	1.390	1.400	1.340	1.400	68,000	92,960	1.3671	0.796	0.790	0.796	0.762	0.796	119,616	0.7772	0.72%
1999-08-13	0	1.390	1.350	1.390	1.330	1.400	40,000	54,660	1.3665	0.790	0.767	0.790	0.756	0.796	70,363	0.7768	-0.71%
1999-08-12	0	1.400	-	1.400	1.400	1.400	20,000	28,000	1.4000	0.796	-	0.796	0.796	0.796	35,181	0.7959	0.00%
1999-08-11	0	1.400	-	1.400	1.400	1.400	7,500	10,500	1.4000	0.796	-	0.796	0.796	0.796	13,193	0.7959	-0.71%
1999-08-10	0	1.410	-	1.410	1.370	1.410	14,000	19,500	1.3929	0.802	-	0.802	0.779	0.802	24,627	0.7918	0.71%
1999-08-09	0	1.400	1.370	1.400	1.370	1.400	370,000	513,140	1.3869	0.796	0.779	0.796	0.779	0.796	650,854	0.7884	-1.41%
1999-08-06	0	1.420	1.400	1.420	1.380	1.420	252,000	351,880	1.3963	0.807	0.796	0.807	0.785	0.807	443,285	0.7938	0.00%
1999-08-05	0	1.420	1.400	1.420	1.390	1.420	180,000	251,880	1.3993	0.807	0.796	0.807	0.790	0.807	316,632	0.7955	-1.39%
1999-08-04	0	1.440	-	1.440	1.440	1.440	10,000	14,400	1.4400	0.819	-	0.819	0.819	0.819	17,591	0.8186	0.00%
1999-08-03	0	1.440	-	1.440	1.430	1.440	10,000	14,320	1.4320	0.819	-	0.819	0.813	0.819	17,591	0.8141	0.00%
1999-08-02	0	1.440	-	1.440	1.400	1.450	192,000	271,540	1.4143	0.819	-	0.819	0.796	0.824	337,741	0.8040	1.41%
1999-07-30	0	1.420	1.340	1.420	1.380	1.420	76,000	105,720	1.3911	0.807	0.762	0.807	0.785	0.807	133,689	0.7908	0.00%
1999-07-29	0	1.420	1.380	1.420	1.390	1.430	192,000	268,680	1.3994	0.807	0.785	0.807	0.790	0.813	337,741	0.7955	-0.70%
1999-07-28	0	1.430	1.400	1.430	1.400	1.450	174,000	249,000	1.4310	0.813	0.796	0.813	0.796	0.824	306,077	0.8135	-0.69%
1999-07-27	0	1.440	1.420	1.440	1.360	1.450	394,000	549,360	1.3943	0.819	0.807	0.819	0.773	0.824	693,072	0.7926	5.11%
1999-07-26	0	1.370	-	1.370	1.330	1.370	196,000	262,840	1.3410	0.779	-	0.779	0.756	0.779	344,777	0.7623	0.74%
1999-07-23	0	1.360	1.320	1.360	1.300	1.370	154,000	207,040	1.3444	0.773	0.750	0.773	0.739	0.779	270,896	0.7643	-0.73%
1999-07-22	0	1.370	1.330	1.370	1.350	1.370	50,000	68,000	1.3600	0.779	0.756	0.779	0.767	0.779	87,953	0.7731	-0.72%
1999-07-21	0	1.380	1.350	1.380	1.350	1.380	74,000	100,600	1.3595	0.785	0.767	0.785	0.767	0.785	130,171	0.7728	-0.72%
1999-07-20	0	1.390	1.320	1.390	1.340	1.390	144,000	196,000	1.3611	0.790	0.750	0.790	0.762	0.790	253,306	0.7738	0.00%
1999-07-19	0	1.390	1.360	1.390	1.340	1.400	264,000	360,660	1.3661	0.790	0.773	0.790	0.762	0.796	464,393	0.7766	0.72%
1999-07-16	0	1.380	1.360	1.380	1.380	1.400	192,000	266,560	1.3883	0.785	0.773	0.785	0.785	0.796	337,741	0.7892	-3.50%
1999-07-15	0	1.430	1.390	1.430	1.350	1.430	166,000	232,240	1.3990	0.813	0.790	0.813	0.767	0.813	292,005	0.7953	0.70%
1999-07-14	0	1.420	1.420	1.440	1.420	1.470	600,000	869,600	1.4493	0.807	0.807	0.819	0.807	0.836	1,055,440	0.8239	-2.74%
1999-07-13	0	1.460	1.450	1.460	1.450	1.510	1,156,000	1,723,680	1.4911	0.830	0.824	0.830	0.824	0.858	2,033,480	0.8477	-2.67%
1999-07-12	0	1.500	1.490	1.500	1.400	1.500	1,552,000	2,287,560	1.4739	0.853	0.847	0.853	0.796	0.853	2,730,070	0.8379	9.49%
1999-07-09	0	1.370	1.340	1.370	1.310	1.370	206,000	274,080	1.3305	0.779	0.762	0.779	0.745	0.779	362,368	0.7564	0.00%
1999-07-08	0	1.370	1.340	1.370	1.320	1.400	814,000	1,098,080	1.3490	0.779	0.762	0.779	0.750	0.796	1,431,880	0.7669	0.74%
1999-07-07	0	1.360	1.350	1.360	1.310	1.360	1,188,000	1,595,400	1.3429	0.773	0.767	0.773	0.745	0.773	2,089,770	0.7634	6.25%
1999-07-06	0	1.280	1.290	1.300	1.230	1.300	446,000	560,700	1.2572	0.728	0.733	0.739	0.699	0.739	784,543	0.7147	0.79%
1999-07-05	0	1.270	1.250	1.270	1.240	1.310	280,000	353,320	1.2619	0.722	0.711	0.722	0.705	0.745	492,538	0.7173	-0.78%
1999-07-02	0	1.280	1.250	1.280	1.250	1.280	74,000	93,860	1.2684	0.728	0.711	0.728	0.711	0.728	130,171	0.7211	2.40%
1999-06-30	0	1.250	1.200	1.250	1.200	1.320	796,000	990,600	1.2445	0.711	0.682	0.711	0.682	0.750	1,400,217	0.7075	0.00%
1999-06-29	0	1.250	1.200	1.250	1.200	1.270	198,000	240,520	1.2147	0.711	0.682	0.711	0.682	0.722	348,295	0.6906	5.04%
1999-06-28	0	1.190	1.160	1.190	1.150	1.190	16,000	18,720	1.1700	0.676	0.659	0.676	0.654	0.676	28,145	0.6651	0.00%
1999-06-25	0	1.190	1.150	1.190	1.190	1.200	120,000	142,900	1.1908	0.676	0.654	0.676	0.676	0.682	211,088	0.6770	-0.83%
1999-06-24	0	1.200	1.120	1.200	1.200	1.200	14,000	16,800	1.2000	0.682	0.637	0.682	0.682	0.682	24,627	0.6822	-1.64%
1999-06-23	0	1.220	1.160	1.220	1.160	1.230	184,000	223,380	1.2140	0.694	0.659	0.694	0.659	0.699	323,668	0.6902	1.67%
1999-06-22	0	1.200	1.110	1.200	1.150	1.200	268,000	315,020	1.1754	0.682	0.631	0.682	0.654	0.682	471,430	0.6682	0.00%
1999-06-21	0	1.200	1.120	1.200	1.130	1.200	136,000	156,020	1.1472	0.682	0.637	0.682	0.642	0.682	239,233	0.6522	7.14%
1999-06-17	0	1.120	1.120	1.140	1.120	1.140	318,000	359,340	1.1300	0.637	0.637	0.648	0.637	0.648	559,383	0.6424	0.00%
1999-06-16	0	1.120	1.100	1.130	1.110	1.130	168,000	188,160	1.1200	0.637	0.625	0.642	0.631	0.642	295,523	0.6367	0.90%
1999-06-15	0	1.110	1.100	1.110	1.110	1.110	70,000	77,720	1.1103	0.631	0.625	0.631	0.631	0.631	123,135	0.6312	-0.89%
1999-06-14	0	1.120	1.100	1.130	1.120	1.130	66,000	74,380	1.1270	0.637	0.625	0.642	0.637	0.642	116,098	0.6407	0.00%
1999-06-11	0	1.120	1.100	1.150	1.100	1.140	112,000	124,520	1.1118	0.637	0.625	0.654	0.625	0.648	197,015	0.6320	-1.75%
1999-06-10	0	1.140	1.100	1.140	1.100	1.150	208,000	234,740	1.1286	0.648	0.625	0.648	0.625	0.654	365,886	0.6416	0.88%
1999-06-09	0	1.130	1.100	1.130	1.150	1.150	2,000	2,300	1.1500	0.642	0.625	0.642	0.654	0.654	3,518	0.6538	0.00%
1999-06-08	0	1.130	1.090	1.130	1.130	1.140	10,000	11,380	1.1380	0.642	0.620	0.642	0.642	0.648	17,591	0.6469	-1.74%
1999-06-07	0	1.150	1.090	1.150	1.090	1.160	198,000	222,600	1.1242	0.654	0.620	0.654	0.620	0.659	348,295	0.6391	2.68%
1999-06-04	0	1.120	1.140	1.150	1.100	1.150	22,000	24,960	1.1345	0.637	0.648	0.654	0.625	0.654	38,699	0.6450	-3.45%
1999-06-03	0	1.160	1.160	1.170	1.090	1.170	190,000	221,440	1.1655	0.659	0.659	0.665	0.620	0.665	334,223	0.6626	-0.85%
1999-06-02	0	1.170	-	1.170	1.150	1.170	12,000	13,880	1.1567	0.665	-	0.665	0.654	0.665	21,109	0.6575	0.86%
1999-06-01	0	1.160	-	1.160	1.160	1.200	8,000	9,400	1.1750	0.659	-	0.659	0.659	0.682	14,073	0.6680	0.00%
1999-05-31	0	1.160	1.120	1.160	-	-	0	0	-	0.659	0.637	0.659	-	-	0	-	-1.69%
1999-05-28	0	1.180	-	1.180	1.160	1.200	30,000	35,120	1.1707	0.671	-	0.671	0.659	0.682	52,772	0.6655	1.72%
1999-05-27	0	1.160	1.070	1.160	1.080	1.180	320,000	352,320	1.1010	0.659	0.608	0.659	0.614	0.671	562,901	0.6259	6.42%
1999-05-26	0	1.090	1.070	1.140	1.090	1.090	30,000	32,700	1.0900	0.620	0.608	0.648	0.620	0.620	52,772	0.6196	-5.22%
1999-05-25	0	1.150	1.130	1.150	1.130	1.150	28,000	31,720	1.1329	0.654	0.642	0.654	0.642	0.654	49,254	0.6440	-1.71%
1999-05-24	0	1.170	1.100	1.170	1.160	1.170	52,000	60,640	1.1662	0.665	0.625	0.665	0.659	0.665	91,471	0.6629	3.54%
1999-05-21	0	1.190	1.170	1.180	1.180	1.200	84,000	100,360	1.1948	0.642	0.632	0.637	0.637	0.648	155,607	0.6450	-2.46%
1999-05-20	0	1.220	1.160	1.220	1.170	1.220	286,000	338,960	1.1852	0.659	0.626	0.659	0.632	0.659	529,806	0.6398	0.00%
1999-05-19	0	1.220	1.170	1.220	1.220	1.230	4,000	4,900	1.2250	0.659	0.632	0.659	0.659	0.664	7,410	0.6613	2.52%
1999-05-18	0	1.190	1.170	1.190	1.130	1.190	4,000	4,640	1.1600	0.642	0.632	0.642	0.610	0.642	7,410	0.6262	3.48%
1999-05-17	0	1.150	1.150	1.220	1.150	1.150	12,000	13,800	1.1500	0.621	0.621	0.659	0.621	0.621	22,230	0.6208	-4.96%
1999-05-14	0	1.210	1.160	1.210	1.170	1.210	146,000	173,240	1.1866	0.653	0.626	0.653	0.632	0.653	270,460	0.6405	1.68%
1999-05-13	0	1.190	1.140	1.190	1.250	1.250	16,000	20,000	1.2500	0.642	0.615	0.642	0.675	0.675	29,639	0.6748	4.39%
1999-05-12	0	1.140	1.140	1.180	1.120	1.220	106,000	120,380	1.1357	0.615	0.615	0.637	0.605	0.659	196,362	0.6131	-3.39%
1999-05-11	0	1.180	1.130	1.180	1.130	1.180	42,000	47,980	1.1424	0.637	0.610	0.637	0.610	0.637	77,804	0.6167	0.00%
1999-05-10	0	1.180	1.130	1.180	1.160	1.180	12,000	13,960	1.1633	0.637	0.610	0.637	0.626	0.637	22,230	0.6280	0.00%
1999-05-07	0	1.180	1.150	1.180	1.150	1.240	44,000	51,120	1.1618	0.637	0.621	0.637	0.621	0.669	81,509	0.6272	-1.67%
1999-05-06	0	1.200	1.190	1.210	1.150	1.200	594,000	697,580	1.1744	0.648	0.642	0.653	0.621	0.648	1,100,366	0.6340	4.35%
1999-05-05	0	1.150	1.140	1.150	1.130	1.150	30,000	34,300	1.1433	0.621	0.615	0.621	0.610	0.621	55,574	0.6172	-0.86%
1999-05-04	0	1.160	1.150	1.160	1.150	1.160	54,000	62,440	1.1563	0.626	0.621	0.626	0.621	0.626	100,033	0.6242	0.00%
1999-05-03	0	1.160	1.120	1.160	-	-	0	0	-	0.626	0.605	0.626	-	-	0	-	-0.85%
1999-04-30	0	1.170	1.130	1.170	1.120	1.170	116,000	131,120	1.1303	0.632	0.610	0.632	0.605	0.632	214,886	0.6102	0.86%
1999-04-29	0	1.160	1.120	1.160	1.120	1.160	44,000	49,360	1.1218	0.626	0.605	0.626	0.605	0.626	81,509	0.6056	0.00%
1999-04-28	0	1.160	1.120	1.160	1.120	1.160	52,000	58,520	1.1254	0.626	0.605	0.626	0.605	0.626	96,328	0.6075	0.00%
1999-04-27	0	1.160	1.120	1.160	1.170	1.170	20,000	23,400	1.1700	0.626	0.605	0.626	0.632	0.632	37,049	0.6316	0.00%
1999-04-26	0	1.160	1.140	1.160	1.140	1.170	22,000	25,140	1.1427	0.626	0.615	0.626	0.615	0.632	40,754	0.6169	-1.69%
1999-04-23	0	1.180	1.160	1.180	1.150	1.180	368,000	430,240	1.1691	0.637	0.626	0.637	0.621	0.637	681,708	0.6311	2.61%
1999-04-22	0	1.150	1.150	1.170	1.150	1.180	264,000	308,540	1.1687	0.621	0.621	0.632	0.621	0.637	489,051	0.6309	-0.86%
1999-04-21	0	1.160	1.140	1.160	1.130	1.160	12,000	13,860	1.1550	0.626	0.615	0.626	0.610	0.626	22,230	0.6235	-0.85%
1999-04-20	0	1.170	1.130	1.170	1.130	1.170	102,000	115,660	1.1339	0.632	0.610	0.632	0.610	0.632	188,952	0.6121	0.00%
1999-04-19	0	1.170	1.140	1.170	1.140	1.170	116,000	132,540	1.1426	0.632	0.615	0.632	0.615	0.632	214,886	0.6168	0.00%
1999-04-16	0	1.170	1.140	1.170	1.140	1.170	392,000	452,400	1.1541	0.632	0.615	0.632	0.615	0.632	726,167	0.6230	-0.85%
1999-04-15	0	1.180	1.130	1.180	1.160	1.180	54,000	62,680	1.1607	0.637	0.610	0.637	0.626	0.637	100,033	0.6266	1.72%
1999-04-14	0	1.160	1.100	1.160	1.120	1.160	36,000	40,520	1.1256	0.626	0.594	0.626	0.605	0.626	66,689	0.6076	1.75%
1999-04-13	0	1.140	1.120	1.140	1.120	1.140	1,094,000	1,228,380	1.1228	0.615	0.605	0.615	0.605	0.615	2,026,600	0.6061	-1.72%
1999-04-12	0	1.160	1.130	1.160	1.130	1.160	366,000	414,360	1.1321	0.626	0.610	0.626	0.610	0.626	678,003	0.6111	0.00%
1999-04-09	0	1.160	1.130	1.160	1.140	1.200	168,000	193,620	1.1525	0.626	0.610	0.626	0.615	0.648	311,215	0.6221	-3.33%
1999-04-08	0	1.200	1.230	1.240	1.160	1.230	160,000	187,960	1.1748	0.648	0.664	0.669	0.626	0.664	296,395	0.6342	-3.23%
1999-04-07	0	1.240	-	1.240	1.240	1.250	100,000	124,980	1.2498	0.669	-	0.669	0.669	0.675	185,247	0.6747	0.00%
1999-04-01	0	1.240	1.160	1.240	-	-	0	0	-	0.669	0.626	0.669	-	-	0	-	-1.59%
1999-03-31	0	1.260	1.080	-	1.080	1.280	90,000	103,300	1.1478	0.680	0.583	-	0.583	0.691	166,722	0.6196	10.53%
1999-03-30	0	1.140	1.090	1.140	-	-	0	0	-	0.615	0.588	0.615	-	-	0	-	0.00%
1999-03-29	0	1.140	1.090	1.140	1.090	1.140	14,000	15,460	1.1043	0.615	0.588	0.615	0.588	0.615	25,935	0.5961	0.00%
1999-03-26	0	1.140	1.080	1.140	1.080	1.140	20,000	21,720	1.0860	0.615	0.583	0.615	0.583	0.615	37,049	0.5862	-1.72%
1999-03-25	0	1.160	-	1.160	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
1999-03-24	0	1.160	1.080	1.160	1.160	1.160	4,000	4,640	1.1600	0.626	0.583	0.626	0.626	0.626	7,410	0.6262	0.00%
1999-03-23	0	1.160	1.110	1.160	-	-	0	0	-	0.626	0.599	0.626	-	-	0	-	-0.85%
1999-03-22	0	1.170	1.130	1.170	1.170	1.170	40,000	46,800	1.1700	0.632	0.610	0.632	0.632	0.632	74,099	0.6316	-1.68%
1999-03-19	0	1.190	1.100	1.190	1.130	1.190	48,000	54,520	1.1358	0.642	0.594	0.642	0.610	0.642	88,918	0.6131	4.39%
1999-03-18	0	1.140	1.090	1.140	1.080	1.140	82,000	90,360	1.1020	0.615	0.588	0.615	0.583	0.615	151,902	0.5949	0.00%
1999-03-17	0	1.140	1.100	1.140	1.080	1.140	104,000	114,660	1.1025	0.615	0.594	0.615	0.583	0.615	192,657	0.5952	-1.72%
1999-03-16	0	1.160	1.100	1.160	1.080	1.180	686,000	741,280	1.0806	0.626	0.594	0.626	0.583	0.637	1,270,793	0.5833	-1.69%
1999-03-15	0	1.180	1.100	1.180	1.180	1.180	4,000	4,720	1.1800	0.637	0.594	0.637	0.637	0.637	7,410	0.6370	2.61%
1999-03-12	0	1.150	1.150	1.170	1.140	1.160	70,000	80,220	1.1460	0.621	0.621	0.632	0.615	0.626	129,673	0.6186	0.00%
1999-03-11	0	1.150	1.110	1.150	1.100	1.150	156,000	173,380	1.1114	0.621	0.599	0.621	0.594	0.621	288,985	0.6000	-2.54%
1999-03-10	0	1.180	1.110	1.180	1.170	1.180	14,000	16,420	1.1729	0.637	0.599	0.637	0.632	0.637	25,935	0.6331	0.85%
1999-03-09	0	1.170	1.100	1.170	1.110	1.170	20,000	22,820	1.1410	0.632	0.594	0.632	0.599	0.632	37,049	0.6159	-0.85%
1999-03-08	0	1.180	1.150	1.200	1.100	1.180	14,000	16,180	1.1557	0.637	0.621	0.648	0.594	0.637	25,935	0.6239	7.27%
1999-03-05	0	1.100	1.060	1.140	-	-	0	0	-	0.594	0.572	0.615	-	-	0	-	0.00%
1999-03-04	0	1.100	1.100	1.130	-	-	0	0	-	0.594	0.594	0.610	-	-	0	-	6.80%
1999-03-03	0	1.030	1.030	1.100	1.030	1.060	22,000	23,260	1.0573	0.556	0.556	0.594	0.556	0.572	40,754	0.5707	-8.04%
1999-03-02	0	1.120	-	1.120	-	-	0	0	-	0.605	-	0.605	-	-	0	-	0.00%
1999-03-01	0	1.120	1.120	-	1.070	1.100	8,000	8,740	1.0925	0.605	0.605	-	0.578	0.594	14,820	0.5898	4.67%
1999-02-26	0	1.070	1.000	1.070	-	-	0	0	-	0.578	0.540	0.578	-	-	0	-	0.00%
1999-02-25	0	1.070	-	1.100	-	-	18,000	19,260	1.0700	0.578	-	0.594	-	-	33,344	0.5776	0.00%
1999-02-24	0	1.070	0.990	1.070	1.000	1.070	528,000	528,180	1.0003	0.578	0.534	0.578	0.540	0.578	978,103	0.5400	-2.73%
1999-02-23	0	1.100	-	1.110	1.100	1.100	12,000	12,400	1.0333	0.594	-	0.599	0.594	0.594	22,230	0.5578	7.84%
1999-02-22	0	1.020	-	1.020	-	-	0	0	-	0.551	-	0.551	-	-	0	-	0.00%
1999-02-19	0	1.020	1.020	-	0.930	1.030	8,000	7,820	0.9775	0.551	0.551	-	0.502	0.556	14,820	0.5277	-0.97%
1999-02-15	0	1.030	-	1.030	1.060	1.060	4,000	4,240	1.0600	0.556	-	0.556	0.572	0.572	7,410	0.5722	-2.83%
1999-02-12	0	1.060	-	1.090	-	-	0	0	-	0.572	-	0.588	-	-	0	-	0.00%
1999-02-11	0	1.060	1.060	-	-	-	0	0	-	0.572	0.572	-	-	-	0	-	6.00%
1999-02-10	0	1.000	1.000	-	0.950	0.950	1,000,000	950,000	0.9500	0.540	0.540	-	0.513	0.513	1,852,468	0.5128	0.00%
1999-02-09	0	1.000	0.810	1.000	-	-	0	0	-	0.540	0.437	0.540	-	-	0	-	-4.76%
1999-02-08	0	1.050	-	-	1.050	1.050	10,000	10,500	1.0500	0.567	-	-	0.567	0.567	18,525	0.5668	7.14%
1999-02-05	0	0.980	0.920	1.000	0.940	0.980	12,000	11,680	0.9733	0.529	0.497	0.540	0.507	0.529	22,230	0.5254	-2.97%
1999-02-04	0	1.010	0.980	1.010	-	-	0	0	-	0.545	0.529	0.545	-	-	0	-	-4.72%
1999-02-03	0	1.060	0.990	1.060	1.080	1.080	12,000	12,960	1.0800	0.572	0.534	0.572	0.583	0.583	22,230	0.5830	-1.85%
1999-02-02	0	1.080	0.970	1.060	1.000	1.080	330,000	332,100	1.0064	0.583	0.524	0.572	0.540	0.583	611,314	0.5433	-1.82%
1999-02-01	0	1.100	1.100	1.200	0.990	1.080	218,000	218,440	1.0020	0.594	0.594	0.648	0.534	0.583	403,838	0.5409	-7.56%
1999-01-29	0	1.190	-	1.190	-	-	0	0	-	0.642	-	0.642	-	-	0	-	-2.46%
1999-01-28	0	1.220	-	1.220	-	-	0	0	-	0.659	-	0.659	-	-	0	-	0.00%
1999-01-27	0	1.220	1.200	1.230	-	-	0	0	-	0.659	0.648	0.664	-	-	0	-	0.00%
1999-01-26	0	1.220	-	1.230	-	-	0	0	-	0.659	-	0.664	-	-	0	-	0.00%
1999-01-25	0	1.220	-	1.220	1.200	1.220	6,000	7,240	1.2067	0.659	-	0.659	0.648	0.659	11,115	0.6514	-0.81%
1999-01-22	0	1.230	-	1.230	-	-	0	0	-	0.664	-	0.664	-	-	0	-	0.00%
1999-01-21	0	1.230	-	1.230	1.200	1.230	4,000	4,860	1.2150	0.664	-	0.664	0.648	0.664	7,410	0.6559	-0.81%
1999-01-20	0	1.240	-	1.240	-	-	0	0	-	0.669	-	0.669	-	-	0	-	-0.80%
1999-01-19	0	1.250	-	1.250	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
1999-01-18	0	1.250	1.190	1.250	1.190	1.250	4,000	4,880	1.2200	0.675	0.642	0.675	0.642	0.675	7,410	0.6586	1.63%
1999-01-15	0	1.230	-	1.230	-	-	0	0	-	0.664	-	0.664	-	-	0	-	-0.81%
1999-01-14	0	1.240	-	1.240	-	-	0	0	-	0.669	-	0.669	-	-	0	-	-2.36%
1999-01-13	0	1.270	-	1.270	1.260	1.280	152,000	193,440	1.2726	0.686	-	0.686	0.680	0.691	281,575	0.6870	0.00%
1999-01-12	0	1.270	-	1.270	-	-	0	0	-	0.686	-	0.686	-	-	0	-	0.00%
1999-01-11	0	1.270	-	1.270	-	-	0	0	-	0.686	-	0.686	-	-	0	-	-0.78%
1999-01-08	0	1.280	1.210	1.280	1.240	1.280	204,000	257,260	1.2611	0.691	0.653	0.691	0.669	0.691	377,903	0.6808	-0.78%
1999-01-07	0	1.290	1.260	1.290	1.270	1.290	212,000	270,680	1.2768	0.696	0.680	0.696	0.686	0.696	392,723	0.6892	0.00%
1999-01-06	0	1.290	1.280	1.290	1.280	1.290	46,000	59,200	1.2870	0.696	0.691	0.696	0.691	0.696	85,214	0.6947	-0.77%
1999-01-05	0	1.300	1.270	1.300	1.250	1.300	54,000	68,240	1.2637	0.702	0.686	0.702	0.675	0.702	100,033	0.6822	0.00%
1999-01-04	0	1.300	1.230	1.300	1.230	1.300	56,000	70,440	1.2579	0.702	0.664	0.702	0.664	0.702	103,738	0.6790	1.56%
1998-12-31	0	1.280	1.230	1.280	1.240	1.290	284,000	355,940	1.2533	0.691	0.664	0.691	0.669	0.696	526,101	0.6766	2.40%
1998-12-30	0	1.250	1.250	1.270	1.180	1.250	236,000	281,500	1.1928	0.675	0.675	0.686	0.637	0.675	437,182	0.6439	4.17%
1998-12-29	0	1.200	1.190	1.200	1.160	1.200	132,000	154,860	1.1732	0.648	0.642	0.648	0.626	0.648	244,526	0.6333	1.69%
1998-12-28	0	1.180	1.150	1.180	1.150	1.180	74,000	85,620	1.1570	0.637	0.621	0.637	0.621	0.637	137,083	0.6246	-0.84%
1998-12-24	0	1.190	1.180	1.190	1.150	1.190	128,000	149,000	1.1641	0.642	0.637	0.642	0.621	0.642	237,116	0.6284	-0.83%
1998-12-23	0	1.200	1.190	1.200	1.150	1.200	72,000	83,980	1.1664	0.648	0.642	0.648	0.621	0.648	133,378	0.6296	0.84%
1998-12-22	0	1.190	1.160	1.190	1.120	1.190	28,000	32,500	1.1607	0.642	0.626	0.642	0.605	0.642	51,869	0.6266	2.59%
1998-12-21	0	1.160	1.160	1.180	1.090	1.160	14,000	16,100	1.1500	0.626	0.626	0.637	0.588	0.626	25,935	0.6208	-2.52%
1998-12-18	0	1.190	1.190	1.200	1.190	1.200	36,000	42,860	1.1906	0.642	0.642	0.648	0.642	0.648	66,689	0.6427	2.59%
1998-12-17	0	1.160	1.160	1.190	1.160	1.190	172,000	202,120	1.1751	0.626	0.626	0.642	0.626	0.642	318,624	0.6344	-4.13%
1998-12-16	0	1.210	1.180	1.210	1.190	1.210	42,000	50,020	1.1910	0.653	0.637	0.653	0.642	0.653	77,804	0.6429	0.83%
1998-12-15	0	1.200	1.190	1.200	1.190	1.210	138,000	165,080	1.1962	0.648	0.642	0.648	0.642	0.653	255,641	0.6458	0.84%
1998-12-14	0	1.190	1.180	1.190	1.170	1.190	162,000	191,220	1.1804	0.642	0.637	0.642	0.632	0.642	300,100	0.6372	-2.46%
1998-12-11	0	1.220	1.180	1.220	1.190	1.220	74,000	88,180	1.1916	0.659	0.637	0.659	0.642	0.659	137,083	0.6433	0.83%
1998-12-10	0	1.210	1.200	1.210	1.180	1.210	154,000	183,280	1.1901	0.653	0.648	0.653	0.637	0.653	285,280	0.6425	0.83%
1998-12-09	0	1.200	1.190	1.200	1.180	1.200	138,000	164,140	1.1894	0.648	0.642	0.648	0.637	0.648	255,641	0.6421	0.00%
1998-12-08	0	1.200	1.190	1.200	1.190	1.200	66,000	78,900	1.1955	0.648	0.642	0.648	0.642	0.648	122,263	0.6453	-1.64%
1998-12-07	0	1.220	1.200	1.220	1.190	1.230	232,000	281,380	1.2128	0.659	0.648	0.659	0.642	0.664	429,773	0.6547	3.39%
1998-12-04	0	1.180	1.160	1.180	1.160	1.180	84,000	98,180	1.1688	0.637	0.626	0.637	0.626	0.637	155,607	0.6309	0.85%
1998-12-03	0	1.170	1.150	1.170	1.160	1.170	70,000	81,500	1.1643	0.632	0.621	0.632	0.626	0.632	129,673	0.6285	0.00%
1998-12-02	0	1.170	1.150	1.170	1.150	1.170	178,000	205,720	1.1557	0.632	0.621	0.632	0.621	0.632	329,739	0.6239	0.00%
1998-12-01	0	1.170	1.140	1.170	1.140	1.170	62,000	71,440	1.1523	0.632	0.615	0.632	0.615	0.632	114,853	0.6220	0.00%
1998-11-30	0	1.170	1.140	1.150	1.150	1.180	104,000	120,500	1.1587	0.632	0.615	0.621	0.621	0.637	192,657	0.6255	3.54%
1998-11-27	0	1.130	1.130	1.160	1.130	1.130	2,000	2,260	1.1300	0.610	0.610	0.626	0.610	0.610	3,705	0.6100	-3.42%
1998-11-26	0	1.170	1.150	1.170	1.160	1.180	188,000	219,600	1.1681	0.632	0.621	0.632	0.626	0.637	348,264	0.6306	0.00%
1998-11-25	0	1.170	1.160	1.180	1.170	1.180	168,000	196,780	1.1713	0.632	0.626	0.637	0.632	0.637	311,215	0.6323	-0.85%
1998-11-24	0	1.180	1.170	1.180	1.160	1.180	296,000	347,020	1.1724	0.637	0.632	0.637	0.626	0.637	548,330	0.6329	0.00%
1998-11-23	0	1.180	1.170	1.180	1.150	1.180	174,000	203,280	1.1683	0.637	0.632	0.637	0.621	0.637	322,329	0.6307	0.00%
1998-11-20	0	1.180	1.170	1.180	1.140	1.180	274,000	318,340	1.1618	0.637	0.632	0.637	0.615	0.637	507,576	0.6272	0.00%
1998-11-19	0	1.180	1.160	1.180	1.160	1.190	426,000	499,320	1.1721	0.637	0.626	0.637	0.626	0.642	789,151	0.6327	0.85%
1998-11-18	0	1.170	1.160	1.170	1.160	1.190	2,298,000	2,690,080	1.1706	0.632	0.626	0.632	0.626	0.642	4,256,971	0.6319	0.00%
1998-11-17	0	1.170	1.130	1.170	1.120	1.170	110,000	125,920	1.1447	0.632	0.610	0.632	0.605	0.632	203,771	0.6179	1.74%
1998-11-16	0	1.150	1.130	1.180	1.150	1.190	50,000	58,100	1.1620	0.621	0.610	0.637	0.621	0.642	92,623	0.6273	0.00%
1998-11-13	0	1.150	1.130	1.150	-	-	0	0	-	0.621	0.610	0.621	-	-	0	-	-0.86%
1998-11-12	0	1.160	1.130	1.160	-	-	0	0	-	0.626	0.610	0.626	-	-	0	-	-3.33%
1998-11-11	0	1.200	1.110	1.200	1.110	1.200	94,000	109,120	1.1609	0.648	0.599	0.648	0.599	0.648	174,132	0.6267	5.26%
1998-11-10	0	1.140	1.140	1.160	1.100	1.100	2,000	2,200	1.1000	0.615	0.615	0.626	0.594	0.594	3,705	0.5938	4.59%
1998-11-09	0	1.090	1.090	1.120	1.080	1.120	22,000	24,560	1.1164	0.588	0.588	0.605	0.583	0.605	40,754	0.6026	-6.84%
1998-11-06	0	1.170	1.130	1.170	1.130	1.170	14,000	15,900	1.1357	0.632	0.610	0.632	0.610	0.632	25,935	0.6131	-0.85%
1998-11-05	0	1.180	1.120	1.180	1.130	1.180	268,000	308,480	1.1510	0.637	0.605	0.637	0.610	0.637	496,461	0.6214	0.00%
1998-11-04	0	1.180	1.120	1.180	1.110	1.200	196,000	222,420	1.1348	0.637	0.605	0.637	0.599	0.648	363,084	0.6126	-1.67%
1998-11-03	0	1.200	1.100	1.200	1.110	1.200	60,000	69,240	1.1540	0.648	0.594	0.648	0.599	0.648	111,148	0.6230	3.45%
1998-11-02	0	1.160	1.140	1.160	1.090	1.160	76,000	83,280	1.0958	0.626	0.615	0.626	0.588	0.626	140,788	0.5915	-0.85%
1998-10-30	0	1.170	1.150	1.170	1.100	1.170	184,000	206,580	1.1227	0.632	0.621	0.632	0.594	0.632	340,854	0.6061	9.35%
1998-10-29	0	1.070	1.060	1.070	1.000	1.110	62,000	68,600	1.1065	0.578	0.572	0.578	0.540	0.599	114,853	0.5973	-3.60%
1998-10-27	0	1.110	1.080	1.100	1.070	1.110	100,000	109,060	1.0906	0.599	0.583	0.594	0.578	0.599	185,247	0.5887	2.78%
1998-10-26	0	1.080	1.060	1.080	1.080	1.080	2,000	2,160	1.0800	0.583	0.572	0.583	0.583	0.583	3,705	0.5830	3.85%
1998-10-23	0	1.040	1.040	1.080	1.040	1.070	24,000	25,080	1.0450	0.561	0.561	0.583	0.561	0.578	44,459	0.5641	-2.80%
1998-10-22	0	1.070	1.070	1.080	-	-	0	0	-	0.578	0.578	0.583	-	-	0	-	0.94%
1998-10-21	0	1.060	1.050	1.060	1.050	1.100	162,000	172,300	1.0636	0.572	0.567	0.572	0.567	0.594	300,100	0.5741	0.00%
1998-10-20	0	1.060	1.060	1.080	1.050	1.060	172,000	181,040	1.0526	0.572	0.572	0.583	0.567	0.572	318,624	0.5682	0.95%
1998-10-19	0	1.050	1.050	1.080	1.050	1.080	116,000	123,260	1.0626	0.567	0.567	0.583	0.567	0.583	214,886	0.5736	-2.78%
1998-10-16	0	1.080	1.050	1.080	1.050	1.120	310,000	331,960	1.0708	0.583	0.567	0.583	0.567	0.605	574,265	0.5781	2.86%
1998-10-15	0	1.050	1.040	1.050	1.070	1.080	50,000	53,800	1.0760	0.567	0.561	0.567	0.578	0.583	92,623	0.5808	1.94%
1998-10-14	0	1.030	1.020	1.030	1.030	1.030	30,000	30,900	1.0300	0.556	0.551	0.556	0.556	0.556	55,574	0.5560	0.00%
1998-10-13	0	1.030	1.020	1.030	1.030	1.040	98,000	101,420	1.0349	0.556	0.551	0.556	0.556	0.561	181,542	0.5587	-0.96%
1998-10-12	0	1.040	1.040	1.080	1.020	1.100	62,000	64,480	1.0400	0.561	0.561	0.583	0.551	0.594	114,853	0.5614	-5.45%
1998-10-09	0	1.100	1.100	-	1.060	1.110	438,000	471,800	1.0772	0.594	0.594	-	0.572	0.599	811,381	0.5815	1.85%
1998-10-08	0	1.080	1.050	1.080	1.050	1.080	308,000	325,320	1.0562	0.583	0.567	0.583	0.567	0.583	570,560	0.5702	1.89%
1998-10-07	0	1.060	1.010	1.060	-	-	0	0	-	0.572	0.545	0.572	-	-	0	-	0.00%
1998-10-05	0	1.060	-	1.060	-	-	0	0	-	0.572	-	0.572	-	-	0	-	0.00%
1998-09-30	0	1.060	1.000	1.060	-	-	0	0	-	0.572	0.540	0.572	-	-	0	-	0.00%
1998-09-29	0	1.060	1.050	1.060	1.020	1.060	32,000	32,920	1.0288	0.572	0.567	0.572	0.551	0.572	59,279	0.5553	2.91%
1998-09-28	0	1.060	1.050	1.060	1.050	1.060	122,000	128,420	1.0526	0.556	0.551	0.556	0.551	0.556	232,584	0.5521	0.00%
1998-09-25	0	1.060	1.050	1.060	-	-	0	0	-	0.556	0.551	0.556	-	-	0	-	0.00%
1998-09-24	0	1.060	1.050	1.060	1.010	1.060	122,000	125,380	1.0277	0.556	0.551	0.556	0.530	0.556	232,584	0.5391	1.92%
1998-09-23	0	1.040	1.040	1.050	1.010	1.050	524,000	540,540	1.0316	0.546	0.546	0.551	0.530	0.551	998,966	0.5411	-1.89%
1998-09-22	0	1.060	1.050	1.060	1.060	1.060	30,000	31,800	1.0600	0.556	0.551	0.556	0.556	0.556	57,193	0.5560	-1.85%
1998-09-21	0	1.080	1.050	1.080	1.040	1.080	48,000	50,400	1.0500	0.567	0.551	0.567	0.546	0.567	91,508	0.5508	0.00%
1998-09-18	0	1.080	1.070	1.080	1.050	1.080	194,000	207,060	1.0673	0.567	0.561	0.567	0.551	0.567	369,846	0.5599	-1.82%
1998-09-17	0	1.100	1.090	1.100	1.070	1.100	54,000	58,400	1.0815	0.577	0.572	0.577	0.561	0.577	102,947	0.5673	0.00%
1998-09-16	0	1.100	1.080	1.100	1.060	1.100	182,000	196,540	1.0799	0.577	0.567	0.577	0.556	0.577	346,969	0.5664	1.85%
1998-09-15	0	1.080	1.070	1.080	1.050	1.080	234,000	250,120	1.0689	0.567	0.561	0.567	0.551	0.567	446,103	0.5607	-1.82%
1998-09-14	0	1.100	1.090	1.120	1.000	1.100	312,000	326,720	1.0472	0.577	0.572	0.587	0.525	0.577	594,804	0.5493	1.85%
1998-09-11	0	1.080	1.070	1.080	1.040	1.080	218,000	231,460	1.0617	0.567	0.561	0.567	0.546	0.567	415,600	0.5569	0.00%
1998-09-10	0	1.080	1.070	1.080	0.960	1.120	1,124,000	1,195,240	1.0634	0.567	0.561	0.567	0.504	0.587	2,142,820	0.5578	12.50%
1998-09-09	0	0.960	0.930	0.940	0.920	0.960	490,000	463,400	0.9457	0.504	0.488	0.493	0.483	0.504	934,147	0.4961	1.05%
1998-09-08	0	0.950	0.930	0.950	0.900	0.960	420,000	388,200	0.9243	0.498	0.488	0.498	0.472	0.504	800,698	0.4848	3.26%
1998-09-07	0	0.920	0.890	0.920	0.890	0.920	90,000	82,740	0.9193	0.483	0.467	0.483	0.467	0.483	171,578	0.4822	1.10%
1998-09-04	0	0.910	0.910	0.970	0.880	0.900	16,000	14,280	0.8925	0.477	0.477	0.509	0.462	0.472	30,503	0.4682	1.11%
1998-09-03	0	0.900	0.890	0.920	0.870	0.930	56,000	50,440	0.9007	0.472	0.467	0.483	0.456	0.488	106,760	0.4725	-2.17%
1998-09-02	0	0.920	0.910	0.920	0.910	0.920	120,000	109,400	0.9117	0.483	0.477	0.483	0.477	0.483	228,771	0.4782	0.00%
1998-09-01	0	0.920	0.910	0.920	0.880	0.920	234,000	213,200	0.9111	0.483	0.477	0.483	0.462	0.483	446,103	0.4779	-3.16%
1998-08-31	0	0.950	0.940	0.950	0.890	0.950	390,000	357,520	0.9167	0.498	0.493	0.498	0.467	0.498	743,505	0.4809	-1.04%
1998-08-28	0	0.960	-	0.960	-	-	0	0	-	0.504	-	0.504	-	-	0	-	-4.00%
1998-08-27	0	1.000	0.990	1.000	0.880	1.000	256,000	241,100	0.9418	0.525	0.519	0.525	0.462	0.525	488,044	0.4940	5.26%
1998-08-26	0	0.950	0.940	0.950	0.950	0.970	40,000	38,500	0.9625	0.498	0.493	0.498	0.498	0.509	76,257	0.5049	-3.06%
1998-08-25	0	0.980	0.970	0.980	0.970	0.980	54,000	52,620	0.9744	0.514	0.509	0.514	0.509	0.514	102,947	0.5111	0.00%
1998-08-24	0	0.980	0.970	0.980	0.980	0.990	98,000	96,140	0.9810	0.514	0.509	0.514	0.514	0.519	186,829	0.5146	-1.01%
1998-08-21	0	0.990	0.990	1.000	0.990	1.000	400,000	396,100	0.9903	0.519	0.519	0.525	0.519	0.525	762,569	0.5194	-2.94%
1998-08-20	0	1.020	1.010	1.020	0.980	1.020	444,000	443,340	0.9985	0.535	0.530	0.535	0.514	0.535	846,452	0.5238	3.03%
1998-08-19	0	0.990	1.010	1.020	0.990	1.020	372,000	371,900	0.9997	0.519	0.530	0.535	0.519	0.535	709,189	0.5244	-1.00%
1998-08-18	0	1.000	0.990	1.000	0.980	1.000	110,000	109,060	0.9915	0.525	0.519	0.525	0.514	0.525	209,707	0.5201	-0.99%
1998-08-14	0	1.010	1.000	1.010	0.970	1.010	144,000	142,740	0.9913	0.530	0.525	0.530	0.509	0.530	274,525	0.5200	1.00%
1998-08-13	0	1.000	0.990	1.000	0.980	1.010	618,000	608,400	0.9845	0.525	0.519	0.525	0.514	0.530	1,178,169	0.5164	-0.99%
1998-08-12	0	1.010	1.000	1.010	1.010	1.010	90,000	90,900	1.0100	0.530	0.525	0.530	0.530	0.530	171,578	0.5298	-2.88%
1998-08-11	0	1.040	1.040	1.050	1.000	1.050	440,000	449,420	1.0214	0.546	0.546	0.551	0.525	0.551	838,826	0.5358	-2.80%
1998-08-10	0	1.070	1.060	1.070	1.000	1.070	464,000	478,740	1.0318	0.561	0.556	0.561	0.525	0.561	884,580	0.5412	1.90%
1998-08-07	0	1.050	1.050	1.060	0.990	1.050	242,000	248,220	1.0257	0.551	0.551	0.556	0.519	0.551	461,354	0.5380	0.00%
1998-08-06	0	1.050	-	1.060	1.000	1.050	164,000	169,400	1.0329	0.551	-	0.556	0.525	0.551	312,653	0.5418	2.94%
1998-08-05	0	1.020	-	1.040	1.010	1.030	212,000	216,660	1.0220	0.535	-	0.546	0.530	0.540	404,162	0.5361	-5.56%
1998-08-04	0	1.080	1.020	1.080	1.020	1.080	162,000	169,020	1.0433	0.567	0.535	0.567	0.535	0.567	308,841	0.5473	0.00%
1998-08-03	0	1.080	1.000	1.080	1.000	1.080	314,000	323,620	1.0306	0.567	0.525	0.567	0.525	0.567	598,617	0.5406	0.00%
1998-07-31	0	1.080	1.040	1.080	1.070	1.080	66,000	70,980	1.0755	0.567	0.546	0.567	0.561	0.567	125,824	0.5641	0.00%
1998-07-30	0	1.080	1.060	1.080	1.050	1.080	86,000	91,440	1.0633	0.567	0.556	0.567	0.551	0.567	163,952	0.5577	0.00%
1998-07-29	0	1.080	1.080	1.090	1.040	1.080	180,000	190,220	1.0568	0.567	0.567	0.572	0.546	0.567	343,156	0.5543	3.85%
1998-07-28	0	1.040	1.040	1.060	1.020	1.060	44,000	45,560	1.0355	0.546	0.546	0.556	0.535	0.556	83,883	0.5431	-3.70%
1998-07-27	0	1.080	1.040	1.080	1.020	1.080	158,000	165,520	1.0476	0.567	0.546	0.567	0.535	0.567	301,215	0.5495	-1.82%
1998-07-24	0	1.100	1.030	-	1.020	1.100	260,000	280,000	1.0769	0.577	0.540	-	0.535	0.577	495,670	0.5649	0.00%
1998-07-23	0	1.100	1.080	1.100	1.030	1.100	230,000	244,740	1.0641	0.577	0.567	0.577	0.540	0.577	438,477	0.5582	1.85%
1998-07-22	0	1.080	1.050	1.080	1.040	1.110	12,000	13,180	1.0983	0.567	0.551	0.567	0.546	0.582	22,877	0.5761	0.00%
1998-07-21	0	1.080	1.080	1.100	1.070	1.120	232,000	257,340	1.1092	0.567	0.567	0.577	0.561	0.587	442,290	0.5818	-1.82%
1998-07-20	0	1.100	1.070	1.120	1.080	1.100	48,000	52,300	1.0896	0.577	0.561	0.587	0.567	0.577	91,508	0.5715	-1.79%
1998-07-17	0	1.120	1.070	1.120	1.080	1.120	38,000	41,960	1.1042	0.587	0.561	0.587	0.567	0.587	72,444	0.5792	-0.88%
1998-07-16	0	1.130	1.130	1.140	1.080	1.130	286,000	314,200	1.0986	0.593	0.593	0.598	0.567	0.593	545,237	0.5763	2.73%
1998-07-15	0	1.100	1.040	1.100	1.050	1.120	228,000	241,720	1.0602	0.577	0.546	0.577	0.551	0.587	434,664	0.5561	0.92%
1998-07-14	0	1.090	1.060	1.090	1.060	1.110	36,000	38,460	1.0683	0.572	0.556	0.572	0.556	0.582	68,631	0.5604	-2.68%
1998-07-13	0	1.120	1.120	1.150	1.090	1.130	40,000	43,920	1.0980	0.587	0.587	0.603	0.572	0.593	76,257	0.5759	2.75%
1998-07-10	0	1.090	1.090	1.120	1.090	1.090	2,000	2,180	1.0900	0.572	0.572	0.587	0.572	0.572	3,813	0.5718	-2.68%
1998-07-09	0	1.120	1.100	1.120	1.120	1.120	18,000	20,160	1.1200	0.587	0.577	0.587	0.587	0.587	34,316	0.5875	-0.88%
1998-07-08	0	1.130	1.070	1.130	1.080	1.130	62,000	67,860	1.0945	0.593	0.561	0.593	0.567	0.593	118,198	0.5741	0.89%
1998-07-07	0	1.120	1.000	1.130	0.940	1.130	478,000	513,820	1.0749	0.587	0.525	0.593	0.493	0.593	911,270	0.5639	-0.88%
1998-07-06	0	1.130	1.100	1.130	1.100	1.140	40,000	44,400	1.1100	0.593	0.577	0.593	0.577	0.598	76,257	0.5822	-2.59%
1998-07-03	0	1.160	1.100	1.160	1.100	1.160	34,000	39,020	1.1476	0.608	0.577	0.608	0.577	0.608	64,818	0.6020	-0.85%
1998-07-02	0	1.170	1.140	1.180	1.170	1.190	30,000	35,400	1.1800	0.614	0.598	0.619	0.614	0.624	57,193	0.6190	-3.31%
1998-06-30	0	1.210	1.170	1.210	1.170	1.210	48,000	57,220	1.1921	0.635	0.614	0.635	0.614	0.635	91,508	0.6253	0.00%
1998-06-29	0	1.210	1.180	1.210	1.190	1.210	72,000	85,720	1.1906	0.635	0.619	0.635	0.624	0.635	137,262	0.6245	-2.42%
1998-06-26	0	1.240	1.170	1.240	1.200	1.240	4,486,000	5,652,760	1.2601	0.650	0.614	0.650	0.629	0.650	8,552,214	0.6610	1.64%
1998-06-25	0	1.220	1.190	1.220	1.190	1.260	4,208,000	5,292,880	1.2578	0.640	0.624	0.640	0.624	0.661	8,022,228	0.6598	-1.61%
1998-06-24	0	1.240	1.180	1.240	1.220	1.260	1,300,000	1,628,380	1.2526	0.650	0.619	0.650	0.640	0.661	2,478,350	0.6570	0.00%
1998-06-23	0	1.240	1.160	1.240	1.160	1.240	266,000	320,440	1.2047	0.650	0.608	0.650	0.608	0.650	507,109	0.6319	1.64%
1998-06-22	0	1.220	1.180	1.220	1.220	1.220	12,000	14,640	1.2200	0.640	0.619	0.640	0.640	0.640	22,877	0.6399	0.00%
1998-06-19	0	1.220	1.220	1.230	1.140	1.200	568,000	674,920	1.1882	0.640	0.640	0.645	0.598	0.629	1,082,848	0.6233	3.39%
1998-06-18	0	1.180	1.110	1.180	1.170	1.190	84,000	98,820	1.1764	0.619	0.582	0.619	0.614	0.624	160,140	0.6171	2.61%
1998-06-17	0	1.150	1.100	1.150	1.090	1.160	108,000	121,220	1.1224	0.603	0.577	0.603	0.572	0.608	205,894	0.5888	-0.86%
1998-06-16	0	1.160	1.100	1.160	1.080	1.160	502,000	552,680	1.1010	0.608	0.577	0.608	0.567	0.608	957,024	0.5775	0.00%
1998-06-15	0	1.160	1.160	-	1.090	1.160	132,000	148,440	1.1245	0.608	0.608	-	0.572	0.608	251,648	0.5899	0.00%
1998-06-12	0	1.160	1.160	1.180	1.100	1.150	54,000	61,400	1.1370	0.608	0.608	0.619	0.577	0.603	102,947	0.5964	0.87%
1998-06-11	0	1.150	1.100	1.150	1.080	1.150	28,000	31,220	1.1150	0.603	0.577	0.603	0.567	0.603	53,380	0.5849	-0.86%
1998-06-10	0	1.160	1.160	1.240	1.100	1.190	290,000	327,820	1.1304	0.608	0.608	0.650	0.577	0.624	552,863	0.5930	-6.45%
1998-06-09	0	1.240	1.190	1.240	1.190	1.240	118,000	141,620	1.2002	0.650	0.624	0.650	0.624	0.650	224,958	0.6295	0.00%
1998-06-08	0	1.240	1.200	1.260	1.200	1.260	46,000	56,220	1.2222	0.650	0.629	0.661	0.629	0.661	87,695	0.6411	-2.36%
1998-06-05	0	1.270	1.220	1.270	1.230	1.270	24,000	29,800	1.2417	0.666	0.640	0.666	0.645	0.666	45,754	0.6513	1.60%
1998-06-04	0	1.250	1.200	1.250	1.200	1.250	36,000	44,200	1.2278	0.656	0.629	0.656	0.629	0.656	68,631	0.6440	-1.57%
1998-06-03	0	1.270	1.210	1.270	1.210	1.270	46,000	57,080	1.2409	0.666	0.635	0.666	0.635	0.666	87,695	0.6509	4.10%
1998-06-02	0	1.220	1.220	1.270	1.220	1.280	306,000	381,480	1.2467	0.640	0.640	0.666	0.640	0.671	583,365	0.6539	-4.69%
1998-06-01	0	1.280	1.240	1.280	1.270	1.300	70,000	89,780	1.2826	0.671	0.650	0.671	0.666	0.682	133,450	0.6728	0.00%
1998-05-29	0	1.280	1.250	1.280	1.180	1.280	198,000	247,660	1.2508	0.671	0.656	0.671	0.619	0.671	377,472	0.6561	2.40%
1998-05-28	0	1.250	1.220	1.250	1.200	1.250	46,000	56,080	1.2191	0.656	0.640	0.656	0.629	0.656	87,695	0.6395	4.17%
1998-05-27	0	1.200	1.190	1.230	1.200	1.250	62,000	75,900	1.2242	0.629	0.624	0.645	0.629	0.656	118,198	0.6421	-7.69%
1998-05-26	0	1.300	1.250	1.300	1.250	1.300	56,000	70,700	1.2625	0.682	0.656	0.682	0.656	0.682	106,760	0.6622	1.96%
1998-05-25	0	1.310	1.290	1.310	1.290	1.310	16,000	20,780	1.2988	0.669	0.659	0.669	0.659	0.669	31,340	0.6630	0.00%
1998-05-22	0	1.310	1.300	1.310	1.300	1.320	20,000	26,080	1.3040	0.669	0.664	0.669	0.664	0.674	39,175	0.6657	-0.76%
1998-05-21	0	1.320	1.300	1.320	1.280	1.320	82,000	106,060	1.2934	0.674	0.664	0.674	0.653	0.674	160,618	0.6603	1.54%
1998-05-20	0	1.300	1.260	1.300	1.230	1.300	148,000	183,780	1.2418	0.664	0.643	0.664	0.628	0.664	289,896	0.6340	4.84%
1998-05-19	0	1.240	1.240	1.280	1.230	1.270	102,000	127,320	1.2482	0.633	0.633	0.653	0.628	0.648	199,793	0.6373	-3.12%
1998-05-18	0	1.280	1.240	1.280	1.240	1.280	50,000	63,200	1.2640	0.653	0.633	0.653	0.633	0.653	97,938	0.6453	0.00%
1998-05-15	0	1.280	1.230	1.280	1.230	1.280	52,000	65,560	1.2608	0.653	0.628	0.653	0.628	0.653	101,855	0.6437	4.07%
1998-05-14	0	1.230	1.200	1.230	1.230	1.230	20,000	24,600	1.2300	0.628	0.613	0.628	0.628	0.628	39,175	0.6279	0.00%
1998-05-13	0	1.230	1.200	1.230	1.230	1.260	60,000	74,100	1.2350	0.628	0.613	0.628	0.628	0.643	117,525	0.6305	-3.91%
1998-05-12	0	1.280	1.270	1.280	1.280	1.310	190,000	245,900	1.2942	0.653	0.648	0.653	0.653	0.669	372,164	0.6607	-2.29%
1998-05-11	0	1.310	1.290	1.310	1.290	1.330	134,000	174,640	1.3033	0.669	0.659	0.669	0.659	0.679	262,473	0.6654	0.00%
1998-05-08	0	1.310	1.280	1.310	1.250	1.310	214,000	272,440	1.2731	0.669	0.653	0.669	0.638	0.669	419,174	0.6499	1.55%
1998-05-07	0	1.290	1.280	1.290	1.280	1.330	320,000	417,520	1.3048	0.659	0.653	0.659	0.653	0.679	626,802	0.6661	-2.27%
1998-05-06	0	1.320	1.320	1.330	1.280	1.330	404,000	526,800	1.3040	0.674	0.674	0.679	0.653	0.679	791,338	0.6657	-1.49%
1998-05-05	0	1.340	1.320	1.340	1.300	1.340	184,000	242,520	1.3180	0.684	0.674	0.684	0.664	0.684	360,411	0.6729	0.75%
1998-05-04	0	1.330	1.330	1.340	1.330	1.360	130,000	173,900	1.3377	0.679	0.679	0.684	0.679	0.694	254,638	0.6829	-0.75%
1998-05-01	0	1.340	1.330	1.340	1.330	1.340	350,000	465,780	1.3308	0.684	0.679	0.684	0.679	0.684	685,565	0.6794	1.52%
1998-04-30	0	1.320	1.310	1.330	1.320	1.350	62,000	82,520	1.3310	0.674	0.669	0.679	0.674	0.689	121,443	0.6795	-0.75%
1998-04-29	0	1.330	1.300	1.330	1.290	1.330	240,000	316,060	1.3169	0.679	0.664	0.679	0.659	0.679	470,102	0.6723	-1.48%
1998-04-28	0	1.350	-	1.350	1.330	1.350	64,000	85,580	1.3372	0.689	-	0.689	0.679	0.689	125,360	0.6827	1.50%
1998-04-27	0	1.330	1.300	1.340	1.300	1.350	90,000	118,360	1.3151	0.679	0.664	0.684	0.664	0.689	176,288	0.6714	-2.21%
1998-04-24	0	1.360	1.350	1.360	1.350	1.390	329,500	448,970	1.3626	0.694	0.689	0.694	0.689	0.710	645,410	0.6956	-2.16%
1998-04-23	0	1.390	1.360	1.390	1.300	1.390	502,000	674,440	1.3435	0.710	0.694	0.710	0.664	0.710	983,296	0.6859	5.30%
1998-04-22	0	1.320	1.320	1.350	1.280	1.310	272,000	351,960	1.2940	0.674	0.674	0.689	0.653	0.669	532,782	0.6606	0.76%
1998-04-21	0	1.310	1.300	1.310	1.300	1.350	1,138,000	1,498,360	1.3167	0.669	0.664	0.669	0.664	0.689	2,229,065	0.6722	-0.76%
1998-04-20	0	1.320	1.310	1.320	1.250	1.330	720,000	940,120	1.3057	0.674	0.669	0.674	0.638	0.679	1,410,305	0.6666	3.94%
1998-04-17	0	1.270	1.250	1.270	1.250	1.270	74,000	93,080	1.2578	0.648	0.638	0.648	0.638	0.648	144,948	0.6422	0.00%
1998-04-16	0	1.270	1.250	1.270	1.260	1.270	170,000	215,400	1.2671	0.648	0.638	0.648	0.643	0.648	332,989	0.6469	0.00%
1998-04-15	0	1.270	1.260	1.270	1.260	1.270	140,000	177,200	1.2657	0.648	0.643	0.648	0.643	0.648	274,226	0.6462	0.00%
1998-04-14	0	1.270	1.240	1.270	1.240	1.270	60,000	75,000	1.2500	0.648	0.633	0.648	0.633	0.648	117,525	0.6382	0.00%
1998-04-09	0	1.270	1.250	1.270	1.240	1.270	118,000	148,100	1.2551	0.648	0.638	0.648	0.633	0.648	231,133	0.6408	0.00%
1998-04-08	0	1.270	1.260	1.270	1.240	1.270	82,000	102,420	1.2490	0.648	0.643	0.648	0.633	0.648	160,618	0.6377	2.42%
1998-04-07	0	1.240	1.230	1.250	1.240	1.250	182,000	225,960	1.2415	0.633	0.628	0.638	0.633	0.638	356,494	0.6338	-0.80%
1998-04-03	0	1.250	1.240	1.250	1.230	1.250	72,000	89,360	1.2411	0.638	0.633	0.638	0.628	0.638	141,030	0.6336	0.00%
1998-04-02	0	1.250	1.240	1.250	1.230	1.250	166,000	206,080	1.2414	0.638	0.633	0.638	0.628	0.638	325,154	0.6338	-0.79%
1998-04-01	0	1.260	1.250	1.260	1.230	1.270	244,000	303,100	1.2422	0.643	0.638	0.643	0.628	0.648	477,937	0.6342	-0.79%
1998-03-31	0	1.270	1.260	1.270	1.220	1.270	256,000	317,740	1.2412	0.648	0.643	0.648	0.623	0.648	501,442	0.6337	0.79%
1998-03-30	0	1.260	1.230	1.250	1.220	1.260	310,000	383,620	1.2375	0.643	0.628	0.638	0.623	0.643	607,214	0.6318	0.80%
1998-03-27	0	1.250	1.240	1.250	1.230	1.250	460,000	573,700	1.2472	0.638	0.633	0.638	0.628	0.638	901,028	0.6367	0.00%
1998-03-26	0	1.250	1.240	1.250	1.210	1.250	696,000	860,640	1.2366	0.638	0.633	0.638	0.618	0.638	1,363,294	0.6313	1.63%
1998-03-25	0	1.230	1.220	1.230	1.180	1.230	404,000	486,200	1.2035	0.628	0.623	0.628	0.602	0.628	791,338	0.6144	1.65%
1998-03-24	0	1.210	1.200	1.210	1.170	1.210	182,000	216,320	1.1886	0.618	0.613	0.618	0.597	0.618	356,494	0.6068	2.54%
1998-03-23	0	1.180	1.160	1.190	1.160	1.200	54,000	64,080	1.1867	0.602	0.592	0.608	0.592	0.613	105,773	0.6058	-0.84%
1998-03-20	0	1.190	1.170	1.190	1.170	1.200	232,000	275,360	1.1869	0.608	0.597	0.608	0.597	0.613	454,431	0.6059	-0.83%
1998-03-19	0	1.200	1.180	1.200	1.160	1.200	80,000	94,760	1.1845	0.613	0.602	0.613	0.592	0.613	156,701	0.6047	0.84%
1998-03-18	0	1.190	1.180	1.190	1.170	1.200	102,000	120,780	1.1841	0.608	0.602	0.608	0.597	0.613	199,793	0.6045	-0.83%
1998-03-17	0	1.200	1.190	1.200	1.170	1.200	216,000	255,360	1.1822	0.613	0.608	0.613	0.597	0.613	423,091	0.6036	0.00%
1998-03-16	0	1.200	1.190	1.200	1.180	1.200	260,000	307,000	1.1808	0.613	0.608	0.613	0.602	0.613	509,277	0.6028	0.00%
1998-03-13	0	1.200	1.180	1.200	1.180	1.200	152,000	180,800	1.1895	0.613	0.602	0.613	0.602	0.613	297,731	0.6073	0.84%
1998-03-12	0	1.190	1.170	1.190	1.170	1.190	36,000	42,620	1.1839	0.608	0.597	0.608	0.597	0.608	70,515	0.6044	0.00%
1998-03-11	0	1.190	1.180	1.200	1.150	1.200	214,000	250,700	1.1715	0.608	0.602	0.613	0.587	0.613	419,174	0.5981	3.48%
1998-03-10	0	1.150	1.150	1.190	1.150	1.190	120,000	141,140	1.1762	0.587	0.587	0.608	0.587	0.608	235,051	0.6005	-3.36%
1998-03-09	0	1.190	1.180	1.190	1.150	1.190	80,000	93,420	1.1678	0.608	0.602	0.608	0.587	0.608	156,701	0.5962	-0.83%
1998-03-06	0	1.200	1.150	1.200	1.120	1.200	42,000	48,600	1.1571	0.613	0.587	0.613	0.572	0.613	82,268	0.5908	4.35%
1998-03-05	0	1.150	1.150	1.180	1.150	1.230	104,000	121,160	1.1650	0.587	0.587	0.602	0.587	0.628	203,711	0.5948	-4.96%
1998-03-04	0	1.210	1.200	1.210	1.180	1.220	558,000	664,100	1.1901	0.618	0.613	0.618	0.602	0.623	1,092,986	0.6076	-0.82%
1998-03-03	0	1.220	1.220	-	1.180	1.200	134,000	159,520	1.1904	0.623	0.623	-	0.602	0.613	262,473	0.6078	2.52%
1998-03-02	0	1.190	1.180	1.190	1.180	1.220	180,000	214,800	1.1933	0.608	0.602	0.608	0.602	0.623	352,576	0.6092	-2.46%
1998-02-27	0	1.220	1.200	1.220	1.150	1.230	270,000	317,280	1.1751	0.623	0.613	0.623	0.587	0.628	528,864	0.5999	4.27%
1998-02-26	0	1.170	1.120	1.170	1.100	1.170	712,000	804,300	1.1296	0.597	0.572	0.597	0.562	0.597	1,394,634	0.5767	2.63%
1998-02-25	0	1.140	1.120	1.140	1.120	1.140	84,000	94,640	1.1267	0.582	0.572	0.582	0.572	0.582	164,536	0.5752	0.00%
1998-02-24	0	1.140	1.130	1.140	1.110	1.150	946,000	1,058,600	1.1190	0.582	0.577	0.582	0.567	0.587	1,852,983	0.5713	0.00%
1998-02-23	0	1.140	1.130	1.140	1.110	1.140	262,000	294,020	1.1222	0.582	0.577	0.582	0.567	0.582	513,194	0.5729	0.00%
1998-02-20	0	1.140	1.130	1.140	1.110	1.140	186,000	208,560	1.1213	0.582	0.577	0.582	0.567	0.582	364,329	0.5725	0.00%
1998-02-19	0	1.140	1.120	1.140	1.100	1.140	296,000	332,120	1.1220	0.582	0.572	0.582	0.562	0.582	579,792	0.5728	0.00%
1998-02-18	0	1.140	1.120	1.140	1.120	1.160	240,000	272,340	1.1348	0.582	0.572	0.582	0.572	0.592	470,102	0.5793	0.00%
1998-02-17	0	1.140	1.100	1.140	1.100	1.140	222,000	245,080	1.1040	0.582	0.562	0.582	0.562	0.582	434,844	0.5636	1.79%
1998-02-16	0	1.120	1.100	1.120	1.100	1.140	486,000	539,340	1.1098	0.572	0.562	0.572	0.562	0.582	951,956	0.5666	1.82%
1998-02-13	0	1.100	1.090	1.100	1.080	1.100	214,000	233,760	1.0923	0.562	0.556	0.562	0.551	0.562	419,174	0.5577	-2.65%
1998-02-12	0	1.130	1.100	1.130	1.100	1.130	208,000	230,260	1.1070	0.577	0.562	0.577	0.562	0.577	407,421	0.5652	-0.88%
1998-02-11	0	1.140	1.140	1.150	1.100	1.140	782,000	869,380	1.1117	0.582	0.582	0.587	0.562	0.582	1,531,747	0.5676	0.00%
1998-02-10	0	1.140	1.120	1.140	1.080	1.150	256,000	289,560	1.1311	0.582	0.572	0.582	0.551	0.587	501,442	0.5775	-3.39%
1998-02-09	0	1.180	1.150	1.180	1.130	1.180	456,000	519,780	1.1399	0.602	0.587	0.602	0.577	0.602	893,193	0.5819	2.61%
1998-02-06	0	1.150	1.150	1.170	1.080	1.140	360,000	397,140	1.1032	0.587	0.587	0.597	0.551	0.582	705,152	0.5632	4.55%
1998-02-05	0	1.100	1.090	1.100	1.040	1.100	166,000	176,560	1.0636	0.562	0.556	0.562	0.531	0.562	325,154	0.5430	3.77%
1998-02-04	0	1.060	1.050	1.060	1.040	1.070	312,000	330,240	1.0585	0.541	0.536	0.541	0.531	0.546	611,132	0.5404	-0.93%
1998-02-03	0	1.070	1.050	1.070	1.050	1.070	410,000	434,080	1.0587	0.546	0.536	0.546	0.536	0.546	803,090	0.5405	-0.93%
1998-02-02	0	1.080	1.070	1.080	1.050	1.080	364,000	387,020	1.0632	0.551	0.546	0.551	0.536	0.551	712,987	0.5428	2.86%
1998-01-27	0	1.050	1.040	1.050	1.000	1.050	84,000	86,480	1.0295	0.536	0.531	0.536	0.511	0.536	164,536	0.5256	1.94%
1998-01-26	0	1.030	1.020	1.030	0.990	1.040	270,000	271,480	1.0055	0.526	0.521	0.526	0.505	0.531	528,864	0.5133	0.98%
1998-01-23	0	1.020	1.010	1.020	0.970	1.030	302,000	298,160	0.9873	0.521	0.516	0.521	0.495	0.526	591,544	0.5040	-2.86%
1998-01-22	0	1.050	1.020	1.050	0.970	1.050	382,000	380,720	0.9966	0.536	0.521	0.536	0.495	0.536	748,245	0.5088	-3.67%
1998-01-21	0	1.090	1.080	1.090	0.770	1.100	1,560,000	1,505,220	0.9649	0.556	0.551	0.556	0.393	0.562	3,055,660	0.4926	-1.80%
1998-01-20	0	1.110	1.100	1.110	0.960	1.120	1,252,000	1,308,760	1.0453	0.567	0.562	0.567	0.490	0.572	2,452,363	0.5337	-0.89%
1998-01-19	0	1.120	1.110	1.120	0.970	1.120	250,000	264,820	1.0593	0.572	0.567	0.572	0.495	0.572	489,689	0.5408	0.00%
1998-01-16	0	1.120	1.090	1.110	0.920	1.120	1,044,000	1,059,420	1.0148	0.572	0.556	0.567	0.470	0.572	2,044,942	0.5181	6.67%
1998-01-15	0	1.050	1.060	1.070	0.980	1.070	1,500,000	1,504,840	1.0032	0.536	0.541	0.546	0.500	0.546	2,938,134	0.5122	7.14%
1998-01-14	0	0.980	0.970	0.980	0.880	0.980	820,000	762,100	0.9294	0.500	0.495	0.500	0.449	0.500	1,606,180	0.4745	11.36%
1998-01-13	0	0.880	0.880	0.890	0.850	0.890	910,000	788,600	0.8666	0.449	0.449	0.454	0.434	0.454	1,782,468	0.4424	3.53%
1998-01-12	0	0.850	0.770	0.850	0.780	1.000	694,000	614,600	0.8856	0.434	0.393	0.434	0.398	0.511	1,359,377	0.4521	-22.73%
1998-01-09	0	1.100	1.100	1.120	1.080	1.120	236,000	259,720	1.1005	0.562	0.562	0.572	0.551	0.572	462,266	0.5618	0.00%
1998-01-08	0	1.100	1.090	1.100	1.060	1.100	222,000	240,040	1.0813	0.562	0.556	0.562	0.541	0.562	434,844	0.5520	-5.98%
1998-01-07	0	1.170	1.160	1.200	1.170	1.270	712,000	845,260	1.1872	0.597	0.592	0.613	0.597	0.648	1,394,634	0.6061	-7.87%
1998-01-06	0	1.270	1.260	1.270	1.220	1.270	848,000	1,052,160	1.2408	0.648	0.643	0.648	0.623	0.648	1,661,025	0.6334	2.42%
1998-01-05	0	1.240	-	1.240	-	-	150,000	189,000	1.2600	0.633	-	0.633	-	-	293,813	0.6433	-2.36%
1998-01-02	0	1.270	1.220	1.270	1.230	1.270	300,000	377,000	1.2567	0.648	0.623	0.648	0.628	0.648	587,627	0.6416	0.00%
1997-12-31	0	1.270	1.230	1.280	1.240	1.270	522,000	657,160	1.2589	0.648	0.628	0.653	0.633	0.648	1,022,471	0.6427	0.79%
1997-12-30	0	1.260	1.220	1.260	1.230	1.260	396,000	492,660	1.2441	0.643	0.623	0.643	0.628	0.643	775,667	0.6351	0.00%
1997-12-29	0	1.260	1.220	1.270	1.240	1.280	398,000	499,240	1.2544	0.643	0.623	0.648	0.633	0.653	779,585	0.6404	-1.56%
1997-12-24	0	1.280	-	1.280	1.260	1.280	64,000	81,220	1.2691	0.653	-	0.653	0.643	0.653	125,360	0.6479	0.00%
1997-12-23	0	1.280	-	1.280	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
1997-12-22	0	1.280	1.280	1.290	1.240	1.280	102,000	128,960	1.2643	0.653	0.653	0.659	0.633	0.653	199,793	0.6455	-0.78%
1997-12-19	0	1.290	1.280	1.290	1.250	1.290	360,000	459,160	1.2754	0.659	0.653	0.659	0.638	0.659	705,152	0.6512	-0.77%
1997-12-18	0	1.300	1.280	1.300	1.260	1.300	434,000	557,880	1.2854	0.664	0.653	0.664	0.643	0.664	850,100	0.6563	0.00%
1997-12-17	0	1.300	1.270	1.300	1.240	1.300	280,000	351,440	1.2551	0.664	0.648	0.664	0.633	0.664	548,452	0.6408	4.84%
1997-12-16	0	1.240	1.240	1.260	1.240	1.260	60,000	74,960	1.2493	0.633	0.633	0.643	0.633	0.643	117,525	0.6378	-3.12%
1997-12-15	0	1.280	1.270	1.290	1.250	1.290	80,000	102,100	1.2763	0.653	0.648	0.659	0.638	0.659	156,701	0.6516	0.00%
1997-12-12	0	1.280	1.280	1.310	1.240	1.300	360,000	460,000	1.2778	0.653	0.653	0.669	0.633	0.664	705,152	0.6523	-1.54%
1997-12-11	0	1.300	1.290	1.320	1.290	1.300	376,000	486,760	1.2946	0.664	0.659	0.674	0.659	0.664	736,492	0.6609	-2.99%
1997-12-10	0	1.340	1.330	1.340	1.340	1.350	210,000	282,500	1.3452	0.684	0.679	0.684	0.684	0.689	411,339	0.6868	-2.90%
1997-12-09	0	1.380	1.340	1.380	1.330	1.390	898,000	1,209,120	1.3465	0.705	0.684	0.705	0.679	0.710	1,758,963	0.6874	0.00%
1997-12-08	0	1.380	1.360	1.380	1.360	1.400	588,000	807,160	1.3727	0.705	0.694	0.705	0.694	0.715	1,151,749	0.7008	0.00%
1997-12-05	0	1.380	1.360	1.380	1.350	1.380	140,000	191,200	1.3657	0.705	0.694	0.705	0.689	0.705	274,226	0.6972	0.73%
1997-12-04	0	1.370	1.360	1.370	1.340	1.370	340,000	460,040	1.3531	0.699	0.694	0.699	0.684	0.699	665,977	0.6908	1.48%
1997-12-03	0	1.350	1.340	1.360	1.320	1.370	508,000	680,380	1.3393	0.689	0.684	0.694	0.674	0.699	995,048	0.6838	0.75%
1997-12-02	0	1.340	1.340	1.360	1.330	1.340	1,176,000	1,575,800	1.3400	0.684	0.684	0.694	0.679	0.684	2,303,497	0.6841	-0.74%
1997-12-01	0	1.350	1.340	1.350	1.320	1.350	316,000	422,860	1.3382	0.689	0.684	0.689	0.674	0.689	618,967	0.6832	2.27%
1997-11-28	0	1.320	1.320	1.340	1.320	1.330	404,000	535,380	1.3252	0.674	0.674	0.684	0.674	0.679	791,338	0.6766	-2.94%
1997-11-27	0	1.360	1.360	1.370	1.330	1.360	810,000	1,090,020	1.3457	0.694	0.694	0.699	0.679	0.694	1,586,593	0.6870	-2.16%
1997-11-26	0	1.390	1.390	1.400	1.350	1.400	964,000	1,324,620	1.3741	0.710	0.710	0.715	0.689	0.715	1,888,241	0.7015	2.21%
1997-11-25	0	1.360	1.350	1.360	1.330	1.360	456,000	613,380	1.3451	0.694	0.689	0.694	0.679	0.694	893,193	0.6867	-2.16%
1997-11-24	0	1.390	1.370	1.390	1.330	1.390	952,000	1,279,260	1.3438	0.710	0.699	0.710	0.679	0.710	1,864,736	0.6860	-0.71%
1997-11-21	0	1.400	1.390	1.400	1.370	1.400	708,000	977,280	1.3803	0.715	0.710	0.715	0.699	0.715	1,386,799	0.7047	1.45%
1997-11-20	0	1.380	1.370	1.390	1.330	1.380	1,630,000	2,200,900	1.3502	0.705	0.699	0.710	0.679	0.705	3,192,773	0.6893	0.00%
1997-11-19	0	1.380	1.380	1.400	1.350	1.380	218,000	297,400	1.3642	0.705	0.705	0.715	0.689	0.705	427,009	0.6965	-1.43%
1997-11-18	0	1.400	1.390	1.400	1.370	1.430	822,000	1,140,620	1.3876	0.715	0.710	0.715	0.699	0.730	1,610,098	0.7084	0.00%
1997-11-17	0	1.400	1.390	1.400	1.350	1.400	780,000	1,067,260	1.3683	0.715	0.710	0.715	0.689	0.715	1,527,830	0.6985	3.70%
1997-11-14	0	1.350	1.340	1.350	1.320	1.350	482,000	641,620	1.3312	0.689	0.684	0.689	0.674	0.689	944,121	0.6796	0.00%
1997-11-13	0	1.350	1.330	1.350	1.290	1.350	504,000	660,640	1.3108	0.689	0.679	0.689	0.659	0.689	987,213	0.6692	1.50%
1997-11-12	0	1.330	1.320	1.330	1.280	1.330	1,494,000	1,943,560	1.3009	0.679	0.674	0.679	0.653	0.679	2,926,382	0.6642	-0.75%
1997-11-11	0	1.340	1.330	1.340	1.290	1.340	2,326,000	3,045,880	1.3095	0.684	0.679	0.684	0.659	0.684	4,556,067	0.6685	3.08%
1997-11-10	0	1.300	1.300	1.320	1.260	1.310	1,126,000	1,447,600	1.2856	0.664	0.664	0.674	0.643	0.669	2,205,560	0.6563	-0.76%
1997-11-07	0	1.310	1.300	1.330	1.260	1.340	1,986,000	2,555,040	1.2865	0.669	0.664	0.679	0.643	0.684	3,890,090	0.6568	-2.24%
1997-11-06	0	1.340	1.330	1.340	1.330	1.380	1,614,000	2,179,440	1.3503	0.684	0.679	0.684	0.679	0.705	3,161,433	0.6894	-2.19%
1997-11-05	0	1.370	1.340	1.380	1.340	1.400	984,000	1,339,820	1.3616	0.699	0.684	0.705	0.684	0.715	1,927,416	0.6951	-0.72%
1997-11-04	0	1.380	1.370	1.380	1.340	1.480	4,738,000	6,663,720	1.4064	0.705	0.699	0.705	0.684	0.756	9,280,587	0.7180	0.00%
1997-11-03	0	1.380	1.380	1.390	1.330	1.400	2,328,000	3,214,460	1.3808	0.705	0.705	0.710	0.679	0.715	4,559,985	0.7049	6.15%
1997-10-31	0	1.300	1.300	1.320	1.220	1.300	2,110,000	2,698,460	1.2789	0.664	0.664	0.674	0.623	0.664	4,132,976	0.6529	0.78%
1997-10-30	0	1.290	1.270	1.290	1.200	1.300	960,000	1,186,360	1.2358	0.659	0.648	0.659	0.613	0.664	1,880,406	0.6309	0.00%
1997-10-29	0	1.290	1.280	1.290	1.190	1.330	4,660,000	5,848,180	1.2550	0.659	0.653	0.659	0.608	0.679	9,127,804	0.6407	3.20%
1997-10-28	0	1.250	1.200	1.250	0.970	1.300	2,086,000	2,273,220	1.0898	0.638	0.613	0.638	0.495	0.664	4,085,966	0.5563	-0.79%
1997-10-27	0	1.260	1.250	1.260	1.110	1.270	1,828,000	2,183,440	1.1944	0.643	0.638	0.643	0.567	0.648	3,580,606	0.6098	-1.56%
1997-10-24	0	1.280	1.260	1.300	1.190	1.300	1,612,000	2,011,840	1.2480	0.653	0.643	0.664	0.608	0.664	3,157,515	0.6372	-1.54%
1997-10-23	0	1.300	1.200	1.300	0.950	1.400	3,146,000	3,530,640	1.1223	0.664	0.613	0.664	0.485	0.715	6,162,247	0.5729	-7.14%
1997-10-22	0	1.400	1.360	1.400	1.400	1.500	2,070,000	3,008,720	1.4535	0.715	0.694	0.715	0.715	0.766	4,054,625	0.7420	-6.67%
1997-10-21	0	1.500	1.470	1.500	1.500	1.560	1,420,000	2,171,440	1.5292	0.766	0.750	0.766	0.766	0.796	2,781,434	0.7807	-4.46%
1997-10-20	0	1.570	1.550	1.590	1.520	1.630	3,038,000	4,734,540	1.5584	0.802	0.791	0.812	0.776	0.832	5,950,702	0.7956	-3.68%
1997-10-17	0	1.630	1.630	1.640	1.550	1.670	3,456,000	5,546,220	1.6048	0.832	0.832	0.837	0.791	0.853	6,769,462	0.8193	2.52%
1997-10-16	0	1.590	1.550	1.590	1.520	1.590	3,676,000	5,712,240	1.5539	0.812	0.791	0.812	0.776	0.812	7,200,388	0.7933	3.92%
1997-10-15	0	1.530	1.530	1.540	1.430	1.600	6,774,000	10,377,220	1.5319	0.781	0.781	0.786	0.730	0.817	13,268,615	0.7821	-4.38%
1997-10-14	0	1.600	1.580	1.610	1.580	1.740	11,472,000	19,025,200	1.6584	0.817	0.807	0.822	0.807	0.888	22,470,852	0.8467	1.91%
1997-10-13	0	1.570	1.560	1.580	1.500	1.600	4,202,000	6,573,680	1.5644	0.802	0.796	0.807	0.766	0.817	8,230,694	0.7987	-1.26%
1997-10-09	0	1.590	1.580	1.590	1.530	1.650	14,302,000	22,747,460	1.5905	0.812	0.807	0.812	0.781	0.842	28,014,132	0.8120	-4.79%
1997-10-08	0	1.670	1.660	1.670	1.650	1.830	18,302,000	31,621,460	1.7278	0.853	0.847	0.853	0.842	0.934	35,849,157	0.8821	-7.73%
1997-10-07	0	1.810	1.810	1.820	1.800	1.970	22,590,000	42,715,800	1.8909	0.924	0.924	0.929	0.919	1.006	44,248,304	0.9654	-4.74%
1997-10-06	0	1.900	1.900	1.910	1.880	2.600	133,188,000	297,161,250	2.2311	0.970	0.970	0.975	0.960	1.327	260,882,829	1.1391

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.