Prices and Webb-site Total Returns

Anhui Tianda Oil Pipe Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08241	2006-12-01	2007-12-21	2007-12-24	Docs
HK Main	00839	2007-12-24	2016-11-29	2016-12-12	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
2016-12-09	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2016-11-29	0	1.660	1.660	1.670	1.660	1.670	2,691,000	4,467,530	1.6602	1.660	1.660	1.670	1.660	1.670	2,691,000	1.6602	-0.60%
2016-11-28	0	1.670	1.660	1.670	1.660	1.670	21,620,000	35,890,220	1.6600	1.670	1.660	1.670	1.660	1.670	21,620,000	1.6600	0.00%
2016-11-25	0	1.670	1.660	1.670	1.660	1.670	1,987,000	3,299,370	1.6605	1.670	1.660	1.670	1.660	1.670	1,987,000	1.6605	0.00%
2016-11-24	0	1.670	1.660	1.670	1.660	1.670	1,928,000	3,203,040	1.6613	1.670	1.660	1.670	1.660	1.670	1,928,000	1.6613	0.60%
2016-11-23	0	1.660	1.660	1.670	1.660	1.670	526,000	873,480	1.6606	1.660	1.660	1.670	1.660	1.670	526,000	1.6606	0.00%
2016-11-22	0	1.660	1.660	1.670	1.660	1.670	1,016,000	1,687,150	1.6606	1.660	1.660	1.670	1.660	1.670	1,016,000	1.6606	0.00%
2016-11-21	0	1.660	1.660	1.670	1.660	1.670	3,304,000	5,485,160	1.6602	1.660	1.660	1.670	1.660	1.670	3,304,000	1.6602	0.00%
2016-11-18	0	1.660	1.660	1.670	1.660	1.660	942,000	1,563,720	1.6600	1.660	1.660	1.670	1.660	1.660	942,000	1.6600	0.00%
2016-11-17	0	1.660	1.660	1.670	1.660	1.660	689,000	1,143,740	1.6600	1.660	1.660	1.670	1.660	1.660	689,000	1.6600	0.00%
2016-11-16	0	1.660	1.660	1.670	1.660	1.670	1,331,000	2,214,850	1.6640	1.660	1.660	1.670	1.660	1.670	1,331,000	1.6640	0.00%
2016-11-15	0	1.660	1.660	1.670	1.660	1.670	1,176,000	1,952,170	1.6600	1.660	1.660	1.670	1.660	1.670	1,176,000	1.6600	0.00%
2016-11-14	0	1.660	1.660	1.670	1.660	1.660	463,000	768,580	1.6600	1.660	1.660	1.670	1.660	1.660	463,000	1.6600	-0.60%
2016-11-11	0	1.670	1.660	1.670	1.660	1.670	1,287,000	2,137,550	1.6609	1.670	1.660	1.670	1.660	1.670	1,287,000	1.6609	0.60%
2016-11-10	0	1.660	1.660	1.670	1.660	1.670	1,005,000	1,668,500	1.6602	1.660	1.660	1.670	1.660	1.670	1,005,000	1.6602	0.00%
2016-11-09	0	1.660	1.660	1.670	1.660	1.670	3,772,000	6,265,560	1.6611	1.660	1.660	1.670	1.660	1.670	3,772,000	1.6611	0.00%
2016-11-08	0	1.660	1.660	1.670	1.660	1.670	9,122,000	15,147,130	1.6605	1.660	1.660	1.670	1.660	1.670	9,122,000	1.6605	0.00%
2016-11-07	0	1.660	1.660	1.670	1.660	1.670	2,512,000	4,172,770	1.6611	1.660	1.660	1.670	1.660	1.670	2,512,000	1.6611	0.00%
2016-11-04	0	1.660	1.660	1.670	1.660	1.670	750,000	1,246,280	1.6617	1.660	1.660	1.670	1.660	1.670	750,000	1.6617	0.00%
2016-11-03	0	1.660	1.660	1.670	1.660	1.670	2,790,000	4,634,290	1.6610	1.660	1.660	1.670	1.660	1.670	2,790,000	1.6610	0.00%
2016-11-02	0	1.660	1.660	1.670	1.660	1.670	1,249,458	2,075,654	1.6612	1.660	1.660	1.670	1.660	1.670	1,249,458	1.6612	0.00%
2016-11-01	0	1.660	1.660	1.670	1.660	1.670	5,745,000	9,537,800	1.6602	1.660	1.660	1.670	1.660	1.670	5,745,000	1.6602	0.00%
2016-10-31	0	1.660	1.660	1.670	1.660	1.670	36,196,000	60,208,120	1.6634	1.660	1.660	1.670	1.660	1.670	36,196,000	1.6634	1.22%
2016-10-28	0	1.640	1.640	1.650	1.630	1.650	3,524,000	5,776,540	1.6392	1.640	1.640	1.650	1.630	1.650	3,524,000	1.6392	0.61%
2016-10-27	0	1.630	1.620	1.630	1.620	1.630	1,503,000	2,446,540	1.6278	1.630	1.620	1.630	1.620	1.630	1,503,000	1.6278	0.00%
2016-10-26	0	1.630	1.620	1.630	1.620	1.630	268,000	436,820	1.6299	1.630	1.620	1.630	1.620	1.630	268,000	1.6299	0.00%
2016-10-25	0	1.630	1.630	1.640	1.620	1.630	1,698,000	2,767,140	1.6296	1.630	1.630	1.640	1.620	1.630	1,698,000	1.6296	0.00%
2016-10-24	0	1.630	1.620	1.630	1.620	1.630	464,149	755,223	1.6271	1.630	1.620	1.630	1.620	1.630	464,149	1.6271	1.24%
2016-10-20	0	1.610	1.610	1.620	1.610	1.630	3,580,000	5,796,310	1.6191	1.610	1.610	1.620	1.610	1.630	3,580,000	1.6191	0.00%
2016-10-19	0	1.610	1.610	1.620	1.610	1.610	1,941,000	3,125,010	1.6100	1.610	1.610	1.620	1.610	1.610	1,941,000	1.6100	0.00%
2016-10-18	0	1.610	1.610	1.620	1.610	1.610	2,747,000	4,422,670	1.6100	1.610	1.610	1.620	1.610	1.610	2,747,000	1.6100	-0.62%
2016-10-17	0	1.620	1.610	1.620	1.610	1.620	935,000	1,514,690	1.6200	1.620	1.610	1.620	1.610	1.620	935,000	1.6200	0.00%
2016-10-14	0	1.620	1.620	1.630	1.620	1.630	1,471,000	2,383,120	1.6201	1.620	1.620	1.630	1.620	1.630	1,471,000	1.6201	0.00%
2016-10-13	0	1.620	1.620	1.630	1.610	1.630	2,126,000	3,439,610	1.6179	1.620	1.620	1.630	1.610	1.630	2,126,000	1.6179	0.62%
2016-10-12	0	1.610	1.610	1.620	1.610	1.630	9,202,000	14,909,340	1.6202	1.610	1.610	1.620	1.610	1.630	9,202,000	1.6202	1.91%
2016-10-11	0	1.930	1.930	1.940	1.920	1.950	8,381,000	16,183,180	1.9309	1.580	1.580	1.588	1.572	1.596	10,238,451	1.5806	0.00%
2016-10-07	0	1.930	1.920	1.930	1.920	1.940	3,193,000	6,146,350	1.9249	1.580	1.572	1.580	1.572	1.588	3,900,653	1.5757	0.52%
2016-10-06	0	1.920	1.920	1.930	1.920	1.930	5,618,900	10,791,211	1.9205	1.572	1.572	1.580	1.572	1.580	6,864,197	1.5721	0.00%
2016-10-05	0	1.920	1.920	1.930	1.920	1.930	3,481,000	6,687,840	1.9212	1.572	1.572	1.580	1.572	1.580	4,252,482	1.5727	-0.52%
2016-10-04	0	1.930	1.920	1.930	1.920	1.930	436,000	839,790	1.9261	1.580	1.572	1.580	1.572	1.580	532,629	1.5767	0.52%
2016-10-03	0	1.920	1.910	1.920	1.920	1.930	1,894,000	3,638,590	1.9211	1.572	1.563	1.572	1.572	1.580	2,313,761	1.5726	0.00%
2016-09-30	0	1.920	1.910	1.920	1.910	1.920	1,933,000	3,709,900	1.9192	1.572	1.563	1.572	1.563	1.572	2,361,404	1.5711	0.00%
2016-09-29	0	1.920	1.910	1.920	1.900	1.930	2,981,000	5,700,500	1.9123	1.572	1.563	1.572	1.555	1.580	3,641,668	1.5654	0.52%
2016-09-28	0	1.910	1.900	1.910	1.900	1.910	845,000	1,607,020	1.9018	1.563	1.555	1.563	1.555	1.563	1,032,274	1.5568	0.53%
2016-09-27	0	1.900	1.890	1.900	1.890	1.900	284,000	538,970	1.8978	1.555	1.547	1.555	1.547	1.555	346,942	1.5535	0.53%
2016-09-26	0	1.890	1.890	1.900	1.880	1.900	1,569,000	2,967,730	1.8915	1.547	1.547	1.555	1.539	1.555	1,916,732	1.5483	0.53%
2016-09-23	0	1.880	1.880	1.890	1.870	1.890	3,813,000	7,160,750	1.8780	1.539	1.539	1.547	1.531	1.547	4,658,062	1.5373	0.53%
2016-09-22	0	1.870	1.870	1.880	1.870	1.890	1,479,000	2,783,390	1.8819	1.531	1.531	1.539	1.531	1.547	1,806,786	1.5405	-1.06%
2016-09-21	0	1.890	1.890	1.900	1.880	1.900	3,130,000	5,919,050	1.8911	1.547	1.547	1.555	1.539	1.555	3,823,691	1.5480	0.00%
2016-09-20	0	1.890	1.890	1.900	1.890	1.900	3,190,000	6,049,390	1.8964	1.547	1.547	1.555	1.547	1.555	3,896,988	1.5523	0.00%
2016-09-19	0	1.890	1.890	1.900	1.880	1.910	1,778,000	3,365,820	1.8930	1.547	1.547	1.555	1.539	1.563	2,172,052	1.5496	0.00%
2016-09-15	0	1.890	1.890	1.900	1.880	1.900	2,062,000	3,895,020	1.8890	1.547	1.547	1.555	1.539	1.555	2,518,994	1.5463	-0.53%
2016-09-14	0	1.900	1.890	1.900	1.860	1.910	4,180,000	7,884,890	1.8863	1.555	1.547	1.555	1.523	1.563	5,106,399	1.5441	2.15%
2016-09-13	0	1.860	1.860	1.870	1.860	1.880	2,811,000	5,246,860	1.8665	1.523	1.523	1.531	1.523	1.539	3,433,992	1.5279	-1.06%
2016-09-12	0	1.880	1.870	1.880	1.850	1.890	5,858,900	10,971,355	1.8726	1.539	1.531	1.539	1.514	1.547	7,157,387	1.5329	2.73%
2016-09-09	0	1.830	1.820	1.830	1.820	1.830	495,000	902,140	1.8225	1.498	1.490	1.498	1.490	1.498	604,705	1.4919	0.00%
2016-09-08	0	1.830	1.820	1.830	1.820	1.830	801,000	1,458,170	1.8204	1.498	1.490	1.498	1.490	1.498	978,523	1.4902	0.00%
2016-09-07	0	1.830	1.820	1.830	1.810	1.830	1,369,000	2,493,920	1.8217	1.498	1.490	1.498	1.482	1.498	1,672,407	1.4912	0.55%
2016-09-06	0	1.820	1.810	1.820	1.810	1.840	3,249,000	5,929,830	1.8251	1.490	1.482	1.490	1.482	1.506	3,969,064	1.4940	-0.55%
2016-09-05	0	1.830	1.830	1.840	1.830	1.850	1,353,000	2,484,910	1.8366	1.498	1.498	1.506	1.498	1.514	1,652,861	1.5034	-1.08%
2016-09-02	0	1.850	1.840	1.850	1.840	1.850	1,762,000	3,244,120	1.8412	1.514	1.506	1.514	1.506	1.514	2,152,506	1.5071	0.54%
2016-09-01	0	1.840	1.830	1.840	1.830	1.840	239,000	439,160	1.8375	1.506	1.498	1.506	1.498	1.506	291,969	1.5041	0.00%
2016-08-31	0	1.840	1.840	1.850	1.840	1.850	1,250,000	2,300,060	1.8400	1.506	1.506	1.514	1.506	1.514	1,527,033	1.5062	0.00%
2016-08-30	0	1.840	1.840	1.850	1.840	1.840	295,000	542,800	1.8400	1.506	1.506	1.514	1.506	1.506	360,380	1.5062	0.55%
2016-08-29	0	1.830	1.830	1.840	1.830	1.850	352,000	646,970	1.8380	1.498	1.498	1.506	1.498	1.514	430,013	1.5045	-0.54%
2016-08-26	0	1.840	1.840	1.850	1.840	1.850	1,289,000	2,374,530	1.8421	1.506	1.506	1.514	1.506	1.514	1,574,677	1.5079	-0.54%
2016-08-25	0	1.850	1.850	1.860	1.850	1.860	712,000	1,317,210	1.8500	1.514	1.514	1.523	1.514	1.523	869,798	1.5144	0.00%
2016-08-24	0	1.850	1.850	1.860	1.840	1.860	1,567,000	2,897,350	1.8490	1.514	1.514	1.523	1.506	1.523	1,914,289	1.5135	0.00%
2016-08-23	0	1.850	1.840	1.850	1.830	1.850	3,391,000	6,251,630	1.8436	1.514	1.506	1.514	1.498	1.514	4,142,535	1.5091	0.00%
2016-08-22	0	1.850	1.840	1.850	1.840	1.860	1,347,000	2,493,320	1.8510	1.514	1.506	1.514	1.506	1.523	1,645,531	1.5152	0.00%
2016-08-19	0	1.850	1.840	1.850	1.840	1.860	3,984,000	7,362,200	1.8479	1.514	1.506	1.514	1.506	1.523	4,866,960	1.5127	-0.54%
2016-08-18	0	1.860	1.850	1.860	1.850	1.890	8,555,908	15,936,361	1.8626	1.523	1.514	1.523	1.514	1.547	10,452,124	1.5247	2.20%
2016-08-17	0	1.820	1.810	1.820	1.810	1.840	1,907,848	3,471,340	1.8195	1.490	1.482	1.490	1.482	1.506	2,330,678	1.4894	0.00%
2016-08-16	0	1.820	1.820	1.830	1.820	1.830	819,000	1,490,880	1.8204	1.490	1.490	1.498	1.490	1.498	1,000,512	1.4901	0.00%
2016-08-15	0	1.820	1.810	1.820	1.790	1.820	1,829,157	3,302,146	1.8053	1.490	1.482	1.490	1.465	1.490	2,234,547	1.4778	2.25%
2016-08-12	0	1.780	1.770	1.780	1.760	1.790	1,029,000	1,826,950	1.7755	1.457	1.449	1.457	1.441	1.465	1,257,054	1.4534	0.56%
2016-08-11	0	1.770	1.760	1.770	1.760	1.770	2,475,000	4,379,920	1.7697	1.449	1.441	1.449	1.441	1.449	3,023,525	1.4486	0.00%
2016-08-10	0	1.770	1.760	1.770	1.760	1.800	882,000	1,564,225	1.7735	1.449	1.441	1.449	1.441	1.473	1,077,475	1.4518	0.00%
2016-08-09	0	1.770	1.760	1.770	1.760	1.810	1,307,000	2,315,300	1.7715	1.449	1.441	1.449	1.441	1.482	1,596,666	1.4501	-0.56%
2016-08-08	0	1.780	1.770	1.780	1.770	1.840	4,985,857	9,004,075	1.8059	1.457	1.449	1.457	1.449	1.506	6,090,855	1.4783	3.49%
2016-08-05	0	1.720	1.720	1.730	1.700	1.730	5,273,000	9,039,180	1.7142	1.408	1.408	1.416	1.392	1.416	6,441,636	1.4032	2.99%
2016-08-04	0	1.670	1.670	1.680	1.670	1.690	246,000	413,050	1.6791	1.367	1.367	1.375	1.367	1.383	300,520	1.3745	-0.60%
2016-08-03	0	1.680	1.670	1.690	1.660	1.690	438,000	731,940	1.6711	1.375	1.367	1.383	1.359	1.383	535,072	1.3679	-1.18%
2016-08-01	0	1.700	1.690	1.700	1.660	1.720	1,436,000	2,424,380	1.6883	1.392	1.383	1.392	1.359	1.408	1,754,256	1.3820	1.80%
2016-07-29	0	1.670	1.660	1.670	1.660	1.670	205,000	342,290	1.6697	1.367	1.359	1.367	1.359	1.367	250,433	1.3668	0.00%
2016-07-28	0	1.670	1.670	1.680	1.670	1.680	166,000	278,020	1.6748	1.367	1.367	1.375	1.367	1.375	202,790	1.3710	-0.60%
2016-07-27	0	1.680	1.680	1.690	1.660	1.700	1,671,400	2,820,178	1.6873	1.375	1.375	1.383	1.359	1.392	2,041,826	1.3812	-0.59%
2016-07-26	0	1.690	1.670	1.690	1.660	1.690	2,222,000	3,738,350	1.6824	1.383	1.367	1.383	1.359	1.383	2,714,454	1.3772	1.81%
2016-07-25	0	1.660	1.660	1.670	1.650	1.670	1,394,000	2,320,910	1.6649	1.359	1.359	1.367	1.351	1.367	1,702,947	1.3629	-0.60%
2016-07-22	0	1.670	1.660	1.670	1.660	1.680	1,128,000	1,883,950	1.6702	1.367	1.359	1.367	1.359	1.375	1,377,995	1.3672	0.60%
2016-07-21	0	1.660	1.650	1.670	1.650	1.680	166,000	275,980	1.6625	1.359	1.351	1.367	1.351	1.375	202,790	1.3609	-1.19%
2016-07-20	0	1.680	1.670	1.690	1.620	1.700	3,660,000	6,127,110	1.6741	1.375	1.367	1.383	1.326	1.392	4,471,153	1.3704	4.35%
2016-07-19	0	1.610	1.610	1.620	1.600	1.610	308,000	495,000	1.6071	1.318	1.318	1.326	1.310	1.318	376,261	1.3156	-0.62%
2016-07-18	0	1.620	1.610	1.620	1.610	1.620	26,000	41,870	1.6104	1.326	1.318	1.326	1.318	1.326	31,762	1.3182	0.00%
2016-07-15	0	1.620	1.610	1.620	1.610	1.620	51,000	82,210	1.6120	1.326	1.318	1.326	1.318	1.326	62,303	1.3195	0.00%
2016-07-14	0	1.620	1.610	1.620	1.610	1.620	1,676,000	2,698,380	1.6100	1.326	1.318	1.326	1.318	1.326	2,047,446	1.3179	0.62%
2016-07-13	0	1.610	1.600	1.610	1.600	1.610	177,000	283,910	1.6040	1.318	1.310	1.318	1.310	1.318	216,228	1.3130	-0.62%
2016-07-12	0	1.620	1.610	1.620	1.600	1.620	190,000	306,330	1.6123	1.326	1.318	1.326	1.310	1.326	232,109	1.3198	1.25%
2016-07-11	0	1.600	1.590	1.600	1.590	1.600	85,000	135,360	1.5925	1.310	1.302	1.310	1.302	1.310	103,838	1.3036	0.00%
2016-07-08	0	1.600	1.590	1.600	1.590	1.610	405,000	646,880	1.5972	1.310	1.302	1.310	1.302	1.318	494,759	1.3075	-0.62%
2016-07-07	0	1.610	1.600	1.610	1.600	1.620	1,519,000	2,445,310	1.6098	1.318	1.310	1.318	1.310	1.326	1,855,651	1.3178	-1.23%
2016-07-06	0	1.630	1.620	1.630	1.620	1.640	471,000	765,970	1.6263	1.334	1.326	1.334	1.326	1.342	575,386	1.3312	-0.61%
2016-07-05	0	1.640	1.630	1.640	1.630	1.640	199,000	326,220	1.6393	1.342	1.334	1.342	1.334	1.342	243,104	1.3419	0.00%
2016-07-04	0	1.640	1.640	1.650	1.640	1.650	265,000	434,940	1.6413	1.342	1.342	1.351	1.342	1.351	323,731	1.3435	-0.61%
2016-06-30	0	1.650	1.640	1.660	1.640	1.660	329,000	542,260	1.6482	1.351	1.342	1.359	1.342	1.359	401,915	1.3492	0.00%
2016-06-29	0	1.650	1.640	1.650	1.630	1.650	353,000	580,520	1.6445	1.351	1.342	1.351	1.334	1.351	431,234	1.3462	0.00%
2016-06-28	0	1.650	1.650	1.660	1.640	1.650	208,000	341,280	1.6408	1.351	1.351	1.359	1.342	1.351	254,098	1.3431	-0.60%
2016-06-27	0	1.660	1.640	1.660	1.630	1.660	89,000	146,630	1.6475	1.359	1.342	1.359	1.334	1.359	108,725	1.3486	0.00%
2016-06-24	0	1.660	1.640	1.660	1.620	1.660	862,000	1,407,000	1.6323	1.359	1.342	1.359	1.326	1.359	1,053,042	1.3361	0.00%
2016-06-23	0	1.660	1.640	1.660	1.650	1.660	130,000	214,890	1.6530	1.359	1.342	1.359	1.351	1.359	158,811	1.3531	0.61%
2016-06-22	0	1.650	1.650	1.660	1.640	1.650	165,000	270,650	1.6403	1.351	1.351	1.359	1.342	1.351	201,568	1.3427	0.00%
2016-06-21	0	1.650	1.650	1.670	1.640	1.650	120,000	196,940	1.6412	1.351	1.351	1.367	1.342	1.351	146,595	1.3434	-0.60%
2016-06-20	0	1.660	1.650	1.660	1.650	1.660	20,000	33,050	1.6525	1.359	1.351	1.359	1.351	1.359	24,433	1.3527	0.61%
2016-06-17	0	1.650	1.650	1.660	1.650	1.660	184,000	305,410	1.6598	1.351	1.351	1.359	1.351	1.359	224,779	1.3587	-0.60%
2016-06-16	0	1.660	1.650	1.660	1.640	1.660	121,000	199,290	1.6470	1.359	1.351	1.359	1.342	1.359	147,817	1.3482	0.00%
2016-06-15	0	1.660	1.660	1.670	1.650	1.660	232,000	384,650	1.6580	1.359	1.359	1.367	1.351	1.359	283,417	1.3572	-0.60%
2016-06-14	0	1.670	1.660	1.670	1.670	1.680	100,000	167,100	1.6710	1.367	1.359	1.367	1.367	1.375	122,163	1.3678	0.60%
2016-06-13	0	1.660	1.660	1.670	1.660	1.680	398,000	663,600	1.6673	1.359	1.359	1.367	1.359	1.375	486,207	1.3648	-1.19%
2016-06-10	0	1.680	1.680	1.690	1.660	1.700	1,190,000	2,001,770	1.6822	1.375	1.375	1.383	1.359	1.392	1,453,735	1.3770	0.00%
2016-06-08	0	1.680	1.680	1.690	1.660	1.680	228,000	381,580	1.6736	1.375	1.375	1.383	1.359	1.375	278,531	1.3700	-0.59%
2016-06-07	0	1.690	1.670	1.690	1.680	1.690	178,000	300,620	1.6889	1.383	1.367	1.383	1.375	1.383	217,450	1.3825	0.00%
2016-06-06	0	1.690	1.690	1.700	1.690	1.700	87,000	147,110	1.6909	1.383	1.383	1.392	1.383	1.392	106,282	1.3842	-0.59%
2016-06-03	0	1.700	1.690	1.700	1.690	1.700	231,000	390,690	1.6913	1.392	1.383	1.392	1.383	1.392	282,196	1.3845	0.59%
2016-06-02	0	1.690	1.690	1.700	1.690	1.690	58,060	98,122	1.6900	1.383	1.383	1.392	1.383	1.383	70,928	1.3834	0.00%
2016-06-01	0	1.690	1.680	1.700	1.680	1.700	199,000	336,130	1.6891	1.383	1.375	1.392	1.375	1.392	243,104	1.3827	0.00%
2016-05-31	0	1.690	1.680	1.690	1.680	1.690	126,000	212,510	1.6866	1.383	1.375	1.383	1.375	1.383	153,925	1.3806	0.60%
2016-05-30	0	1.680	1.680	1.690	1.680	1.690	276,000	465,390	1.6862	1.375	1.375	1.383	1.375	1.383	337,169	1.3803	-0.59%
2016-05-27	0	1.690	1.680	1.690	1.670	1.690	254,457	427,709	1.6809	1.383	1.375	1.383	1.367	1.383	310,851	1.3759	1.20%
2016-05-26	0	1.670	1.670	1.690	1.670	1.670	84,000	140,280	1.6700	1.367	1.367	1.383	1.367	1.367	102,617	1.3670	0.00%
2016-05-25	0	1.670	1.670	1.680	1.670	1.680	104,000	173,930	1.6724	1.367	1.367	1.375	1.367	1.375	127,049	1.3690	0.00%
2016-05-24	0	1.670	1.670	1.690	1.670	1.670	167,000	278,890	1.6700	1.367	1.367	1.383	1.367	1.367	204,012	1.3670	-1.18%
2016-05-23	0	1.690	1.680	1.690	1.660	1.700	1,381,621	2,330,264	1.6866	1.383	1.375	1.383	1.359	1.392	1,687,825	1.3806	3.05%
2016-05-20	0	1.640	1.640	1.650	1.630	1.650	275,000	451,220	1.6408	1.342	1.342	1.351	1.334	1.351	335,947	1.3431	0.00%
2016-05-19	0	1.640	1.620	1.640	1.630	1.640	73,000	119,110	1.6316	1.342	1.326	1.342	1.334	1.342	89,179	1.3356	0.00%
2016-05-18	0	1.640	1.640	1.650	1.630	1.660	87,000	142,650	1.6397	1.342	1.342	1.351	1.334	1.359	106,282	1.3422	-1.20%
2016-05-17	0	1.660	1.650	1.660	1.650	1.660	956,000	1,583,420	1.6563	1.359	1.351	1.359	1.351	1.359	1,167,875	1.3558	0.61%
2016-05-16	0	1.650	1.640	1.650	1.550	1.650	1,727,000	2,762,060	1.5993	1.351	1.342	1.351	1.269	1.351	2,109,749	1.3092	1.85%
2016-05-13	0	1.620	1.610	1.620	1.600	1.650	2,740,000	4,457,330	1.6268	1.326	1.318	1.326	1.310	1.351	3,347,256	1.3316	-1.82%
2016-05-12	0	1.650	1.640	1.650	1.650	1.670	890,000	1,476,630	1.6591	1.351	1.342	1.351	1.351	1.367	1,087,248	1.3581	0.00%
2016-05-11	0	1.650	1.650	1.660	1.640	1.660	577,000	952,870	1.6514	1.351	1.351	1.359	1.342	1.359	704,878	1.3518	-0.60%
2016-05-10	0	1.660	1.650	1.660	1.620	1.690	4,735,000	7,835,730	1.6549	1.359	1.351	1.359	1.326	1.383	5,784,401	1.3546	-1.78%
2016-05-09	0	1.690	1.680	1.690	1.680	1.710	1,145,120	1,937,120	1.6916	1.383	1.375	1.383	1.375	1.400	1,398,909	1.3847	-1.17%
2016-05-06	0	1.710	1.700	1.720	1.700	1.720	640,880	1,095,729	1.7097	1.400	1.392	1.408	1.392	1.408	782,916	1.3995	0.00%
2016-05-05	0	1.710	1.710	1.720	1.710	1.720	739,000	1,263,780	1.7101	1.400	1.400	1.408	1.400	1.408	902,782	1.3999	-0.58%
2016-05-04	0	1.720	1.720	1.730	1.710	1.720	443,000	761,685	1.7194	1.408	1.408	1.416	1.400	1.408	541,181	1.4075	0.58%
2016-05-03	0	1.710	1.710	1.720	1.710	1.730	896,900	1,536,505	1.7131	1.400	1.400	1.408	1.400	1.416	1,095,677	1.4023	0.00%
2016-04-29	0	1.710	1.710	1.720	1.710	1.720	397,000	679,590	1.7118	1.400	1.400	1.408	1.400	1.408	484,986	1.4013	0.00%
2016-04-28	0	1.710	1.710	1.720	1.690	1.720	553,000	945,920	1.7105	1.400	1.400	1.408	1.383	1.408	675,559	1.4002	0.00%
2016-04-27	0	1.710	1.710	1.720	1.710	1.720	535,000	918,940	1.7176	1.400	1.400	1.408	1.400	1.408	653,570	1.4060	0.00%
2016-04-26	0	1.710	1.710	1.730	1.710	1.730	340,000	582,520	1.7133	1.400	1.400	1.416	1.400	1.416	415,353	1.4025	0.00%
2016-04-25	0	1.710	1.710	1.720	1.700	1.720	1,067,000	1,832,240	1.7172	1.400	1.400	1.408	1.392	1.408	1,303,475	1.4057	-0.58%
2016-04-22	0	1.720	1.710	1.720	1.700	1.720	456,000	778,490	1.7072	1.408	1.400	1.408	1.392	1.408	557,062	1.3975	0.00%
2016-04-21	0	1.720	1.720	1.730	1.710	1.730	483,000	828,780	1.7159	1.408	1.408	1.416	1.400	1.416	590,046	1.4046	0.58%
2016-04-20	0	1.710	1.710	1.720	1.710	1.730	172,000	295,420	1.7176	1.400	1.400	1.408	1.400	1.416	210,120	1.4060	-0.58%
2016-04-19	0	1.720	1.720	1.730	1.710	1.740	148,000	254,880	1.7222	1.408	1.408	1.416	1.400	1.424	180,801	1.4097	-0.58%
2016-04-18	0	1.730	1.720	1.730	1.720	1.740	359,000	620,680	1.7289	1.416	1.408	1.416	1.408	1.424	438,564	1.4153	-1.14%
2016-04-15	0	1.750	1.740	1.750	1.720	1.750	1,007,000	1,745,029	1.7329	1.433	1.424	1.433	1.408	1.433	1,230,178	1.4185	1.16%
2016-04-14	0	1.730	1.710	1.730	1.710	1.740	823,000	1,413,960	1.7181	1.416	1.400	1.416	1.400	1.424	1,005,399	1.4064	-0.57%
2016-04-13	0	1.740	1.720	1.740	1.720	1.750	556,000	962,640	1.7314	1.424	1.408	1.424	1.408	1.433	679,224	1.4173	0.00%
2016-04-12	0	1.740	1.730	1.750	1.740	1.750	277,000	482,350	1.7413	1.424	1.416	1.433	1.424	1.433	338,391	1.4254	-0.57%
2016-04-11	0	1.750	1.740	1.750	1.750	1.770	258,000	453,030	1.7559	1.433	1.424	1.433	1.433	1.449	315,180	1.4374	-0.57%
2016-04-08	0	1.760	1.750	1.760	1.740	1.760	126,000	220,630	1.7510	1.441	1.433	1.441	1.424	1.441	153,925	1.4334	0.00%
2016-04-07	0	1.760	1.750	1.760	1.740	1.760	873,000	1,529,700	1.7522	1.441	1.433	1.441	1.424	1.441	1,066,480	1.4343	0.00%
2016-04-06	0	1.760	1.760	1.780	1.740	1.780	1,105,000	1,955,880	1.7700	1.441	1.441	1.457	1.424	1.457	1,349,897	1.4489	0.57%
2016-04-05	0	1.750	1.750	1.760	1.750	1.780	696,811	1,231,943	1.7680	1.433	1.433	1.441	1.433	1.457	851,243	1.4472	-0.57%
2016-04-01	0	1.760	1.760	1.770	1.740	1.780	4,373,000	7,718,160	1.7650	1.441	1.441	1.449	1.424	1.457	5,342,173	1.4448	1.15%
2016-03-31	0	1.740	1.740	1.750	1.710	1.750	961,000	1,663,520	1.7310	1.424	1.424	1.433	1.400	1.433	1,173,983	1.4170	0.58%
2016-03-30	0	1.730	1.730	1.740	1.700	1.740	1,317,000	2,272,790	1.7257	1.416	1.416	1.424	1.392	1.424	1,608,882	1.4127	2.37%
2016-03-29	0	1.690	1.690	1.700	1.680	1.700	783,000	1,325,940	1.6934	1.383	1.383	1.392	1.375	1.392	956,534	1.3862	-0.59%
2016-03-24	0	1.700	1.690	1.700	1.680	1.700	1,203,000	2,036,370	1.6927	1.392	1.383	1.392	1.375	1.392	1,469,617	1.3856	0.59%
2016-03-23	0	1.690	1.680	1.700	1.670	1.700	1,108,000	1,867,820	1.6858	1.383	1.375	1.392	1.367	1.392	1,353,562	1.3799	0.60%
2016-03-22	0	1.680	1.670	1.680	1.670	1.680	1,182,900	1,981,732	1.6753	1.375	1.367	1.375	1.367	1.375	1,445,062	1.3714	-0.59%
2016-03-21	0	1.690	1.680	1.690	1.670	1.690	2,507,000	4,205,590	1.6775	1.383	1.375	1.383	1.367	1.383	3,062,618	1.3732	0.00%
2016-03-18	0	1.690	1.670	1.690	1.670	1.700	1,754,000	2,949,850	1.6818	1.383	1.367	1.383	1.367	1.392	2,142,733	1.3767	0.60%
2016-03-17	0	1.680	1.680	1.690	1.680	1.690	1,150,000	1,941,210	1.6880	1.375	1.375	1.383	1.375	1.383	1,404,870	1.3818	0.60%
2016-03-16	0	1.670	1.670	1.690	1.670	1.690	3,090,000	5,198,380	1.6823	1.367	1.367	1.383	1.367	1.383	3,774,826	1.3771	-0.60%
2016-03-15	0	1.680	1.680	1.690	1.680	1.690	801,000	1,352,650	1.6887	1.375	1.375	1.383	1.375	1.383	978,523	1.3823	-0.59%
2016-03-14	0	1.690	1.690	1.700	1.680	1.700	1,295,000	2,193,240	1.6936	1.383	1.383	1.392	1.375	1.392	1,582,006	1.3864	0.00%
2016-03-11	0	1.690	1.690	1.700	1.680	1.710	1,533,000	2,595,380	1.6930	1.383	1.383	1.392	1.375	1.400	1,872,753	1.3859	-0.59%
2016-03-10	0	1.700	1.690	1.700	1.690	1.720	1,209,000	2,058,830	1.7029	1.392	1.383	1.392	1.383	1.408	1,476,946	1.3940	-1.16%
2016-03-09	0	1.720	1.710	1.720	1.700	1.720	850,000	1,449,110	1.7048	1.408	1.400	1.408	1.392	1.408	1,038,382	1.3955	1.18%
2016-03-08	0	1.700	1.710	1.720	1.700	1.720	1,170,000	2,002,090	1.7112	1.392	1.400	1.408	1.392	1.408	1,429,303	1.4007	-1.16%
2016-03-07	0	1.720	1.710	1.720	1.710	1.730	1,964,000	3,376,370	1.7191	1.408	1.400	1.408	1.400	1.416	2,399,274	1.4072	-0.58%
2016-03-04	0	1.730	1.730	1.740	1.730	1.740	884,000	1,532,050	1.7331	1.416	1.416	1.424	1.416	1.424	1,079,918	1.4187	0.00%
2016-03-03	0	1.730	1.730	1.740	1.730	1.760	2,243,000	3,895,940	1.7369	1.416	1.416	1.424	1.416	1.441	2,740,108	1.4218	-1.70%
2016-03-02	0	1.760	1.750	1.760	1.750	1.780	2,540,000	4,473,970	1.7614	1.441	1.433	1.441	1.433	1.457	3,102,931	1.4419	0.57%
2016-03-01	0	1.750	1.750	1.760	1.750	1.770	407,000	715,730	1.7586	1.433	1.433	1.441	1.433	1.449	497,202	1.4395	-1.13%
2016-02-29	0	1.770	1.760	1.770	1.740	1.770	849,000	1,488,880	1.7537	1.449	1.441	1.449	1.424	1.449	1,037,161	1.4355	0.57%
2016-02-26	0	1.760	1.750	1.760	1.740	1.770	802,000	1,407,500	1.7550	1.441	1.433	1.441	1.424	1.449	979,744	1.4366	0.57%
2016-02-25	0	1.750	1.730	1.750	1.720	1.800	2,315,000	4,050,890	1.7498	1.433	1.416	1.433	1.408	1.473	2,828,065	1.4324	-2.23%
2016-02-24	0	1.790	1.770	1.780	1.740	1.800	4,374,000	7,725,150	1.7662	1.465	1.449	1.457	1.424	1.473	5,343,394	1.4457	2.87%
2016-02-23	0	1.740	1.740	1.750	1.720	1.750	3,093,000	5,360,710	1.7332	1.424	1.424	1.433	1.408	1.433	3,778,491	1.4187	1.75%
2016-02-22	0	1.710	1.700	1.710	1.690	1.710	3,571,000	6,054,440	1.6954	1.400	1.392	1.400	1.383	1.400	4,362,428	1.3879	-0.58%
2016-02-19	0	1.720	1.710	1.720	1.700	1.720	1,189,000	2,037,060	1.7133	1.408	1.400	1.408	1.392	1.408	1,452,514	1.4024	0.00%
2016-02-18	0	1.720	1.710	1.720	1.700	1.720	2,969,000	5,065,320	1.7061	1.408	1.400	1.408	1.392	1.408	3,627,009	1.3966	1.18%
2016-02-17	0	1.700	1.700	1.710	1.700	1.710	6,100,000	10,387,380	1.7028	1.392	1.392	1.400	1.392	1.400	7,451,921	1.3939	-0.58%
2016-02-16	0	1.710	1.700	1.710	1.700	1.710	3,056,000	5,208,520	1.7044	1.400	1.392	1.400	1.392	1.400	3,733,290	1.3952	0.59%
2016-02-15	0	1.700	1.700	1.710	1.690	1.710	3,334,000	5,665,030	1.6992	1.392	1.392	1.400	1.383	1.400	4,072,903	1.3909	0.59%
2016-02-12	0	1.690	1.680	1.690	1.670	1.690	3,562,000	5,983,560	1.6798	1.383	1.375	1.383	1.367	1.383	4,351,433	1.3751	0.00%
2016-02-11	0	1.690	1.680	1.690	1.680	1.700	6,671,000	11,242,730	1.6853	1.383	1.375	1.383	1.375	1.392	8,149,470	1.3796	-1.17%
2016-02-05	0	1.710	1.710	1.720	1.700	1.720	4,856,000	8,297,380	1.7087	1.400	1.400	1.408	1.392	1.408	5,932,218	1.3987	0.59%
2016-02-04	0	1.700	1.690	1.700	1.680	1.760	19,245,000	32,744,380	1.7014	1.392	1.383	1.392	1.375	1.441	23,510,201	1.3928	1.80%
2016-02-03	0	1.670	1.670	1.680	1.540	1.800	70,616,641	120,147,756	1.7014	1.367	1.367	1.375	1.261	1.473	86,267,157	1.3927	59.05%
2016-02-02	1	-	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2016-01-29	0	1.050	1.050	1.060	1.050	1.060	163,000	171,710	1.0534	0.860	0.860	0.868	0.860	0.868	199,125	0.8623	-0.94%
2016-01-28	0	1.060	1.050	1.060	1.060	1.090	257,000	278,180	1.0824	0.868	0.860	0.868	0.868	0.892	313,958	0.8860	-1.85%
2016-01-27	0	1.080	1.080	1.110	1.060	1.120	211,000	227,320	1.0773	0.884	0.884	0.909	0.868	0.917	257,763	0.8819	5.88%
2016-01-26	0	1.020	1.020	1.030	1.020	1.050	290,000	299,140	1.0315	0.835	0.835	0.843	0.835	0.860	354,272	0.8444	-3.77%
2016-01-25	0	1.060	1.050	1.080	1.030	1.080	29,000	30,430	1.0493	0.868	0.860	0.884	0.843	0.884	35,427	0.8589	2.91%
2016-01-22	0	1.030	1.020	1.030	1.020	1.050	734,000	755,300	1.0290	0.843	0.835	0.843	0.835	0.860	896,674	0.8423	0.00%
2016-01-21	0	1.030	1.020	1.030	1.020	1.080	437,000	461,750	1.0566	0.843	0.835	0.843	0.835	0.884	533,851	0.8649	-2.83%
2016-01-20	0	1.060	1.040	1.060	1.050	1.070	302,000	321,000	1.0629	0.868	0.851	0.868	0.860	0.876	368,931	0.8701	-1.85%
2016-01-19	0	1.080	1.080	1.100	1.060	1.080	305,000	326,260	1.0697	0.884	0.884	0.900	0.868	0.884	372,596	0.8756	0.93%
2016-01-18	0	1.070	1.060	1.110	1.050	1.110	169,000	181,480	1.0738	0.876	0.868	0.909	0.860	0.909	206,455	0.8790	-5.31%
2016-01-15	0	1.130	1.130	1.160	1.110	1.140	96,000	108,220	1.1273	0.925	0.925	0.950	0.909	0.933	117,276	0.9228	-2.59%
2016-01-14	0	1.160	1.130	1.150	1.100	1.180	71,000	81,300	1.1451	0.950	0.925	0.941	0.900	0.966	86,735	0.9373	3.57%
2016-01-13	0	1.120	1.090	1.190	1.120	1.130	70,000	78,800	1.1257	0.917	0.892	0.974	0.917	0.925	85,514	0.9215	0.00%
2016-01-12	0	1.120	1.120	1.190	1.100	1.130	170,000	189,600	1.1153	0.917	0.917	0.974	0.900	0.925	207,676	0.9130	1.82%
2016-01-11	0	1.100	1.100	1.110	1.100	1.130	80,000	89,770	1.1221	0.900	0.900	0.909	0.900	0.925	97,730	0.9186	-4.35%
2016-01-08	0	1.150	1.150	1.200	1.140	1.180	92,000	107,380	1.1672	0.941	0.941	0.982	0.933	0.966	112,390	0.9554	-0.86%
2016-01-07	0	1.160	1.160	1.220	1.110	1.200	217,000	249,070	1.1478	0.950	0.950	0.999	0.909	0.982	265,093	0.9396	0.87%
2016-01-06	0	1.150	1.150	1.230	1.150	1.170	113,000	130,490	1.1548	0.941	0.941	1.007	0.941	0.958	138,044	0.9453	0.00%
2016-01-05	0	1.150	1.150	1.180	-	-	0	0	-	0.941	0.941	0.966	-	-	0	-	0.88%
2016-01-04	0	1.140	1.140	1.180	1.140	1.140	10,000	11,400	1.1400	0.933	0.933	0.966	0.933	0.933	12,216	0.9332	0.00%
2015-12-31	0	1.140	1.140	1.150	1.140	1.140	56,000	63,840	1.1400	0.933	0.933	0.941	0.933	0.933	68,411	0.9332	-0.87%
2015-12-30	0	1.150	1.140	1.150	1.140	1.150	186,000	213,680	1.1488	0.941	0.933	0.941	0.933	0.941	227,223	0.9404	0.00%
2015-12-29	0	1.150	1.130	1.150	1.150	1.160	276,000	318,400	1.1536	0.941	0.925	0.941	0.941	0.950	337,169	0.9443	-0.86%
2015-12-28	0	1.160	1.160	1.170	1.160	1.160	18,000	20,880	1.1600	0.950	0.950	0.958	0.950	0.950	21,989	0.9496	0.00%
2015-12-24	0	1.160	1.150	1.160	1.150	1.170	125,000	144,990	1.1599	0.950	0.941	0.950	0.941	0.958	152,703	0.9495	-0.85%
2015-12-23	0	1.170	1.170	1.180	1.150	1.170	173,000	199,600	1.1538	0.958	0.958	0.966	0.941	0.958	211,341	0.9444	1.74%
2015-12-22	0	1.150	1.140	1.150	1.160	1.170	90,000	105,080	1.1676	0.941	0.933	0.941	0.950	0.958	109,946	0.9557	-1.71%
2015-12-21	0	1.170	1.170	1.180	1.160	1.170	1,437,000	1,681,270	1.1700	0.958	0.958	0.966	0.950	0.958	1,755,477	0.9577	-0.85%
2015-12-18	0	1.180	1.170	1.180	1.160	1.180	193,000	226,790	1.1751	0.966	0.958	0.966	0.950	0.966	235,774	0.9619	0.00%
2015-12-17	0	1.180	1.170	1.180	1.180	1.180	209,000	246,620	1.1800	0.966	0.958	0.966	0.966	0.966	255,320	0.9659	0.00%
2015-12-16	0	1.180	1.180	1.190	1.170	1.180	217,000	255,590	1.1778	0.966	0.966	0.974	0.958	0.966	265,093	0.9642	0.85%
2015-12-15	0	1.170	1.170	1.180	1.140	1.170	121,000	140,220	1.1588	0.958	0.958	0.966	0.933	0.958	147,817	0.9486	0.86%
2015-12-14	0	1.160	1.150	1.180	1.130	1.180	449,907	518,764	1.1530	0.950	0.941	0.966	0.925	0.966	549,618	0.9439	-0.40%
2015-12-11	0	1.310	1.310	1.320	1.300	1.330	393,000	515,040	1.3105	0.953	0.953	0.961	0.946	0.968	539,993	0.9538	-1.50%
2015-12-10	0	1.330	1.330	1.340	1.320	1.370	305,000	410,340	1.3454	0.968	0.968	0.975	0.961	0.997	419,079	0.9791	-2.92%
2015-12-09	0	1.370	1.340	1.370	1.370	1.400	355,000	492,850	1.3883	0.997	0.975	0.997	0.997	1.019	487,780	1.0104	-1.44%
2015-12-08	0	1.390	1.390	1.410	1.380	1.380	30,000	41,400	1.3800	1.012	1.012	1.026	1.004	1.004	41,221	1.0043	-2.11%
2015-12-07	0	1.420	1.410	1.420	1.410	1.430	131,000	186,210	1.4215	1.033	1.026	1.033	1.026	1.041	179,998	1.0345	0.71%
2015-12-04	0	1.410	1.410	1.420	1.400	1.440	351,000	500,690	1.4265	1.026	1.026	1.033	1.019	1.048	482,284	1.0382	-2.76%
2015-12-03	0	1.450	1.450	1.480	1.450	1.460	64,000	92,960	1.4525	1.055	1.055	1.077	1.055	1.063	87,938	1.0571	-0.68%
2015-12-02	0	1.460	1.460	1.480	1.450	1.460	93,000	135,570	1.4577	1.063	1.063	1.077	1.055	1.063	127,785	1.0609	0.69%
2015-12-01	0	1.450	1.450	1.470	1.440	1.490	222,000	327,270	1.4742	1.055	1.055	1.070	1.048	1.084	305,034	1.0729	0.69%
2015-11-30	0	1.440	1.440	1.460	1.440	1.520	387,000	574,660	1.4849	1.048	1.048	1.063	1.048	1.106	531,749	1.0807	-1.37%
2015-11-27	0	1.460	1.410	1.460	1.390	1.470	1,556,000	2,225,080	1.4300	1.063	1.026	1.063	1.012	1.070	2,137,988	1.0407	3.55%
2015-11-26	0	1.410	1.400	1.410	1.400	1.420	166,600	233,428	1.4011	1.026	1.019	1.026	1.019	1.033	228,913	1.0197	2.92%
2015-11-25	0	1.370	1.350	1.370	1.330	1.380	229,000	313,000	1.3668	0.997	0.983	0.997	0.968	1.004	314,652	0.9947	1.48%
2015-11-24	0	1.350	1.350	1.360	1.350	1.370	33,000	44,690	1.3542	0.983	0.983	0.990	0.983	0.997	45,343	0.9856	-0.74%
2015-11-23	0	1.360	1.340	1.360	1.350	1.370	91,000	123,710	1.3595	0.990	0.975	0.990	0.983	0.997	125,037	0.9894	-0.73%
2015-11-20	0	1.370	1.370	1.380	1.370	1.380	90,000	123,900	1.3767	0.997	0.997	1.004	0.997	1.004	123,663	1.0019	-0.72%
2015-11-19	0	1.380	1.350	1.380	1.350	1.380	73,000	100,530	1.3771	1.004	0.983	1.004	0.983	1.004	100,304	1.0023	0.00%
2015-11-18	0	1.380	1.330	1.380	1.370	1.380	160,000	220,690	1.3793	1.004	0.968	1.004	0.997	1.004	219,845	1.0038	2.22%
2015-11-17	0	1.350	1.350	1.370	1.330	1.350	91,000	121,490	1.3351	0.983	0.983	0.997	0.968	0.983	125,037	0.9716	1.50%
2015-11-16	0	1.330	1.320	1.370	1.300	1.330	96,000	126,140	1.3140	0.968	0.961	0.997	0.946	0.968	131,907	0.9563	0.00%
2015-11-13	0	1.330	1.330	1.380	1.310	1.340	648,000	860,920	1.3286	0.968	0.968	1.004	0.953	0.975	890,370	0.9669	-2.21%
2015-11-12	0	1.360	1.350	1.360	1.310	1.360	94,000	127,250	1.3537	0.990	0.983	0.990	0.953	0.990	129,159	0.9852	-0.73%
2015-11-11	0	1.370	1.350	1.370	1.370	1.370	60,000	82,200	1.3700	0.997	0.983	0.997	0.997	0.997	82,442	0.9971	0.00%
2015-11-10	0	1.370	1.370	1.380	1.370	1.370	11,000	15,070	1.3700	0.997	0.997	1.004	0.997	0.997	15,114	0.9971	0.00%
2015-11-09	0	1.370	1.370	1.380	1.370	1.380	72,000	99,020	1.3753	0.997	0.997	1.004	0.997	1.004	98,930	1.0009	0.00%
2015-11-06	0	1.370	1.360	1.370	1.360	1.370	76,000	104,110	1.3699	0.997	0.990	0.997	0.990	0.997	104,426	0.9970	-0.72%
2015-11-05	0	1.380	1.350	1.380	1.350	1.380	96,000	131,680	1.3717	1.004	0.983	1.004	0.983	1.004	131,907	0.9983	1.47%
2015-11-04	0	1.360	1.360	1.380	1.360	1.390	238,000	327,280	1.3751	0.990	0.990	1.004	0.990	1.012	327,019	1.0008	-1.45%
2015-11-03	0	1.380	1.380	1.390	1.370	1.380	105,000	144,850	1.3795	1.004	1.004	1.012	0.997	1.004	144,273	1.0040	-0.72%
2015-11-02	0	1.390	1.370	1.400	1.370	1.400	132,000	182,620	1.3835	1.012	0.997	1.019	0.997	1.019	181,372	1.0069	-2.11%
2015-10-30	0	1.420	1.410	1.430	1.400	1.420	110,000	154,360	1.4033	1.033	1.026	1.041	1.019	1.033	151,143	1.0213	1.43%
2015-10-29	0	1.400	1.400	1.440	1.400	1.480	311,400	439,735	1.4121	1.019	1.019	1.048	1.019	1.077	427,872	1.0277	0.00%
2015-10-28	0	1.400	1.400	1.440	1.400	1.440	136,000	191,360	1.4071	1.019	1.019	1.048	1.019	1.048	186,868	1.0240	-2.78%
2015-10-27	0	1.440	1.430	1.450	1.430	1.460	232,000	334,440	1.4416	1.048	1.041	1.055	1.041	1.063	318,775	1.0491	0.00%
2015-10-26	0	1.440	1.440	1.450	1.440	1.440	34,000	48,960	1.4400	1.048	1.048	1.055	1.048	1.048	46,717	1.0480	-2.04%
2015-10-23	0	1.470	1.440	1.470	1.440	1.470	102,000	150,950	1.4799	1.070	1.048	1.070	1.048	1.070	140,151	1.0771	2.08%
2015-10-22	0	1.440	1.440	1.480	1.440	1.440	54,000	77,760	1.4400	1.048	1.048	1.077	1.048	1.048	74,198	1.0480	0.00%
2015-10-20	0	1.440	1.440	1.450	1.440	1.440	10,000	14,400	1.4400	1.048	1.048	1.055	1.048	1.048	13,740	1.0480	-0.69%
2015-10-19	0	1.450	1.440	1.450	1.450	1.500	77,000	112,960	1.4670	1.055	1.048	1.055	1.055	1.092	105,800	1.0677	-0.68%
2015-10-16	0	1.460	1.450	1.460	1.440	1.460	41,000	59,690	1.4559	1.063	1.055	1.063	1.048	1.063	56,335	1.0596	-2.01%
2015-10-15	0	1.490	1.440	1.490	1.440	1.500	703,000	1,027,000	1.4609	1.084	1.048	1.084	1.048	1.092	965,942	1.0632	3.47%
2015-10-14	0	1.440	1.430	1.440	1.420	1.470	257,000	367,720	1.4308	1.048	1.041	1.048	1.033	1.070	353,125	1.0413	0.70%
2015-10-13	0	1.430	1.430	1.440	1.420	1.440	127,000	181,080	1.4258	1.041	1.041	1.048	1.033	1.048	174,502	1.0377	0.00%
2015-10-12	0	1.430	1.410	1.430	1.420	1.440	97,000	139,020	1.4332	1.041	1.026	1.041	1.033	1.048	133,281	1.0431	-0.69%
2015-10-09	0	1.440	1.430	1.440	1.430	1.450	442,000	636,925	1.4410	1.048	1.041	1.048	1.041	1.055	607,320	1.0487	-1.37%
2015-10-08	0	1.460	1.420	1.460	1.450	1.470	90,000	130,700	1.4522	1.063	1.033	1.063	1.055	1.070	123,663	1.0569	-0.68%
2015-10-07	0	1.470	1.450	1.470	1.440	1.500	334,000	489,320	1.4650	1.070	1.055	1.070	1.048	1.092	458,925	1.0662	2.08%
2015-10-06	0	1.440	1.410	1.440	1.390	1.450	81,000	115,760	1.4291	1.048	1.026	1.048	1.012	1.055	111,296	1.0401	-2.04%
2015-10-05	0	1.470	1.420	1.470	1.420	1.530	48,000	70,350	1.4656	1.070	1.033	1.070	1.033	1.114	65,953	1.0667	0.68%
2015-10-02	0	1.460	1.410	1.460	1.420	1.460	593,000	849,550	1.4326	1.063	1.026	1.063	1.033	1.063	814,799	1.0427	4.29%
2015-09-30	0	1.400	1.390	1.400	1.340	1.410	1,020,000	1,410,780	1.3831	1.019	1.012	1.019	0.975	1.026	1,401,509	1.0066	2.94%
2015-09-29	0	1.360	1.340	1.350	1.330	1.370	1,848,000	2,501,510	1.3536	0.990	0.975	0.983	0.968	0.997	2,539,204	0.9852	1.49%
2015-09-25	0	1.340	1.320	1.340	1.290	1.350	218,000	286,810	1.3156	0.975	0.961	0.975	0.939	0.983	299,538	0.9575	3.08%
2015-09-24	0	1.300	1.300	1.350	1.300	1.350	29,000	38,070	1.3128	0.946	0.946	0.983	0.946	0.983	39,847	0.9554	-2.26%
2015-09-23	0	1.330	1.320	1.340	1.310	1.330	113,000	148,390	1.3132	0.968	0.961	0.975	0.953	0.968	155,265	0.9557	-1.48%
2015-09-22	0	1.350	1.340	1.350	1.300	1.360	115,000	153,070	1.3310	0.983	0.975	0.983	0.946	0.990	158,013	0.9687	-2.17%
2015-09-21	0	1.380	1.340	1.380	1.330	1.380	185,000	248,980	1.3458	1.004	0.975	1.004	0.968	1.004	254,195	0.9795	-0.72%
2015-09-18	0	1.390	1.370	1.390	1.380	1.390	11,000	15,190	1.3809	1.012	0.997	1.012	1.004	1.012	15,114	1.0050	0.72%
2015-09-17	0	1.380	1.370	1.390	1.380	1.480	234,000	326,440	1.3950	1.004	0.997	1.012	1.004	1.077	321,523	1.0153	-4.17%
2015-09-16	0	1.440	1.390	1.440	1.380	1.470	692,000	989,450	1.4298	1.048	1.012	1.048	1.004	1.070	950,828	1.0406	2.86%
2015-09-15	0	1.400	1.350	1.400	1.390	1.420	5,000	7,010	1.4020	1.019	0.983	1.019	1.012	1.033	6,870	1.0204	1.45%
2015-09-14	0	1.380	1.380	1.410	1.370	1.470	145,000	201,520	1.3898	1.004	1.004	1.026	0.997	1.070	199,234	1.0115	-1.43%
2015-09-11	0	1.400	1.390	1.400	1.400	1.500	281,000	401,540	1.4290	1.019	1.012	1.019	1.019	1.092	386,102	1.0400	-0.71%
2015-09-10	0	1.410	1.390	1.410	1.360	1.420	406,000	563,650	1.3883	1.026	1.012	1.026	0.990	1.033	557,855	1.0104	-0.70%
2015-09-09	0	1.420	1.370	1.380	1.410	1.480	64,000	91,370	1.4277	1.033	0.997	1.004	1.026	1.077	87,938	1.0390	-0.70%
2015-09-08	0	1.430	1.400	1.430	1.380	1.440	339,000	471,520	1.3909	1.041	1.019	1.041	1.004	1.048	465,796	1.0123	0.70%
2015-09-07	0	1.420	1.400	1.430	1.390	1.470	578,000	815,390	1.4107	1.033	1.019	1.041	1.012	1.070	794,188	1.0267	1.43%
2015-09-04	0	1.400	1.390	1.400	1.380	1.410	362,000	504,200	1.3928	1.019	1.012	1.019	1.004	1.026	497,398	1.0137	-2.10%
2015-09-02	0	1.430	1.430	1.450	1.310	1.430	834,000	1,138,080	1.3646	1.041	1.041	1.055	0.953	1.041	1,145,940	0.9931	5.93%
2015-09-01	0	1.350	1.340	1.350	1.310	1.350	443,000	592,540	1.3376	0.983	0.975	0.983	0.953	0.983	608,694	0.9735	0.75%
2015-08-31	0	1.340	1.310	1.350	1.300	1.340	423,000	557,420	1.3178	0.975	0.953	0.983	0.946	0.975	581,214	0.9591	3.08%
2015-08-28	0	1.300	1.300	1.320	1.290	1.330	434,000	564,340	1.3003	0.946	0.946	0.961	0.939	0.968	596,328	0.9464	1.56%
2015-08-27	0	1.280	1.250	1.300	1.200	1.290	1,180,000	1,452,520	1.2309	0.932	0.910	0.946	0.873	0.939	1,621,353	0.8959	1.59%
2015-08-26	0	1.260	1.220	1.270	1.200	1.260	768,000	952,610	1.2404	0.917	0.888	0.924	0.873	0.917	1,055,254	0.9027	5.00%
2015-08-25	0	1.200	1.190	1.200	1.160	1.230	1,316,000	1,574,520	1.1964	0.873	0.866	0.873	0.844	0.895	1,808,221	0.8708	1.69%
2015-08-24	0	1.180	1.170	1.180	1.140	1.200	1,197,000	1,413,050	1.1805	0.859	0.852	0.859	0.830	0.873	1,644,712	0.8591	-4.07%
2015-08-21	0	1.230	1.230	1.250	1.230	1.270	1,399,000	1,750,570	1.2513	0.895	0.895	0.910	0.895	0.924	1,922,265	0.9107	-1.60%
2015-08-20	0	1.250	1.250	1.260	1.240	1.320	1,395,000	1,776,520	1.2735	0.910	0.910	0.917	0.902	0.961	1,916,769	0.9268	-1.57%
2015-08-19	0	1.270	1.270	1.280	1.250	1.270	363,000	458,450	1.2629	0.924	0.924	0.932	0.910	0.924	498,772	0.9192	0.00%
2015-08-18	0	1.270	1.260	1.270	1.260	1.310	467,000	591,760	1.2672	0.924	0.917	0.924	0.917	0.953	641,671	0.9222	-0.78%
2015-08-17	0	1.280	1.260	1.280	1.260	1.290	475,000	605,670	1.2751	0.932	0.917	0.932	0.917	0.939	652,663	0.9280	-1.54%
2015-08-14	0	1.300	1.280	1.300	1.280	1.330	512,000	663,300	1.2955	0.946	0.932	0.946	0.932	0.968	703,502	0.9429	-0.76%
2015-08-13	0	1.310	1.270	1.310	1.270	1.330	716,000	924,490	1.2912	0.953	0.924	0.953	0.924	0.968	983,804	0.9397	0.00%
2015-08-12	0	1.310	1.320	1.340	1.300	1.430	1,325,000	1,831,530	1.3823	0.953	0.961	0.975	0.946	1.041	1,820,587	1.0060	-8.39%
2015-08-11	0	1.430	1.400	1.430	1.320	1.450	815,000	1,152,570	1.4142	1.041	1.019	1.041	0.961	1.055	1,119,833	1.0292	3.62%
2015-08-10	0	1.380	1.310	1.380	1.310	1.390	422,000	567,160	1.3440	1.004	0.953	1.004	0.953	1.012	579,840	0.9781	7.81%
2015-08-07	0	1.280	1.280	1.300	1.250	1.300	316,000	402,070	1.2724	0.932	0.932	0.946	0.910	0.946	434,193	0.9260	1.59%
2015-08-06	0	1.260	1.260	1.270	1.240	1.280	519,000	655,190	1.2624	0.917	0.917	0.924	0.902	0.932	713,121	0.9188	0.80%
2015-08-05	0	1.250	1.220	1.250	1.220	1.250	295,000	366,020	1.2407	0.910	0.888	0.910	0.888	0.910	405,338	0.9030	2.46%
2015-08-04	0	1.220	1.220	1.230	1.210	1.240	1,574,137	1,927,933	1.2248	0.888	0.888	0.895	0.881	0.902	2,162,909	0.8914	1.67%
2015-08-03	0	1.200	1.190	1.200	1.180	1.200	245,000	291,300	1.1890	0.873	0.866	0.873	0.859	0.873	336,637	0.8653	-0.83%
2015-07-31	0	1.210	1.180	1.220	1.180	1.220	168,000	199,890	1.1898	0.881	0.859	0.888	0.859	0.888	230,837	0.8659	2.54%
2015-07-30	0	1.180	1.180	1.190	1.180	1.230	132,000	157,330	1.1919	0.859	0.859	0.866	0.859	0.895	181,372	0.8674	-2.48%
2015-07-29	0	1.210	1.200	1.210	1.200	1.250	178,000	216,270	1.2150	0.881	0.873	0.881	0.873	0.910	244,577	0.8843	1.68%
2015-07-28	0	1.190	1.180	1.190	1.130	1.190	418,000	490,270	1.1729	0.866	0.859	0.866	0.822	0.866	574,344	0.8536	3.48%
2015-07-27	0	1.150	1.130	1.150	1.120	1.170	768,000	881,630	1.1480	0.837	0.822	0.837	0.815	0.852	1,055,254	0.8355	-4.96%
2015-07-24	0	1.210	1.200	1.210	1.190	1.210	194,000	231,880	1.1953	0.881	0.873	0.881	0.866	0.881	266,561	0.8699	-2.42%
2015-07-23	0	1.240	1.210	1.240	1.160	1.250	611,000	731,410	1.1971	0.902	0.881	0.902	0.844	0.910	839,531	0.8712	3.33%
2015-07-22	0	1.200	1.200	1.230	1.200	1.230	497,000	598,950	1.2051	0.873	0.873	0.895	0.873	0.895	682,892	0.8771	-4.00%
2015-07-21	0	1.250	1.230	1.250	1.210	1.270	447,000	547,850	1.2256	0.910	0.895	0.910	0.881	0.924	614,191	0.8920	-2.34%
2015-07-20	0	1.280	1.260	1.280	1.260	1.310	231,000	292,820	1.2676	0.932	0.917	0.932	0.917	0.953	317,401	0.9226	-0.78%
2015-07-17	0	1.290	1.270	1.310	1.180	1.340	593,000	757,650	1.2777	0.939	0.924	0.953	0.859	0.975	814,799	0.9299	0.00%
2015-07-16	0	1.290	1.250	1.290	1.230	1.300	316,000	395,770	1.2524	0.939	0.910	0.939	0.895	0.946	434,193	0.9115	1.57%
2015-07-15	0	1.270	1.250	1.270	1.220	1.300	244,000	304,650	1.2486	0.924	0.910	0.924	0.888	0.946	335,263	0.9087	-3.05%
2015-07-14	0	1.310	1.260	1.310	1.260	1.420	802,000	1,035,920	1.2917	0.953	0.917	0.953	0.917	1.033	1,101,971	0.9401	0.77%
2015-07-13	0	1.300	1.270	1.300	1.140	1.380	1,678,000	2,098,570	1.2506	0.946	0.924	0.946	0.830	1.004	2,305,619	0.9102	2.36%
2015-07-10	0	1.270	1.250	1.270	1.230	1.300	829,000	1,044,260	1.2597	0.924	0.910	0.924	0.895	0.946	1,139,069	0.9168	1.60%
2015-07-09	0	1.250	1.230	1.250	1.100	1.270	1,358,000	1,633,070	1.2026	0.910	0.895	0.910	0.801	0.924	1,865,930	0.8752	12.61%
2015-07-08	0	1.110	1.080	1.110	1.010	1.200	2,542,000	2,856,730	1.1238	0.808	0.786	0.808	0.735	0.873	3,492,780	0.8179	-9.76%
2015-07-07	0	1.230	1.200	1.240	1.200	1.320	1,293,000	1,603,400	1.2401	0.895	0.873	0.902	0.873	0.961	1,776,618	0.9025	-6.82%
2015-07-06	0	1.320	1.250	1.300	1.200	1.500	2,004,000	2,520,970	1.2580	0.961	0.910	0.946	0.873	1.092	2,753,553	0.9155	-10.20%
2015-07-03	0	1.470	1.420	1.470	1.330	1.640	811,000	1,174,520	1.4482	1.070	1.033	1.070	0.968	1.194	1,114,337	1.0540	-5.60%
2015-07-02	0	1.760	1.700	1.760	1.700	1.800	5,346,000	9,386,750	1.7558	1.133	1.095	1.133	1.095	1.159	8,302,194	1.1306	-0.56%
2015-06-30	0	1.770	1.760	1.770	1.700	1.780	1,564,000	2,727,780	1.7441	1.140	1.133	1.140	1.095	1.146	2,428,850	1.1231	2.31%
2015-06-29	0	1.730	1.730	1.740	1.710	1.800	1,287,000	2,254,380	1.7517	1.114	1.114	1.120	1.101	1.159	1,998,676	1.1279	-3.35%
2015-06-26	0	1.790	1.760	1.790	1.740	1.790	1,609,000	2,827,530	1.7573	1.153	1.133	1.153	1.120	1.153	2,498,734	1.1316	0.56%
2015-06-25	0	1.780	1.770	1.780	1.720	1.800	724,000	1,267,480	1.7507	1.146	1.140	1.146	1.108	1.159	1,124,352	1.1273	1.71%
2015-06-24	0	1.750	1.730	1.750	1.720	1.760	584,700	1,012,072	1.7309	1.127	1.114	1.127	1.108	1.133	908,023	1.1146	-0.57%
2015-06-23	0	1.760	1.740	1.760	1.690	1.790	2,365,000	4,047,470	1.7114	1.133	1.120	1.133	1.088	1.153	3,672,781	1.1020	3.53%
2015-06-22	0	1.700	1.690	1.700	1.690	1.750	1,594,000	2,731,560	1.7137	1.095	1.088	1.095	1.088	1.127	2,475,439	1.1035	-3.41%
2015-06-19	0	1.760	1.760	1.780	1.740	1.790	387,000	682,810	1.7644	1.133	1.133	1.146	1.120	1.153	601,001	1.1361	1.15%
2015-06-18	0	1.740	1.730	1.740	1.730	1.790	799,980	1,393,665	1.7421	1.120	1.114	1.120	1.114	1.153	1,242,347	1.1218	-1.14%
2015-06-17	0	1.760	1.730	1.770	1.730	1.770	750,000	1,308,210	1.7443	1.133	1.114	1.140	1.114	1.140	1,164,730	1.1232	1.15%
2015-06-16	0	1.740	1.730	1.740	1.740	1.780	576,000	1,009,140	1.7520	1.120	1.114	1.120	1.120	1.146	894,512	1.1281	-1.69%
2015-06-15	0	1.770	1.750	1.770	1.740	1.800	385,000	677,410	1.7595	1.140	1.127	1.140	1.120	1.159	597,895	1.1330	-0.56%
2015-06-12	0	1.780	1.760	1.790	1.740	1.800	1,014,000	1,788,510	1.7638	1.146	1.133	1.153	1.120	1.159	1,574,715	1.1358	1.14%
2015-06-11	0	1.760	1.740	1.760	1.740	1.770	269,010	470,667	1.7496	1.133	1.120	1.133	1.120	1.140	417,765	1.1266	1.73%
2015-06-10	0	1.730	1.730	1.750	1.720	1.780	782,000	1,368,430	1.7499	1.114	1.114	1.127	1.108	1.146	1,214,425	1.1268	-2.81%
2015-06-09	0	1.780	1.780	1.790	1.750	1.790	1,219,010	2,149,277	1.7631	1.146	1.146	1.153	1.127	1.153	1,893,090	1.1353	-2.73%
2015-06-08	0	1.830	1.830	1.840	1.830	1.850	330,000	606,270	1.8372	1.178	1.178	1.185	1.178	1.191	512,481	1.1830	-2.14%
2015-06-05	0	1.870	1.840	1.880	1.830	1.900	1,406,000	2,626,180	1.8678	1.204	1.185	1.211	1.178	1.223	2,183,480	1.2027	0.54%
2015-06-04	0	1.860	1.850	1.860	1.790	1.940	4,915,000	9,219,620	1.8758	1.198	1.191	1.198	1.153	1.249	7,632,863	1.2079	2.76%
2015-06-03	0	1.810	1.810	1.820	1.790	1.830	308,000	555,110	1.8023	1.166	1.166	1.172	1.153	1.178	478,316	1.1606	-0.55%
2015-06-02	0	1.820	1.810	1.820	1.810	1.840	356,000	648,640	1.8220	1.172	1.166	1.172	1.166	1.185	552,858	1.1732	1.11%
2015-06-01	0	1.800	1.800	1.820	1.770	1.830	726,000	1,304,150	1.7963	1.159	1.159	1.172	1.140	1.178	1,127,458	1.1567	0.56%
2015-05-29	0	1.790	1.780	1.790	1.770	1.790	340,000	603,660	1.7755	1.153	1.146	1.153	1.140	1.153	528,011	1.1433	0.56%
2015-05-28	0	1.780	1.770	1.790	1.740	1.820	1,253,000	2,224,260	1.7751	1.146	1.140	1.153	1.120	1.172	1,945,875	1.1431	-0.56%
2015-05-27	0	1.790	1.780	1.800	1.780	1.820	431,000	776,090	1.8007	1.153	1.146	1.159	1.146	1.172	669,331	1.1595	-1.10%
2015-05-26	0	1.810	1.810	1.820	1.800	1.880	1,612,000	2,939,760	1.8237	1.166	1.166	1.172	1.159	1.211	2,503,393	1.1743	-0.55%
2015-05-22	0	1.820	1.810	1.830	1.730	1.850	1,495,000	2,647,640	1.7710	1.172	1.166	1.178	1.114	1.191	2,321,695	1.1404	5.20%
2015-05-21	0	1.730	1.730	1.740	1.710	1.740	436,000	752,640	1.7262	1.114	1.114	1.120	1.101	1.120	677,096	1.1116	0.58%
2015-05-20	0	1.720	1.720	1.730	1.710	1.730	796,000	1,370,160	1.7213	1.108	1.108	1.114	1.101	1.114	1,236,167	1.1084	-1.15%
2015-05-19	0	1.740	1.740	1.750	1.720	1.750	398,000	691,000	1.7362	1.120	1.120	1.127	1.108	1.127	618,083	1.1180	-1.14%
2015-05-18	0	1.760	1.730	1.760	1.710	1.770	718,000	1,247,270	1.7371	1.133	1.114	1.133	1.101	1.140	1,115,035	1.1186	1.73%
2015-05-15	0	1.730	1.730	1.750	1.700	1.720	554,000	948,910	1.7128	1.114	1.114	1.127	1.095	1.108	860,347	1.1029	0.58%
2015-05-14	0	1.720	1.710	1.740	1.700	1.740	594,000	1,021,670	1.7200	1.108	1.101	1.120	1.095	1.120	922,466	1.1075	0.58%
2015-05-13	0	1.710	1.700	1.720	1.700	1.720	360,000	615,890	1.7108	1.101	1.095	1.108	1.095	1.108	559,070	1.1016	-0.58%
2015-05-12	0	1.720	1.710	1.720	1.700	1.740	652,000	1,120,170	1.7181	1.108	1.101	1.108	1.095	1.120	1,012,538	1.1063	-0.58%
2015-05-11	0	1.730	1.730	1.750	1.730	1.750	557,000	970,970	1.7432	1.114	1.114	1.127	1.114	1.127	865,006	1.1225	0.00%
2015-05-08	0	1.730	1.720	1.730	1.680	1.740	285,000	492,050	1.7265	1.114	1.108	1.114	1.082	1.120	442,597	1.1117	2.37%
2015-05-07	0	1.690	1.680	1.690	1.690	1.740	1,468,000	2,505,350	1.7066	1.088	1.082	1.088	1.088	1.120	2,279,764	1.0990	-2.31%
2015-05-06	0	1.730	1.730	1.750	1.730	1.790	917,000	1,614,050	1.7601	1.114	1.114	1.127	1.114	1.153	1,424,076	1.1334	-1.70%
2015-05-05	0	1.760	1.750	1.760	1.730	1.830	1,906,000	3,387,220	1.7771	1.133	1.127	1.133	1.114	1.178	2,959,967	1.1443	-1.68%
2015-05-04	0	1.790	1.750	1.790	1.700	1.790	1,703,000	2,951,650	1.7332	1.153	1.127	1.153	1.095	1.153	2,644,713	1.1161	3.47%
2015-04-30	0	1.730	1.710	1.730	1.700	1.740	403,000	689,910	1.7119	1.114	1.101	1.114	1.095	1.120	625,848	1.1024	0.00%
2015-04-29	0	1.730	1.720	1.730	1.710	1.740	675,000	1,163,230	1.7233	1.114	1.108	1.114	1.101	1.120	1,048,257	1.1097	-0.57%
2015-04-28	0	1.740	1.720	1.740	1.700	1.760	1,534,000	2,660,890	1.7346	1.120	1.108	1.120	1.095	1.133	2,382,261	1.1170	1.16%
2015-04-27	0	1.720	1.720	1.740	1.690	1.750	979,000	1,686,740	1.7229	1.108	1.108	1.120	1.088	1.127	1,520,361	1.1094	1.18%
2015-04-24	0	1.700	1.680	1.710	1.660	1.710	1,123,000	1,889,720	1.6827	1.095	1.082	1.101	1.069	1.101	1,743,989	1.0836	0.59%
2015-04-23	0	1.690	1.670	1.690	1.660	1.700	1,128,000	1,901,110	1.6854	1.088	1.075	1.088	1.069	1.095	1,751,754	1.0853	-0.59%
2015-04-22	0	1.700	1.690	1.700	1.680	1.720	1,485,620	2,521,003	1.6969	1.095	1.088	1.095	1.082	1.108	2,307,128	1.0927	1.80%
2015-04-21	0	1.670	1.670	1.690	1.630	1.700	892,000	1,496,590	1.6778	1.075	1.075	1.088	1.050	1.095	1,385,252	1.0804	0.00%
2015-04-20	0	1.670	1.670	1.680	1.640	1.730	1,195,000	2,018,770	1.6893	1.075	1.075	1.082	1.056	1.114	1,855,803	1.0878	-3.47%
2015-04-17	0	1.730	1.720	1.730	1.700	1.800	1,917,000	3,319,980	1.7319	1.114	1.108	1.114	1.095	1.159	2,977,049	1.1152	-1.14%
2015-04-16	0	1.750	1.730	1.750	1.720	1.760	620,000	1,076,600	1.7365	1.127	1.114	1.127	1.108	1.133	962,843	1.1181	0.00%
2015-04-15	0	1.750	1.720	1.750	1.680	1.780	954,000	1,645,270	1.7246	1.127	1.108	1.127	1.082	1.146	1,481,536	1.1105	-0.57%
2015-04-14	0	1.760	1.740	1.760	1.730	1.820	1,998,000	3,530,160	1.7668	1.133	1.120	1.133	1.114	1.172	3,102,840	1.1377	-1.68%
2015-04-13	0	1.790	1.790	1.800	1.680	1.790	1,857,000	3,223,910	1.7361	1.153	1.153	1.159	1.082	1.153	2,883,871	1.1179	7.83%
2015-04-10	0	1.660	1.660	1.690	1.640	1.700	1,071,000	1,781,670	1.6636	1.069	1.069	1.088	1.056	1.095	1,663,234	1.0712	1.22%
2015-04-09	0	1.640	1.640	1.660	1.630	1.900	2,240,000	3,859,600	1.7230	1.056	1.056	1.069	1.050	1.223	3,478,660	1.1095	-4.09%
2015-04-08	0	1.710	1.670	1.710	1.600	1.720	2,647,000	4,377,530	1.6538	1.101	1.075	1.101	1.030	1.108	4,110,720	1.0649	7.55%
2015-04-02	0	1.590	1.590	1.600	1.500	1.590	1,295,000	1,980,970	1.5297	1.024	1.024	1.030	0.966	1.024	2,011,100	0.9850	6.00%
2015-04-01	0	1.500	1.500	1.530	1.500	1.530	604,000	910,470	1.5074	0.966	0.966	0.985	0.966	0.985	937,996	0.9707	-0.66%
2015-03-31	0	1.510	1.500	1.510	1.500	1.530	449,000	678,040	1.5101	0.972	0.966	0.972	0.966	0.985	697,285	0.9724	-1.31%
2015-03-30	0	1.530	1.530	1.540	1.480	1.580	1,594,000	2,442,270	1.5322	0.985	0.985	0.992	0.953	1.017	2,475,439	0.9866	0.66%
2015-03-27	0	1.520	1.520	1.530	1.440	1.530	2,089,000	3,097,400	1.4827	0.979	0.979	0.985	0.927	0.985	3,244,161	0.9548	4.83%
2015-03-26	0	1.450	1.450	1.460	1.420	1.480	543,000	788,540	1.4522	0.934	0.934	0.940	0.914	0.953	843,264	0.9351	-2.03%
2015-03-25	0	1.480	1.470	1.480	1.420	1.500	1,918,000	2,783,850	1.4514	0.953	0.947	0.953	0.914	0.966	2,978,602	0.9346	4.23%
2015-03-24	0	1.420	1.420	1.430	1.330	1.420	5,220,000	7,132,490	1.3664	0.914	0.914	0.921	0.856	0.914	8,106,519	0.8798	10.94%
2015-03-23	0	1.280	1.270	1.290	1.260	1.320	232,000	297,940	1.2842	0.824	0.818	0.831	0.811	0.850	360,290	0.8269	1.59%
2015-03-20	0	1.260	1.260	1.280	1.260	1.260	2,000	2,520	1.2600	0.811	0.811	0.824	0.811	0.811	3,106	0.8113	-1.56%
2015-03-19	0	1.280	1.280	1.320	1.270	1.320	102,000	130,910	1.2834	0.824	0.824	0.850	0.818	0.850	158,403	0.8264	0.00%
2015-03-18	0	1.280	1.250	1.280	1.250	1.280	196,000	251,190	1.2816	0.824	0.805	0.824	0.805	0.824	304,383	0.8252	-1.54%
2015-03-17	0	1.300	1.270	1.310	1.260	1.300	486,000	619,270	1.2742	0.837	0.818	0.844	0.811	0.837	754,745	0.8205	4.00%
2015-03-16	0	1.250	1.250	1.280	1.250	1.260	114,000	143,440	1.2582	0.805	0.805	0.824	0.805	0.811	177,039	0.8102	-2.34%
2015-03-13	0	1.280	1.280	1.310	1.280	1.290	179,000	229,590	1.2826	0.824	0.824	0.844	0.824	0.831	277,982	0.8259	0.00%
2015-03-12	0	1.280	1.280	1.290	1.280	1.300	591,000	761,470	1.2884	0.824	0.824	0.831	0.824	0.837	917,807	0.8297	0.00%
2015-03-11	0	1.280	1.270	1.280	1.270	1.280	54,000	68,820	1.2744	0.824	0.818	0.824	0.818	0.824	83,861	0.8206	-0.78%
2015-03-10	0	1.290	1.270	1.300	1.270	1.300	124,000	159,406	1.2855	0.831	0.818	0.837	0.818	0.837	192,569	0.8278	1.57%
2015-03-09	0	1.270	1.270	1.300	1.250	1.280	212,000	265,780	1.2537	0.818	0.818	0.837	0.805	0.824	329,230	0.8073	0.00%
2015-03-06	0	1.270	1.250	1.300	1.270	1.300	46,000	58,600	1.2739	0.818	0.805	0.837	0.818	0.837	71,437	0.8203	0.00%
2015-03-05	0	1.270	1.270	1.300	1.260	1.270	230,000	290,030	1.2610	0.818	0.818	0.837	0.811	0.818	357,184	0.8120	0.79%
2015-03-04	0	1.260	1.250	1.290	1.250	1.300	394,000	498,540	1.2653	0.811	0.805	0.831	0.805	0.837	611,871	0.8148	-3.08%
2015-03-03	0	1.300	1.240	1.300	1.280	1.300	131,000	169,880	1.2968	0.837	0.798	0.837	0.824	0.837	203,439	0.8350	5.69%
2015-03-02	0	1.230	1.230	1.320	1.230	1.250	136,000	168,670	1.2402	0.792	0.792	0.850	0.792	0.805	211,204	0.7986	0.00%
2015-02-27	0	1.230	1.230	1.290	1.230	1.230	10,000	12,300	1.2300	0.792	0.792	0.831	0.792	0.792	15,530	0.7920	0.82%
2015-02-26	0	1.220	1.220	1.260	1.220	1.220	14,000	17,080	1.2200	0.786	0.786	0.811	0.786	0.786	21,742	0.7856	0.00%
2015-02-25	0	1.220	1.220	1.290	1.220	1.220	19,000	23,180	1.2200	0.786	0.786	0.831	0.786	0.786	29,506	0.7856	-2.40%
2015-02-24	0	1.250	1.220	1.250	1.250	1.250	21,000	26,250	1.2500	0.805	0.786	0.805	0.805	0.805	32,612	0.8049	2.46%
2015-02-23	0	1.220	1.220	1.240	1.210	1.250	90,000	110,770	1.2308	0.786	0.786	0.798	0.779	0.805	139,768	0.7925	0.83%
2015-02-18	0	1.210	1.210	1.250	-	-	0	0	-	0.779	0.779	0.805	-	-	0	-	0.83%
2015-02-17	0	1.200	1.200	1.210	1.200	1.210	116,000	139,520	1.2028	0.773	0.773	0.779	0.773	0.779	180,145	0.7745	0.00%
2015-02-16	0	1.200	1.200	1.210	1.200	1.220	253,000	306,460	1.2113	0.773	0.773	0.779	0.773	0.786	392,902	0.7800	0.00%
2015-02-13	0	1.200	1.200	1.210	1.180	1.200	183,000	218,730	1.1952	0.773	0.773	0.779	0.760	0.773	284,194	0.7697	-0.83%
2015-02-12	0	1.210	1.180	1.210	1.180	1.210	135,000	162,520	1.2039	0.779	0.760	0.779	0.760	0.779	209,651	0.7752	0.83%
2015-02-11	0	1.200	1.190	1.200	1.200	1.200	51,000	61,200	1.2000	0.773	0.766	0.773	0.773	0.773	79,202	0.7727	0.00%
2015-02-10	0	1.200	1.200	1.220	1.180	1.200	268,000	319,130	1.1908	0.773	0.773	0.786	0.760	0.773	416,197	0.7668	0.84%
2015-02-09	0	1.190	1.190	1.230	1.190	1.200	33,000	39,370	1.1930	0.766	0.766	0.792	0.766	0.773	51,248	0.7682	-4.80%
2015-02-06	0	1.250	1.220	1.270	1.250	1.250	15,000	18,740	1.2493	0.805	0.786	0.818	0.805	0.805	23,295	0.8045	-2.34%
2015-02-05	0	1.280	1.200	1.280	1.280	1.280	20,000	25,600	1.2800	0.824	0.773	0.824	0.824	0.824	31,059	0.8242	6.67%
2015-02-04	0	1.200	1.200	1.220	1.200	1.230	156,000	188,920	1.2110	0.773	0.773	0.786	0.773	0.792	242,264	0.7798	-1.64%
2015-02-03	0	1.220	1.210	1.300	1.200	1.220	582,000	708,140	1.2167	0.786	0.779	0.837	0.773	0.786	903,830	0.7835	1.67%
2015-02-02	0	1.200	1.200	1.220	1.200	1.210	23,000	27,620	1.2009	0.773	0.773	0.786	0.773	0.779	35,718	0.7733	-1.64%
2015-01-30	0	1.220	1.190	1.220	1.180	1.220	203,000	243,020	1.1971	0.786	0.766	0.786	0.760	0.786	315,254	0.7709	1.67%
2015-01-29	0	1.200	1.170	1.200	1.200	1.210	22,000	26,540	1.2064	0.773	0.753	0.773	0.773	0.779	34,165	0.7768	-0.83%
2015-01-28	0	1.210	1.210	1.220	1.200	1.210	60,000	72,400	1.2067	0.779	0.779	0.786	0.773	0.779	93,178	0.7770	0.00%
2015-01-27	0	1.210	1.190	1.210	1.210	1.210	4,000	4,840	1.2100	0.779	0.766	0.779	0.779	0.779	6,212	0.7792	0.00%
2015-01-26	0	1.210	1.210	1.240	1.200	1.250	116,000	140,190	1.2085	0.779	0.779	0.798	0.773	0.805	180,145	0.7782	-1.63%
2015-01-23	0	1.230	1.230	1.310	1.220	1.250	76,000	93,810	1.2343	0.792	0.792	0.844	0.786	0.805	118,026	0.7948	0.82%
2015-01-22	0	1.220	1.210	1.220	1.210	1.220	100,000	121,090	1.2109	0.786	0.779	0.786	0.779	0.786	155,297	0.7797	0.00%
2015-01-21	0	1.220	1.220	1.330	1.220	1.230	206,000	251,640	1.2216	0.786	0.786	0.856	0.786	0.792	319,912	0.7866	2.52%
2015-01-20	0	1.190	1.190	1.200	1.190	1.200	568,000	676,410	1.1909	0.766	0.766	0.773	0.766	0.773	882,089	0.7668	-0.83%
2015-01-19	0	1.200	1.190	1.200	1.200	1.230	140,000	170,430	1.2174	0.773	0.766	0.773	0.773	0.792	217,416	0.7839	-2.44%
2015-01-16	0	1.230	1.230	1.250	1.230	1.280	131,000	163,550	1.2485	0.792	0.792	0.805	0.792	0.824	203,439	0.8039	-3.15%
2015-01-15	0	1.270	1.260	1.280	1.270	1.280	117,000	149,150	1.2748	0.818	0.811	0.824	0.818	0.824	181,698	0.8209	-0.78%
2015-01-14	0	1.280	1.270	1.280	1.270	1.290	216,000	276,470	1.2800	0.824	0.818	0.824	0.818	0.831	335,442	0.8242	0.00%
2015-01-13	0	1.280	1.280	1.340	1.280	1.280	72,000	92,160	1.2800	0.824	0.824	0.863	0.824	0.824	111,814	0.8242	-1.54%
2015-01-12	0	1.300	1.280	1.300	1.280	1.300	99,000	127,410	1.2870	0.837	0.824	0.837	0.824	0.837	153,744	0.8287	-1.52%
2015-01-09	0	1.320	1.300	1.320	1.300	1.340	17,000	22,470	1.3218	0.850	0.837	0.850	0.837	0.863	26,401	0.8511	1.54%
2015-01-08	0	1.300	1.300	1.320	1.290	1.320	77,000	100,130	1.3004	0.837	0.837	0.850	0.831	0.850	119,579	0.8374	0.78%
2015-01-07	0	1.290	1.280	1.290	1.280	1.300	123,000	158,760	1.2907	0.831	0.824	0.831	0.824	0.837	191,016	0.8311	-0.77%
2015-01-06	0	1.300	1.290	1.300	1.280	1.310	104,000	134,400	1.2923	0.837	0.831	0.837	0.824	0.844	161,509	0.8322	-0.76%
2015-01-05	0	1.310	1.300	1.320	1.300	1.310	95,000	124,350	1.3089	0.844	0.837	0.850	0.837	0.844	147,532	0.8429	0.77%
2015-01-02	0	1.300	1.300	1.330	1.300	1.340	144,000	191,420	1.3293	0.837	0.837	0.856	0.837	0.863	223,628	0.8560	0.00%
2014-12-31	0	1.300	1.300	1.320	1.300	1.330	238,000	314,820	1.3228	0.837	0.837	0.850	0.837	0.856	369,608	0.8518	0.78%
2014-12-30	0	1.290	1.270	1.290	1.290	1.330	100,000	130,700	1.3070	0.831	0.818	0.831	0.831	0.856	155,297	0.8416	-3.01%
2014-12-29	0	1.330	1.300	1.340	1.250	1.330	117,000	150,850	1.2893	0.856	0.837	0.863	0.805	0.856	181,698	0.8302	4.72%
2014-12-24	0	1.270	1.270	1.280	1.240	1.300	498,000	626,430	1.2579	0.818	0.818	0.824	0.798	0.837	773,381	0.8100	5.83%
2014-12-23	0	1.200	1.190	1.200	1.190	1.200	66,000	78,880	1.1952	0.773	0.766	0.773	0.766	0.773	102,496	0.7696	0.84%
2014-12-22	0	1.190	1.190	1.290	1.160	1.200	35,000	41,610	1.1889	0.766	0.766	0.831	0.747	0.773	54,354	0.7655	0.85%
2014-12-19	0	1.180	1.180	1.190	1.120	1.190	708,000	839,360	1.1855	0.760	0.760	0.766	0.721	0.766	1,099,505	0.7634	-7.09%
2014-12-18	0	1.270	1.270	1.280	1.270	1.290	44,000	56,400	1.2818	0.818	0.818	0.824	0.818	0.831	68,331	0.8254	-0.78%
2014-12-17	0	1.280	1.230	1.280	1.250	1.290	209,000	264,920	1.2676	0.824	0.792	0.824	0.805	0.831	324,571	0.8162	0.79%
2014-12-16	0	1.270	1.270	1.290	1.260	1.320	214,000	277,330	1.2959	0.818	0.818	0.831	0.811	0.850	332,336	0.8345	-3.79%
2014-12-15	0	1.320	1.300	1.330	1.320	1.330	154,000	203,720	1.3229	0.850	0.837	0.856	0.850	0.856	239,158	0.8518	0.00%
2014-12-12	0	1.320	1.310	1.320	1.310	1.340	341,000	454,870	1.3339	0.850	0.844	0.850	0.844	0.863	529,564	0.8590	-1.49%
2014-12-11	0	1.340	1.330	1.350	1.310	1.360	84,000	112,920	1.3443	0.863	0.856	0.869	0.844	0.876	130,450	0.8656	2.29%
2014-12-10	0	1.310	1.300	1.320	1.250	1.310	141,000	182,750	1.2961	0.844	0.837	0.850	0.805	0.844	218,969	0.8346	1.55%
2014-12-09	0	1.290	1.290	1.300	1.290	1.320	379,000	495,760	1.3081	0.831	0.831	0.837	0.831	0.850	588,577	0.8423	-2.27%
2014-12-08	0	1.320	1.320	1.340	1.300	1.480	134,000	177,600	1.3254	0.850	0.850	0.863	0.837	0.953	208,098	0.8534	0.00%
2014-12-05	0	1.320	1.320	1.360	1.300	1.370	605,000	804,910	1.3304	0.850	0.850	0.876	0.837	0.882	939,549	0.8567	-3.65%
2014-12-04	0	1.370	1.370	1.390	1.370	1.410	610,000	845,500	1.3861	0.882	0.882	0.895	0.882	0.908	947,314	0.8925	-3.52%
2014-12-03	0	1.420	1.420	1.470	1.420	1.470	495,000	712,410	1.4392	0.914	0.914	0.947	0.914	0.947	768,722	0.9267	-2.74%
2014-12-02	0	1.460	1.460	1.490	1.450	1.500	83,000	121,280	1.4612	0.940	0.940	0.959	0.934	0.966	128,897	0.9409	-0.68%
2014-12-01	0	1.470	1.470	1.490	1.420	1.570	467,000	703,040	1.5054	0.947	0.947	0.959	0.914	1.011	725,238	0.9694	-6.96%
2014-11-28	0	1.580	1.550	1.590	1.540	1.600	44,000	69,330	1.5757	1.017	0.998	1.024	0.992	1.030	68,331	1.0146	-0.63%
2014-11-27	0	1.590	1.580	1.590	1.560	1.600	67,000	106,140	1.5842	1.024	1.017	1.024	1.005	1.030	104,049	1.0201	0.63%
2014-11-26	0	1.580	1.580	1.600	1.580	1.600	70,000	110,970	1.5853	1.017	1.017	1.030	1.017	1.030	108,708	1.0208	-1.25%
2014-11-25	0	1.600	1.580	1.600	1.580	1.620	126,000	201,970	1.6029	1.030	1.017	1.030	1.017	1.043	195,675	1.0322	-1.23%
2014-11-24	0	1.620	1.610	1.620	1.580	1.620	136,000	218,430	1.6061	1.043	1.037	1.043	1.017	1.043	211,204	1.0342	0.62%
2014-11-21	0	1.610	1.600	1.630	1.540	1.610	247,000	391,060	1.5832	1.037	1.030	1.050	0.992	1.037	383,584	1.0195	2.55%
2014-11-20	0	1.570	1.570	1.600	1.540	1.570	48,000	75,310	1.5690	1.011	1.011	1.030	0.992	1.011	74,543	1.0103	0.00%
2014-11-19	0	1.570	1.570	1.600	1.540	1.650	158,000	249,220	1.5773	1.011	1.011	1.030	0.992	1.062	245,370	1.0157	1.95%
2014-11-18	0	1.540	1.540	1.570	1.540	1.580	39,000	61,090	1.5664	0.992	0.992	1.011	0.992	1.017	60,566	1.0087	-1.91%
2014-11-17	0	1.570	1.570	1.580	-	-	0	0	-	1.011	1.011	1.017	-	-	0	-	0.64%
2014-11-14	0	1.560	1.560	1.570	1.520	1.570	172,000	268,340	1.5601	1.005	1.005	1.011	0.979	1.011	267,111	1.0046	0.00%
2014-11-13	0	1.560	1.540	1.560	1.410	1.570	371,000	570,910	1.5388	1.005	0.992	1.005	0.908	1.011	576,153	0.9909	0.00%
2014-11-12	0	1.560	1.560	1.600	1.550	1.560	245,000	381,210	1.5560	1.005	1.005	1.030	0.998	1.005	380,478	1.0019	-1.27%
2014-11-11	0	1.580	1.570	1.580	1.560	1.580	204,000	320,780	1.5725	1.017	1.011	1.017	1.005	1.017	316,807	1.0125	0.64%
2014-11-10	0	1.570	1.560	1.580	1.550	1.600	143,000	224,340	1.5688	1.011	1.005	1.017	0.998	1.030	222,075	1.0102	3.29%
2014-11-07	0	1.520	1.520	1.550	1.440	1.590	55,000	85,060	1.5465	0.979	0.979	0.998	0.927	1.024	85,414	0.9959	-2.56%
2014-11-06	0	1.560	1.560	1.580	1.550	1.560	82,000	127,820	1.5588	1.005	1.005	1.017	0.998	1.005	127,344	1.0037	0.00%
2014-11-05	0	1.560	1.560	1.570	1.540	1.580	74,000	115,790	1.5647	1.005	1.005	1.011	0.992	1.017	114,920	1.0076	0.65%
2014-11-04	0	1.550	1.550	1.600	1.540	1.610	95,000	148,040	1.5583	0.998	0.998	1.030	0.992	1.037	147,532	1.0034	0.65%
2014-11-03	0	1.540	1.540	1.570	1.530	1.640	20,000	30,820	1.5410	0.992	0.992	1.011	0.985	1.056	31,059	0.9923	-1.28%
2014-10-31	0	1.560	1.560	1.620	1.530	1.570	187,000	289,310	1.5471	1.005	1.005	1.043	0.985	1.011	290,406	0.9962	0.65%
2014-10-30	0	1.550	1.540	1.550	1.550	1.560	47,000	73,290	1.5594	0.998	0.992	0.998	0.998	1.005	72,990	1.0041	0.65%
2014-10-29	0	1.540	1.540	1.590	1.540	1.590	38,000	60,180	1.5837	0.992	0.992	1.024	0.992	1.024	59,013	1.0198	0.00%
2014-10-28	0	1.540	1.540	1.550	1.500	1.540	91,000	138,400	1.5209	0.992	0.992	0.998	0.966	0.992	141,321	0.9793	0.00%
2014-10-27	0	1.540	1.540	1.550	1.520	1.540	61,000	93,540	1.5334	0.992	0.992	0.998	0.979	0.992	94,731	0.9874	0.00%
2014-10-24	0	1.540	1.530	1.540	1.540	1.540	6,000	9,240	1.5400	0.992	0.985	0.992	0.992	0.992	9,318	0.9916	0.65%
2014-10-23	0	1.530	1.520	1.540	1.530	1.530	49,000	74,970	1.5300	0.985	0.979	0.992	0.985	0.985	76,096	0.9852	0.66%
2014-10-22	0	1.520	1.520	1.560	1.500	1.520	39,000	58,680	1.5046	0.979	0.979	1.005	0.966	0.979	60,566	0.9689	0.00%
2014-10-21	0	1.520	1.520	1.570	1.510	1.520	44,000	66,660	1.5150	0.979	0.979	1.011	0.972	0.979	68,331	0.9755	1.33%
2014-10-20	0	1.500	1.500	1.530	1.470	1.500	195,000	292,350	1.4992	0.966	0.966	0.985	0.947	0.966	302,830	0.9654	0.00%
2014-10-17	0	1.500	1.490	1.500	1.490	1.520	358,000	540,060	1.5085	0.966	0.959	0.966	0.959	0.979	555,964	0.9714	-1.32%
2014-10-16	0	1.520	1.480	1.520	1.490	1.530	331,000	500,790	1.5130	0.979	0.953	0.979	0.959	0.985	514,034	0.9742	0.00%
2014-10-15	0	1.520	1.520	1.570	1.500	1.520	151,000	228,050	1.5103	0.979	0.979	1.011	0.966	0.979	234,499	0.9725	2.01%
2014-10-14	0	1.490	1.490	1.530	1.460	1.490	172,000	253,690	1.4749	0.959	0.959	0.985	0.940	0.959	267,111	0.9498	0.00%
2014-10-13	0	1.490	1.480	1.500	1.440	1.520	334,000	498,010	1.4910	0.959	0.953	0.966	0.927	0.979	518,693	0.9601	0.00%
2014-10-10	0	1.490	1.490	1.530	1.480	1.510	979,000	1,473,878	1.5055	0.959	0.959	0.985	0.953	0.972	1,520,361	0.9694	-1.32%
2014-10-09	0	1.510	1.490	1.570	1.470	1.620	1,028,000	1,541,932	1.4999	0.972	0.959	1.011	0.947	1.043	1,596,456	0.9658	2.72%
2014-10-08	0	1.470	1.470	1.500	1.450	1.480	31,000	45,810	1.4777	0.947	0.947	0.966	0.934	0.953	48,142	0.9516	-2.00%
2014-10-07	0	1.500	1.490	1.500	1.480	1.510	147,000	219,420	1.4927	0.966	0.959	0.966	0.953	0.972	228,287	0.9612	-0.66%
2014-10-06	0	1.510	1.510	1.550	1.470	1.540	137,000	207,610	1.5154	0.972	0.972	0.998	0.947	0.992	212,757	0.9758	4.86%
2014-10-03	0	1.440	1.440	1.450	1.410	1.460	112,000	160,870	1.4363	0.927	0.927	0.934	0.908	0.940	173,933	0.9249	-1.37%
2014-09-30	0	1.460	1.450	1.460	1.450	1.470	103,000	150,330	1.4595	0.940	0.934	0.940	0.934	0.947	159,956	0.9398	-0.68%
2014-09-29	0	1.470	1.460	1.470	1.460	1.550	828,000	1,223,470	1.4776	0.947	0.940	0.947	0.940	0.998	1,285,862	0.9515	-5.16%
2014-09-26	0	1.550	1.540	1.610	1.540	1.620	130,000	203,900	1.5685	0.998	0.992	1.037	0.992	1.043	201,886	1.0100	-0.64%
2014-09-25	0	1.560	1.560	1.600	1.560	1.580	144,000	224,660	1.5601	1.005	1.005	1.030	1.005	1.017	223,628	1.0046	0.00%
2014-09-24	0	1.560	1.550	1.600	1.560	1.580	70,000	109,900	1.5700	1.005	0.998	1.030	1.005	1.017	108,708	1.0110	-1.27%
2014-09-23	0	1.580	1.560	1.590	1.550	1.580	152,000	237,800	1.5645	1.017	1.005	1.024	0.998	1.017	236,052	1.0074	-0.63%
2014-09-22	0	1.590	1.550	1.600	1.550	1.600	301,000	472,760	1.5706	1.024	0.998	1.030	0.998	1.030	467,445	1.0114	-0.62%
2014-09-19	0	1.600	1.600	1.610	1.570	1.620	289,000	461,170	1.5957	1.030	1.030	1.037	1.011	1.043	448,809	1.0275	0.63%
2014-09-18	0	1.590	1.570	1.590	1.530	1.610	672,000	1,052,740	1.5666	1.024	1.011	1.024	0.985	1.037	1,043,598	1.0088	-1.24%
2014-09-17	0	1.610	1.610	1.620	1.560	1.610	384,000	607,810	1.5828	1.037	1.037	1.043	1.005	1.037	596,342	1.0192	0.62%
2014-09-16	0	1.600	1.610	1.620	1.580	1.630	180,000	288,610	1.6034	1.030	1.037	1.043	1.017	1.050	279,535	1.0325	-0.62%
2014-09-15	0	1.610	1.610	1.630	1.610	1.630	71,000	114,810	1.6170	1.037	1.037	1.050	1.037	1.050	110,261	1.0413	-1.23%
2014-09-12	0	1.630	1.630	1.640	1.620	1.640	332,000	540,930	1.6293	1.050	1.050	1.056	1.043	1.056	515,587	1.0492	-0.61%
2014-09-11	0	1.640	1.620	1.650	1.600	1.680	1,220,000	2,000,870	1.6401	1.056	1.043	1.062	1.030	1.082	1,894,627	1.0561	-2.38%
2014-09-10	0	1.680	1.670	1.680	1.670	1.720	189,000	318,320	1.6842	1.082	1.075	1.082	1.075	1.108	293,512	1.0845	-2.33%
2014-09-08	0	1.720	1.710	1.720	1.690	1.720	442,000	753,280	1.7043	1.108	1.101	1.108	1.088	1.108	686,414	1.0974	-1.15%
2014-09-05	0	1.740	1.700	1.740	1.690	1.770	291,000	498,900	1.7144	1.120	1.095	1.120	1.088	1.140	451,915	1.1040	1.75%
2014-09-04	0	1.710	1.710	1.720	1.700	1.730	153,000	262,640	1.7166	1.101	1.101	1.108	1.095	1.114	237,605	1.1054	0.00%
2014-09-03	0	1.710	1.710	1.750	1.710	1.760	206,000	357,110	1.7335	1.101	1.101	1.127	1.101	1.133	319,912	1.1163	-0.58%
2014-09-02	0	1.720	1.710	1.730	1.670	1.730	503,000	848,340	1.6866	1.108	1.101	1.114	1.075	1.114	781,145	1.0860	4.24%
2014-09-01	0	1.650	1.650	1.670	1.650	1.690	198,000	328,320	1.6582	1.062	1.062	1.075	1.062	1.088	307,489	1.0677	0.00%
2014-08-29	0	1.650	1.650	1.670	1.350	1.670	1,287,000	2,109,140	1.6388	1.062	1.062	1.075	0.869	1.075	1,998,676	1.0553	0.00%
2014-08-28	0	1.650	1.630	1.650	1.600	1.700	1,822,000	2,994,850	1.6437	1.062	1.050	1.062	1.030	1.095	2,829,517	1.0584	-4.62%
2014-08-27	0	1.730	1.720	1.730	1.730	1.780	609,000	1,068,060	1.7538	1.114	1.108	1.114	1.114	1.146	945,761	1.1293	-1.14%
2014-08-26	0	1.750	1.730	1.750	1.730	1.830	766,000	1,366,220	1.7836	1.127	1.114	1.127	1.114	1.178	1,189,577	1.1485	-4.89%
2014-08-25	0	1.840	1.830	1.850	1.810	1.920	451,000	832,570	1.8461	1.185	1.178	1.191	1.166	1.236	700,391	1.1887	-3.16%
2014-08-22	0	1.900	1.870	1.900	1.850	1.950	243,000	460,240	1.8940	1.223	1.204	1.223	1.191	1.256	377,372	1.2196	0.00%
2014-08-21	0	1.900	1.890	1.900	1.860	1.940	512,000	969,870	1.8943	1.223	1.217	1.223	1.198	1.249	795,122	1.2198	-1.04%
2014-08-20	0	1.920	1.920	1.950	1.910	1.920	75,000	143,710	1.9161	1.236	1.236	1.256	1.230	1.236	116,473	1.2338	-1.54%
2014-08-19	0	1.950	1.940	1.950	1.890	1.980	1,117,000	2,170,020	1.9427	1.256	1.249	1.256	1.217	1.275	1,734,671	1.2510	0.52%
2014-08-18	0	1.940	1.930	1.940	1.920	2.000	722,000	1,406,580	1.9482	1.249	1.243	1.249	1.236	1.288	1,121,247	1.2545	-2.51%
2014-08-15	0	1.990	1.990	2.020	1.740	2.040	1,869,000	3,514,010	1.8802	1.281	1.281	1.301	1.120	1.314	2,902,507	1.2107	11.17%
2014-08-14	0	1.790	1.780	1.800	1.780	1.830	1,374,000	2,500,630	1.8200	1.153	1.146	1.159	1.146	1.178	2,133,785	1.1719	1.13%
2014-08-13	0	1.770	1.760	1.770	1.730	1.770	644,000	1,124,400	1.7460	1.140	1.133	1.140	1.114	1.140	1,000,115	1.1243	-1.12%
2014-08-12	0	1.790	1.770	1.790	1.760	1.790	171,000	302,160	1.7670	1.153	1.140	1.153	1.133	1.153	265,558	1.1378	0.00%
2014-08-11	0	1.790	1.770	1.790	1.760	1.810	647,000	1,155,020	1.7852	1.153	1.140	1.153	1.133	1.166	1,004,774	1.1495	0.00%
2014-08-08	0	1.790	1.770	1.790	1.770	1.790	81,000	143,510	1.7717	1.153	1.140	1.153	1.140	1.153	125,791	1.1409	0.56%
2014-08-07	0	1.780	1.780	1.790	1.760	1.800	467,000	829,860	1.7770	1.146	1.146	1.153	1.133	1.159	725,238	1.1443	-0.56%
2014-08-06	0	1.790	1.780	1.790	1.770	1.800	387,000	690,200	1.7835	1.153	1.146	1.153	1.140	1.159	601,001	1.1484	-0.56%
2014-08-05	0	1.800	1.790	1.800	1.730	1.810	2,243,000	4,003,350	1.7848	1.159	1.153	1.159	1.114	1.166	3,483,319	1.1493	2.86%
2014-08-04	0	1.750	1.740	1.750	1.740	1.770	601,000	1,052,800	1.7517	1.127	1.120	1.127	1.120	1.140	933,337	1.1280	0.57%
2014-08-01	0	1.740	1.730	1.750	1.720	1.750	337,000	585,260	1.7367	1.120	1.114	1.127	1.108	1.127	523,352	1.1183	-1.14%
2014-07-31	0	1.760	1.750	1.760	1.720	1.770	1,892,000	3,312,770	1.7509	1.133	1.127	1.133	1.108	1.140	2,938,225	1.1275	3.53%
2014-07-30	0	1.700	1.690	1.710	1.670	1.710	343,000	580,730	1.6931	1.095	1.088	1.101	1.075	1.101	532,670	1.0902	0.00%
2014-07-29	0	1.700	1.680	1.700	1.670	1.710	530,000	893,920	1.6866	1.095	1.082	1.095	1.075	1.101	823,076	1.0861	-1.16%
2014-07-28	0	1.720	1.700	1.720	1.700	1.730	629,000	1,072,360	1.7049	1.108	1.095	1.108	1.095	1.114	976,820	1.0978	-0.58%
2014-07-25	0	1.730	1.730	1.740	1.710	1.730	257,000	441,150	1.7165	1.114	1.114	1.120	1.101	1.114	399,114	1.1053	0.58%
2014-07-24	0	1.720	1.720	1.750	1.710	1.760	628,000	1,085,060	1.7278	1.108	1.108	1.127	1.101	1.133	975,267	1.1126	-2.82%
2014-07-23	0	1.770	1.760	1.780	1.760	1.800	860,000	1,531,170	1.7804	1.140	1.133	1.146	1.133	1.159	1,335,557	1.1465	0.57%
2014-07-22	0	1.760	1.750	1.780	1.710	1.860	4,211,000	7,491,070	1.7789	1.133	1.127	1.146	1.101	1.198	6,539,570	1.1455	5.39%
2014-07-21	0	1.670	1.660	1.680	1.660	1.700	294,000	494,740	1.6828	1.075	1.069	1.082	1.069	1.095	456,574	1.0836	-1.18%
2014-07-18	0	1.690	1.680	1.690	1.680	1.730	1,081,000	1,850,580	1.7119	1.088	1.082	1.088	1.082	1.114	1,678,764	1.1023	0.60%
2014-07-17	0	1.680	1.660	1.680	1.660	1.680	158,000	264,350	1.6731	1.082	1.069	1.082	1.069	1.082	245,370	1.0774	0.00%
2014-07-16	0	1.680	1.670	1.690	1.630	1.740	871,000	1,450,860	1.6657	1.082	1.075	1.088	1.050	1.120	1,352,640	1.0726	-2.33%
2014-07-15	0	1.720	1.720	1.730	1.700	1.770	521,000	903,780	1.7347	1.108	1.108	1.114	1.095	1.140	809,099	1.1170	-2.27%
2014-07-14	0	1.760	1.760	1.790	1.670	1.800	2,456,000	4,226,130	1.7207	1.133	1.133	1.153	1.075	1.159	3,814,102	1.1080	2.92%
2014-07-11	0	1.710	1.710	1.720	1.680	1.720	455,000	776,170	1.7059	1.101	1.101	1.108	1.082	1.108	706,603	1.0985	0.00%
2014-07-10	0	1.710	1.700	1.720	1.650	1.710	210,000	357,770	1.7037	1.101	1.095	1.108	1.062	1.101	326,124	1.0970	1.79%
2014-07-09	0	1.680	1.670	1.680	1.650	1.710	792,000	1,335,730	1.6865	1.082	1.075	1.082	1.062	1.101	1,229,955	1.0860	-2.33%
2014-07-08	0	1.720	1.710	1.720	1.680	1.760	2,047,000	3,514,780	1.7170	1.108	1.101	1.108	1.082	1.133	3,178,936	1.1056	4.88%
2014-07-07	0	1.640	1.610	1.650	1.560	1.640	212,000	342,600	1.6160	1.056	1.037	1.062	1.005	1.056	329,230	1.0406	0.00%
2014-07-04	0	1.640	1.610	1.640	1.610	1.650	182,000	295,940	1.6260	1.056	1.037	1.056	1.037	1.062	282,641	1.0471	-0.61%
2014-07-03	0	1.650	1.640	1.650	1.620	1.650	280,000	457,540	1.6341	1.062	1.056	1.062	1.043	1.062	434,832	1.0522	0.61%
2014-07-02	0	1.640	1.610	1.650	1.560	1.640	257,000	412,390	1.6046	1.056	1.037	1.062	1.005	1.056	399,114	1.0333	1.86%
2014-06-30	0	1.610	1.600	1.610	1.600	1.650	427,000	687,050	1.6090	1.037	1.030	1.037	1.030	1.062	663,119	1.0361	-3.01%
2014-06-27	0	1.660	1.650	1.660	1.650	1.700	405,000	679,150	1.6769	1.069	1.062	1.069	1.062	1.095	628,954	1.0798	-1.19%
2014-06-26	0	1.680	1.670	1.690	1.670	1.700	1,253,000	2,112,860	1.6862	1.082	1.075	1.088	1.075	1.095	1,945,875	1.0858	1.82%
2014-06-25	0	1.650	1.650	1.680	1.620	1.660	1,367,000	2,246,235	1.6432	1.062	1.062	1.082	1.043	1.069	2,122,914	1.0581	1.23%
2014-06-24	0	1.630	1.610	1.630	1.560	1.650	295,000	479,010	1.6238	1.050	1.037	1.050	1.005	1.062	458,127	1.0456	0.62%
2014-06-23	0	1.620	1.560	1.630	1.580	1.650	243,000	394,770	1.6246	1.043	1.005	1.050	1.017	1.062	377,372	1.0461	-0.61%
2014-06-20	0	1.630	1.570	1.630	1.630	1.650	152,000	250,270	1.6465	1.050	1.011	1.050	1.050	1.062	236,052	1.0602	-1.21%
2014-06-19	0	1.650	1.610	1.650	1.630	1.660	567,000	934,010	1.6473	1.062	1.037	1.062	1.050	1.069	880,536	1.0607	0.00%
2014-06-18	0	1.650	1.590	1.650	1.620	1.650	162,000	264,240	1.6311	1.062	1.024	1.062	1.043	1.062	251,582	1.0503	0.61%
2014-06-17	0	1.640	1.580	1.640	1.600	1.650	96,000	155,360	1.6183	1.056	1.017	1.056	1.030	1.062	149,085	1.0421	-0.61%
2014-06-16	0	1.650	1.630	1.650	1.590	1.660	437,000	711,740	1.6287	1.062	1.050	1.062	1.024	1.069	678,649	1.0488	0.61%
2014-06-13	0	1.640	1.630	1.640	1.620	1.650	462,000	756,760	1.6380	1.056	1.050	1.056	1.043	1.062	717,474	1.0548	-0.61%
2014-06-12	0	1.650	1.620	1.650	1.600	1.660	759,000	1,241,860	1.6362	1.062	1.043	1.062	1.030	1.069	1,178,707	1.0536	0.61%
2014-06-11	0	1.640	1.630	1.640	1.530	1.650	1,127,000	1,818,770	1.6138	1.056	1.050	1.056	0.985	1.062	1,750,201	1.0392	5.13%
2014-06-10	0	1.560	1.550	1.570	1.560	1.600	1,086,000	1,716,650	1.5807	1.005	0.998	1.011	1.005	1.030	1,686,529	1.0179	-3.11%
2014-06-09	0	1.610	1.610	1.650	1.600	1.720	987,000	1,639,960	1.6616	1.037	1.037	1.062	1.030	1.108	1,532,784	1.0699	-3.01%
2014-06-06	0	1.660	1.660	1.700	1.650	1.730	419,000	700,070	1.6708	1.069	1.069	1.095	1.062	1.114	650,696	1.0759	-1.19%
2014-06-05	0	1.680	1.670	1.700	1.630	1.730	925,000	1,561,040	1.6876	1.082	1.075	1.095	1.050	1.114	1,436,500	1.0867	-2.33%
2014-06-04	0	1.720	1.720	1.740	1.720	1.770	844,000	1,460,620	1.7306	1.108	1.108	1.120	1.108	1.140	1,310,709	1.1144	-1.15%
2014-06-03	0	1.740	1.740	1.750	1.720	1.830	3,180,000	5,600,800	1.7613	1.120	1.120	1.127	1.108	1.178	4,938,454	1.1341	1.16%
2014-05-30	0	1.720	1.700	1.720	1.600	1.740	2,147,000	3,590,710	1.6724	1.108	1.095	1.108	1.030	1.120	3,334,233	1.0769	6.17%
2014-05-29	0	1.620	1.620	1.650	1.460	1.650	3,018,000	4,731,010	1.5676	1.043	1.043	1.062	0.940	1.062	4,686,873	1.0094	5.88%
2014-05-28	0	1.530	1.520	1.540	1.520	1.660	3,525,000	5,628,450	1.5967	0.985	0.979	0.992	0.979	1.069	5,474,230	1.0282	-3.16%
2014-05-27	0	1.580	1.570	1.590	1.560	1.670	2,965,000	4,754,140	1.6034	1.017	1.011	1.024	1.005	1.075	4,604,565	1.0325	-4.75%
2014-05-26	0	1.860	1.850	1.860	1.720	1.860	4,591,000	8,242,490	1.7954	1.068	1.062	1.068	0.988	1.068	7,994,478	1.0310	7.51%
2014-05-23	0	1.730	1.720	1.730	1.640	1.740	4,271,000	7,251,410	1.6978	0.993	0.988	0.993	0.942	0.999	7,437,251	0.9750	1.17%
2014-05-22	0	1.710	1.710	1.720	1.520	1.760	16,097,000	27,058,130	1.6809	0.982	0.982	0.988	0.873	1.011	28,030,303	0.9653	14.00%
2014-05-21	0	1.500	1.510	1.520	1.480	1.530	285,000	430,240	1.5096	0.861	0.867	0.873	0.850	0.879	496,281	0.8669	0.00%
2014-05-20	0	1.500	1.500	1.520	1.490	1.520	455,000	688,840	1.5139	0.861	0.861	0.873	0.856	0.873	792,308	0.8694	-1.32%
2014-05-19	0	1.520	1.520	1.530	1.490	1.540	457,000	689,580	1.5089	0.873	0.873	0.879	0.856	0.884	795,791	0.8665	1.33%
2014-05-16	0	1.500	1.500	1.520	1.500	1.530	523,000	791,600	1.5136	0.861	0.861	0.873	0.861	0.879	910,719	0.8692	-0.66%
2014-05-15	0	1.510	1.510	1.520	1.500	1.530	451,000	684,750	1.5183	0.867	0.867	0.873	0.861	0.879	785,343	0.8719	0.00%
2014-05-14	0	1.510	1.510	1.520	1.460	1.520	838,000	1,264,060	1.5084	0.867	0.867	0.873	0.838	0.873	1,459,240	0.8662	2.72%
2014-05-13	0	1.470	1.470	1.480	1.440	1.480	263,000	383,540	1.4583	0.844	0.844	0.850	0.827	0.850	457,972	0.8375	0.00%
2014-05-12	0	1.470	1.460	1.470	1.430	1.470	112,000	162,680	1.4525	0.844	0.838	0.844	0.821	0.844	195,030	0.8341	2.80%
2014-05-09	0	1.430	1.430	1.440	1.430	1.450	301,000	432,220	1.4359	0.821	0.821	0.827	0.821	0.833	524,142	0.8246	-1.38%
2014-05-08	0	1.450	1.450	1.470	1.400	1.460	340,000	490,960	1.4440	0.833	0.833	0.844	0.804	0.838	592,055	0.8292	0.00%
2014-05-07	0	1.450	1.450	1.460	1.450	1.490	828,000	1,222,560	1.4765	0.833	0.833	0.838	0.833	0.856	1,441,827	0.8479	0.00%
2014-05-05	0	1.450	1.450	1.460	1.440	1.520	3,041,496	4,473,524	1.4708	0.833	0.833	0.838	0.827	0.873	5,296,270	0.8447	-4.61%
2014-05-02	0	1.520	1.520	1.550	1.500	1.560	986,000	1,499,540	1.5208	0.873	0.873	0.890	0.861	0.896	1,716,958	0.8734	2.01%
2014-04-30	0	1.490	1.480	1.490	1.480	1.490	77,000	114,610	1.4884	0.856	0.850	0.856	0.850	0.856	134,083	0.8548	0.68%
2014-04-29	0	1.480	1.470	1.490	1.470	1.490	523,000	774,380	1.4807	0.850	0.844	0.856	0.844	0.856	910,719	0.8503	0.00%
2014-04-28	0	1.480	1.480	1.500	1.480	1.510	494,000	735,710	1.4893	0.850	0.850	0.861	0.850	0.867	860,221	0.8553	-1.33%
2014-04-25	0	1.500	1.480	1.500	1.480	1.500	393,000	586,600	1.4926	0.861	0.850	0.861	0.850	0.861	684,345	0.8572	0.67%
2014-04-24	0	1.490	1.480	1.490	1.480	1.510	681,000	1,018,830	1.4961	0.856	0.850	0.856	0.850	0.867	1,185,851	0.8592	2.05%
2014-04-23	0	1.460	1.460	1.470	1.440	1.500	274,000	400,440	1.4615	0.838	0.838	0.844	0.827	0.861	477,126	0.8393	0.69%
2014-04-22	0	1.450	1.460	1.470	1.420	1.460	858,000	1,230,060	1.4336	0.833	0.838	0.844	0.815	0.838	1,494,067	0.8233	0.00%
2014-04-17	0	1.450	1.440	1.480	1.430	1.470	747,000	1,083,630	1.4506	0.833	0.827	0.850	0.821	0.844	1,300,779	0.8331	1.40%
2014-04-16	0	1.430	1.430	1.440	1.430	1.480	582,000	839,930	1.4432	0.821	0.821	0.827	0.821	0.850	1,013,458	0.8288	-2.05%
2014-04-15	0	1.460	1.460	1.480	1.460	1.480	141,000	207,260	1.4699	0.838	0.838	0.850	0.838	0.850	245,529	0.8441	-1.35%
2014-04-14	0	1.480	1.460	1.500	1.440	1.500	539,000	798,480	1.4814	0.850	0.838	0.861	0.827	0.861	938,581	0.8507	-1.33%
2014-04-11	0	1.500	1.500	1.510	1.500	1.530	769,000	1,159,360	1.5076	0.861	0.861	0.867	0.861	0.879	1,339,088	0.8658	-0.66%
2014-04-10	0	1.510	1.500	1.510	1.490	1.520	719,000	1,080,980	1.5034	0.867	0.861	0.867	0.856	0.873	1,252,021	0.8634	0.00%
2014-04-09	0	1.510	1.500	1.510	1.490	1.520	795,000	1,191,810	1.4991	0.867	0.861	0.867	0.856	0.873	1,384,363	0.8609	-0.66%
2014-04-08	0	1.520	1.510	1.520	1.450	1.520	635,000	950,610	1.4970	0.873	0.867	0.873	0.833	0.873	1,105,749	0.8597	2.01%
2014-04-07	0	1.490	1.490	1.500	1.480	1.520	476,251	711,703	1.4944	0.856	0.856	0.861	0.850	0.873	829,314	0.8582	-1.97%
2014-04-04	0	1.520	1.520	1.540	1.500	1.540	1,132,251	1,716,486	1.5160	0.873	0.873	0.884	0.861	0.884	1,971,631	0.8706	-0.65%
2014-04-03	0	1.530	1.530	1.540	1.460	1.540	4,329,000	6,443,225	1.4884	0.879	0.879	0.884	0.838	0.884	7,538,248	0.8547	4.08%
2014-04-02	0	1.470	1.450	1.470	1.450	1.470	2,196,000	3,190,095	1.4527	0.844	0.833	0.844	0.833	0.844	3,823,976	0.8342	0.68%
2014-04-01	0	1.460	1.450	1.460	1.450	1.470	1,342,000	1,956,540	1.4579	0.838	0.833	0.838	0.833	0.844	2,336,874	0.8372	0.00%
2014-03-31	0	1.460	1.450	1.470	1.430	1.470	4,655,000	6,760,620	1.4523	0.838	0.833	0.844	0.821	0.844	8,105,924	0.8340	1.39%
2014-03-28	0	1.440	1.430	1.450	1.430	1.480	1,060,000	1,533,600	1.4468	0.827	0.821	0.833	0.821	0.850	1,845,817	0.8309	0.00%
2014-03-27	0	1.440	1.430	1.450	1.430	1.500	2,085,000	3,036,220	1.4562	0.827	0.821	0.833	0.821	0.861	3,630,688	0.8363	-3.36%
2014-03-26	0	1.490	1.470	1.490	1.470	1.510	4,547,000	6,769,220	1.4887	0.856	0.844	0.856	0.844	0.867	7,917,860	0.8549	1.36%
2014-03-25	0	1.470	1.440	1.470	1.450	1.500	2,301,000	3,403,950	1.4793	0.844	0.827	0.844	0.833	0.861	4,006,817	0.8495	-0.68%
2014-03-24	0	1.480	1.460	1.480	1.430	1.500	5,942,000	8,680,770	1.4609	0.850	0.838	0.850	0.821	0.861	10,347,025	0.8390	5.71%
2014-03-21	0	1.400	1.390	1.410	1.380	1.410	1,372,000	1,913,640	1.3948	0.804	0.798	0.810	0.792	0.810	2,389,114	0.8010	0.00%
2014-03-20	0	1.400	1.390	1.400	1.390	1.400	212,000	296,480	1.3985	0.804	0.798	0.804	0.798	0.804	369,163	0.8031	0.00%
2014-03-19	0	1.400	1.390	1.400	1.380	1.420	849,000	1,188,450	1.3998	0.804	0.798	0.804	0.792	0.815	1,478,395	0.8039	0.00%
2014-03-18	0	1.400	1.400	1.410	1.360	1.410	4,361,000	6,095,060	1.3976	0.804	0.804	0.810	0.781	0.810	7,593,971	0.8026	2.94%
2014-03-17	0	1.360	1.350	1.370	1.360	1.400	1,174,000	1,605,675	1.3677	0.781	0.775	0.787	0.781	0.804	2,044,330	0.7854	0.00%
2014-03-14	0	1.360	1.350	1.360	1.320	1.380	844,000	1,141,880	1.3529	0.781	0.775	0.781	0.758	0.792	1,469,688	0.7770	3.82%
2014-03-13	0	1.310	1.300	1.320	1.310	1.330	408,000	538,820	1.3206	0.752	0.747	0.758	0.752	0.764	710,466	0.7584	-1.50%
2014-03-12	0	1.330	1.330	1.340	1.320	1.350	238,000	316,510	1.3299	0.764	0.764	0.770	0.758	0.775	414,438	0.7637	-1.48%
2014-03-11	0	1.350	1.320	1.350	1.320	1.350	333,000	443,420	1.3316	0.775	0.758	0.775	0.758	0.775	579,865	0.7647	0.00%
2014-03-10	0	1.350	1.340	1.350	1.340	1.350	232,000	311,870	1.3443	0.775	0.770	0.775	0.770	0.775	403,990	0.7720	0.00%
2014-03-07	0	1.350	1.340	1.370	1.320	1.360	613,000	825,110	1.3460	0.775	0.770	0.787	0.758	0.781	1,067,440	0.7730	0.00%
2014-03-06	0	1.350	1.350	1.370	1.330	1.370	359,000	484,380	1.3492	0.775	0.775	0.787	0.764	0.787	625,140	0.7748	-1.46%
2014-03-05	0	1.370	1.340	1.370	1.340	1.370	293,000	397,710	1.3574	0.787	0.770	0.787	0.770	0.787	510,212	0.7795	0.00%
2014-03-04	0	1.370	1.350	1.370	1.340	1.430	530,000	721,850	1.3620	0.787	0.775	0.787	0.770	0.821	922,909	0.7821	2.24%
2014-03-03	0	1.340	1.300	1.340	1.340	1.380	1,588,000	2,157,160	1.3584	0.770	0.747	0.770	0.770	0.792	2,765,243	0.7801	-2.90%
2014-02-28	0	1.380	1.370	1.380	1.370	1.410	1,786,000	2,491,140	1.3948	0.792	0.787	0.792	0.787	0.810	3,110,028	0.8010	1.47%
2014-02-27	0	1.360	1.350	1.360	1.350	1.370	545,000	741,390	1.3603	0.781	0.775	0.781	0.775	0.787	949,029	0.7812	1.49%
2014-02-26	0	1.340	1.330	1.350	1.320	1.370	392,000	527,270	1.3451	0.770	0.764	0.775	0.758	0.787	682,604	0.7724	-0.74%
2014-02-25	0	1.350	1.340	1.350	1.340	1.400	548,000	752,020	1.3723	0.775	0.770	0.775	0.770	0.804	954,253	0.7881	-2.88%
2014-02-24	0	1.390	1.380	1.400	1.350	1.400	634,000	866,940	1.3674	0.798	0.792	0.804	0.775	0.804	1,104,008	0.7853	-0.71%
2014-02-21	0	1.400	1.410	1.420	1.340	1.410	1,344,000	1,842,480	1.3709	0.804	0.810	0.815	0.770	0.810	2,340,357	0.7873	-1.41%
2014-02-20	0	1.420	1.410	1.430	1.350	1.530	3,642,000	5,170,980	1.4198	0.815	0.810	0.821	0.775	0.879	6,341,950	0.8154	-6.58%
2014-02-19	0	1.520	1.520	1.530	1.400	1.590	9,338,000	14,020,880	1.5015	0.873	0.873	0.879	0.804	0.913	16,260,605	0.8623	15.15%
2014-02-18	0	1.320	1.270	1.340	1.290	1.340	425,000	560,450	1.3187	0.758	0.729	0.770	0.741	0.770	740,068	0.7573	2.33%
2014-02-17	0	1.290	1.290	1.300	1.230	1.300	190,000	241,540	1.2713	0.741	0.741	0.747	0.706	0.747	330,854	0.7301	2.38%
2014-02-14	0	1.260	1.240	1.250	1.250	1.280	46,000	58,730	1.2767	0.724	0.712	0.718	0.718	0.735	80,102	0.7332	0.80%
2014-02-13	0	1.250	1.240	1.250	1.220	1.260	335,000	413,080	1.2331	0.718	0.712	0.718	0.701	0.724	583,348	0.7081	0.00%
2014-02-12	0	1.250	1.230	1.250	1.230	1.250	109,000	135,350	1.2417	0.718	0.706	0.718	0.706	0.718	189,806	0.7131	0.81%
2014-02-11	0	1.240	1.230	1.250	1.230	1.260	90,000	111,830	1.2426	0.712	0.706	0.718	0.706	0.724	156,720	0.7136	-0.80%
2014-02-10	0	1.250	1.230	1.250	1.220	1.250	54,000	66,500	1.2315	0.718	0.706	0.718	0.701	0.718	94,032	0.7072	0.00%
2014-02-07	0	1.250	1.250	1.270	-	-	0	0	-	0.718	0.718	0.729	-	-	0	-	0.00%
2014-02-06	0	1.250	1.220	1.250	1.230	1.260	143,000	176,960	1.2375	0.718	0.701	0.718	0.706	0.724	249,011	0.7107	-0.79%
2014-02-05	0	1.260	1.250	1.270	1.260	1.340	370,000	475,710	1.2857	0.724	0.718	0.729	0.724	0.770	644,295	0.7383	-0.79%
2014-02-04	0	1.270	1.260	1.270	1.270	1.280	259,000	329,560	1.2724	0.729	0.724	0.729	0.729	0.735	451,006	0.7307	0.00%
2014-01-30	0	1.270	1.270	1.340	1.270	1.270	50,000	63,500	1.2700	0.729	0.729	0.770	0.729	0.729	87,067	0.7293	0.00%
2014-01-29	0	1.270	1.270	1.310	1.260	1.260	38,000	47,880	1.2600	0.729	0.729	0.752	0.724	0.724	66,171	0.7236	1.60%
2014-01-28	0	1.250	1.220	1.290	1.220	1.290	1,532,000	1,917,524	1.2516	0.718	0.701	0.741	0.701	0.741	2,667,728	0.7188	-3.10%
2014-01-27	0	1.290	1.290	1.310	1.280	1.350	349,000	454,640	1.3027	0.741	0.741	0.752	0.735	0.775	607,727	0.7481	-1.53%
2014-01-24	0	1.310	1.290	1.310	1.280	1.340	139,000	181,560	1.3062	0.752	0.741	0.752	0.735	0.770	242,046	0.7501	0.00%
2014-01-23	0	1.310	1.280	1.310	1.300	1.320	4,000	5,250	1.3125	0.752	0.735	0.752	0.747	0.758	6,965	0.7537	0.77%
2014-01-22	0	1.300	1.290	1.300	1.270	1.310	61,000	78,760	1.2911	0.747	0.741	0.747	0.729	0.752	106,222	0.7415	-0.76%
2014-01-21	0	1.310	1.300	1.310	1.280	1.350	788,000	1,037,420	1.3165	0.752	0.747	0.752	0.735	0.775	1,372,174	0.7560	0.77%
2014-01-20	0	1.300	1.280	1.300	1.280	1.300	87,000	111,800	1.2851	0.747	0.735	0.747	0.735	0.747	151,496	0.7380	-1.52%
2014-01-17	0	1.320	1.300	1.320	1.260	1.320	450,000	581,330	1.2918	0.758	0.747	0.758	0.724	0.758	783,602	0.7419	3.94%
2014-01-16	0	1.270	1.270	1.290	1.270	1.310	325,000	421,810	1.2979	0.729	0.729	0.741	0.729	0.752	565,935	0.7453	-0.78%
2014-01-15	0	1.280	1.270	1.290	1.270	1.280	283,000	360,440	1.2736	0.735	0.729	0.741	0.729	0.735	492,798	0.7314	-0.78%
2014-01-14	0	1.290	1.280	1.290	1.270	1.290	118,000	150,710	1.2772	0.741	0.735	0.741	0.729	0.741	205,478	0.7335	-0.77%
2014-01-13	0	1.300	1.290	1.300	1.260	1.300	541,000	697,110	1.2886	0.747	0.741	0.747	0.724	0.747	942,063	0.7400	0.00%
2014-01-10	0	1.300	1.250	1.300	1.250	1.300	350,000	446,260	1.2750	0.747	0.718	0.747	0.718	0.747	609,468	0.7322	2.36%
2014-01-09	0	1.270	1.260	1.270	1.260	1.300	46,775	59,213	1.2659	0.729	0.724	0.729	0.724	0.747	81,451	0.7270	0.00%
2014-01-08	0	1.270	1.260	1.280	1.260	1.300	214,000	271,870	1.2704	0.729	0.724	0.735	0.724	0.747	372,646	0.7296	2.42%
2014-01-07	0	1.240	1.240	1.270	1.230	1.300	112,000	140,980	1.2588	0.712	0.712	0.729	0.706	0.747	195,030	0.7229	-2.36%
2014-01-06	0	1.270	1.260	1.280	1.220	1.270	466,000	580,680	1.2461	0.729	0.724	0.735	0.701	0.729	811,463	0.7156	2.42%
2014-01-03	0	1.240	1.240	1.270	1.240	1.290	292,000	368,560	1.2622	0.712	0.712	0.729	0.712	0.741	508,470	0.7248	-2.36%
2014-01-02	0	1.270	1.250	1.280	1.240	1.280	810,000	1,019,980	1.2592	0.729	0.718	0.735	0.712	0.735	1,410,483	0.7231	3.25%
2013-12-31	0	1.230	1.220	1.260	1.210	1.250	25,000	30,610	1.2244	0.706	0.701	0.724	0.695	0.718	43,533	0.7031	0.82%
2013-12-30	0	1.220	1.220	1.260	1.210	1.250	31,000	37,730	1.2171	0.701	0.701	0.724	0.695	0.718	53,981	0.6989	-1.61%
2013-12-27	0	1.240	1.230	1.250	1.220	1.240	73,000	89,370	1.2242	0.712	0.706	0.718	0.701	0.712	127,118	0.7030	0.81%
2013-12-24	0	1.230	1.220	1.260	1.210	1.240	104,000	126,950	1.2207	0.706	0.701	0.724	0.695	0.712	181,099	0.7010	-3.15%
2013-12-23	0	1.270	1.230	1.270	1.200	1.270	285,000	353,800	1.2414	0.729	0.706	0.729	0.689	0.729	496,281	0.7129	1.60%
2013-12-20	0	1.250	1.230	1.250	1.220	1.260	121,000	149,600	1.2364	0.718	0.706	0.718	0.701	0.724	210,702	0.7100	1.63%
2013-12-19	0	1.230	1.230	1.250	1.230	1.250	68,000	84,520	1.2429	0.706	0.706	0.718	0.706	0.718	118,411	0.7138	-2.38%
2013-12-18	0	1.260	1.230	1.260	-	-	0	0	-	0.724	0.706	0.724	-	-	0	-	0.00%
2013-12-17	0	1.260	1.240	1.260	1.230	1.270	110,000	136,970	1.2452	0.724	0.712	0.724	0.706	0.729	191,547	0.7151	-0.79%
2013-12-16	0	1.270	1.260	1.270	1.220	1.270	1,026,000	1,289,970	1.2573	0.729	0.724	0.729	0.701	0.729	1,786,612	0.7220	0.79%
2013-12-13	0	1.260	1.240	1.260	1.230	1.270	329,000	413,570	1.2571	0.724	0.712	0.724	0.706	0.729	572,900	0.7219	1.61%
2013-12-12	0	1.240	1.230	1.240	1.220	1.280	1,349,000	1,685,790	1.2497	0.712	0.706	0.712	0.701	0.735	2,349,064	0.7176	-1.59%
2013-12-11	0	1.260	1.230	1.260	1.230	1.270	413,000	518,550	1.2556	0.724	0.706	0.724	0.706	0.729	719,172	0.7210	-2.33%
2013-12-10	0	1.290	1.270	1.300	1.270	1.300	491,000	627,000	1.2770	0.741	0.729	0.747	0.729	0.747	854,996	0.7333	0.78%
2013-12-09	0	1.280	1.270	1.290	1.280	1.360	335,000	436,430	1.3028	0.735	0.729	0.741	0.735	0.781	583,348	0.7481	-3.03%
2013-12-06	0	1.320	1.320	1.330	1.300	1.330	1,061,000	1,398,160	1.3178	0.758	0.758	0.764	0.747	0.764	1,847,559	0.7568	3.94%
2013-12-05	0	1.270	1.270	1.300	1.270	1.300	389,000	497,360	1.2786	0.729	0.729	0.747	0.729	0.747	677,380	0.7342	-1.55%
2013-12-04	0	1.290	1.280	1.290	1.260	1.300	230,000	295,380	1.2843	0.741	0.735	0.741	0.724	0.747	400,508	0.7375	0.78%
2013-12-03	0	1.280	1.280	1.290	1.240	1.320	793,000	1,015,970	1.2812	0.735	0.735	0.741	0.712	0.758	1,380,880	0.7357	0.79%
2013-12-02	0	1.270	1.260	1.270	1.210	1.270	588,000	730,490	1.2423	0.729	0.724	0.729	0.695	0.729	1,023,906	0.7134	1.60%
2013-11-29	0	1.250	1.230	1.250	1.200	1.250	227,000	279,780	1.2325	0.718	0.706	0.718	0.689	0.718	395,284	0.7078	3.31%
2013-11-28	0	1.210	1.200	1.230	1.200	1.240	491,000	595,970	1.2138	0.695	0.689	0.706	0.689	0.712	854,996	0.6970	-3.20%
2013-11-27	0	1.250	1.230	1.250	1.200	1.250	1,385,500	1,689,795	1.2196	0.718	0.706	0.718	0.689	0.718	2,412,622	0.7004	4.17%
2013-11-26	0	1.200	1.180	1.200	1.180	1.400	1,817,189	2,240,528	1.2330	0.689	0.678	0.689	0.678	0.804	3,164,339	0.7081	-1.64%
2013-11-25	0	1.220	1.210	1.220	1.200	1.220	837,000	1,010,050	1.2068	0.701	0.695	0.701	0.689	0.701	1,457,499	0.6930	0.83%
2013-11-22	0	1.210	1.200	1.210	1.150	1.210	294,000	344,120	1.1705	0.695	0.689	0.695	0.660	0.695	511,953	0.6722	6.14%
2013-11-21	0	1.140	1.130	1.160	1.130	1.140	705,000	800,780	1.1359	0.655	0.649	0.666	0.649	0.655	1,227,643	0.6523	-1.72%
2013-11-20	0	1.160	1.140	1.160	1.120	1.160	519,000	600,740	1.1575	0.666	0.655	0.666	0.643	0.666	903,754	0.6647	0.00%
2013-11-19	0	1.160	1.160	1.220	1.160	1.160	149,000	172,840	1.1600	0.666	0.666	0.701	0.666	0.666	259,459	0.6662	0.00%
2013-11-18	0	1.160	1.160	1.210	1.110	1.180	429,000	496,110	1.1564	0.666	0.666	0.695	0.637	0.678	747,034	0.6641	-1.69%
2013-11-15	0	1.180	1.180	1.220	1.180	1.180	25,000	29,500	1.1800	0.678	0.678	0.701	0.678	0.678	43,533	0.6776	1.72%
2013-11-14	0	1.160	1.160	1.180	1.150	1.170	67,000	77,640	1.1588	0.666	0.666	0.678	0.660	0.672	116,670	0.6655	0.00%
2013-11-13	0	1.160	1.160	1.210	1.160	1.170	66,000	77,160	1.1691	0.666	0.666	0.695	0.666	0.672	114,928	0.6714	-0.85%
2013-11-12	0	1.170	1.170	1.220	-	-	0	0	-	0.672	0.672	0.701	-	-	0	-	0.86%
2013-11-11	0	1.160	1.160	1.220	1.160	1.190	114,000	133,870	1.1743	0.666	0.666	0.701	0.666	0.683	198,512	0.6744	-0.85%
2013-11-08	0	1.170	1.160	1.200	1.160	1.220	1,098,000	1,306,540	1.1899	0.672	0.666	0.689	0.666	0.701	1,911,988	0.6833	-3.31%
2013-11-07	0	1.210	1.190	1.210	1.170	1.220	921,000	1,096,730	1.1908	0.695	0.683	0.695	0.672	0.701	1,603,771	0.6838	0.00%
2013-11-06	0	1.210	1.210	1.220	1.160	1.220	232,000	280,290	1.2081	0.695	0.695	0.701	0.666	0.701	403,990	0.6938	0.83%
2013-11-05	0	1.200	1.160	1.200	1.100	1.220	266,000	311,760	1.1720	0.689	0.666	0.689	0.632	0.701	463,196	0.6731	1.69%
2013-11-04	0	1.180	1.180	1.220	1.150	1.210	33,000	38,670	1.1718	0.678	0.678	0.701	0.660	0.695	57,464	0.6729	-2.48%
2013-11-01	0	1.210	1.200	1.210	1.160	1.210	275,000	330,770	1.2028	0.695	0.689	0.695	0.666	0.695	478,868	0.6907	5.22%
2013-10-31	0	1.150	1.150	1.160	1.150	1.170	216,000	250,660	1.1605	0.660	0.660	0.666	0.660	0.672	376,129	0.6664	0.88%
2013-10-30	0	1.140	1.130	1.150	1.100	1.140	612,000	691,270	1.1295	0.655	0.649	0.660	0.632	0.655	1,065,698	0.6487	1.79%
2013-10-29	0	1.120	1.120	1.150	1.120	1.160	215,000	247,100	1.1493	0.643	0.643	0.660	0.643	0.666	374,387	0.6600	-3.45%
2013-10-28	0	1.160	1.160	1.170	1.150	1.170	280,000	326,600	1.1664	0.666	0.666	0.672	0.660	0.672	487,574	0.6698	-0.85%
2013-10-25	0	1.170	1.160	1.180	1.170	1.200	100,000	118,380	1.1838	0.672	0.666	0.678	0.672	0.689	174,134	0.6798	-2.50%
2013-10-24	0	1.200	1.170	1.220	-	-	0	0	-	0.689	0.672	0.701	-	-	0	-	0.00%
2013-10-23	0	1.200	1.200	1.220	1.200	1.220	9,000	10,880	1.2089	0.689	0.689	0.701	0.689	0.701	15,672	0.6942	0.00%
2013-10-22	0	1.200	1.180	1.200	1.200	1.220	623,000	748,600	1.2016	0.689	0.678	0.689	0.689	0.701	1,084,853	0.6900	0.00%
2013-10-21	0	1.200	1.190	1.220	1.200	1.220	638,000	766,600	1.2016	0.689	0.683	0.701	0.689	0.701	1,110,973	0.6900	-1.64%
2013-10-18	0	1.220	1.180	1.220	1.220	1.220	5,000	6,100	1.2200	0.701	0.678	0.701	0.701	0.701	8,707	0.7006	0.00%
2013-10-17	0	1.220	1.210	1.220	1.210	1.220	1,642,000	2,002,430	1.2195	0.701	0.695	0.701	0.695	0.701	2,859,275	0.7003	1.67%
2013-10-16	0	1.200	1.190	1.220	1.180	1.200	1,587,000	1,913,170	1.2055	0.689	0.683	0.701	0.678	0.689	2,763,502	0.6923	-1.64%
2013-10-15	0	1.220	1.210	1.220	1.210	1.220	436,000	531,760	1.2196	0.701	0.695	0.701	0.695	0.701	759,223	0.7004	1.67%
2013-10-11	0	1.200	1.200	1.220	1.190	1.220	224,000	267,830	1.1957	0.689	0.689	0.701	0.683	0.701	390,059	0.6866	0.84%
2013-10-10	0	1.190	1.190	1.220	1.190	1.220	511,000	613,530	1.2006	0.683	0.683	0.701	0.683	0.701	889,823	0.6895	-2.46%
2013-10-09	0	1.220	1.200	1.220	1.200	1.240	84,000	103,220	1.2288	0.701	0.689	0.701	0.689	0.712	146,272	0.7057	1.67%
2013-10-08	0	1.200	1.200	1.220	1.200	1.220	500,000	608,650	1.2173	0.689	0.689	0.701	0.689	0.701	870,669	0.6991	-3.23%
2013-10-07	0	1.240	1.230	1.240	1.240	1.240	510,000	632,400	1.2400	0.712	0.706	0.712	0.712	0.712	888,082	0.7121	0.00%
2013-10-04	0	1.240	1.240	1.250	1.240	1.270	653,000	811,720	1.2431	0.712	0.712	0.718	0.712	0.729	1,137,093	0.7139	-2.36%
2013-10-03	0	1.270	1.270	1.290	1.260	1.290	128,000	163,160	1.2747	0.729	0.729	0.741	0.724	0.741	222,891	0.7320	-1.55%
2013-10-02	0	1.290	1.270	1.290	1.240	1.290	219,000	272,280	1.2433	0.741	0.729	0.741	0.712	0.741	381,353	0.7140	4.03%
2013-09-30	0	1.240	1.240	1.290	1.240	1.250	44,000	54,790	1.2452	0.712	0.712	0.741	0.712	0.718	76,619	0.7151	-3.12%
2013-09-27	0	1.280	1.250	1.320	1.280	1.320	691,000	897,610	1.2990	0.735	0.718	0.758	0.735	0.758	1,203,264	0.7460	-1.54%
2013-09-26	0	1.300	1.300	1.330	1.300	1.350	422,000	557,090	1.3201	0.747	0.747	0.764	0.747	0.775	734,844	0.7581	0.78%
2013-09-25	0	1.290	1.290	1.330	1.280	1.280	1,000	1,280	1.2800	0.741	0.741	0.764	0.735	0.735	1,741	0.7351	-3.01%
2013-09-24	0	1.330	1.290	1.330	1.280	1.360	106,000	139,340	1.3145	0.764	0.741	0.764	0.735	0.781	184,582	0.7549	2.31%
2013-09-23	0	1.300	1.300	1.320	1.260	1.350	44,000	56,730	1.2893	0.747	0.747	0.758	0.724	0.775	76,619	0.7404	-4.41%
2013-09-19	0	1.360	1.320	1.360	1.350	1.450	677,000	938,610	1.3864	0.781	0.758	0.781	0.775	0.833	1,178,885	0.7962	-4.23%
2013-09-18	0	1.420	1.440	1.480	1.260	1.420	20,801,000	25,093,020	1.2063	0.815	0.827	0.850	0.724	0.815	36,221,552	0.6928	13.60%
2013-09-17	0	1.250	1.250	1.260	1.200	1.250	48,000	59,750	1.2448	0.718	0.718	0.724	0.689	0.718	83,584	0.7148	4.17%
2013-09-16	0	1.200	1.200	1.250	1.150	1.260	873,000	1,097,030	1.2566	0.689	0.689	0.718	0.660	0.724	1,520,187	0.7216	-6.98%
2013-09-13	0	1.290	1.290	1.300	1.080	1.290	669,000	813,030	1.2153	0.741	0.741	0.747	0.620	0.741	1,164,954	0.6979	7.50%
2013-09-12	0	1.200	1.170	1.240	1.200	1.250	88,000	108,420	1.2320	0.689	0.672	0.712	0.689	0.718	153,238	0.7075	-3.23%
2013-09-11	0	1.240	1.240	1.250	1.240	1.260	41,000	51,540	1.2571	0.712	0.712	0.718	0.712	0.724	71,395	0.7219	-1.59%
2013-09-10	0	1.260	1.250	1.280	1.260	1.260	30,000	37,800	1.2600	0.724	0.718	0.735	0.724	0.724	52,240	0.7236	0.00%
2013-09-09	0	1.260	1.240	1.260	-	-	0	0	-	0.724	0.712	0.724	-	-	0	-	0.00%
2013-09-06	0	1.260	1.240	1.260	1.240	1.260	17,000	21,400	1.2588	0.724	0.712	0.724	0.712	0.724	29,603	0.7229	1.61%
2013-09-05	0	1.240	1.240	1.280	1.240	1.240	33,000	40,920	1.2400	0.712	0.712	0.735	0.712	0.712	57,464	0.7121	0.00%
2013-09-04	0	1.240	1.240	1.280	1.200	1.240	271,000	328,000	1.2103	0.712	0.712	0.735	0.689	0.712	471,902	0.6951	1.64%
2013-09-03	0	1.220	1.220	1.250	1.220	1.220	533,000	650,260	1.2200	0.701	0.701	0.718	0.701	0.701	928,133	0.7006	0.00%
2013-09-02	0	1.220	1.220	1.280	-	-	0	0	-	0.701	0.701	0.735	-	-	0	-	0.83%
2013-08-30	0	1.210	1.210	1.250	-	-	0	0	-	0.695	0.695	0.718	-	-	0	-	0.00%
2013-08-29	0	1.210	1.210	1.260	1.210	1.210	140,000	169,500	1.2107	0.695	0.695	0.724	0.695	0.695	243,787	0.6953	0.83%
2013-08-28	0	1.200	1.200	1.240	1.200	1.200	2,000	2,400	1.2000	0.689	0.689	0.712	0.689	0.689	3,483	0.6891	-3.23%
2013-08-27	0	1.240	1.240	1.260	-	-	0	0	-	0.712	0.712	0.724	-	-	0	-	0.00%
2013-08-26	0	1.240	1.240	1.260	1.240	1.280	57,000	70,760	1.2414	0.712	0.712	0.724	0.712	0.735	99,256	0.7129	0.00%
2013-08-23	0	1.240	1.240	1.270	1.240	1.280	31,000	39,020	1.2587	0.712	0.712	0.729	0.712	0.735	53,981	0.7228	-3.12%
2013-08-22	0	1.280	1.250	1.290	1.190	1.290	34,000	42,650	1.2544	0.735	0.718	0.741	0.683	0.741	59,205	0.7204	5.79%
2013-08-21	0	1.210	1.210	1.300	1.210	1.270	102,000	125,940	1.2347	0.695	0.695	0.747	0.695	0.729	177,616	0.7091	-4.72%
2013-08-20	0	1.270	1.260	1.280	1.260	1.280	108,000	137,500	1.2731	0.729	0.724	0.735	0.724	0.735	188,064	0.7311	-0.78%
2013-08-19	0	1.280	1.240	1.330	1.280	1.280	76,000	97,280	1.2800	0.735	0.712	0.764	0.735	0.735	132,342	0.7351	0.00%
2013-08-16	0	1.280	1.240	1.280	1.280	1.280	9,000	11,520	1.2800	0.735	0.712	0.735	0.735	0.735	15,672	0.7351	0.00%
2013-08-15	0	1.280	1.280	1.320	1.270	1.300	169,000	218,370	1.2921	0.735	0.735	0.758	0.729	0.747	294,286	0.7420	0.79%
2013-08-13	0	1.270	1.270	1.290	1.240	1.280	253,000	321,060	1.2690	0.729	0.729	0.741	0.712	0.735	440,558	0.7288	0.79%
2013-08-12	0	1.260	1.260	1.290	1.250	1.260	122,000	152,600	1.2508	0.724	0.724	0.741	0.718	0.724	212,443	0.7183	1.61%
2013-08-09	0	1.240	1.220	1.240	1.200	1.240	70,000	85,600	1.2229	0.712	0.701	0.712	0.689	0.712	121,894	0.7023	3.33%
2013-08-08	0	1.200	1.190	1.240	1.200	1.200	60,000	72,000	1.2000	0.689	0.683	0.712	0.689	0.689	104,480	0.6891	0.00%
2013-08-07	0	1.200	1.200	1.230	1.200	1.210	243,000	291,610	1.2000	0.689	0.689	0.706	0.689	0.695	423,145	0.6891	0.00%
2013-08-06	0	1.200	1.200	1.250	1.200	1.220	19,000	23,040	1.2126	0.689	0.689	0.718	0.689	0.701	33,085	0.6964	-2.44%
2013-08-05	0	1.230	1.230	1.290	1.230	1.240	153,000	188,980	1.2352	0.706	0.706	0.741	0.706	0.712	266,425	0.7093	-0.81%
2013-08-02	0	1.240	1.220	1.240	1.240	1.250	110,000	137,270	1.2479	0.712	0.701	0.712	0.712	0.718	191,547	0.7166	2.48%
2013-08-01	0	1.210	1.210	1.250	1.190	1.210	295,000	353,950	1.1998	0.695	0.695	0.718	0.683	0.695	513,694	0.6890	0.00%
2013-07-31	0	1.210	1.210	1.250	1.200	1.220	67,000	81,040	1.2096	0.695	0.695	0.718	0.689	0.701	116,670	0.6946	-1.63%
2013-07-30	0	1.230	1.230	1.260	1.200	1.230	69,000	84,660	1.2270	0.706	0.706	0.724	0.689	0.706	120,152	0.7046	0.00%
2013-07-29	0	1.230	1.230	1.270	1.200	1.220	110,000	134,020	1.2184	0.706	0.706	0.729	0.689	0.701	191,547	0.6997	-2.38%
2013-07-26	0	1.260	1.240	1.280	1.220	1.260	28,000	34,780	1.2421	0.724	0.712	0.735	0.701	0.724	48,757	0.7133	0.00%
2013-07-25	0	1.260	1.250	1.280	1.260	1.260	29,000	36,540	1.2600	0.724	0.718	0.735	0.724	0.724	50,499	0.7236	0.00%
2013-07-24	0	1.260	1.260	1.280	1.260	1.260	74,000	93,240	1.2600	0.724	0.724	0.735	0.724	0.724	128,859	0.7236	-1.56%
2013-07-23	0	1.280	1.260	1.300	1.260	1.280	79,000	99,960	1.2653	0.735	0.724	0.747	0.724	0.735	137,566	0.7266	1.59%
2013-07-22	0	1.260	1.260	1.270	1.260	1.280	199,000	251,840	1.2655	0.724	0.724	0.729	0.724	0.735	346,526	0.7268	0.00%
2013-07-19	0	1.260	1.260	1.300	1.260	1.270	22,000	27,920	1.2691	0.724	0.724	0.747	0.724	0.729	38,309	0.7288	-3.08%
2013-07-18	0	1.300	1.290	1.300	1.290	1.300	3,000	3,880	1.2933	0.747	0.741	0.747	0.741	0.747	5,224	0.7427	0.00%
2013-07-17	0	1.300	1.280	1.330	1.270	1.300	148,000	191,460	1.2936	0.747	0.735	0.764	0.729	0.747	257,718	0.7429	2.36%
2013-07-16	0	1.270	1.270	1.300	1.260	1.310	84,000	108,300	1.2893	0.729	0.729	0.747	0.724	0.752	146,272	0.7404	0.79%
2013-07-15	0	1.260	1.260	1.290	1.200	1.290	122,000	155,780	1.2769	0.724	0.724	0.741	0.689	0.741	212,443	0.7333	-3.82%
2013-07-12	0	1.310	1.280	1.350	1.280	1.310	13,000	16,800	1.2923	0.752	0.735	0.775	0.735	0.752	22,637	0.7421	3.15%
2013-07-11	0	1.270	1.270	1.330	1.260	1.300	206,000	266,510	1.2937	0.729	0.729	0.764	0.724	0.747	358,715	0.7430	2.42%
2013-07-10	0	1.240	1.240	1.280	1.200	1.260	11,000	13,800	1.2545	0.712	0.712	0.735	0.689	0.724	19,155	0.7204	-1.59%
2013-07-09	0	1.260	1.260	1.300	1.260	1.260	3,000	3,780	1.2600	0.724	0.724	0.747	0.724	0.724	5,224	0.7236	0.00%
2013-07-08	0	1.260	1.210	1.260	1.210	1.260	51,000	64,150	1.2578	0.724	0.695	0.724	0.695	0.724	88,808	0.7223	-3.08%
2013-07-05	0	1.300	1.270	1.320	1.300	1.300	7,000	9,100	1.3000	0.747	0.729	0.758	0.747	0.747	12,189	0.7466	0.00%
2013-07-04	0	1.300	1.250	1.300	1.200	1.300	108,000	130,100	1.2046	0.747	0.718	0.747	0.689	0.747	188,064	0.6918	8.33%
2013-07-03	0	1.200	1.200	1.250	1.160	1.200	52,000	62,320	1.1985	0.689	0.689	0.718	0.666	0.689	90,550	0.6882	-1.64%
2013-07-02	0	1.220	1.210	1.250	1.200	1.250	64,000	79,180	1.2372	0.701	0.695	0.718	0.689	0.718	111,446	0.7105	-0.81%
2013-06-28	0	1.230	1.230	1.280	1.230	1.260	44,000	55,380	1.2586	0.706	0.706	0.735	0.706	0.724	76,619	0.7228	0.82%
2013-06-27	0	1.220	1.220	1.250	1.220	1.300	233,000	294,070	1.2621	0.701	0.701	0.718	0.701	0.747	405,732	0.7248	-4.69%
2013-06-26	0	1.280	1.280	1.330	1.260	1.280	91,000	116,440	1.2796	0.735	0.735	0.764	0.724	0.735	158,462	0.7348	0.00%
2013-06-25	0	1.280	1.280	1.300	1.280	1.350	591,000	768,570	1.3005	0.735	0.735	0.747	0.735	0.775	1,029,130	0.7468	-5.88%
2013-06-24	0	1.360	1.360	1.400	1.360	1.380	124,000	170,980	1.3789	0.781	0.781	0.804	0.781	0.792	215,926	0.7918	-4.23%
2013-06-21	0	1.420	1.420	1.440	1.400	1.450	222,000	313,160	1.4106	0.815	0.815	0.827	0.804	0.833	386,577	0.8101	-2.07%
2013-06-20	0	1.450	1.450	1.500	1.450	1.480	72,000	104,730	1.4546	0.833	0.833	0.861	0.833	0.850	125,376	0.8353	-3.33%
2013-06-19	0	1.500	1.460	1.500	1.500	1.500	74,000	111,000	1.5000	0.861	0.838	0.861	0.861	0.861	128,859	0.8614	0.00%
2013-06-18	0	1.500	1.500	1.580	1.500	1.500	31,000	46,500	1.5000	0.861	0.861	0.907	0.861	0.861	53,981	0.8614	0.00%
2013-06-17	0	1.500	1.490	1.580	1.500	1.500	62,000	93,000	1.5000	0.861	0.856	0.907	0.861	0.861	107,963	0.8614	-3.23%
2013-06-14	0	1.550	1.550	1.560	1.530	1.560	142,000	220,160	1.5504	0.890	0.890	0.896	0.879	0.896	247,270	0.8904	3.33%
2013-06-13	0	1.500	1.500	1.520	1.480	1.530	242,000	362,970	1.4999	0.861	0.861	0.873	0.850	0.879	421,404	0.8613	-3.85%
2013-06-11	0	1.560	1.520	1.570	1.560	1.580	186,000	291,650	1.5680	0.896	0.873	0.902	0.896	0.907	323,889	0.9005	-1.27%
2013-06-10	0	1.580	1.580	1.610	1.560	1.620	189,000	298,270	1.5781	0.907	0.907	0.925	0.896	0.930	329,113	0.9063	-2.47%
2013-06-07	0	1.620	1.590	1.620	-	-	0	0	-	0.930	0.913	0.930	-	-	0	-	0.00%
2013-06-06	0	1.620	1.590	1.620	1.580	1.680	377,000	606,720	1.6093	0.930	0.913	0.930	0.907	0.965	656,484	0.9242	-1.82%
2013-06-05	0	1.650	1.610	1.650	1.610	1.710	616,000	1,026,250	1.6660	0.948	0.925	0.948	0.925	0.982	1,072,664	0.9567	-1.20%
2013-06-04	0	1.670	1.670	1.700	1.520	1.690	346,000	557,070	1.6100	0.959	0.959	0.976	0.873	0.971	602,503	0.9246	7.74%
2013-06-03	0	1.550	1.550	1.600	1.540	1.570	35,000	54,200	1.5486	0.890	0.890	0.919	0.884	0.902	60,947	0.8893	-1.27%
2013-05-31	0	1.570	1.560	1.600	1.560	1.600	32,000	50,230	1.5697	0.902	0.896	0.919	0.896	0.919	55,723	0.9014	1.29%
2013-05-30	0	1.550	1.550	1.600	1.510	1.590	452,000	702,440	1.5541	0.890	0.890	0.919	0.867	0.913	787,084	0.8925	-1.90%
2013-05-29	0	1.580	1.580	1.620	1.580	1.600	56,000	88,830	1.5863	0.907	0.907	0.930	0.907	0.919	97,515	0.9109	-0.63%
2013-05-28	0	1.590	1.590	1.620	1.560	1.610	243,000	385,830	1.5878	0.913	0.913	0.930	0.896	0.925	423,145	0.9118	-1.24%
2013-05-27	0	1.610	1.600	1.610	1.570	1.680	542,000	878,650	1.6211	0.925	0.919	0.925	0.902	0.965	943,805	0.9310	-2.42%
2013-05-24	0	1.650	1.650	1.660	1.600	1.680	524,000	860,470	1.6421	0.948	0.948	0.953	0.919	0.965	912,461	0.9430	3.05%
2013-05-23	0	1.640	1.640	1.660	1.590	1.670	1,125,000	1,860,560	1.6538	0.920	0.920	0.931	0.891	0.936	2,006,487	0.9273	-1.80%
2013-05-22	0	1.670	1.630	1.670	1.480	1.670	807,000	1,291,900	1.6009	0.936	0.914	0.936	0.830	0.936	1,439,320	0.8976	7.05%
2013-05-21	0	1.560	1.560	1.570	1.560	1.570	153,000	239,100	1.5627	0.875	0.875	0.880	0.875	0.880	272,882	0.8762	-1.27%
2013-05-20	0	1.580	1.560	1.580	1.530	1.580	375,000	584,730	1.5593	0.886	0.875	0.886	0.858	0.886	668,829	0.8743	3.95%
2013-05-16	0	1.520	1.520	1.550	1.500	1.540	236,000	361,820	1.5331	0.852	0.852	0.869	0.841	0.863	420,916	0.8596	0.00%
2013-05-15	0	1.520	1.500	1.550	1.410	1.520	408,000	601,980	1.4754	0.852	0.841	0.869	0.791	0.852	727,686	0.8273	5.56%
2013-05-14	0	1.440	1.440	1.490	1.400	1.480	463,000	674,010	1.4557	0.807	0.807	0.835	0.785	0.830	825,781	0.8162	-2.70%
2013-05-13	0	1.480	1.480	1.540	1.480	1.480	36,000	53,280	1.4800	0.830	0.830	0.863	0.830	0.830	64,208	0.8298	-0.67%
2013-05-10	0	1.490	1.490	1.500	1.480	1.540	93,000	139,650	1.5016	0.835	0.835	0.841	0.830	0.863	165,870	0.8419	-1.32%
2013-05-09	0	1.510	1.510	1.520	1.510	1.520	88,000	133,130	1.5128	0.847	0.847	0.852	0.847	0.852	156,952	0.8482	-0.66%
2013-05-08	0	1.520	1.520	1.530	1.520	1.570	395,000	606,720	1.5360	0.852	0.852	0.858	0.852	0.880	704,500	0.8612	-5.00%
2013-05-07	0	1.600	1.580	1.620	1.480	1.600	676,000	1,075,370	1.5908	0.897	0.886	0.908	0.830	0.897	1,205,676	0.8919	0.00%
2013-05-06	0	1.600	1.560	1.600	1.440	1.600	750,000	1,143,590	1.5248	0.897	0.875	0.897	0.807	0.897	1,337,658	0.8549	8.11%
2013-05-03	0	1.480	1.480	1.500	1.410	1.520	285,000	425,790	1.4940	0.830	0.830	0.841	0.791	0.852	508,310	0.8377	0.00%
2013-05-02	0	1.480	1.480	1.490	1.380	1.500	548,000	796,490	1.4534	0.830	0.830	0.835	0.774	0.841	977,382	0.8149	6.47%
2013-04-30	0	1.390	1.390	1.400	1.390	1.430	21,000	29,230	1.3919	0.779	0.779	0.785	0.779	0.802	37,454	0.7804	0.72%
2013-04-29	0	1.380	1.380	1.400	1.380	1.380	28,000	38,640	1.3800	0.774	0.774	0.785	0.774	0.774	49,939	0.7737	-1.43%
2013-04-26	0	1.400	1.400	1.420	1.400	1.430	98,000	137,260	1.4006	0.785	0.785	0.796	0.785	0.802	174,787	0.7853	-1.41%
2013-04-25	0	1.420	1.420	1.430	1.380	1.430	359,000	504,830	1.4062	0.796	0.796	0.802	0.774	0.802	640,292	0.7884	1.43%
2013-04-24	0	1.400	1.390	1.440	-	-	0	0	-	0.785	0.779	0.807	-	-	0	-	0.00%
2013-04-23	0	1.400	1.380	1.410	1.400	1.410	37,000	52,100	1.4081	0.785	0.774	0.791	0.785	0.791	65,991	0.7895	-0.71%
2013-04-22	0	1.410	1.410	1.440	1.380	1.410	77,000	107,950	1.4019	0.791	0.791	0.807	0.774	0.791	137,333	0.7860	0.00%
2013-04-19	0	1.410	1.410	1.440	1.400	1.400	62,000	86,800	1.4000	0.791	0.791	0.807	0.785	0.785	110,580	0.7850	0.71%
2013-04-18	0	1.400	1.400	1.420	1.400	1.400	329,000	460,600	1.4000	0.785	0.785	0.796	0.785	0.785	586,786	0.7850	0.00%
2013-04-17	0	1.400	1.400	1.420	1.380	1.400	106,000	147,620	1.3926	0.785	0.785	0.796	0.774	0.785	189,056	0.7808	3.70%
2013-04-16	0	1.350	1.350	1.380	1.330	1.340	83,000	110,590	1.3324	0.757	0.757	0.774	0.746	0.751	148,034	0.7471	-2.17%
2013-04-15	0	1.380	1.380	1.390	1.340	1.380	283,000	385,980	1.3639	0.774	0.774	0.779	0.751	0.774	504,743	0.7647	-1.43%
2013-04-12	0	1.400	1.360	1.420	-	-	0	0	-	0.785	0.763	0.796	-	-	0	-	0.00%
2013-04-11	0	1.400	1.400	1.410	1.370	1.400	134,000	185,920	1.3875	0.785	0.785	0.791	0.768	0.785	238,995	0.7779	1.45%
2013-04-10	0	1.380	1.380	1.390	1.370	1.380	44,000	60,580	1.3768	0.774	0.774	0.779	0.768	0.774	78,476	0.7720	1.47%
2013-04-09	0	1.360	1.360	1.380	1.310	1.390	817,000	1,107,800	1.3559	0.763	0.763	0.774	0.734	0.779	1,457,155	0.7602	3.03%
2013-04-08	0	1.320	1.290	1.320	1.290	1.330	399,000	524,800	1.3153	0.740	0.723	0.740	0.723	0.746	711,634	0.7375	-0.75%
2013-04-05	0	1.330	1.310	1.350	1.330	1.350	1,461,000	1,953,230	1.3369	0.746	0.734	0.757	0.746	0.757	2,605,758	0.7496	-4.32%
2013-04-03	0	1.390	1.360	1.400	1.350	1.400	344,000	478,290	1.3904	0.779	0.763	0.785	0.757	0.785	613,539	0.7796	-0.71%
2013-04-02	0	1.400	1.350	1.400	1.330	1.400	590,000	816,330	1.3836	0.785	0.757	0.785	0.746	0.785	1,052,291	0.7758	0.00%
2013-03-28	0	1.400	1.360	1.400	1.380	1.440	69,000	96,460	1.3980	0.785	0.763	0.785	0.774	0.807	123,065	0.7838	-1.41%
2013-03-27	0	1.420	1.390	1.400	1.380	1.440	1,204,000	1,698,440	1.4107	0.796	0.779	0.785	0.774	0.807	2,147,387	0.7909	1.43%
2013-03-26	0	1.400	1.390	1.400	1.360	1.420	676,000	933,970	1.3816	0.785	0.779	0.785	0.763	0.796	1,205,676	0.7746	0.00%
2013-03-25	0	1.400	1.390	1.400	1.330	1.410	949,000	1,319,210	1.3901	0.785	0.779	0.785	0.746	0.791	1,692,583	0.7794	4.48%
2013-03-22	0	1.340	1.340	1.350	1.320	1.340	234,000	311,740	1.3322	0.751	0.751	0.757	0.740	0.751	417,349	0.7470	0.75%
2013-03-21	0	1.330	1.330	1.340	1.310	1.330	95,000	125,250	1.3184	0.746	0.746	0.751	0.734	0.746	169,437	0.7392	0.76%
2013-03-20	0	1.320	1.320	1.330	1.290	1.320	74,000	97,040	1.3114	0.740	0.740	0.746	0.723	0.740	131,982	0.7353	0.76%
2013-03-19	0	1.310	1.310	1.320	1.300	1.320	263,000	342,370	1.3018	0.734	0.734	0.740	0.729	0.740	469,072	0.7299	0.77%
2013-03-18	0	1.300	1.300	1.320	1.280	1.300	132,000	171,000	1.2955	0.729	0.729	0.740	0.718	0.729	235,428	0.7263	-1.52%
2013-03-15	0	1.320	1.300	1.330	1.320	1.320	120,000	158,400	1.3200	0.740	0.729	0.746	0.740	0.740	214,025	0.7401	1.54%
2013-03-14	0	1.300	1.290	1.320	1.280	1.320	429,000	560,450	1.3064	0.729	0.723	0.740	0.718	0.740	765,140	0.7325	0.00%
2013-03-13	0	1.300	1.300	1.320	1.280	1.300	95,000	122,500	1.2895	0.729	0.729	0.740	0.718	0.729	169,437	0.7230	-2.26%
2013-03-12	0	1.330	1.330	1.340	1.310	1.360	454,000	604,330	1.3311	0.746	0.746	0.751	0.734	0.763	809,729	0.7463	-0.75%
2013-03-11	0	1.340	1.320	1.340	1.300	1.340	306,000	406,240	1.3276	0.751	0.740	0.751	0.729	0.751	545,764	0.7444	-1.47%
2013-03-08	0	1.360	1.360	1.380	1.360	1.360	93,000	126,480	1.3600	0.763	0.763	0.774	0.763	0.763	165,870	0.7625	-0.73%
2013-03-07	0	1.370	1.360	1.370	1.360	1.380	70,000	95,600	1.3657	0.768	0.763	0.768	0.763	0.774	124,848	0.7657	0.74%
2013-03-06	0	1.360	1.360	1.380	1.360	1.360	183,000	248,880	1.3600	0.763	0.763	0.774	0.763	0.763	326,389	0.7625	0.74%
2013-03-05	0	1.350	1.350	1.370	1.280	1.380	200,000	269,400	1.3470	0.757	0.757	0.768	0.718	0.774	356,709	0.7552	3.05%
2013-03-04	0	1.310	1.300	1.310	1.300	1.310	72,000	93,790	1.3026	0.734	0.729	0.734	0.729	0.734	128,415	0.7304	-3.68%
2013-03-01	0	1.360	1.350	1.380	1.350	1.370	59,000	80,660	1.3671	0.763	0.757	0.774	0.757	0.768	105,229	0.7665	0.74%
2013-02-28	0	1.350	1.350	1.380	1.350	1.380	66,000	89,920	1.3624	0.757	0.757	0.774	0.757	0.774	117,714	0.7639	2.27%
2013-02-27	0	1.320	1.320	1.370	1.280	1.400	217,000	289,550	1.3343	0.740	0.740	0.768	0.718	0.785	387,029	0.7481	-0.75%
2013-02-26	0	1.330	1.330	1.350	1.310	1.350	149,000	196,220	1.3169	0.746	0.746	0.757	0.734	0.757	265,748	0.7384	-2.92%
2013-02-25	0	1.370	1.350	1.370	1.360	1.380	103,000	141,790	1.3766	0.768	0.757	0.768	0.763	0.774	183,705	0.7718	-1.44%
2013-02-22	0	1.390	1.380	1.390	1.370	1.400	91,000	126,950	1.3951	0.779	0.774	0.779	0.768	0.785	162,303	0.7822	2.21%
2013-02-21	0	1.360	1.360	1.370	1.360	1.400	105,000	145,340	1.3842	0.763	0.763	0.768	0.763	0.785	187,272	0.7761	-1.45%
2013-02-20	0	1.380	1.380	1.400	1.380	1.400	155,000	214,600	1.3845	0.774	0.774	0.785	0.774	0.785	276,449	0.7763	-0.72%
2013-02-19	0	1.390	1.390	1.410	1.390	1.390	32,000	44,480	1.3900	0.779	0.779	0.791	0.779	0.779	57,073	0.7793	-2.80%
2013-02-18	0	1.430	1.420	1.430	1.420	1.430	59,000	83,820	1.4207	0.802	0.796	0.802	0.796	0.802	105,229	0.7965	1.42%
2013-02-15	0	1.410	1.410	1.420	1.380	1.410	137,000	191,340	1.3966	0.791	0.791	0.796	0.774	0.791	244,346	0.7831	0.71%
2013-02-14	0	1.400	1.400	1.430	1.400	1.420	135,000	191,660	1.4197	0.785	0.785	0.802	0.785	0.796	240,778	0.7960	0.72%
2013-02-08	0	1.390	1.390	1.400	1.320	1.390	376,000	509,070	1.3539	0.779	0.779	0.785	0.740	0.779	670,613	0.7591	3.73%
2013-02-07	0	1.340	1.340	1.370	1.330	1.380	132,000	176,940	1.3405	0.751	0.751	0.768	0.746	0.774	235,428	0.7516	-4.96%
2013-02-06	0	1.410	1.390	1.410	1.400	1.420	191,000	269,160	1.4092	0.791	0.779	0.791	0.785	0.796	340,657	0.7901	0.71%
2013-02-05	0	1.400	1.350	1.400	1.350	1.400	132,000	180,280	1.3658	0.785	0.757	0.785	0.757	0.785	235,428	0.7658	2.19%
2013-02-04	0	1.370	1.370	1.400	1.340	1.430	609,000	838,980	1.3776	0.768	0.768	0.785	0.751	0.802	1,086,178	0.7724	0.74%
2013-02-01	0	1.360	1.350	1.360	1.280	1.380	163,000	219,940	1.3493	0.763	0.757	0.763	0.718	0.774	290,718	0.7565	1.49%
2013-01-31	0	1.340	1.330	1.350	1.310	1.350	212,000	281,600	1.3283	0.751	0.746	0.757	0.734	0.757	378,111	0.7448	-0.74%
2013-01-30	0	1.350	1.340	1.350	1.350	1.360	235,000	317,450	1.3509	0.757	0.751	0.757	0.757	0.763	419,133	0.7574	-0.74%
2013-01-29	0	1.360	1.360	1.380	1.360	1.390	117,000	159,300	1.3615	0.763	0.763	0.774	0.763	0.779	208,675	0.7634	0.00%
2013-01-28	0	1.360	1.350	1.360	1.350	1.370	136,000	184,220	1.3546	0.763	0.757	0.763	0.757	0.768	242,562	0.7595	-0.73%
2013-01-25	0	1.370	1.370	1.390	1.370	1.370	132,000	180,840	1.3700	0.768	0.768	0.779	0.768	0.768	235,428	0.7681	-1.44%
2013-01-24	0	1.390	1.380	1.400	1.380	1.420	353,000	495,620	1.4040	0.779	0.774	0.785	0.774	0.796	629,591	0.7872	-2.11%
2013-01-23	0	1.420	1.410	1.430	1.370	1.420	483,000	669,430	1.3860	0.796	0.791	0.802	0.768	0.796	861,452	0.7771	2.90%
2013-01-22	0	1.380	1.370	1.390	1.380	1.400	127,000	177,070	1.3943	0.774	0.768	0.779	0.774	0.785	226,510	0.7817	-1.43%
2013-01-21	0	1.400	1.400	1.410	1.390	1.400	174,000	242,110	1.3914	0.785	0.785	0.791	0.779	0.785	310,337	0.7802	0.00%
2013-01-18	0	1.400	1.390	1.400	1.370	1.440	617,000	856,490	1.3882	0.785	0.779	0.785	0.768	0.807	1,100,447	0.7783	0.00%
2013-01-17	0	1.400	1.390	1.400	1.390	1.440	501,000	708,170	1.4135	0.785	0.779	0.785	0.779	0.807	893,556	0.7925	-4.11%
2013-01-16	0	1.460	1.440	1.460	1.460	1.460	130,000	188,500	1.4500	0.819	0.807	0.819	0.819	0.819	231,861	0.8130	0.00%
2013-01-15	0	1.460	1.450	1.480	1.450	1.520	937,000	1,396,080	1.4899	0.819	0.813	0.830	0.813	0.852	1,671,181	0.8354	-0.68%
2013-01-14	0	1.470	1.460	1.470	1.450	1.530	749,000	1,099,420	1.4679	0.824	0.819	0.824	0.813	0.858	1,335,874	0.8230	-1.34%
2013-01-11	0	1.490	1.490	1.510	1.450	1.570	548,000	825,980	1.5073	0.835	0.835	0.847	0.813	0.880	977,382	0.8451	-3.87%
2013-01-10	0	1.550	1.540	1.550	1.550	1.600	298,000	471,860	1.5834	0.869	0.863	0.869	0.869	0.897	531,496	0.8878	-1.90%
2013-01-09	0	1.580	1.560	1.580	1.550	1.590	577,050	903,848	1.5663	0.886	0.875	0.886	0.869	0.891	1,029,194	0.8782	1.94%
2013-01-08	0	1.550	1.550	1.570	1.530	1.610	859,000	1,341,270	1.5614	0.869	0.869	0.880	0.858	0.903	1,532,064	0.8755	-3.73%
2013-01-07	0	1.610	1.600	1.610	1.580	1.610	566,000	903,660	1.5966	0.903	0.897	0.903	0.886	0.903	1,009,486	0.8952	0.62%
2013-01-04	0	1.600	1.600	1.610	1.550	1.610	888,000	1,405,590	1.5829	0.897	0.897	0.903	0.869	0.903	1,583,787	0.8875	-1.84%
2013-01-03	0	1.630	1.620	1.630	1.610	1.690	869,000	1,424,080	1.6388	0.914	0.908	0.914	0.903	0.948	1,549,900	0.9188	-1.21%
2013-01-02	0	1.650	1.650	1.660	1.640	1.720	2,338,000	3,915,460	1.6747	0.925	0.925	0.931	0.920	0.964	4,169,926	0.9390	3.12%
2012-12-31	0	1.600	1.590	1.600	1.450	1.620	2,191,000	3,398,900	1.5513	0.897	0.891	0.897	0.813	0.908	3,907,745	0.8698	8.11%
2012-12-28	0	1.480	1.470	1.480	1.430	1.480	1,025,000	1,496,810	1.4603	0.830	0.824	0.830	0.802	0.830	1,828,133	0.8188	1.37%
2012-12-27	0	1.460	1.440	1.470	1.360	1.460	633,000	904,560	1.4290	0.819	0.807	0.824	0.763	0.819	1,128,983	0.8012	7.35%
2012-12-24	0	1.360	1.360	1.400	1.360	1.360	8,000	10,880	1.3600	0.763	0.763	0.785	0.763	0.763	14,268	0.7625	0.00%
2012-12-21	0	1.360	1.350	1.380	1.360	1.360	10,000	13,600	1.3600	0.763	0.757	0.774	0.763	0.763	17,835	0.7625	-1.45%
2012-12-20	0	1.380	1.380	1.390	1.370	1.390	404,000	557,230	1.3793	0.774	0.774	0.779	0.768	0.779	720,552	0.7733	-2.13%
2012-12-19	0	1.410	1.400	1.410	1.350	1.420	709,000	989,800	1.3961	0.791	0.785	0.791	0.757	0.796	1,264,533	0.7827	2.92%
2012-12-18	0	1.370	1.370	1.380	1.360	1.380	439,000	601,930	1.3711	0.768	0.768	0.774	0.763	0.774	782,976	0.7688	-0.72%
2012-12-17	0	1.380	1.370	1.390	1.340	1.390	680,000	926,830	1.3630	0.774	0.768	0.779	0.751	0.779	1,212,810	0.7642	0.00%
2012-12-14	0	1.380	1.360	1.380	1.350	1.380	152,000	207,960	1.3682	0.774	0.763	0.774	0.757	0.774	271,099	0.7671	0.73%
2012-12-13	0	1.370	1.370	1.380	1.310	1.380	322,000	438,460	1.3617	0.768	0.768	0.774	0.734	0.774	574,301	0.7635	-0.72%
2012-12-12	0	1.380	1.380	1.400	1.350	1.380	280,000	383,360	1.3691	0.774	0.774	0.785	0.757	0.774	499,392	0.7677	1.47%
2012-12-11	0	1.360	1.360	1.370	1.340	1.390	651,000	888,640	1.3650	0.763	0.763	0.768	0.751	0.779	1,161,087	0.7654	2.26%
2012-12-10	0	1.330	1.320	1.340	1.300	1.340	559,000	742,520	1.3283	0.746	0.740	0.751	0.729	0.751	997,001	0.7448	2.31%
2012-12-07	0	1.300	1.290	1.300	1.260	1.300	382,000	495,480	1.2971	0.729	0.723	0.729	0.706	0.729	681,314	0.7272	3.17%
2012-12-06	0	1.260	1.260	1.300	1.100	1.320	696,000	884,100	1.2703	0.706	0.706	0.729	0.617	0.740	1,241,347	0.7122	-6.67%
2012-12-05	0	1.350	1.330	1.350	1.280	1.370	1,141,000	1,513,470	1.3264	0.757	0.746	0.757	0.718	0.768	2,035,024	0.7437	7.14%
2012-12-04	0	1.260	1.260	1.280	1.230	1.250	149,000	187,170	1.2562	0.706	0.706	0.718	0.690	0.701	265,748	0.7043	2.44%
2012-12-03	0	1.230	1.230	1.250	1.220	1.270	229,000	285,130	1.2451	0.690	0.690	0.701	0.684	0.712	408,432	0.6981	-1.60%
2012-11-30	0	1.250	1.230	1.260	1.250	1.310	345,500	437,470	1.2662	0.701	0.690	0.706	0.701	0.734	616,214	0.7099	0.00%
2012-11-29	0	1.250	1.240	1.270	1.150	1.480	2,043,000	2,496,260	1.2219	0.701	0.695	0.712	0.645	0.830	3,643,780	0.6851	7.76%
2012-11-28	0	1.160	1.160	1.170	1.150	1.170	276,000	319,380	1.1572	0.650	0.650	0.656	0.645	0.656	492,258	0.6488	-1.69%
2012-11-27	0	1.180	1.170	1.190	1.160	1.200	319,000	376,960	1.1817	0.662	0.656	0.667	0.650	0.673	568,951	0.6626	0.85%
2012-11-26	0	1.170	1.160	1.190	1.170	1.170	326,000	381,420	1.1700	0.656	0.650	0.667	0.656	0.656	581,435	0.6560	0.00%
2012-11-23	0	1.170	1.170	1.180	1.150	1.190	280,000	324,400	1.1586	0.656	0.656	0.662	0.645	0.667	499,392	0.6496	1.74%
2012-11-22	0	1.150	1.150	1.180	1.150	1.200	103,000	119,250	1.1578	0.645	0.645	0.662	0.645	0.673	183,705	0.6491	-1.71%
2012-11-21	0	1.170	1.170	1.200	1.150	1.210	107,000	123,700	1.1561	0.656	0.656	0.673	0.645	0.678	190,839	0.6482	1.74%
2012-11-20	0	1.150	1.150	1.210	1.130	1.210	229,000	266,730	1.1648	0.645	0.645	0.678	0.634	0.678	408,432	0.6531	0.00%
2012-11-19	0	1.150	1.150	1.160	1.140	1.160	644,000	739,220	1.1479	0.645	0.645	0.650	0.639	0.650	1,148,602	0.6436	-1.71%
2012-11-16	0	1.170	1.170	1.190	1.120	1.200	765,000	891,550	1.1654	0.656	0.656	0.667	0.628	0.673	1,364,411	0.6534	-5.65%
2012-11-15	0	1.240	1.210	1.240	1.230	1.250	127,000	157,060	1.2367	0.695	0.678	0.695	0.690	0.701	226,510	0.6934	-2.36%
2012-11-14	0	1.270	1.240	1.270	1.210	1.270	311,000	385,100	1.2383	0.712	0.695	0.712	0.678	0.712	554,682	0.6943	4.10%
2012-11-13	0	1.220	1.210	1.250	1.210	1.250	59,000	71,980	1.2200	0.684	0.678	0.701	0.678	0.701	105,229	0.6840	-3.94%
2012-11-12	0	1.270	1.270	1.310	1.270	1.400	337,000	438,960	1.3026	0.712	0.712	0.734	0.712	0.785	601,054	0.7303	0.00%
2012-11-09	0	1.270	1.240	1.270	1.230	1.330	379,000	483,010	1.2744	0.712	0.695	0.712	0.690	0.746	675,963	0.7146	-4.51%
2012-11-08	0	1.330	1.300	1.340	1.300	1.370	232,000	309,190	1.3327	0.746	0.729	0.751	0.729	0.768	413,782	0.7472	-2.92%
2012-11-07	0	1.370	1.370	1.380	1.350	1.390	305,000	419,580	1.3757	0.768	0.768	0.774	0.757	0.779	543,981	0.7713	-0.72%
2012-11-06	0	1.380	1.380	1.400	1.370	1.380	75,000	103,350	1.3780	0.774	0.774	0.785	0.768	0.774	133,766	0.7726	0.00%
2012-11-05	0	1.380	1.380	1.400	1.380	1.430	425,000	590,480	1.3894	0.774	0.774	0.785	0.774	0.802	758,006	0.7790	-2.82%
2012-11-02	0	1.420	1.420	1.430	1.390	1.450	526,000	749,060	1.4241	0.796	0.796	0.802	0.779	0.813	938,144	0.7984	-2.07%
2012-11-01	0	1.450	1.410	1.450	1.310	1.450	1,435,000	2,001,280	1.3946	0.813	0.791	0.813	0.734	0.813	2,559,386	0.7819	4.32%
2012-10-31	0	1.390	1.380	1.400	1.340	1.410	264,000	364,190	1.3795	0.779	0.774	0.785	0.751	0.791	470,856	0.7735	2.21%
2012-10-30	0	1.360	1.350	1.400	1.360	1.380	210,000	288,090	1.3719	0.763	0.757	0.785	0.763	0.774	374,544	0.7692	-2.16%
2012-10-29	0	1.390	1.390	1.430	1.330	1.420	433,000	595,780	1.3759	0.779	0.779	0.802	0.746	0.796	772,275	0.7715	3.73%
2012-10-26	0	1.340	1.320	1.340	1.300	1.370	1,194,000	1,595,270	1.3361	0.751	0.740	0.751	0.729	0.768	2,129,551	0.7491	-0.74%
2012-10-25	0	1.350	1.340	1.360	1.350	1.480	2,106,000	2,930,270	1.3914	0.757	0.751	0.763	0.757	0.830	3,756,144	0.7801	-6.90%
2012-10-24	0	1.450	1.430	1.460	1.410	1.480	3,084,000	4,459,540	1.4460	0.813	0.802	0.819	0.791	0.830	5,500,450	0.8108	2.84%
2012-10-22	0	1.410	1.420	1.430	1.300	1.480	7,743,000	10,710,580	1.3833	0.791	0.796	0.802	0.729	0.830	13,809,981	0.7756	12.80%
2012-10-19	0	1.250	1.240	1.330	1.240	1.360	2,363,000	3,103,750	1.3135	0.701	0.695	0.746	0.695	0.763	4,214,514	0.7364	-3.10%
2012-10-18	0	1.290	1.260	1.290	1.180	1.320	1,841,000	2,298,700	1.2486	0.723	0.706	0.723	0.662	0.740	3,283,504	0.7001	5.74%
2012-10-17	0	1.220	1.200	1.220	1.180	1.240	162,000	195,440	1.2064	0.684	0.673	0.684	0.662	0.695	288,934	0.6764	3.39%
2012-10-16	0	1.180	1.170	1.180	1.180	1.220	373,000	443,710	1.1896	0.662	0.656	0.662	0.662	0.684	665,262	0.6670	-4.07%
2012-10-15	0	1.230	1.220	1.230	1.200	1.270	347,000	427,590	1.2322	0.690	0.684	0.690	0.673	0.712	618,890	0.6909	-0.81%
2012-10-12	0	1.240	1.230	1.240	1.200	1.270	1,745,000	2,153,510	1.2341	0.695	0.690	0.695	0.673	0.712	3,112,284	0.6919	2.48%
2012-10-11	0	1.210	1.210	1.220	1.140	1.240	3,896,000	4,628,010	1.1879	0.678	0.678	0.684	0.639	0.695	6,948,687	0.6660	3.42%
2012-10-10	0	1.170	1.150	1.170	1.100	1.180	2,469,000	2,834,740	1.1481	0.656	0.645	0.656	0.617	0.662	4,403,570	0.6437	6.36%
2012-10-09	0	1.100	1.090	1.100	1.090	1.110	358,000	394,310	1.1014	0.617	0.611	0.617	0.611	0.622	638,509	0.6175	0.00%
2012-10-08	0	1.100	1.080	1.110	1.080	1.100	392,000	428,570	1.0933	0.617	0.606	0.622	0.606	0.617	699,149	0.6130	-0.90%
2012-10-05	0	1.110	1.090	1.120	1.050	1.120	1,183,000	1,285,350	1.0865	0.622	0.611	0.628	0.589	0.628	2,109,933	0.6092	2.78%
2012-10-04	0	1.080	1.060	1.080	1.050	1.100	223,000	240,780	1.0797	0.606	0.594	0.606	0.589	0.617	397,730	0.6054	0.93%
2012-10-03	0	1.070	1.060	1.070	1.050	1.080	254,000	271,780	1.0700	0.600	0.594	0.600	0.589	0.606	453,020	0.5999	-0.93%
2012-09-28	0	1.080	1.050	1.080	1.050	1.080	362,000	383,840	1.0603	0.606	0.589	0.606	0.589	0.606	645,643	0.5945	2.86%
2012-09-27	0	1.050	1.040	1.050	1.030	1.060	148,000	154,430	1.0434	0.589	0.583	0.589	0.578	0.594	263,965	0.5850	-0.94%
2012-09-26	0	1.060	1.050	1.070	1.050	1.070	390,000	413,510	1.0603	0.594	0.589	0.600	0.589	0.600	695,582	0.5945	-1.85%
2012-09-25	0	1.080	1.070	1.080	1.060	1.090	85,000	91,670	1.0785	0.606	0.600	0.606	0.594	0.611	151,601	0.6047	1.89%
2012-09-24	0	1.060	1.060	1.070	1.050	1.100	467,000	498,620	1.0677	0.594	0.594	0.600	0.589	0.617	832,915	0.5986	0.00%
2012-09-21	0	1.060	1.060	1.080	1.050	1.090	392,000	419,600	1.0704	0.594	0.594	0.606	0.589	0.611	699,149	0.6002	0.95%
2012-09-20	0	1.050	1.050	1.070	1.050	1.070	396,000	419,730	1.0599	0.589	0.589	0.600	0.589	0.600	706,283	0.5943	-2.78%
2012-09-19	0	1.080	1.060	1.100	1.050	1.080	1,024,000	1,082,930	1.0575	0.606	0.594	0.617	0.589	0.606	1,826,349	0.5929	1.89%
2012-09-18	0	1.060	1.050	1.060	1.040	1.060	382,000	400,980	1.0497	0.594	0.589	0.594	0.583	0.594	681,314	0.5885	0.00%
2012-09-17	0	1.060	1.050	1.060	1.050	1.080	806,000	848,150	1.0523	0.594	0.589	0.594	0.589	0.606	1,437,536	0.5900	0.00%
2012-09-14	0	1.060	1.060	1.070	1.040	1.070	1,625,000	1,713,630	1.0545	0.594	0.594	0.600	0.583	0.600	2,898,259	0.5913	-0.93%
2012-09-13	0	1.070	1.070	1.080	1.030	1.080	2,617,000	2,773,430	1.0598	0.600	0.600	0.606	0.578	0.606	4,667,535	0.5942	3.88%
2012-09-12	0	1.030	1.020	1.040	1.030	1.080	1,004,000	1,053,730	1.0495	0.578	0.572	0.583	0.578	0.606	1,790,678	0.5885	-1.90%
2012-09-11	0	1.050	1.040	1.050	1.030	1.080	1,273,000	1,335,050	1.0487	0.589	0.583	0.589	0.578	0.606	2,270,451	0.5880	-0.94%
2012-09-10	0	1.060	1.060	1.070	0.960	1.140	8,943,000	9,585,670	1.0719	0.594	0.594	0.600	0.538	0.639	15,950,234	0.6010	11.58%
2012-09-07	0	0.950	0.950	0.960	0.950	1.000	1,069,000	1,029,020	0.9626	0.533	0.533	0.538	0.533	0.561	1,906,609	0.5397	0.00%
2012-09-06	0	0.950	0.940	0.950	0.940	0.950	436,000	412,980	0.9472	0.533	0.527	0.533	0.527	0.533	777,625	0.5311	0.00%
2012-09-05	0	0.950	0.940	0.960	0.930	0.950	762,000	715,570	0.9391	0.533	0.527	0.538	0.521	0.533	1,359,061	0.5265	-1.04%
2012-09-04	0	0.960	0.950	0.970	0.880	0.960	232,000	218,120	0.9402	0.538	0.533	0.544	0.493	0.538	413,782	0.5271	6.67%
2012-09-03	0	0.900	0.900	0.920	0.890	0.910	251,000	227,810	0.9076	0.505	0.505	0.516	0.499	0.510	447,670	0.5089	0.00%
2012-08-31	0	0.900	0.880	0.900	0.890	0.950	460,000	413,810	0.8996	0.505	0.493	0.505	0.499	0.533	820,430	0.5044	0.00%
2012-08-30	0	0.900	0.890	0.900	0.890	0.900	445,000	398,980	0.8966	0.505	0.499	0.505	0.499	0.505	793,677	0.5027	-2.17%
2012-08-29	0	0.920	0.910	0.920	0.920	0.930	404,000	373,060	0.9234	0.516	0.510	0.516	0.516	0.521	720,552	0.5177	-3.16%
2012-08-28	0	0.950	0.930	0.970	0.950	0.980	267,000	258,520	0.9682	0.533	0.521	0.544	0.533	0.549	476,206	0.5429	-1.04%
2012-08-27	0	0.960	0.940	0.960	0.910	0.960	336,000	319,710	0.9515	0.538	0.527	0.538	0.510	0.538	599,271	0.5335	2.13%
2012-08-24	0	0.940	0.930	0.950	0.930	0.950	122,000	114,320	0.9370	0.527	0.521	0.533	0.521	0.533	217,592	0.5254	-2.08%
2012-08-23	0	0.960	0.950	0.960	0.920	0.980	507,000	480,030	0.9468	0.538	0.533	0.538	0.516	0.549	904,257	0.5309	3.23%
2012-08-22	0	0.930	0.930	0.950	0.920	0.930	290,000	268,600	0.9262	0.521	0.521	0.533	0.516	0.521	517,228	0.5193	1.09%
2012-08-21	0	0.920	0.910	0.930	0.920	0.950	1,005,000	934,180	0.9295	0.516	0.510	0.521	0.516	0.533	1,792,462	0.5212	-4.17%
2012-08-20	0	0.960	0.960	0.970	0.940	0.960	253,000	240,950	0.9524	0.538	0.538	0.544	0.527	0.538	451,237	0.5340	2.13%
2012-08-17	0	0.940	0.940	0.950	0.940	0.960	243,000	229,400	0.9440	0.527	0.527	0.533	0.527	0.538	433,401	0.5293	-1.05%
2012-08-16	0	0.950	0.940	0.950	0.950	0.950	124,000	117,800	0.9500	0.533	0.527	0.533	0.533	0.533	221,159	0.5326	0.00%
2012-08-15	0	0.950	0.940	0.950	0.950	0.960	839,000	798,260	0.9514	0.533	0.527	0.533	0.533	0.538	1,496,393	0.5335	-5.00%
2012-08-14	0	1.000	0.970	1.000	0.970	1.000	5,000	4,880	0.9760	0.561	0.544	0.561	0.544	0.561	8,918	0.5472	3.09%
2012-08-13	0	0.970	0.960	0.980	0.950	0.980	198,000	192,720	0.9733	0.544	0.538	0.549	0.533	0.549	353,142	0.5457	-3.00%
2012-08-10	0	1.000	0.990	1.000	0.990	1.010	1,804,000	1,801,890	0.9988	0.561	0.555	0.561	0.555	0.566	3,217,513	0.5600	0.00%
2012-08-09	0	1.000	0.990	1.000	0.990	1.030	1,246,000	1,246,220	1.0002	0.561	0.555	0.561	0.555	0.578	2,222,296	0.5608	1.01%
2012-08-08	0	0.990	0.980	0.990	0.980	1.000	378,000	376,050	0.9948	0.555	0.549	0.555	0.549	0.561	674,180	0.5578	0.00%
2012-08-07	0	0.990	0.990	1.000	0.990	1.000	105,000	104,900	0.9990	0.555	0.555	0.561	0.555	0.561	187,272	0.5601	0.00%
2012-08-06	0	0.990	0.980	0.990	0.990	0.990	12,000	11,880	0.9900	0.555	0.549	0.555	0.555	0.555	21,403	0.5551	1.02%
2012-08-03	0	0.980	0.980	0.990	0.980	0.990	526,000	515,580	0.9802	0.549	0.549	0.555	0.549	0.555	938,144	0.5496	-1.01%
2012-08-02	0	0.990	0.980	1.000	0.990	1.000	431,000	428,430	0.9940	0.555	0.549	0.561	0.555	0.561	768,707	0.5573	-1.00%
2012-08-01	0	1.000	1.000	1.010	1.000	1.050	620,000	627,640	1.0123	0.561	0.561	0.566	0.561	0.589	1,105,797	0.5676	-2.91%
2012-07-31	0	1.030	1.020	1.040	1.000	1.050	353,000	362,060	1.0257	0.578	0.572	0.583	0.561	0.589	629,591	0.5751	3.00%
2012-07-30	0	1.000	0.980	1.000	1.000	1.000	76,000	76,000	1.0000	0.561	0.549	0.561	0.561	0.561	135,549	0.5607	0.00%
2012-07-27	0	1.000	0.970	1.000	0.970	1.000	102,000	100,640	0.9867	0.561	0.544	0.561	0.544	0.561	181,921	0.5532	3.09%
2012-07-26	0	0.970	0.970	1.000	0.970	0.970	20,000	19,400	0.9700	0.544	0.544	0.561	0.544	0.544	35,671	0.5439	0.00%
2012-07-25	0	0.970	0.970	1.040	0.970	0.970	8,000	7,760	0.9700	0.544	0.544	0.583	0.544	0.544	14,268	0.5439	-3.00%
2012-07-24	0	1.000	0.990	1.000	0.950	1.000	304,000	300,810	0.9895	0.561	0.555	0.561	0.533	0.561	542,197	0.5548	-6.54%
2012-07-23	0	1.070	1.020	1.080	1.070	1.100	47,000	50,860	1.0821	0.600	0.572	0.606	0.600	0.617	83,827	0.6067	-2.73%
2012-07-20	0	1.100	1.100	1.120	1.090	1.100	619,000	679,950	1.0985	0.617	0.617	0.628	0.611	0.617	1,104,014	0.6159	0.92%
2012-07-19	0	1.090	1.090	1.100	1.070	1.090	116,000	125,900	1.0853	0.611	0.611	0.617	0.600	0.611	206,891	0.6085	0.00%
2012-07-18	0	1.090	1.090	1.120	1.090	1.100	155,000	170,300	1.0987	0.611	0.611	0.628	0.611	0.617	276,449	0.6160	-0.91%
2012-07-17	0	1.100	1.100	1.140	1.090	1.100	68,000	74,780	1.0997	0.617	0.617	0.639	0.611	0.617	121,281	0.6166	0.00%
2012-07-16	0	1.100	1.100	1.150	1.100	1.100	32,000	35,200	1.1000	0.617	0.617	0.645	0.617	0.617	57,073	0.6167	0.92%
2012-07-13	0	1.090	1.090	1.130	1.090	1.140	172,000	193,040	1.1223	0.611	0.611	0.634	0.611	0.639	306,770	0.6293	-3.54%
2012-07-12	0	1.130	1.130	1.140	1.130	1.130	26,000	29,380	1.1300	0.634	0.634	0.639	0.634	0.634	46,372	0.6336	0.00%
2012-07-11	0	1.130	1.130	1.140	1.130	1.130	25,000	28,250	1.1300	0.634	0.634	0.639	0.634	0.634	44,589	0.6336	0.00%
2012-07-10	0	1.130	1.130	1.140	1.100	1.150	100,000	113,870	1.1387	0.634	0.634	0.639	0.617	0.645	178,354	0.6384	-1.74%
2012-07-09	0	1.150	1.150	1.160	1.130	1.160	77,000	89,010	1.1560	0.645	0.645	0.650	0.634	0.650	137,333	0.6481	-0.86%
2012-07-06	0	1.160	1.160	1.180	1.160	1.180	309,000	363,260	1.1756	0.650	0.650	0.662	0.650	0.662	551,115	0.6591	0.00%
2012-07-05	0	1.160	1.160	1.170	1.160	1.160	96,000	111,360	1.1600	0.650	0.650	0.656	0.650	0.650	171,220	0.6504	0.00%
2012-07-04	0	1.160	1.150	1.160	1.160	1.170	211,000	245,870	1.1653	0.650	0.645	0.650	0.650	0.656	376,328	0.6533	-0.85%
2012-07-03	0	1.170	1.160	1.170	1.160	1.180	215,000	252,420	1.1740	0.656	0.650	0.656	0.650	0.662	383,462	0.6583	0.00%
2012-06-29	0	1.170	1.160	1.170	1.160	1.180	113,136	131,795	1.1649	0.656	0.650	0.656	0.650	0.662	201,783	0.6532	-0.85%
2012-06-28	0	1.180	1.110	1.190	1.090	1.210	546,000	627,680	1.1496	0.662	0.622	0.667	0.611	0.678	973,815	0.6446	2.61%
2012-06-27	0	1.150	1.130	1.150	1.140	1.180	195,000	224,940	1.1535	0.645	0.634	0.645	0.639	0.662	347,791	0.6468	-1.71%
2012-06-26	0	1.170	1.110	1.170	1.110	1.170	158,000	178,340	1.1287	0.656	0.622	0.656	0.622	0.656	281,800	0.6329	0.00%
2012-06-25	0	1.170	1.170	1.180	1.160	1.190	62,000	72,850	1.1750	0.656	0.656	0.662	0.650	0.667	110,580	0.6588	-0.85%
2012-06-22	0	1.180	1.160	1.180	1.150	1.180	150,000	176,080	1.1739	0.662	0.650	0.662	0.645	0.662	267,532	0.6582	1.72%
2012-06-21	0	1.160	1.140	1.180	1.150	1.200	90,000	105,010	1.1668	0.650	0.639	0.662	0.645	0.673	160,519	0.6542	0.00%
2012-06-20	0	1.160	1.150	1.170	1.120	1.200	267,000	310,700	1.1637	0.650	0.645	0.656	0.628	0.673	476,206	0.6524	4.50%
2012-06-19	0	1.110	1.100	1.110	1.100	1.110	58,000	63,940	1.1024	0.622	0.617	0.622	0.617	0.622	103,446	0.6181	-0.89%
2012-06-18	0	1.120	1.120	1.130	1.120	1.130	40,000	44,970	1.1243	0.628	0.628	0.634	0.628	0.634	71,342	0.6303	0.90%
2012-06-15	0	1.110	1.110	1.140	1.060	1.100	118,000	129,660	1.0988	0.622	0.622	0.639	0.594	0.617	210,458	0.6161	0.00%
2012-06-14	0	1.110	1.100	1.110	1.100	1.170	34,000	37,670	1.1079	0.622	0.617	0.622	0.617	0.656	60,640	0.6212	0.91%
2012-06-13	0	1.100	1.100	1.120	1.100	1.120	14,000	15,570	1.1121	0.617	0.617	0.628	0.617	0.628	24,970	0.6236	-1.79%
2012-06-12	0	1.120	1.120	1.140	1.110	1.120	101,000	112,650	1.1153	0.628	0.628	0.639	0.622	0.628	180,138	0.6254	0.00%
2012-06-11	0	1.120	1.110	1.140	1.100	1.140	157,000	177,740	1.1321	0.628	0.622	0.639	0.617	0.639	280,016	0.6347	-1.75%
2012-06-08	0	1.140	1.120	1.140	1.120	1.150	37,000	42,230	1.1414	0.639	0.628	0.639	0.628	0.645	65,991	0.6399	-0.87%
2012-06-07	0	1.150	1.140	1.150	1.140	1.150	71,000	81,320	1.1454	0.645	0.639	0.645	0.639	0.645	126,632	0.6422	0.88%
2012-06-06	0	1.140	1.130	1.140	1.130	1.170	129,000	147,600	1.1442	0.639	0.634	0.639	0.634	0.656	230,077	0.6415	-4.20%
2012-06-05	0	1.190	1.160	1.190	1.190	1.200	13,000	15,570	1.1977	0.667	0.650	0.667	0.667	0.673	23,186	0.6715	1.71%
2012-06-04	0	1.170	1.170	1.180	1.110	1.170	139,000	158,520	1.1404	0.656	0.656	0.662	0.622	0.656	247,913	0.6394	-5.65%
2012-06-01	0	1.240	1.240	1.250	1.140	1.250	88,000	101,570	1.1542	0.695	0.695	0.701	0.639	0.701	156,952	0.6471	2.48%
2012-05-31	0	1.210	1.160	1.250	1.160	1.250	159,000	193,120	1.2146	0.678	0.650	0.701	0.650	0.701	283,583	0.6810	4.31%
2012-05-30	0	1.160	1.130	1.160	1.130	1.160	80,000	91,200	1.1400	0.650	0.634	0.650	0.634	0.650	142,684	0.6392	-4.13%
2012-05-29	0	1.210	1.160	1.210	1.100	1.210	348,000	400,080	1.1497	0.678	0.650	0.678	0.617	0.678	620,673	0.6446	5.22%
2012-05-28	0	1.150	1.120	1.150	1.100	1.150	316,000	355,770	1.1259	0.645	0.628	0.645	0.617	0.645	563,600	0.6312	0.00%
2012-05-25	0	1.150	1.130	1.150	1.080	1.150	322,000	365,690	1.1357	0.645	0.634	0.645	0.606	0.645	574,301	0.6368	3.60%
2012-05-24	0	1.110	1.110	1.130	-	-	0	0	-	0.622	0.622	0.634	-	-	0	-	0.74%
2012-05-23	0	1.140	1.120	1.150	1.130	1.150	106,000	121,210	1.1435	0.618	0.607	0.623	0.612	0.623	195,596	0.6197	3.64%
2012-05-22	0	1.100	1.100	1.150	1.100	1.150	983,000	1,108,120	1.1273	0.596	0.596	0.623	0.596	0.623	1,813,877	0.6109	-1.79%
2012-05-21	0	1.120	1.090	1.120	1.070	1.150	140,000	152,320	1.0880	0.607	0.591	0.607	0.580	0.623	258,334	0.5896	-1.75%
2012-05-18	0	1.140	1.130	1.140	1.090	1.150	265,000	300,210	1.1329	0.618	0.612	0.618	0.591	0.623	488,990	0.6139	-0.87%
2012-05-17	0	1.150	1.150	1.190	1.140	1.170	494,000	570,180	1.1542	0.623	0.623	0.645	0.618	0.634	911,552	0.6255	0.00%
2012-05-16	0	1.150	1.140	1.180	1.140	1.180	212,000	242,520	1.1440	0.623	0.618	0.639	0.618	0.639	391,192	0.6200	-3.36%
2012-05-15	0	1.190	1.180	1.190	1.160	1.200	198,000	234,310	1.1834	0.645	0.639	0.645	0.629	0.650	365,359	0.6413	0.85%
2012-05-14	0	1.180	1.190	1.210	1.160	1.270	408,000	491,120	1.2037	0.639	0.645	0.656	0.629	0.688	752,861	0.6523	-9.92%
2012-05-11	0	1.310	1.250	1.310	1.250	1.310	76,000	96,110	1.2646	0.710	0.677	0.710	0.677	0.710	140,239	0.6853	-0.76%
2012-05-10	0	1.320	1.270	1.320	1.260	1.330	74,000	96,820	1.3084	0.715	0.688	0.715	0.683	0.721	136,548	0.7091	0.76%
2012-05-09	0	1.310	1.290	1.310	1.280	1.330	436,000	565,080	1.2961	0.710	0.699	0.710	0.694	0.721	804,527	0.7024	-1.50%
2012-05-08	0	1.330	1.310	1.330	1.320	1.350	132,000	175,320	1.3282	0.721	0.710	0.721	0.715	0.732	243,573	0.7198	-0.75%
2012-05-07	0	1.340	1.330	1.350	1.330	1.360	100,000	134,710	1.3471	0.726	0.721	0.732	0.721	0.737	184,525	0.7300	-2.19%
2012-05-04	0	1.370	1.370	1.420	1.360	1.410	191,000	261,730	1.3703	0.742	0.742	0.770	0.737	0.764	352,442	0.7426	-6.80%
2012-05-03	0	1.470	1.370	1.470	1.320	1.500	249,000	331,260	1.3304	0.797	0.742	0.797	0.715	0.813	459,466	0.7210	8.09%
2012-05-02	0	1.360	1.350	1.360	1.340	1.370	305,000	414,550	1.3592	0.737	0.732	0.737	0.726	0.742	562,800	0.7366	0.00%
2012-04-30	0	1.360	1.360	1.370	1.270	1.370	180,000	243,740	1.3541	0.737	0.737	0.742	0.688	0.742	332,144	0.7338	0.00%
2012-04-27	0	1.360	1.340	1.370	1.320	1.360	66,000	89,590	1.3574	0.737	0.726	0.742	0.715	0.737	121,786	0.7356	-1.45%
2012-04-26	0	1.380	1.370	1.380	1.380	1.400	113,000	156,850	1.3881	0.748	0.742	0.748	0.748	0.759	208,513	0.7522	0.00%
2012-04-25	0	1.380	1.360	1.380	1.360	1.380	16,000	21,830	1.3644	0.748	0.737	0.748	0.737	0.748	29,524	0.7394	-2.82%
2012-04-24	0	1.420	1.370	1.420	1.380	1.420	38,000	52,640	1.3853	0.770	0.742	0.770	0.748	0.770	70,119	0.7507	-1.39%
2012-04-23	0	1.440	1.400	1.440	1.380	1.440	46,000	64,230	1.3963	0.780	0.759	0.780	0.748	0.780	84,881	0.7567	0.00%
2012-04-20	0	1.440	1.380	1.440	1.370	1.440	224,000	313,650	1.4002	0.780	0.748	0.780	0.742	0.780	413,335	0.7588	1.41%
2012-04-19	0	1.420	1.360	1.420	1.400	1.420	12,000	17,000	1.4167	0.770	0.737	0.770	0.759	0.770	22,143	0.7677	2.16%
2012-04-18	0	1.390	1.350	1.400	1.340	1.390	240,000	321,780	1.3408	0.753	0.732	0.759	0.726	0.753	442,859	0.7266	5.30%
2012-04-17	0	1.320	1.320	1.330	1.320	1.340	271,000	359,920	1.3281	0.715	0.715	0.721	0.715	0.726	500,062	0.7198	-0.75%
2012-04-16	0	1.330	1.330	1.350	1.310	1.340	172,000	225,340	1.3101	0.721	0.721	0.732	0.710	0.726	317,382	0.7100	-1.48%
2012-04-13	0	1.350	1.350	1.380	1.340	1.390	219,000	299,240	1.3664	0.732	0.732	0.748	0.726	0.753	404,109	0.7405	3.05%
2012-04-12	0	1.310	1.310	1.430	1.310	1.450	49,000	68,250	1.3929	0.710	0.710	0.775	0.710	0.786	90,417	0.7548	-9.66%
2012-04-11	0	1.450	1.300	1.450	-	-	0	0	-	0.786	0.705	0.786	-	-	0	-	-2.03%
2012-04-10	0	1.480	1.350	1.480	-	-	0	0	-	0.802	0.732	0.802	-	-	0	-	-1.33%
2012-04-05	0	1.500	1.300	1.500	1.500	1.500	90,000	135,000	1.5000	0.813	0.705	0.813	0.813	0.813	166,072	0.8129	12.78%
2012-04-03	0	1.330	1.330	1.450	1.330	1.330	1,000	1,330	1.3300	0.721	0.721	0.786	0.721	0.721	1,845	0.7208	0.00%
2012-04-02	0	1.330	1.330	1.450	1.310	1.330	30,000	39,340	1.3113	0.721	0.721	0.786	0.710	0.721	55,357	0.7107	0.00%
2012-03-30	0	1.330	1.330	1.400	1.300	1.400	238,000	314,980	1.3234	0.721	0.721	0.759	0.705	0.759	439,169	0.7172	0.76%
2012-03-29	0	1.320	1.320	1.420	1.300	1.380	235,000	314,470	1.3382	0.715	0.715	0.770	0.705	0.748	433,633	0.7252	-4.35%
2012-03-28	0	1.380	1.380	1.440	1.360	1.380	164,000	224,500	1.3689	0.748	0.748	0.780	0.737	0.748	302,620	0.7419	0.00%
2012-03-27	0	1.380	1.380	1.430	1.380	1.440	193,000	270,280	1.4004	0.748	0.748	0.775	0.748	0.780	356,133	0.7589	0.00%
2012-03-26	0	1.380	1.360	1.370	1.360	1.420	330,000	456,310	1.3828	0.748	0.737	0.742	0.737	0.770	608,931	0.7494	-5.48%
2012-03-23	0	1.460	1.460	1.480	1.460	1.590	255,000	375,980	1.4744	0.791	0.791	0.802	0.791	0.862	470,538	0.7990	-3.31%
2012-03-22	0	1.510	1.500	1.550	1.470	1.600	298,000	455,830	1.5296	0.818	0.813	0.840	0.797	0.867	549,883	0.8290	-1.31%
2012-03-21	0	1.530	1.530	1.570	1.530	1.600	9,000	14,080	1.5644	0.829	0.829	0.851	0.829	0.867	16,607	0.8478	-4.97%
2012-03-20	0	1.610	1.580	1.610	1.600	1.650	125,000	200,990	1.6079	0.873	0.856	0.873	0.867	0.894	230,656	0.8714	-1.23%
2012-03-19	0	1.630	1.630	1.640	1.590	1.630	374,000	604,160	1.6154	0.883	0.883	0.889	0.862	0.883	690,122	0.8754	0.62%
2012-03-16	0	1.620	1.610	1.640	1.600	1.660	196,000	317,520	1.6200	0.878	0.873	0.889	0.867	0.900	361,668	0.8779	0.00%
2012-03-15	0	1.620	1.620	1.660	1.620	1.650	159,000	259,310	1.6309	0.878	0.878	0.900	0.878	0.894	293,394	0.8838	-1.22%
2012-03-14	0	1.640	1.640	1.660	1.620	1.700	558,000	920,370	1.6494	0.889	0.889	0.900	0.878	0.921	1,029,648	0.8939	1.23%
2012-03-13	0	1.620	1.620	1.640	1.620	1.630	153,000	247,990	1.6208	0.878	0.878	0.889	0.878	0.883	282,323	0.8784	-0.61%
2012-03-12	0	1.630	1.620	1.650	1.610	1.660	221,000	360,790	1.6325	0.883	0.878	0.894	0.873	0.900	407,799	0.8847	-1.21%
2012-03-09	0	1.650	1.650	1.680	1.630	1.680	356,000	590,760	1.6594	0.894	0.894	0.910	0.883	0.910	656,908	0.8993	1.23%
2012-03-08	0	1.630	1.630	1.660	1.570	1.660	299,000	485,680	1.6243	0.883	0.883	0.900	0.851	0.900	551,729	0.8803	3.82%
2012-03-07	0	1.570	1.550	1.570	1.530	1.570	80,000	123,310	1.5414	0.851	0.840	0.851	0.829	0.851	147,620	0.8353	-0.63%
2012-03-06	0	1.580	1.560	1.580	1.550	1.640	294,000	466,800	1.5878	0.856	0.845	0.856	0.840	0.889	542,502	0.8605	-3.07%
2012-03-05	0	1.630	1.630	1.650	1.630	1.690	514,000	848,870	1.6515	0.883	0.883	0.894	0.883	0.916	948,457	0.8950	-4.12%
2012-03-02	0	1.700	1.700	1.730	1.680	1.730	183,000	311,700	1.7033	0.921	0.921	0.938	0.910	0.938	337,680	0.9231	1.19%
2012-03-01	0	1.680	1.670	1.690	1.660	1.690	304,000	511,440	1.6824	0.910	0.905	0.916	0.900	0.916	560,955	0.9117	-2.89%
2012-02-29	0	1.730	1.690	1.750	1.650	1.790	417,000	711,860	1.7071	0.938	0.916	0.948	0.894	0.970	769,468	0.9251	5.49%
2012-02-28	0	1.640	1.640	1.660	1.640	1.680	537,000	888,140	1.6539	0.889	0.889	0.900	0.889	0.910	990,897	0.8963	-1.20%
2012-02-27	0	1.660	1.660	1.670	1.660	1.810	723,000	1,264,020	1.7483	0.900	0.900	0.905	0.900	0.981	1,334,113	0.9475	-6.21%
2012-02-24	0	1.770	1.770	1.790	1.720	1.790	457,000	799,460	1.7494	0.959	0.959	0.970	0.932	0.970	843,278	0.9480	-1.12%
2012-02-23	0	1.790	1.790	1.810	1.700	1.830	842,000	1,492,820	1.7729	0.970	0.970	0.981	0.921	0.992	1,553,697	0.9608	3.47%
2012-02-22	0	1.730	1.730	1.760	1.650	1.760	275,000	471,130	1.7132	0.938	0.938	0.954	0.894	0.954	507,443	0.9284	2.37%
2012-02-21	0	1.690	1.690	1.720	1.660	1.730	325,000	548,040	1.6863	0.916	0.916	0.932	0.900	0.938	599,705	0.9138	1.20%
2012-02-20	0	1.670	1.660	1.720	1.670	1.760	261,000	446,730	1.7116	0.905	0.900	0.932	0.905	0.954	481,609	0.9276	-3.47%
2012-02-17	0	1.730	1.730	1.750	1.730	1.800	271,000	472,960	1.7452	0.938	0.938	0.948	0.938	0.975	500,062	0.9458	-2.26%
2012-02-16	0	1.770	1.770	1.800	1.740	1.830	344,000	609,800	1.7727	0.959	0.959	0.975	0.943	0.992	634,765	0.9607	-2.75%
2012-02-15	0	1.820	1.820	1.850	1.730	1.900	1,405,652	2,515,577	1.7896	0.986	0.986	1.003	0.938	1.030	2,593,774	0.9699	5.81%
2012-02-14	0	1.720	1.720	1.740	1.690	1.770	75,000	129,570	1.7276	0.932	0.932	0.943	0.916	0.959	138,393	0.9362	0.00%
2012-02-13	0	1.720	1.690	1.720	1.690	1.720	152,000	260,250	1.7122	0.932	0.916	0.932	0.916	0.932	280,477	0.9279	2.38%
2012-02-10	0	1.680	1.680	1.710	1.680	1.760	591,000	1,015,750	1.7187	0.910	0.910	0.927	0.910	0.954	1,090,541	0.9314	-4.55%
2012-02-09	0	1.760	1.740	1.760	1.740	1.790	671,000	1,177,230	1.7544	0.954	0.943	0.954	0.943	0.970	1,238,160	0.9508	1.15%
2012-02-08	0	1.740	1.740	1.750	1.680	1.790	1,123,000	1,931,030	1.7195	0.943	0.943	0.948	0.910	0.970	2,072,212	0.9319	6.10%
2012-02-07	0	1.640	1.630	1.640	1.630	1.700	572,000	933,770	1.6325	0.889	0.883	0.889	0.883	0.921	1,055,481	0.8847	1.23%
2012-02-06	0	1.620	1.610	1.620	1.580	1.650	852,000	1,380,050	1.6198	0.878	0.873	0.878	0.856	0.894	1,572,150	0.8778	3.85%
2012-02-03	0	1.560	1.540	1.560	1.530	1.630	698,000	1,090,890	1.5629	0.845	0.835	0.845	0.829	0.883	1,287,982	0.8470	1.96%
2012-02-02	0	1.530	1.530	1.540	1.520	1.580	185,000	283,220	1.5309	0.829	0.829	0.835	0.824	0.856	341,371	0.8297	3.38%
2012-02-01	0	1.480	1.470	1.480	1.460	1.520	430,000	642,760	1.4948	0.802	0.797	0.802	0.791	0.824	793,456	0.8101	-1.33%
2012-01-31	0	1.500	1.500	1.530	1.480	1.540	181,000	270,820	1.4962	0.813	0.813	0.829	0.802	0.835	333,990	0.8109	0.00%
2012-01-30	0	1.500	1.490	1.500	1.480	1.570	327,000	492,300	1.5055	0.813	0.807	0.813	0.802	0.851	603,396	0.8159	-3.85%
2012-01-27	0	1.560	1.560	1.580	1.520	1.660	510,000	803,260	1.5750	0.845	0.845	0.856	0.824	0.900	941,076	0.8536	1.30%
2012-01-26	0	1.540	1.520	1.540	1.500	1.570	116,000	176,860	1.5247	0.835	0.824	0.835	0.813	0.851	214,049	0.8263	1.32%
2012-01-20	0	1.520	1.500	1.520	1.470	1.600	323,000	501,540	1.5528	0.824	0.813	0.824	0.797	0.867	596,015	0.8415	-0.65%
2012-01-19	0	1.530	1.490	1.530	1.400	1.540	545,000	789,170	1.4480	0.829	0.807	0.829	0.759	0.835	1,005,659	0.7847	8.51%
2012-01-18	0	1.410	1.400	1.430	1.400	1.490	428,000	617,900	1.4437	0.764	0.759	0.775	0.759	0.807	789,765	0.7824	0.71%
2012-01-17	0	1.400	1.400	1.440	1.370	1.440	1,273,000	1,805,880	1.4186	0.759	0.759	0.780	0.742	0.780	2,348,999	0.7688	3.70%
2012-01-16	0	1.350	1.350	1.380	1.350	1.400	607,000	827,090	1.3626	0.732	0.732	0.748	0.732	0.759	1,120,065	0.7384	-2.88%
2012-01-13	0	1.390	1.390	1.400	1.380	1.420	191,000	266,440	1.3950	0.753	0.753	0.759	0.748	0.770	352,442	0.7560	1.46%
2012-01-12	0	1.370	1.370	1.380	1.330	1.480	990,000	1,355,280	1.3690	0.742	0.742	0.748	0.721	0.802	1,826,794	0.7419	4.58%
2012-01-11	0	1.310	1.310	1.330	1.310	1.350	521,000	688,760	1.3220	0.710	0.710	0.721	0.710	0.732	961,373	0.7164	0.00%
2012-01-10	0	1.310	1.310	1.380	1.300	1.320	350,000	458,600	1.3103	0.710	0.710	0.748	0.705	0.715	645,836	0.7101	0.77%
2012-01-09	0	1.300	1.300	1.330	1.290	1.310	160,000	207,600	1.2975	0.705	0.705	0.721	0.699	0.710	295,239	0.7032	-0.76%
2012-01-06	0	1.310	1.310	1.330	1.300	1.320	119,000	155,960	1.3106	0.710	0.710	0.721	0.705	0.715	219,584	0.7103	-0.76%
2012-01-05	0	1.320	1.310	1.320	1.300	1.320	88,000	114,700	1.3034	0.715	0.710	0.715	0.705	0.715	162,382	0.7064	1.54%
2012-01-04	0	1.300	1.300	1.350	1.300	1.330	38,000	49,620	1.3058	0.705	0.705	0.732	0.705	0.721	70,119	0.7077	-2.26%
2012-01-03	0	1.330	1.330	1.340	1.320	1.340	55,000	72,700	1.3218	0.721	0.721	0.726	0.715	0.726	101,489	0.7163	2.31%
2011-12-30	0	1.300	1.300	1.320	1.290	1.300	483,000	627,650	1.2995	0.705	0.705	0.715	0.699	0.705	891,254	0.7042	0.00%
2011-12-29	0	1.300	1.290	1.300	1.270	1.320	679,000	882,750	1.3001	0.705	0.699	0.705	0.688	0.715	1,252,922	0.7046	-1.52%
2011-12-28	0	1.320	1.320	1.350	1.300	1.390	216,000	291,660	1.3503	0.715	0.715	0.732	0.705	0.753	398,573	0.7318	-3.65%
2011-12-23	0	1.370	1.290	1.370	1.260	1.380	322,000	412,600	1.2814	0.742	0.699	0.742	0.683	0.748	594,169	0.6944	6.20%
2011-12-22	0	1.290	1.290	1.300	1.280	1.280	20,000	25,600	1.2800	0.699	0.699	0.705	0.694	0.694	36,905	0.6937	-0.77%
2011-12-21	0	1.300	1.290	1.300	1.300	1.320	951,000	1,237,670	1.3014	0.705	0.699	0.705	0.705	0.715	1,754,829	0.7053	0.00%
2011-12-20	0	1.300	1.290	1.310	1.210	1.320	205,000	263,350	1.2846	0.705	0.699	0.710	0.656	0.715	378,276	0.6962	-4.41%
2011-12-19	0	1.360	1.350	1.460	-	-	0	0	-	0.737	0.732	0.791	-	-	0	-	0.00%
2011-12-16	0	1.360	1.360	1.380	1.320	1.400	104,000	139,510	1.3414	0.737	0.737	0.748	0.715	0.759	191,906	0.7270	0.74%
2011-12-15	0	1.350	1.340	1.400	1.350	1.380	61,000	83,550	1.3697	0.732	0.726	0.759	0.732	0.748	112,560	0.7423	-2.88%
2011-12-14	0	1.390	1.390	1.400	1.390	1.480	70,000	97,680	1.3954	0.753	0.753	0.759	0.753	0.802	129,167	0.7562	-0.71%
2011-12-13	0	1.400	1.370	1.420	1.400	1.400	200,000	280,000	1.4000	0.759	0.742	0.770	0.759	0.759	369,049	0.7587	-0.71%
2011-12-12	0	1.410	1.400	1.470	1.410	1.430	220,000	312,900	1.4223	0.764	0.759	0.797	0.764	0.775	405,954	0.7708	-0.70%
2011-12-09	0	1.420	1.420	1.450	1.390	1.500	319,000	447,600	1.4031	0.770	0.770	0.786	0.753	0.813	588,634	0.7604	-2.07%
2011-12-08	0	1.450	1.450	1.480	1.440	1.540	170,000	250,820	1.4754	0.786	0.786	0.802	0.780	0.835	313,692	0.7996	-0.68%
2011-12-07	0	1.460	1.460	1.470	1.440	1.460	368,000	533,670	1.4502	0.791	0.791	0.797	0.780	0.791	679,051	0.7859	0.69%
2011-12-06	0	1.450	1.440	1.460	1.420	1.540	440,000	646,490	1.4693	0.786	0.780	0.791	0.770	0.835	811,908	0.7963	-5.23%
2011-12-05	0	1.530	1.510	1.530	1.520	1.660	1,035,000	1,596,460	1.5425	0.829	0.818	0.829	0.824	0.900	1,909,830	0.8359	0.00%
2011-12-02	0	1.530	1.490	1.530	1.500	1.580	107,000	166,780	1.5587	0.829	0.807	0.829	0.813	0.856	197,441	0.8447	-1.29%
2011-12-01	0	1.550	1.540	1.550	1.470	1.560	433,000	658,500	1.5208	0.840	0.835	0.840	0.797	0.845	798,992	0.8242	7.64%
2011-11-30	0	1.440	1.430	1.440	1.450	1.490	9,000	13,230	1.4700	0.780	0.775	0.780	0.786	0.807	16,607	0.7966	-4.00%
2011-11-29	0	1.500	1.430	1.500	1.420	1.700	156,000	233,720	1.4982	0.813	0.775	0.813	0.770	0.921	287,858	0.8119	8.70%
2011-11-28	0	1.380	1.390	1.420	1.380	1.420	111,000	155,790	1.4035	0.748	0.753	0.770	0.748	0.770	204,822	0.7606	0.73%
2011-11-25	0	1.370	1.370	1.400	1.370	1.530	109,000	152,800	1.4018	0.742	0.742	0.759	0.742	0.829	201,132	0.7597	-4.20%
2011-11-24	0	1.430	1.390	1.470	1.360	1.470	131,000	181,290	1.3839	0.775	0.753	0.797	0.737	0.797	241,727	0.7500	3.62%
2011-11-23	0	1.380	1.370	1.380	1.380	1.400	317,000	437,760	1.3809	0.748	0.742	0.748	0.748	0.759	584,943	0.7484	-2.13%
2011-11-22	0	1.410	1.410	1.430	1.400	1.410	98,000	137,890	1.4070	0.764	0.764	0.775	0.759	0.764	180,834	0.7625	-4.08%
2011-11-21	0	1.470	1.420	1.480	1.420	1.490	242,000	346,280	1.4309	0.797	0.770	0.802	0.770	0.807	446,550	0.7755	-1.34%
2011-11-18	0	1.490	1.450	1.490	1.470	1.500	50,000	74,370	1.4874	0.807	0.786	0.807	0.797	0.813	92,262	0.8061	-0.67%
2011-11-17	0	1.500	1.500	1.560	1.480	1.510	105,000	157,530	1.5003	0.813	0.813	0.845	0.802	0.818	193,751	0.8131	-3.23%
2011-11-16	0	1.550	1.550	1.580	1.550	1.600	74,000	117,480	1.5876	0.840	0.840	0.856	0.840	0.867	136,548	0.8604	-3.13%
2011-11-15	0	1.600	1.590	1.640	1.580	1.640	157,000	250,230	1.5938	0.867	0.862	0.889	0.856	0.889	289,704	0.8637	-0.62%
2011-11-14	0	1.610	1.610	1.630	1.610	1.630	111,000	179,450	1.6167	0.873	0.873	0.883	0.873	0.883	204,822	0.8761	1.90%
2011-11-11	0	1.580	1.580	1.600	1.570	1.610	281,000	446,760	1.5899	0.856	0.856	0.867	0.851	0.873	518,514	0.8616	1.94%
2011-11-10	0	1.550	1.540	1.550	1.500	1.580	240,000	373,800	1.5575	0.840	0.835	0.840	0.813	0.856	442,859	0.8441	-7.19%
2011-11-09	0	1.670	1.630	1.670	1.620	1.720	1,669,000	2,800,220	1.6778	0.905	0.883	0.905	0.878	0.932	3,079,716	0.9092	2.45%
2011-11-08	0	1.630	1.630	1.640	1.540	1.720	3,554,000	5,904,700	1.6614	0.883	0.883	0.889	0.835	0.932	6,558,006	0.9004	6.54%
2011-11-07	0	1.530	1.520	1.530	1.470	1.580	914,000	1,402,560	1.5345	0.829	0.824	0.829	0.797	0.856	1,686,555	0.8316	4.08%
2011-11-04	0	1.470	1.460	1.470	1.450	1.540	104,000	154,290	1.4836	0.797	0.791	0.797	0.786	0.835	191,906	0.8040	3.52%
2011-11-03	0	1.420	1.420	1.450	1.400	1.470	289,000	411,680	1.4245	0.770	0.770	0.786	0.759	0.797	533,276	0.7720	0.00%
2011-11-02	0	1.420	1.410	1.430	1.350	1.430	858,000	1,204,810	1.4042	0.770	0.764	0.775	0.732	0.775	1,583,221	0.7610	0.00%
2011-11-01	0	1.420	1.400	1.420	1.400	1.430	410,000	580,070	1.4148	0.770	0.759	0.770	0.759	0.775	756,551	0.7667	0.71%
2011-10-31	0	1.410	1.390	1.430	1.330	1.540	857,000	1,211,770	1.4140	0.764	0.753	0.775	0.721	0.835	1,581,376	0.7663	-3.42%
2011-10-28	0	1.460	1.450	1.460	1.300	1.590	1,451,000	2,176,180	1.4998	0.791	0.786	0.791	0.705	0.862	2,677,453	0.8128	-1.35%
2011-10-27	0	1.480	1.470	1.480	1.400	1.500	693,000	1,015,890	1.4659	0.802	0.797	0.802	0.759	0.813	1,278,756	0.7944	5.71%
2011-10-26	0	1.400	1.390	1.410	1.310	1.450	312,000	433,650	1.3899	0.759	0.753	0.764	0.710	0.786	575,717	0.7532	0.72%
2011-10-25	0	1.390	1.390	1.430	1.350	1.480	354,000	496,060	1.4013	0.753	0.753	0.775	0.732	0.802	653,217	0.7594	-2.11%
2011-10-24	0	1.420	1.410	1.420	1.320	1.580	646,000	905,480	1.4017	0.770	0.764	0.770	0.715	0.856	1,192,029	0.7596	9.23%
2011-10-21	0	1.300	1.300	1.320	1.260	1.370	292,000	373,810	1.2802	0.705	0.705	0.715	0.683	0.742	538,812	0.6938	0.78%
2011-10-20	0	1.290	1.290	1.320	1.280	1.380	186,000	239,810	1.2893	0.699	0.699	0.715	0.694	0.748	343,216	0.6987	-4.44%
2011-10-19	0	1.350	1.310	1.350	1.310	1.380	594,000	786,220	1.3236	0.732	0.710	0.732	0.710	0.748	1,096,076	0.7173	4.65%
2011-10-18	0	1.290	1.290	1.320	1.260	1.380	670,000	872,480	1.3022	0.699	0.699	0.715	0.683	0.748	1,236,315	0.7057	-11.03%
2011-10-17	0	1.450	1.440	1.450	1.380	1.580	1,268,000	1,821,810	1.4368	0.786	0.780	0.786	0.748	0.856	2,339,772	0.7786	5.07%
2011-10-14	0	1.380	1.360	1.380	1.320	1.520	3,865,000	5,254,860	1.3596	0.748	0.737	0.748	0.715	0.824	7,131,877	0.7368	-6.76%
2011-10-13	0	1.480	1.460	1.480	1.240	1.480	3,671,000	5,039,690	1.3728	0.802	0.791	0.802	0.672	0.802	6,773,900	0.7440	24.37%
2011-10-12	0	1.190	1.190	1.200	1.110	1.260	2,914,000	3,510,850	1.2048	0.645	0.645	0.650	0.602	0.683	5,377,048	0.6529	0.85%
2011-10-11	0	1.180	1.170	1.180	1.100	1.250	1,934,000	2,219,800	1.1478	0.639	0.634	0.639	0.596	0.677	3,568,707	0.6220	8.26%
2011-10-10	0	1.090	1.080	1.090	1.010	1.200	1,336,000	1,458,340	1.0916	0.591	0.585	0.591	0.547	0.650	2,465,249	0.5916	-0.91%
2011-10-07	0	1.100	1.100	1.110	1.070	1.190	4,763,000	5,235,820	1.0993	0.596	0.596	0.602	0.580	0.645	8,788,909	0.5957	4.76%
2011-10-06	0	1.050	1.030	1.040	1.010	1.110	549,000	576,780	1.0506	0.569	0.558	0.564	0.547	0.602	1,013,040	0.5694	0.00%
2011-10-04	0	1.050	1.020	1.060	1.050	1.080	740,000	798,360	1.0789	0.569	0.553	0.574	0.569	0.585	1,365,482	0.5847	-4.55%
2011-10-03	0	1.100	1.100	1.130	1.100	1.200	452,000	508,710	1.1255	0.596	0.596	0.612	0.596	0.650	834,051	0.6099	-9.09%
2011-09-30	0	1.210	1.200	1.210	1.210	1.310	387,000	493,250	1.2745	0.656	0.650	0.656	0.656	0.710	714,110	0.6907	-6.92%
2011-09-28	0	1.300	1.300	1.320	1.300	1.300	82,000	106,600	1.3000	0.705	0.705	0.715	0.705	0.705	151,310	0.7045	0.00%
2011-09-27	0	1.300	1.300	1.320	1.280	1.300	55,000	70,700	1.2855	0.705	0.705	0.715	0.694	0.705	101,489	0.6966	3.17%
2011-09-26	0	1.260	1.260	1.290	1.260	1.330	302,000	389,360	1.2893	0.683	0.683	0.699	0.683	0.721	557,264	0.6987	-5.26%
2011-09-23	0	1.330	1.330	1.350	1.300	1.410	956,000	1,257,300	1.3152	0.721	0.721	0.732	0.705	0.764	1,764,056	0.7127	-8.28%
2011-09-22	0	1.450	1.450	1.470	1.400	1.480	503,000	728,840	1.4490	0.786	0.786	0.797	0.759	0.802	928,159	0.7853	-6.45%
2011-09-21	0	1.550	1.450	1.550	1.370	1.610	1,129,000	1,585,390	1.4042	0.840	0.786	0.840	0.742	0.873	2,083,283	0.7610	10.71%
2011-09-20	0	1.400	1.390	1.400	1.370	1.420	210,000	292,060	1.3908	0.759	0.753	0.759	0.742	0.770	387,502	0.7537	-2.10%
2011-09-19	0	1.430	1.430	1.460	1.400	1.450	327,000	471,460	1.4418	0.775	0.775	0.791	0.759	0.786	603,396	0.7813	-5.92%
2011-09-16	0	1.520	1.460	1.520	1.460	1.520	197,000	289,080	1.4674	0.824	0.791	0.824	0.791	0.824	363,514	0.7952	4.83%
2011-09-15	0	1.450	1.450	1.480	1.430	1.450	368,000	530,150	1.4406	0.786	0.786	0.802	0.775	0.786	679,051	0.7807	0.69%
2011-09-14	0	1.440	1.440	1.450	1.400	1.500	404,000	580,420	1.4367	0.780	0.780	0.786	0.759	0.813	745,480	0.7786	-2.04%
2011-09-12	0	1.470	1.460	1.470	1.460	1.530	527,000	785,470	1.4905	0.797	0.791	0.797	0.791	0.829	972,445	0.8077	-5.77%
2011-09-09	0	1.560	1.530	1.580	1.530	1.600	229,000	358,380	1.5650	0.845	0.829	0.856	0.829	0.867	422,561	0.8481	-3.11%
2011-09-08	0	1.610	1.580	1.610	1.580	1.620	218,000	348,460	1.5984	0.873	0.856	0.873	0.856	0.878	402,264	0.8662	0.62%
2011-09-07	0	1.600	1.610	1.620	1.590	1.630	437,000	700,860	1.6038	0.867	0.873	0.878	0.862	0.883	806,373	0.8692	0.63%
2011-09-06	0	1.590	1.590	1.600	1.560	1.670	1,141,000	1,823,240	1.5979	0.862	0.862	0.867	0.845	0.905	2,105,426	0.8660	-5.36%
2011-09-05	0	1.680	1.670	1.710	1.670	1.720	463,000	781,150	1.6871	0.910	0.905	0.927	0.905	0.932	854,349	0.9143	-2.89%
2011-09-02	0	1.730	1.730	1.740	1.700	1.790	806,000	1,403,570	1.7414	0.938	0.938	0.943	0.921	0.970	1,487,269	0.9437	-0.57%
2011-09-01	0	1.740	1.740	1.760	1.730	1.790	516,000	899,115	1.7425	0.943	0.943	0.954	0.938	0.970	952,147	0.9443	2.35%
2011-08-31	0	1.700	1.700	1.750	1.680	1.780	1,240,000	2,117,340	1.7075	0.921	0.921	0.948	0.910	0.965	2,288,106	0.9254	0.00%
2011-08-30	0	1.700	1.700	1.710	1.690	1.780	272,000	469,280	1.7253	0.921	0.921	0.927	0.916	0.965	501,907	0.9350	0.59%
2011-08-29	0	1.690	1.700	1.710	1.650	1.700	474,000	794,490	1.6761	0.916	0.921	0.927	0.894	0.921	874,647	0.9084	0.00%
2011-08-26	0	1.690	1.690	1.800	1.680	1.800	1,434,000	2,413,900	1.6833	0.916	0.916	0.975	0.910	0.975	2,646,083	0.9123	0.60%
2011-08-25	0	1.680	1.680	1.720	1.680	1.730	148,000	251,770	1.7011	0.910	0.910	0.932	0.910	0.938	273,096	0.9219	-1.18%
2011-08-24	0	1.700	1.700	1.720	1.660	1.900	710,000	1,208,860	1.7026	0.921	0.921	0.932	0.900	1.030	1,310,125	0.9227	0.00%
2011-08-23	0	1.700	1.700	1.720	1.650	1.750	917,000	1,571,250	1.7135	0.921	0.921	0.932	0.894	0.948	1,692,091	0.9286	-3.95%
2011-08-22	0	1.770	1.730	1.770	1.700	1.870	322,000	568,420	1.7653	0.959	0.938	0.959	0.921	1.013	594,169	0.9567	-1.67%
2011-08-19	0	1.800	1.800	1.820	1.780	1.840	827,000	1,495,490	1.8083	0.975	0.975	0.986	0.965	0.997	1,526,019	0.9800	-10.00%
2011-08-18	0	2.000	2.000	2.050	1.890	2.080	274,000	529,280	1.9317	1.084	1.084	1.111	1.024	1.127	505,598	1.0468	8.11%
2011-08-17	0	1.850	1.830	1.870	1.840	1.900	771,000	1,443,280	1.8720	1.003	0.992	1.013	0.997	1.030	1,422,685	1.0145	2.78%
2011-08-16	0	1.800	1.790	1.840	1.800	1.940	656,400	1,236,520	1.8838	0.975	0.970	0.997	0.975	1.051	1,211,220	1.0209	-3.23%
2011-08-15	0	1.860	1.860	1.900	1.850	1.920	739,000	1,402,160	1.8974	1.008	1.008	1.030	1.003	1.041	1,363,637	1.0283	-2.11%
2011-08-12	0	1.900	1.870	1.900	1.880	1.920	516,000	982,200	1.9035	1.030	1.013	1.030	1.019	1.041	952,147	1.0316	3.83%
2011-08-11	0	1.830	1.830	1.850	1.740	1.900	1,334,000	2,580,473	1.9344	0.992	0.992	1.003	0.943	1.030	2,461,559	1.0483	-4.69%
2011-08-10	0	1.920	1.920	1.950	1.900	2.030	293,000	578,870	1.9757	1.041	1.041	1.057	1.030	1.100	540,657	1.0707	-4.00%
2011-08-09	0	2.000	2.000	2.040	1.870	2.070	520,000	1,046,260	2.0120	1.084	1.084	1.106	1.013	1.122	959,528	1.0904	-8.68%
2011-08-08	0	2.190	2.180	2.190	2.140	2.220	420,000	917,260	2.1840	1.187	1.181	1.187	1.160	1.203	775,003	1.1836	-4.78%
2011-08-05	0	2.300	2.300	2.330	2.200	2.300	378,000	856,530	2.2660	1.246	1.246	1.263	1.192	1.246	697,503	1.2280	-2.13%
2011-08-04	0	2.350	2.350	2.370	2.260	2.370	843,000	1,983,540	2.3530	1.274	1.274	1.284	1.225	1.284	1,555,543	1.2751	0.00%
2011-08-03	0	2.350	2.330	2.350	2.300	2.400	546,000	1,287,160	2.3574	1.274	1.263	1.274	1.246	1.301	1,007,505	1.2776	-1.67%
2011-08-02	0	2.390	2.360	2.390	2.340	2.420	229,000	542,860	2.3706	1.295	1.279	1.295	1.268	1.311	422,561	1.2847	-0.83%
2011-08-01	0	2.410	2.400	2.410	2.390	2.500	385,000	928,390	2.4114	1.306	1.301	1.306	1.295	1.355	710,420	1.3068	0.42%
2011-07-29	0	2.400	2.390	2.400	2.400	2.430	318,000	767,080	2.4122	1.301	1.295	1.301	1.301	1.317	586,788	1.3073	-2.04%
2011-07-28	0	2.450	2.420	2.450	2.420	2.450	35,000	85,490	2.4426	1.328	1.311	1.328	1.311	1.328	64,584	1.3237	-1.61%
2011-07-27	0	2.490	2.480	2.500	2.480	2.510	120,000	299,990	2.4999	1.349	1.344	1.355	1.344	1.360	221,430	1.3548	-1.19%
2011-07-26	0	2.520	2.460	2.520	2.460	2.550	219,000	546,110	2.4937	1.366	1.333	1.366	1.333	1.382	404,109	1.3514	0.80%
2011-07-25	0	2.500	2.450	2.500	2.450	2.570	93,000	236,770	2.5459	1.355	1.328	1.355	1.328	1.393	171,608	1.3797	-1.57%
2011-07-22	0	2.540	2.510	2.540	2.450	2.570	191,000	481,790	2.5225	1.377	1.360	1.377	1.328	1.393	352,442	1.3670	2.01%
2011-07-21	0	2.490	2.470	2.490	2.450	2.500	90,000	223,920	2.4880	1.349	1.339	1.349	1.328	1.355	166,072	1.3483	-0.40%
2011-07-20	0	2.500	2.490	2.510	2.480	2.580	429,000	1,073,250	2.5017	1.355	1.349	1.360	1.344	1.398	791,611	1.3558	1.63%
2011-07-19	0	2.460	2.460	2.470	2.450	2.570	596,000	1,484,540	2.4908	1.333	1.333	1.339	1.328	1.393	1,099,767	1.3499	-4.28%
2011-07-18	0	2.570	2.550	2.570	2.570	2.650	7,000	18,390	2.6271	1.393	1.382	1.393	1.393	1.436	12,917	1.4237	-3.38%
2011-07-15	0	2.660	2.650	2.660	2.580	2.690	148,000	387,120	2.6157	1.442	1.436	1.442	1.398	1.458	273,096	1.4175	-1.12%
2011-07-14	0	2.690	2.690	2.700	2.690	2.720	647,000	1,743,180	2.6943	1.458	1.458	1.463	1.458	1.474	1,193,874	1.4601	-0.37%
2011-07-13	0	2.700	2.690	2.700	2.690	2.720	864,000	2,328,060	2.6945	1.463	1.458	1.463	1.458	1.474	1,594,293	1.4602	0.37%
2011-07-12	0	2.690	2.690	2.700	2.690	2.710	2,393,000	6,454,820	2.6974	1.458	1.458	1.463	1.458	1.469	4,415,675	1.4618	-0.74%
2011-07-11	0	2.710	2.700	2.710	2.700	2.720	611,000	1,651,700	2.7033	1.469	1.463	1.469	1.463	1.474	1,127,446	1.4650	0.37%
2011-07-08	0	2.700	2.700	2.730	2.690	2.740	331,000	894,960	2.7038	1.463	1.463	1.479	1.458	1.485	610,777	1.4653	-1.82%
2011-07-07	0	2.750	2.720	2.760	2.700	2.800	1,215,000	3,320,110	2.7326	1.490	1.474	1.496	1.463	1.517	2,241,974	1.4809	1.85%
2011-07-06	0	2.700	2.700	2.730	2.600	2.710	1,392,000	3,756,910	2.6989	1.463	1.463	1.479	1.409	1.469	2,568,583	1.4626	-1.46%
2011-07-05	0	2.740	2.690	2.740	2.690	2.780	557,000	1,520,660	2.7301	1.485	1.458	1.485	1.458	1.507	1,027,802	1.4795	2.62%
2011-07-04	0	2.670	2.640	2.680	2.510	2.730	679,000	1,808,200	2.6630	1.447	1.431	1.452	1.360	1.479	1,252,922	1.4432	3.09%
2011-06-30	0	2.590	2.530	2.590	2.490	2.590	338,000	858,030	2.5386	1.404	1.371	1.404	1.349	1.404	623,693	1.3757	4.02%
2011-06-29	0	2.490	2.490	2.570	2.440	2.540	347,000	869,760	2.5065	1.349	1.349	1.393	1.322	1.377	640,301	1.3584	1.63%
2011-06-28	0	2.450	2.440	2.450	2.440	2.560	211,000	519,810	2.4636	1.328	1.322	1.328	1.322	1.387	389,347	1.3351	-2.78%
2011-06-27	0	2.520	2.500	2.520	2.360	2.540	950,000	2,362,260	2.4866	1.366	1.355	1.366	1.279	1.377	1,752,984	1.3476	5.00%
2011-06-24	0	2.400	2.360	2.400	2.340	2.460	1,178,000	2,786,390	2.3654	1.301	1.279	1.301	1.268	1.333	2,173,700	1.2819	3.00%
2011-06-23	0	2.330	2.330	2.350	2.330	2.360	249,000	583,770	2.3445	1.263	1.263	1.274	1.263	1.279	459,466	1.2705	1.30%
2011-06-22	0	2.300	2.300	2.350	2.260	2.350	585,000	1,343,720	2.2970	1.246	1.246	1.274	1.225	1.274	1,079,469	1.2448	1.32%
2011-06-21	0	2.270	2.260	2.300	2.190	2.380	533,000	1,204,090	2.2591	1.230	1.225	1.246	1.187	1.290	983,516	1.2243	-5.02%
2011-06-20	0	2.390	2.340	2.390	2.340	2.460	346,000	832,520	2.4061	1.295	1.268	1.295	1.268	1.333	638,455	1.3040	-2.45%
2011-06-17	0	2.450	2.450	2.500	2.450	2.530	509,000	1,272,240	2.4995	1.328	1.328	1.355	1.328	1.371	939,230	1.3546	-2.39%
2011-06-16	0	2.510	2.510	2.520	2.500	2.560	807,000	2,034,280	2.5208	1.360	1.360	1.366	1.355	1.387	1,489,114	1.3661	-1.57%
2011-06-15	0	2.550	2.550	2.570	2.540	2.600	192,000	492,190	2.5635	1.382	1.382	1.393	1.377	1.409	354,287	1.3892	0.39%
2011-06-14	0	2.540	2.540	2.580	2.510	2.650	450,000	1,155,520	2.5678	1.377	1.377	1.398	1.360	1.436	830,361	1.3916	-2.68%
2011-06-13	0	2.610	2.600	2.610	2.590	2.650	1,102,000	2,871,470	2.6057	1.414	1.409	1.414	1.404	1.436	2,033,462	1.4121	0.38%
2011-06-10	0	2.600	2.600	2.640	2.560	2.700	1,277,000	3,385,400	2.6511	1.409	1.409	1.431	1.387	1.463	2,356,380	1.4367	-1.89%
2011-06-09	0	2.650	2.630	2.660	2.580	2.750	208,000	559,010	2.6875	1.436	1.425	1.442	1.398	1.490	383,811	1.4565	-3.64%
2011-06-08	0	2.750	2.750	2.760	2.750	2.860	514,000	1,437,340	2.7964	1.490	1.490	1.496	1.490	1.550	948,457	1.5155	-5.17%
2011-06-07	0	2.900	2.900	2.910	2.860	3.050	967,000	2,849,290	2.9465	1.572	1.572	1.577	1.550	1.653	1,784,353	1.5968	-6.45%
2011-06-03	0	3.100	3.090	3.100	3.020	3.160	3,680,000	11,428,400	3.1055	1.680	1.675	1.680	1.637	1.713	6,790,507	1.6830	2.99%
2011-06-02	0	3.010	3.000	3.010	2.900	3.010	1,172,000	3,516,890	3.0008	1.631	1.626	1.631	1.572	1.631	2,162,629	1.6262	0.33%
2011-06-01	0	3.000	2.990	3.000	2.900	3.030	3,029,000	9,041,520	2.9850	1.626	1.620	1.626	1.572	1.642	5,589,251	1.6177	3.09%
2011-05-31	0	2.910	2.900	2.920	2.850	2.920	975,000	2,826,190	2.8987	1.577	1.572	1.582	1.545	1.582	1,799,115	1.5709	0.34%
2011-05-30	0	2.900	2.900	2.910	2.900	2.930	356,000	1,040,160	2.9218	1.572	1.572	1.577	1.572	1.588	656,908	1.5834	-1.02%
2011-05-27	0	2.930	2.900	2.930	2.900	2.970	106,000	312,430	2.9475	1.588	1.572	1.588	1.572	1.610	195,596	1.5973	-1.35%
2011-05-26	0	2.970	2.970	2.980	2.940	2.990	196,000	580,630	2.9624	1.610	1.610	1.615	1.593	1.620	361,668	1.6054	0.00%
2011-05-25	0	2.970	2.970	2.980	2.960	3.010	401,000	1,192,400	2.9736	1.610	1.610	1.615	1.604	1.631	739,944	1.6115	-1.00%
2011-05-24	0	3.000	2.980	3.000	2.900	3.000	344,000	1,014,090	2.9479	1.626	1.615	1.626	1.572	1.626	634,765	1.5976	1.35%
2011-05-23	0	2.960	2.950	2.960	2.890	2.990	792,000	2,330,430	2.9425	1.604	1.599	1.604	1.566	1.620	1,461,435	1.5946	-1.33%
2011-05-20	0	3.000	2.960	3.000	2.950	3.000	924,000	2,732,880	2.9577	1.626	1.604	1.626	1.599	1.626	1,705,008	1.6029	1.35%
2011-05-19	0	2.960	2.940	2.960	2.930	2.970	161,000	474,290	2.9459	1.604	1.593	1.604	1.588	1.610	297,085	1.5965	1.72%
2011-05-18	0	2.910	2.910	3.000	2.850	2.980	412,500	1,198,020	2.9043	1.577	1.577	1.626	1.545	1.615	761,164	1.5739	1.39%
2011-05-17	0	2.870	2.860	2.880	2.850	2.880	190,000	543,160	2.8587	1.555	1.550	1.561	1.545	1.561	350,597	1.5492	1.41%
2011-05-16	0	2.830	2.830	2.840	2.830	2.900	491,000	1,399,630	2.8506	1.534	1.534	1.539	1.534	1.572	906,016	1.5448	-2.08%
2011-05-13	0	2.890	2.880	2.890	2.870	2.910	300,000	866,600	2.8887	1.566	1.561	1.566	1.555	1.577	553,574	1.5655	-0.34%
2011-05-12	0	2.900	2.890	2.900	2.870	2.950	1,095,000	3,178,530	2.9028	1.572	1.566	1.572	1.555	1.599	2,020,545	1.5731	-1.02%
2011-05-11	0	2.930	2.930	2.940	2.920	2.950	782,000	2,291,310	2.9301	1.588	1.588	1.593	1.582	1.599	1,442,983	1.5879	-0.68%
2011-05-09	0	2.950	2.940	2.950	2.940	2.970	552,000	1,626,010	2.9457	1.599	1.593	1.599	1.593	1.610	1,018,576	1.5964	0.68%
2011-05-06	0	2.930	2.930	2.950	2.920	2.950	102,000	299,150	2.9328	1.588	1.588	1.599	1.582	1.599	188,215	1.5894	-1.35%
2011-05-05	0	2.970	2.960	2.970	2.960	3.000	245,000	729,650	2.9782	1.610	1.604	1.610	1.604	1.626	452,085	1.6140	1.37%
2011-05-04	0	2.930	2.900	2.930	2.860	2.980	408,000	1,193,310	2.9248	1.588	1.572	1.588	1.550	1.615	752,861	1.5850	-1.68%
2011-05-03	0	2.980	2.970	2.990	2.980	3.020	300,000	899,240	2.9975	1.615	1.610	1.620	1.615	1.637	553,574	1.6244	-0.33%
2011-04-29	0	2.990	2.970	2.990	2.970	3.010	474,000	1,414,400	2.9840	1.620	1.610	1.620	1.610	1.631	874,647	1.6171	-0.99%
2011-04-28	0	3.020	3.010	3.030	2.970	3.070	1,356,000	4,073,010	3.0037	1.637	1.631	1.642	1.610	1.664	2,502,154	1.6278	-0.42%
2011-04-27	0	3.070	3.050	3.070	3.040	3.100	1,298,000	3,972,790	3.0607	1.644	1.633	1.644	1.628	1.660	2,424,484	1.6386	0.00%
2011-04-26	0	3.070	3.070	3.080	3.060	3.120	450,000	1,381,300	3.0696	1.644	1.644	1.649	1.638	1.670	840,538	1.6434	-1.92%
2011-04-21	0	3.130	3.080	3.130	3.070	3.170	1,318,000	4,087,160	3.1010	1.676	1.649	1.676	1.644	1.697	2,461,842	1.6602	0.32%
2011-04-20	0	3.120	3.110	3.120	2.980	3.170	3,421,000	10,488,740	3.0660	1.670	1.665	1.670	1.595	1.697	6,389,954	1.6414	6.12%
2011-04-19	0	2.940	2.940	2.950	2.900	2.980	1,848,613	5,410,263	2.9267	1.574	1.574	1.579	1.553	1.595	3,452,953	1.5669	-1.67%
2011-04-18	0	2.990	2.990	3.000	2.950	3.040	2,590,000	7,732,610	2.9856	1.601	1.601	1.606	1.579	1.628	4,837,761	1.5984	0.00%
2011-04-15	0	2.990	2.970	3.000	2.940	3.000	1,911,000	5,668,040	2.9660	1.601	1.590	1.606	1.574	1.606	3,569,483	1.5879	0.00%
2011-04-14	0	2.990	2.980	2.990	2.920	3.010	1,999,000	5,906,387	2.9547	1.601	1.595	1.601	1.563	1.611	3,733,855	1.5818	-0.33%
2011-04-13	0	3.000	3.000	3.010	2.870	3.050	1,908,000	5,654,950	2.9638	1.606	1.606	1.611	1.537	1.633	3,563,880	1.5867	3.45%
2011-04-12	0	2.900	2.900	2.910	2.850	2.970	1,693,000	4,893,414	2.8904	1.553	1.553	1.558	1.526	1.590	3,162,290	1.5474	-3.01%
2011-04-11	0	2.990	2.980	2.990	2.900	2.990	3,927,000	11,521,130	2.9338	1.601	1.595	1.601	1.553	1.601	7,335,092	1.5707	3.82%
2011-04-08	0	2.880	2.880	2.890	2.630	2.940	10,652,000	29,839,910	2.8013	1.542	1.542	1.547	1.408	1.574	19,896,461	1.4998	11.63%
2011-04-07	0	2.580	2.560	2.580	2.490	2.590	1,611,000	4,125,980	2.5611	1.381	1.371	1.381	1.333	1.387	3,009,125	1.3712	2.79%
2011-04-06	0	2.510	2.510	2.520	2.490	2.670	5,904,000	14,897,500	2.5233	1.344	1.344	1.349	1.333	1.429	11,027,855	1.3509	-4.20%
2011-04-04	0	2.620	2.620	2.650	2.550	2.730	6,107,400	16,138,850	2.6425	1.403	1.403	1.419	1.365	1.462	11,407,778	1.4147	5.22%
2011-04-01	0	2.490	2.490	2.500	2.470	2.520	819,000	2,044,000	2.4957	1.333	1.333	1.338	1.322	1.349	1,529,779	1.3361	-1.19%
2011-03-31	0	2.520	2.510	2.520	2.500	2.600	1,162,000	2,953,440	2.5417	1.349	1.344	1.349	1.338	1.392	2,170,455	1.3607	0.80%
2011-03-30	0	2.500	2.490	2.500	2.470	2.580	1,273,000	3,176,140	2.4950	1.338	1.333	1.338	1.322	1.381	2,377,788	1.3358	0.00%
2011-03-29	0	2.500	2.490	2.500	2.470	2.580	1,624,000	4,071,180	2.5069	1.338	1.333	1.338	1.322	1.381	3,033,407	1.3421	-1.96%
2011-03-28	0	2.550	2.550	2.580	2.520	2.640	1,994,000	5,107,270	2.5613	1.365	1.365	1.381	1.349	1.413	3,724,516	1.3713	-1.16%
2011-03-25	0	2.580	2.570	2.580	2.570	2.890	8,648,000	22,588,920	2.6120	1.381	1.376	1.381	1.376	1.547	16,153,267	1.3984	-14.85%
2011-03-24	0	3.030	3.020	3.040	3.000	3.070	793,000	2,413,090	3.0430	1.622	1.617	1.628	1.606	1.644	1,481,214	1.6291	3.41%
2011-03-23	0	2.930	2.920	2.940	2.910	2.950	433,000	1,273,450	2.9410	1.569	1.563	1.574	1.558	1.579	808,784	1.5745	-1.68%
2011-03-22	0	2.980	2.980	2.990	2.960	3.020	666,000	1,993,510	2.9933	1.595	1.595	1.601	1.585	1.617	1,243,996	1.6025	1.02%
2011-03-21	0	2.950	2.930	2.950	2.920	2.990	497,000	1,465,660	2.9490	1.579	1.569	1.579	1.563	1.601	928,327	1.5788	2.08%
2011-03-18	0	2.890	2.900	2.920	2.820	2.950	721,000	2,095,100	2.9058	1.547	1.553	1.563	1.510	1.579	1,346,728	1.5557	4.33%
2011-03-17	0	2.770	2.770	2.800	2.750	2.950	602,000	1,684,410	2.7980	1.483	1.483	1.499	1.472	1.579	1,124,453	1.4980	-3.48%
2011-03-16	0	2.870	2.850	2.870	2.830	2.920	1,370,000	3,912,340	2.8557	1.537	1.526	1.537	1.515	1.563	2,558,970	1.5289	0.70%
2011-03-15	0	2.850	2.850	2.890	2.850	3.000	609,000	1,774,640	2.9140	1.526	1.526	1.547	1.526	1.606	1,137,528	1.5601	-5.00%
2011-03-14	0	3.000	3.000	3.030	2.980	3.050	501,000	1,505,100	3.0042	1.606	1.606	1.622	1.595	1.633	935,799	1.6084	-1.32%
2011-03-11	0	3.040	3.030	3.060	3.020	3.100	460,000	1,403,810	3.0518	1.628	1.622	1.638	1.617	1.660	859,216	1.6338	-2.88%
2011-03-10	0	3.130	3.130	3.150	3.100	3.170	325,000	1,020,850	3.1411	1.676	1.676	1.686	1.660	1.697	607,055	1.6816	1.29%
2011-03-09	0	3.090	3.080	3.100	3.050	3.140	604,000	1,866,620	3.0904	1.654	1.649	1.660	1.633	1.681	1,128,188	1.6545	0.00%
2011-03-08	0	3.090	3.070	3.090	3.060	3.140	299,000	919,980	3.0769	1.654	1.644	1.654	1.638	1.681	558,491	1.6473	0.00%
2011-03-07	0	3.090	3.080	3.090	3.090	3.100	257,000	795,950	3.0971	1.654	1.649	1.654	1.654	1.660	480,040	1.6581	-1.59%
2011-03-04	0	3.140	3.130	3.140	3.090	3.180	939,000	2,938,970	3.1299	1.681	1.676	1.681	1.654	1.702	1,753,922	1.6757	2.61%
2011-03-03	0	3.060	3.050	3.060	3.030	3.070	620,000	1,892,270	3.0520	1.638	1.633	1.638	1.622	1.644	1,158,074	1.6340	0.00%
2011-03-02	0	3.060	3.050	3.070	3.010	3.100	267,000	819,460	3.0691	1.638	1.633	1.644	1.611	1.660	498,719	1.6431	-1.29%
2011-03-01	0	3.100	3.100	3.120	3.050	3.190	415,000	1,290,050	3.1086	1.660	1.660	1.670	1.633	1.708	775,163	1.6642	-1.59%
2011-02-28	0	3.150	3.090	3.150	3.030	3.200	618,000	1,912,040	3.0939	1.686	1.654	1.686	1.622	1.713	1,154,338	1.6564	2.27%
2011-02-25	0	3.080	3.070	3.080	3.050	3.150	725,000	2,235,000	3.0828	1.649	1.644	1.649	1.633	1.686	1,354,200	1.6504	0.98%
2011-02-24	0	3.050	3.020	3.050	3.000	3.180	710,000	2,194,530	3.0909	1.633	1.617	1.633	1.606	1.702	1,326,182	1.6548	-2.87%
2011-02-23	0	3.140	3.110	3.160	3.100	3.290	2,850,000	8,953,360	3.1415	1.681	1.665	1.692	1.660	1.761	5,323,405	1.6819	-1.26%
2011-02-22	0	3.180	3.170	3.190	3.160	3.500	2,855,000	9,280,760	3.2507	1.702	1.697	1.708	1.692	1.874	5,332,745	1.7403	-8.62%
2011-02-21	0	3.480	3.400	3.480	3.380	3.650	1,117,000	3,897,550	3.4893	1.863	1.820	1.863	1.810	1.954	2,086,401	1.8681	-4.66%
2011-02-18	0	3.650	3.620	3.650	3.610	3.660	152,000	553,260	3.6399	1.954	1.938	1.954	1.933	1.959	283,915	1.9487	-0.27%
2011-02-17	0	3.660	3.650	3.660	3.650	3.700	647,000	2,369,230	3.6619	1.959	1.954	1.959	1.954	1.981	1,208,506	1.9605	0.27%
2011-02-16	0	3.650	3.650	3.660	3.640	3.690	529,000	1,936,740	3.6611	1.954	1.954	1.959	1.949	1.976	988,099	1.9601	0.55%
2011-02-15	0	3.630	3.570	3.630	3.570	3.650	236,000	856,490	3.6292	1.943	1.911	1.943	1.911	1.954	440,815	1.9430	-0.55%
2011-02-14	0	3.650	3.650	3.660	3.560	3.660	156,000	568,030	3.6412	1.954	1.954	1.959	1.906	1.959	291,386	1.9494	1.11%
2011-02-11	0	3.610	3.600	3.640	3.530	3.690	283,000	1,021,010	3.6078	1.933	1.927	1.949	1.890	1.976	528,605	1.9315	-1.10%
2011-02-10	0	3.650	3.610	3.650	3.600	3.750	1,653,000	6,108,330	3.6953	1.954	1.933	1.954	1.927	2.008	3,087,575	1.9784	-1.88%
2011-02-09	0	3.720	3.700	3.720	3.690	3.750	833,000	3,101,290	3.7230	1.992	1.981	1.992	1.976	2.008	1,555,929	1.9932	0.00%
2011-02-08	0	3.720	3.650	3.720	3.650	3.720	336,000	1,229,370	3.6588	1.992	1.954	1.992	1.954	1.992	627,601	1.9588	1.36%
2011-02-07	0	3.670	3.670	3.700	3.660	3.740	80,000	295,620	3.6953	1.965	1.965	1.981	1.959	2.002	149,429	1.9783	1.10%
2011-02-02	0	3.630	3.610	3.640	3.600	3.680	194,000	705,430	3.6362	1.943	1.933	1.949	1.927	1.970	362,365	1.9467	1.97%
2011-02-01	0	3.560	3.560	3.570	3.480	3.570	337,000	1,184,120	3.5137	1.906	1.906	1.911	1.863	1.911	629,469	1.8811	1.71%
2011-01-31	0	3.500	3.500	3.520	3.480	3.570	627,000	2,202,770	3.5132	1.874	1.874	1.885	1.863	1.911	1,171,149	1.8809	-2.78%
2011-01-28	0	3.600	3.580	3.600	3.570	3.690	645,433	2,345,203	3.6335	1.927	1.917	1.927	1.911	1.976	1,205,579	1.9453	-2.17%
2011-01-27	0	3.680	3.700	3.730	3.680	3.800	752,000	2,821,340	3.7518	1.970	1.981	1.997	1.970	2.034	1,404,632	2.0086	-3.16%
2011-01-26	0	3.800	3.760	3.800	3.750	3.800	753,000	2,859,030	3.7969	2.034	2.013	2.034	2.008	2.034	1,406,500	2.0327	-1.04%
2011-01-25	0	3.840	3.800	3.840	3.730	3.860	1,858,046	7,065,777	3.8028	2.056	2.034	2.056	1.997	2.067	3,470,573	2.0359	0.26%
2011-01-24	0	3.830	3.800	3.830	3.690	3.840	1,927,000	7,318,960	3.7981	2.050	2.034	2.050	1.976	2.056	3,599,369	2.0334	1.06%
2011-01-21	0	3.790	3.780	3.800	3.660	3.820	1,013,000	3,791,540	3.7429	2.029	2.024	2.034	1.959	2.045	1,892,144	2.0038	1.88%
2011-01-20	0	3.720	3.720	3.740	3.680	3.840	1,195,000	4,489,040	3.7565	1.992	1.992	2.002	1.970	2.056	2,232,095	2.0111	-3.12%
2011-01-19	0	3.840	3.810	3.840	3.720	3.850	4,700,000	17,866,390	3.8014	2.056	2.040	2.056	1.992	2.061	8,778,949	2.0351	1.05%
2011-01-18	0	3.800	3.750	3.810	3.560	3.830	6,078,000	22,863,370	3.7617	2.034	2.008	2.040	1.906	2.050	11,352,862	2.0139	6.74%
2011-01-17	0	3.560	3.560	3.570	3.400	3.660	4,605,454	16,502,111	3.5832	1.906	1.906	1.911	1.820	1.959	8,602,350	1.9183	8.87%
2011-01-14	0	3.270	3.270	3.280	3.250	3.310	668,000	2,184,300	3.2699	1.751	1.751	1.756	1.740	1.772	1,247,732	1.7506	-1.51%
2011-01-13	0	3.320	3.290	3.320	3.300	3.330	535,000	1,770,850	3.3100	1.777	1.761	1.777	1.767	1.783	999,306	1.7721	0.00%
2011-01-12	0	3.320	3.300	3.330	3.300	3.330	697,000	2,308,310	3.3118	1.777	1.767	1.783	1.767	1.783	1,301,899	1.7730	0.61%
2011-01-11	0	3.300	3.290	3.340	3.280	3.390	487,000	1,609,890	3.3057	1.767	1.761	1.788	1.756	1.815	909,649	1.7698	-1.79%
2011-01-10	0	3.360	3.330	3.400	3.330	3.400	433,000	1,449,310	3.3471	1.799	1.783	1.820	1.783	1.820	808,784	1.7920	-1.18%
2011-01-07	0	3.400	3.390	3.400	3.380	3.460	412,000	1,405,310	3.4109	1.820	1.815	1.820	1.810	1.852	769,559	1.8261	-1.45%
2011-01-06	0	3.450	3.440	3.450	3.430	3.520	661,000	2,282,550	3.4532	1.847	1.842	1.847	1.836	1.885	1,234,656	1.8487	-1.15%
2011-01-05	0	3.490	3.480	3.490	3.450	3.520	842,000	2,941,230	3.4931	1.868	1.863	1.868	1.847	1.885	1,572,739	1.8701	1.16%
2011-01-04	0	3.450	3.440	3.450	3.420	3.470	463,000	1,594,030	3.4428	1.847	1.842	1.847	1.831	1.858	864,820	1.8432	-0.58%
2011-01-03	0	3.470	3.460	3.470	3.410	3.490	329,000	1,137,850	3.4585	1.858	1.852	1.858	1.826	1.868	614,526	1.8516	2.06%
2010-12-31	0	3.400	3.400	3.420	3.370	3.440	203,000	689,950	3.3988	1.820	1.820	1.831	1.804	1.842	379,176	1.8196	-1.73%
2010-12-30	0	3.460	3.460	3.470	3.330	3.490	2,057,000	7,064,950	3.4346	1.852	1.852	1.858	1.783	1.868	3,842,191	1.8388	4.22%
2010-12-29	0	3.320	3.300	3.330	3.250	3.330	273,000	903,330	3.3089	1.777	1.767	1.783	1.740	1.783	509,926	1.7715	0.91%
2010-12-28	0	3.290	3.290	3.300	3.250	3.390	507,000	1,679,650	3.3129	1.761	1.761	1.767	1.740	1.815	947,006	1.7736	-2.37%
2010-12-24	0	3.370	3.340	3.370	3.340	3.370	346,000	1,155,890	3.3407	1.804	1.788	1.804	1.788	1.804	646,280	1.7885	0.60%
2010-12-23	0	3.350	3.350	3.380	3.300	3.350	604,000	2,019,990	3.3444	1.793	1.793	1.810	1.767	1.793	1,128,188	1.7905	0.60%
2010-12-22	0	3.330	3.330	3.340	3.300	3.360	333,000	1,112,010	3.3394	1.783	1.783	1.788	1.767	1.799	621,998	1.7878	0.30%
2010-12-21	0	3.320	3.320	3.340	3.230	3.340	164,000	539,390	3.2890	1.777	1.777	1.788	1.729	1.788	306,329	1.7608	-1.48%
2010-12-20	0	3.370	3.370	3.380	3.330	3.400	530,000	1,787,270	3.3722	1.804	1.804	1.810	1.783	1.820	989,967	1.8054	0.60%
2010-12-17	0	3.350	3.350	3.370	3.300	3.360	283,000	945,230	3.3400	1.793	1.793	1.804	1.767	1.799	528,605	1.7882	0.30%
2010-12-16	0	3.340	3.340	3.360	3.340	3.390	167,000	561,140	3.3601	1.788	1.788	1.799	1.788	1.815	311,933	1.7989	-1.47%
2010-12-15	0	3.390	3.350	3.390	3.370	3.440	224,000	762,060	3.4021	1.815	1.793	1.815	1.804	1.842	418,401	1.8214	-0.88%
2010-12-14	0	3.420	3.420	3.440	3.350	3.470	901,000	3,085,600	3.4246	1.831	1.831	1.842	1.793	1.858	1,682,943	1.8335	-0.87%
2010-12-13	0	3.450	3.410	3.450	3.330	3.450	713,000	2,412,760	3.3840	1.847	1.826	1.847	1.783	1.847	1,331,785	1.8117	0.88%
2010-12-10	0	3.420	3.370	3.430	3.350	3.450	495,000	1,669,440	3.3726	1.831	1.804	1.836	1.793	1.847	924,591	1.8056	1.18%
2010-12-09	0	3.380	3.380	3.420	3.380	3.460	125,000	424,590	3.3967	1.810	1.810	1.831	1.810	1.852	233,483	1.8185	-0.88%
2010-12-08	0	3.410	3.390	3.410	3.380	3.490	578,000	1,966,190	3.4017	1.826	1.815	1.826	1.810	1.868	1,079,624	1.8212	-0.29%
2010-12-07	0	3.420	3.380	3.420	3.370	3.430	371,000	1,260,690	3.3981	1.831	1.810	1.831	1.804	1.836	692,977	1.8192	0.88%
2010-12-06	0	3.390	3.370	3.400	3.390	3.460	900,000	3,066,030	3.4067	1.815	1.804	1.820	1.815	1.852	1,681,075	1.8239	0.00%
2010-12-03	0	3.390	3.390	3.400	3.310	3.450	507,000	1,723,790	3.4000	1.815	1.815	1.820	1.772	1.847	947,006	1.8203	0.00%
2010-12-02	0	3.390	3.390	3.400	3.370	3.500	1,046,000	3,571,490	3.4144	1.815	1.815	1.820	1.804	1.874	1,953,783	1.8280	-0.29%
2010-12-01	0	3.400	3.380	3.400	3.280	3.420	792,000	2,665,380	3.3654	1.820	1.810	1.820	1.756	1.831	1,479,346	1.8017	2.10%
2010-11-30	0	3.330	3.310	3.330	3.260	3.350	507,000	1,686,120	3.3257	1.783	1.772	1.783	1.745	1.793	947,006	1.7805	-0.30%
2010-11-29	0	3.340	3.340	3.350	3.290	3.420	525,000	1,765,150	3.3622	1.788	1.788	1.793	1.761	1.831	980,627	1.8000	-0.89%
2010-11-26	0	3.370	3.360	3.370	3.360	3.450	420,000	1,419,330	3.3794	1.804	1.799	1.804	1.799	1.847	784,502	1.8092	-1.17%
2010-11-25	0	3.410	3.400	3.410	3.400	3.480	639,000	2,193,480	3.4327	1.826	1.820	1.826	1.820	1.863	1,193,564	1.8378	-0.58%
2010-11-24	0	3.430	3.410	3.430	3.360	3.440	161,000	549,880	3.4154	1.836	1.826	1.836	1.799	1.842	300,726	1.8285	0.29%
2010-11-23	0	3.420	3.410	3.420	3.410	3.480	323,000	1,113,020	3.4459	1.831	1.826	1.831	1.826	1.863	603,319	1.8448	-2.84%
2010-11-22	0	3.520	3.500	3.520	3.460	3.520	460,000	1,609,090	3.4980	1.885	1.874	1.885	1.852	1.885	859,216	1.8727	1.73%
2010-11-19	0	3.460	3.430	3.440	3.440	3.520	961,000	3,332,860	3.4681	1.852	1.836	1.842	1.842	1.885	1,795,015	1.8567	2.37%
2010-11-18	0	3.380	3.380	3.450	3.320	3.590	1,047,000	3,558,364	3.3986	1.810	1.810	1.847	1.777	1.922	1,955,651	1.8195	0.60%
2010-11-17	0	3.360	3.340	3.360	3.330	3.450	1,132,000	3,808,422	3.3643	1.799	1.788	1.799	1.783	1.847	2,114,419	1.8012	-3.17%
2010-11-16	0	3.470	3.440	3.480	3.430	3.550	752,000	2,626,060	3.4921	1.858	1.842	1.863	1.836	1.901	1,404,632	1.8696	-2.25%
2010-11-15	0	3.550	3.530	3.560	3.520	3.710	486,000	1,732,670	3.5652	1.901	1.890	1.906	1.885	1.986	907,781	1.9087	-0.28%
2010-11-12	0	3.560	3.560	3.580	3.560	3.710	1,142,000	4,153,210	3.6368	1.906	1.906	1.917	1.906	1.986	2,133,098	1.9470	-3.00%
2010-11-11	0	3.670	3.660	3.670	3.630	3.750	1,615,000	5,971,570	3.6976	1.965	1.959	1.965	1.943	2.008	3,016,596	1.9796	-0.81%
2010-11-10	0	3.700	3.670	3.680	3.680	3.830	1,562,000	5,803,360	3.7153	1.981	1.965	1.970	1.970	2.050	2,917,600	1.9891	-1.33%
2010-11-09	0	3.750	3.740	3.750	3.700	3.820	2,584,000	9,704,720	3.7557	2.008	2.002	2.008	1.981	2.045	4,826,554	2.0107	-0.53%
2010-11-08	0	3.770	3.760	3.780	3.550	3.780	4,171,000	15,361,610	3.6830	2.018	2.013	2.024	1.901	2.024	7,790,850	1.9718	2.72%
2010-11-05	0	3.670	3.660	3.670	3.520	3.700	8,654,000	31,330,240	3.6203	1.965	1.959	1.965	1.885	1.981	16,164,474	1.9382	7.00%
2010-11-04	0	3.430	3.420	3.430	3.300	3.470	4,366,000	14,888,894	3.4102	1.836	1.831	1.836	1.767	1.858	8,155,083	1.8257	4.57%
2010-11-03	0	3.280	3.270	3.280	3.270	3.390	4,371,000	14,403,210	3.2952	1.756	1.751	1.756	1.751	1.815	8,164,423	1.7641	-2.67%
2010-11-02	0	3.370	3.370	3.380	3.370	3.460	1,379,000	4,676,800	3.3914	1.804	1.804	1.810	1.804	1.852	2,575,781	1.8157	-0.88%
2010-11-01	0	3.400	3.390	3.400	3.380	3.500	1,987,000	6,772,420	3.4084	1.820	1.815	1.820	1.810	1.874	3,711,441	1.8247	-0.29%
2010-10-29	0	3.410	3.390	3.400	3.370	3.450	1,700,000	5,778,610	3.3992	1.826	1.815	1.820	1.804	1.847	3,175,365	1.8198	1.19%
2010-10-28	0	3.370	3.370	3.380	3.360	3.450	1,356,000	4,610,620	3.4002	1.804	1.804	1.810	1.799	1.847	2,532,820	1.8204	-1.75%
2010-10-27	0	3.430	3.430	3.440	3.430	3.620	2,428,307	8,465,336	3.4861	1.836	1.836	1.842	1.836	1.938	4,535,741	1.8664	-4.72%
2010-10-26	0	3.600	3.560	3.600	3.530	3.630	2,109,000	7,524,202	3.5677	1.927	1.906	1.927	1.890	1.943	3,939,320	1.9100	0.28%
2010-10-25	0	3.590	3.580	3.600	3.580	3.690	1,346,000	4,866,214	3.6153	1.922	1.917	1.927	1.917	1.976	2,514,142	1.9355	0.56%
2010-10-22	0	3.570	3.560	3.620	3.560	3.700	3,545,000	12,796,170	3.6096	1.911	1.906	1.938	1.906	1.981	6,621,569	1.9325	-3.25%
2010-10-21	0	3.690	3.690	3.700	3.640	3.770	687,000	2,523,500	3.6732	1.976	1.976	1.981	1.949	2.018	1,283,221	1.9665	-0.27%
2010-10-20	0	3.700	3.660	3.710	3.630	3.730	1,425,000	5,248,098	3.6829	1.981	1.959	1.986	1.943	1.997	2,661,703	1.9717	-1.86%
2010-10-19	0	3.770	3.770	3.780	3.690	3.780	1,010,000	3,765,360	3.7281	2.018	2.018	2.024	1.976	2.024	1,886,540	1.9959	0.80%
2010-10-18	0	3.740	3.730	3.740	3.700	3.800	965,000	3,614,790	3.7459	2.002	1.997	2.002	1.981	2.034	1,802,486	2.0054	0.54%
2010-10-15	0	3.720	3.720	3.740	3.660	3.830	1,037,000	3,896,530	3.7575	1.992	1.992	2.002	1.959	2.050	1,936,972	2.0117	0.81%
2010-10-14	0	3.690	3.660	3.690	3.610	3.790	1,848,000	6,810,319	3.6852	1.976	1.959	1.976	1.933	2.029	3,451,808	1.9730	-1.07%
2010-10-13	0	3.730	3.730	3.750	3.700	3.890	1,546,000	5,788,426	3.7441	1.997	1.997	2.008	1.981	2.083	2,887,714	2.0045	-2.61%
2010-10-12	0	3.830	3.810	3.830	3.700	3.860	1,820,000	6,916,050	3.8000	2.050	2.040	2.050	1.981	2.067	3,399,508	2.0344	0.52%
2010-10-11	0	3.810	3.800	3.820	3.710	3.840	3,495,000	13,210,420	3.7798	2.040	2.034	2.045	1.986	2.056	6,528,176	2.0236	4.10%
2010-10-08	0	3.660	3.660	3.700	3.660	3.740	2,555,000	9,485,030	3.7123	1.959	1.959	1.981	1.959	2.002	4,772,386	1.9875	-0.81%
2010-10-07	0	3.690	3.670	3.700	3.650	3.740	2,060,000	7,603,590	3.6911	1.976	1.965	1.981	1.954	2.002	3,847,795	1.9761	-0.27%
2010-10-06	0	3.700	3.680	3.700	3.670	3.780	2,010,000	7,435,310	3.6992	1.981	1.970	1.981	1.965	2.024	3,754,402	1.9804	-0.27%
2010-10-05	0	3.710	3.670	3.710	3.550	3.740	3,654,000	13,401,930	3.6677	1.986	1.965	1.986	1.901	2.002	6,825,166	1.9636	4.21%
2010-10-04	0	3.560	3.580	3.590	3.530	3.690	1,658,000	5,950,812	3.5892	1.906	1.917	1.922	1.890	1.976	3,096,914	1.9215	-1.39%
2010-09-30	0	3.610	3.600	3.620	3.520	3.650	1,561,000	5,609,040	3.5932	1.933	1.927	1.938	1.885	1.954	2,915,732	1.9237	1.40%
2010-09-29	0	3.560	3.540	3.570	3.480	3.750	6,125,000	21,835,546	3.5650	1.906	1.895	1.911	1.863	2.008	11,440,652	1.9086	-3.78%
2010-09-28	0	3.700	3.680	3.700	3.650	3.800	2,427,000	9,011,460	3.7130	1.981	1.970	1.981	1.954	2.034	4,533,300	1.9878	-1.07%
2010-09-27	0	3.740	3.730	3.740	3.710	3.860	2,780,000	10,456,340	3.7613	2.002	1.997	2.002	1.986	2.067	5,192,655	2.0137	-2.60%
2010-09-24	0	3.840	3.820	3.840	3.650	3.870	4,487,000	16,804,700	3.7452	2.056	2.045	2.056	1.954	2.072	8,381,095	2.0051	2.40%
2010-09-22	0	3.750	3.740	3.760	3.680	3.850	5,363,000	20,110,760	3.7499	2.008	2.002	2.013	1.970	2.061	10,017,341	2.0076	-2.09%
2010-09-21	0	3.830	3.800	3.830	3.600	3.880	9,315,000	35,417,970	3.8023	2.050	2.034	2.050	1.927	2.077	17,399,130	2.0356	6.39%
2010-09-20	0	3.600	3.590	3.600	3.570	3.660	5,667,000	20,457,470	3.6099	1.927	1.922	1.927	1.911	1.959	10,585,171	1.9327	0.84%
2010-09-17	0	3.570	3.570	3.580	3.440	3.680	17,433,000	62,539,890	3.5874	1.911	1.911	1.917	1.842	1.970	32,562,430	1.9206	5.31%
2010-09-16	0	3.390	3.380	3.410	3.200	3.750	27,938,988	98,614,289	3.5296	1.815	1.810	1.826	1.713	2.008	52,186,161	1.8897	17.30%
2010-09-15	0	2.890	2.880	2.900	2.860	2.920	1,734,000	5,023,170	2.8969	1.547	1.542	1.553	1.531	1.563	3,238,872	1.5509	-0.69%
2010-09-14	0	2.910	2.870	2.910	2.780	2.910	1,245,000	3,542,230	2.8452	1.558	1.537	1.558	1.488	1.558	2,325,488	1.5232	2.11%
2010-09-13	0	2.850	2.840	2.850	2.790	2.900	1,713,000	4,871,340	2.8437	1.526	1.520	1.526	1.494	1.553	3,199,647	1.5225	-0.70%
2010-09-10	0	2.870	2.860	2.870	2.850	2.900	600,000	1,721,740	2.8696	1.537	1.531	1.537	1.526	1.553	1,120,717	1.5363	-1.71%
2010-09-09	0	2.920	2.890	2.920	2.860	2.940	1,350,000	3,912,360	2.8980	1.563	1.547	1.563	1.531	1.574	2,521,613	1.5515	2.10%
2010-09-08	0	2.860	2.860	2.880	2.850	2.900	1,431,000	4,107,360	2.8703	1.531	1.531	1.542	1.526	1.553	2,672,910	1.5367	-1.04%
2010-09-07	0	2.890	2.910	2.920	2.850	2.900	319,000	915,730	2.8706	1.547	1.558	1.563	1.526	1.553	595,848	1.5369	-0.34%
2010-09-06	0	2.900	2.880	2.910	2.820	2.910	1,609,000	4,623,420	2.8735	1.553	1.542	1.558	1.510	1.558	3,005,389	1.5384	2.84%
2010-09-03	0	2.820	2.810	2.830	2.740	2.850	1,606,000	4,485,545	2.7930	1.510	1.504	1.515	1.467	1.526	2,999,786	1.4953	2.92%
2010-09-02	0	2.740	2.710	2.740	2.660	2.850	2,483,000	6,794,028	2.7362	1.467	1.451	1.467	1.424	1.526	4,637,900	1.4649	-1.44%
2010-09-01	0	2.780	2.770	2.780	2.620	2.780	2,488,000	6,773,777	2.7226	1.488	1.483	1.488	1.403	1.488	4,647,240	1.4576	6.51%
2010-08-31	0	2.610	2.610	2.630	2.500	2.640	1,592,000	4,089,900	2.5690	1.397	1.397	1.408	1.338	1.413	2,973,636	1.3754	3.57%
2010-08-30	0	2.520	2.520	2.540	2.420	2.820	6,104,000	15,393,800	2.5219	1.349	1.349	1.360	1.296	1.510	11,401,427	1.3502	-6.32%
2010-08-27	0	2.690	2.690	2.700	2.560	2.960	10,166,000	27,537,110	2.7087	1.440	1.440	1.446	1.371	1.585	18,988,680	1.4502	-15.94%
2010-08-26	0	3.200	3.200	3.260	3.100	3.260	678,000	2,163,530	3.1910	1.713	1.713	1.745	1.660	1.745	1,266,410	1.7084	1.59%
2010-08-25	0	3.150	3.150	3.170	3.100	3.240	619,000	1,958,570	3.1641	1.686	1.686	1.697	1.660	1.735	1,156,206	1.6940	-3.37%
2010-08-24	0	3.260	3.250	3.260	3.240	3.280	253,000	824,330	3.2582	1.745	1.740	1.745	1.735	1.756	472,569	1.7444	0.62%
2010-08-23	0	3.240	3.220	3.280	3.220	3.300	587,000	1,922,370	3.2749	1.735	1.724	1.756	1.724	1.767	1,096,435	1.7533	-1.52%
2010-08-20	0	3.290	3.280	3.300	3.240	3.300	379,000	1,244,410	3.2834	1.761	1.756	1.767	1.735	1.767	707,920	1.7578	-0.60%
2010-08-19	0	3.310	3.270	3.310	3.250	3.340	477,000	1,571,650	3.2949	1.772	1.751	1.772	1.740	1.788	890,970	1.7640	0.00%
2010-08-18	0	3.310	3.310	3.340	3.290	3.490	1,516,000	5,030,890	3.3185	1.772	1.772	1.788	1.761	1.868	2,831,678	1.7766	0.61%
2010-08-17	0	3.290	3.280	3.300	3.220	3.350	824,300	2,697,838	3.2729	1.761	1.756	1.767	1.724	1.793	1,539,678	1.7522	-0.90%
2010-08-16	0	3.320	3.310	3.320	3.250	3.340	1,765,000	5,821,270	3.2982	1.777	1.772	1.777	1.740	1.788	3,296,776	1.7657	0.91%
2010-08-13	0	3.290	3.270	3.290	3.200	3.300	447,000	1,460,550	3.2674	1.761	1.751	1.761	1.713	1.767	834,934	1.7493	2.81%
2010-08-12	0	3.200	3.220	3.240	3.180	3.340	4,800,000	15,503,130	3.2298	1.713	1.724	1.735	1.702	1.788	8,965,735	1.7292	-3.03%
2010-08-11	0	3.300	3.300	3.330	3.230	3.500	582,000	1,924,200	3.3062	1.767	1.767	1.783	1.729	1.874	1,087,095	1.7700	-0.30%
2010-08-10	0	3.310	3.310	3.320	3.250	3.420	1,428,844	4,742,486	3.3191	1.772	1.772	1.777	1.740	1.831	2,668,883	1.7770	0.30%
2010-08-09	0	3.300	3.310	3.340	3.300	3.490	1,124,000	3,768,790	3.3530	1.767	1.772	1.788	1.767	1.868	2,099,476	1.7951	-4.07%
2010-08-06	0	3.440	3.420	3.450	3.360	3.550	2,406,836	8,303,670	3.4500	1.842	1.831	1.847	1.799	1.901	4,495,636	1.8471	0.00%
2010-08-05	0	3.440	3.440	3.450	3.350	3.460	1,241,000	4,251,800	3.4261	1.842	1.842	1.847	1.793	1.852	2,318,016	1.8342	1.78%
2010-08-04	0	3.380	3.360	3.380	3.150	3.450	3,514,000	11,833,750	3.3676	1.810	1.799	1.810	1.686	1.847	6,563,665	1.8029	6.29%
2010-08-03	0	3.180	3.170	3.190	3.100	3.200	996,000	3,148,160	3.1608	1.702	1.697	1.708	1.660	1.713	1,860,390	1.6922	2.58%
2010-08-02	0	3.100	3.080	3.130	2.930	3.100	847,000	2,562,680	3.0256	1.660	1.649	1.676	1.569	1.660	1,582,079	1.6198	4.03%
2010-07-30	0	2.980	2.960	2.980	2.940	2.980	523,600	1,548,906	2.9582	1.595	1.585	1.595	1.574	1.595	978,012	1.5837	1.36%
2010-07-29	0	2.940	2.940	2.950	2.920	2.960	531,000	1,560,440	2.9387	1.574	1.574	1.579	1.563	1.585	991,834	1.5733	0.34%
2010-07-28	0	2.930	2.930	2.960	2.920	2.970	619,000	1,822,100	2.9436	1.569	1.569	1.585	1.563	1.590	1,156,206	1.5759	0.00%
2010-07-27	0	2.930	2.930	2.940	2.900	2.960	680,000	1,990,740	2.9276	1.569	1.569	1.574	1.553	1.585	1,270,146	1.5673	-1.01%
2010-07-26	0	2.960	2.940	2.960	2.890	3.050	1,467,000	4,331,920	2.9529	1.585	1.574	1.585	1.547	1.633	2,740,153	1.5809	-0.67%
2010-07-23	0	2.980	2.970	2.990	2.840	2.990	1,251,000	3,653,590	2.9205	1.595	1.590	1.601	1.520	1.601	2,336,695	1.5636	4.93%
2010-07-22	0	2.840	2.850	2.860	2.770	2.860	979,000	2,754,410	2.8135	1.520	1.526	1.531	1.483	1.531	1,828,636	1.5063	1.43%
2010-07-21	0	2.800	2.790	2.830	2.790	2.850	261,000	738,110	2.8280	1.499	1.494	1.515	1.494	1.526	487,512	1.5140	0.72%
2010-07-20	0	2.780	2.780	2.790	2.760	2.820	332,000	927,850	2.7947	1.488	1.488	1.494	1.478	1.510	620,130	1.4962	2.21%
2010-07-19	0	2.720	2.710	2.740	2.720	2.800	841,000	2,328,330	2.7685	1.456	1.451	1.467	1.456	1.499	1,570,872	1.4822	-2.86%
2010-07-16	0	2.800	2.800	2.820	2.800	2.850	241,000	681,440	2.8276	1.499	1.499	1.510	1.499	1.526	450,155	1.5138	-0.71%
2010-07-15	0	2.820	2.810	2.820	2.800	2.900	651,900	1,865,736	2.8620	1.510	1.504	1.510	1.499	1.553	1,217,659	1.5322	-2.42%
2010-07-14	0	2.890	2.890	2.910	2.850	2.950	1,101,000	3,191,390	2.8986	1.547	1.547	1.558	1.526	1.579	2,056,516	1.5518	1.05%
2010-07-13	0	2.860	2.860	2.870	2.820	2.950	2,483,100	7,113,616	2.8648	1.531	1.531	1.537	1.510	1.579	4,638,087	1.5337	0.70%
2010-07-12	0	2.840	2.830	2.840	2.820	2.890	797,000	2,266,050	2.8432	1.520	1.515	1.520	1.510	1.547	1,488,686	1.5222	-0.35%
2010-07-09	0	2.850	2.840	2.860	2.780	2.900	879,000	2,509,300	2.8547	1.526	1.520	1.531	1.488	1.553	1,641,850	1.5283	-0.35%
2010-07-08	0	2.860	2.820	2.860	2.660	2.860	1,036,000	2,862,370	2.7629	1.531	1.510	1.531	1.424	1.531	1,935,105	1.4792	8.33%
2010-07-07	0	2.640	2.630	2.660	2.630	2.700	447,000	1,191,130	2.6647	1.413	1.408	1.424	1.408	1.446	834,934	1.4266	-2.94%
2010-07-06	0	2.720	2.720	2.750	2.500	2.750	407,000	1,069,320	2.6273	1.456	1.456	1.472	1.338	1.472	760,220	1.4066	6.67%
2010-07-05	0	2.550	2.550	2.570	2.550	2.640	503,000	1,299,540	2.5836	1.365	1.365	1.376	1.365	1.413	939,534	1.3832	-3.04%
2010-07-02	0	2.630	2.630	2.650	2.600	2.720	2,130,888	5,612,209	2.6337	1.408	1.408	1.419	1.392	1.456	3,980,204	1.4100	-4.01%
2010-06-30	0	2.740	2.740	2.760	2.720	2.800	1,080,000	2,960,940	2.7416	1.467	1.467	1.478	1.456	1.499	2,017,290	1.4678	-2.14%
2010-06-29	0	2.800	2.770	2.830	2.750	2.870	1,451,000	4,058,600	2.7971	1.499	1.483	1.515	1.472	1.537	2,710,267	1.4975	-3.45%
2010-06-28	0	2.900	2.860	2.910	2.840	2.900	775,000	2,232,730	2.8809	1.553	1.531	1.558	1.520	1.553	1,447,593	1.5424	1.75%
2010-06-25	0	2.850	2.850	2.880	2.810	2.880	712,000	2,018,270	2.8346	1.526	1.526	1.542	1.504	1.542	1,329,917	1.5176	1.06%
2010-06-24	0	2.820	2.820	2.850	2.820	2.870	364,000	1,034,090	2.8409	1.510	1.510	1.526	1.510	1.537	679,902	1.5209	-1.05%
2010-06-23	0	2.850	2.850	2.880	2.810	2.890	709,000	2,019,100	2.8478	1.526	1.526	1.542	1.504	1.547	1,324,314	1.5246	-1.38%
2010-06-22	0	2.890	2.890	2.910	2.850	2.940	778,000	2,260,320	2.9053	1.547	1.547	1.558	1.526	1.574	1,453,196	1.5554	0.70%
2010-06-21	0	2.870	2.870	2.920	2.780	2.920	4,032,000	11,359,490	2.8173	1.537	1.537	1.563	1.488	1.563	7,531,218	1.5083	3.24%
2010-06-18	0	2.780	2.770	2.780	2.760	2.910	2,820,000	7,984,830	2.8315	1.488	1.483	1.488	1.478	1.558	5,267,370	1.5159	-4.14%
2010-06-17	0	2.900	2.870	2.900	2.840	2.920	1,087,000	3,142,010	2.8905	1.553	1.537	1.553	1.520	1.563	2,030,365	1.5475	0.69%
2010-06-15	0	2.880	2.840	2.870	2.800	2.950	2,193,000	6,248,810	2.8494	1.542	1.520	1.537	1.499	1.579	4,096,220	1.5255	2.13%
2010-06-14	0	2.820	2.810	2.830	2.780	3.000	1,550,000	4,420,700	2.8521	1.510	1.504	1.515	1.488	1.606	2,895,185	1.5269	-3.42%
2010-06-11	0	2.920	2.900	2.940	2.860	3.000	557,000	1,616,750	2.9026	1.563	1.553	1.574	1.531	1.606	1,040,399	1.5540	0.69%
2010-06-10	0	2.900	2.900	2.940	2.860	2.950	78,000	225,380	2.8895	1.553	1.553	1.574	1.531	1.579	145,693	1.5469	-1.69%
2010-06-09	0	2.950	2.940	2.950	2.810	2.990	586,000	1,701,080	2.9029	1.579	1.574	1.579	1.504	1.601	1,094,567	1.5541	5.36%
2010-06-08	0	2.800	2.790	2.800	2.740	2.850	347,000	974,650	2.8088	1.499	1.494	1.499	1.467	1.526	648,148	1.5037	1.08%
2010-06-07	0	2.770	2.770	2.800	2.750	2.880	722,000	2,004,650	2.7765	1.483	1.483	1.499	1.472	1.542	1,348,596	1.4865	-5.14%
2010-06-04	0	2.920	2.920	2.940	2.860	2.940	477,000	1,382,940	2.8992	1.563	1.563	1.574	1.531	1.574	890,970	1.5522	0.00%
2010-06-03	0	2.920	2.920	2.940	2.900	2.980	717,000	2,105,840	2.9370	1.563	1.563	1.574	1.553	1.595	1,339,257	1.5724	1.39%
2010-06-02	0	2.880	2.880	2.920	2.810	2.940	546,000	1,576,770	2.8879	1.542	1.542	1.563	1.504	1.574	1,019,852	1.5461	1.05%
2010-06-01	0	2.850	2.850	2.880	2.850	2.940	338,000	979,372	2.8976	1.526	1.526	1.542	1.526	1.574	631,337	1.5513	0.35%
2010-05-31	0	2.840	2.850	2.970	2.720	3.060	983,000	2,813,227	2.8619	1.520	1.526	1.590	1.456	1.638	1,836,108	1.5322	-5.02%
2010-05-28	0	2.990	2.950	2.980	2.750	3.070	3,946,000	11,510,990	2.9171	1.601	1.579	1.595	1.472	1.644	7,370,582	1.5617	11.15%
2010-05-27	0	2.690	2.690	2.720	2.450	2.740	1,340,000	3,486,890	2.6022	1.440	1.440	1.456	1.312	1.467	2,502,934	1.3931	6.75%
2010-05-26	0	2.520	2.510	2.520	2.440	2.660	2,294,000	5,821,280	2.5376	1.349	1.344	1.349	1.306	1.424	4,284,874	1.3586	-4.55%
2010-05-25	0	2.640	2.630	2.650	2.630	2.810	1,522,000	4,081,740	2.6818	1.413	1.408	1.419	1.408	1.504	2,842,885	1.4358	-8.01%
2010-05-24	0	2.870	2.830	2.870	2.810	2.970	1,972,400	5,656,258	2.8677	1.537	1.515	1.537	1.504	1.590	3,684,170	1.5353	0.35%
2010-05-20	0	2.860	2.860	2.880	2.750	3.060	1,988,000	5,713,990	2.8742	1.531	1.531	1.542	1.472	1.638	3,713,309	1.5388	-6.54%
2010-05-19	0	3.060	3.060	3.070	3.000	3.200	736,500	2,265,440	3.0760	1.638	1.638	1.644	1.606	1.713	1,375,680	1.6468	-3.47%
2010-05-18	0	3.170	3.140	3.170	3.080	3.200	348,000	1,101,070	3.1640	1.697	1.681	1.697	1.649	1.713	650,016	1.6939	0.00%
2010-05-17	0	3.170	3.170	3.190	3.170	3.280	1,690,000	5,410,320	3.2014	1.697	1.697	1.708	1.697	1.756	3,156,686	1.7139	-5.09%
2010-05-14	0	3.340	3.330	3.350	3.310	3.400	599,000	2,018,180	3.3692	1.788	1.783	1.793	1.772	1.820	1,118,849	1.8038	-1.18%
2010-05-13	0	3.380	3.370	3.390	3.370	3.470	593,000	2,033,410	3.4290	1.810	1.804	1.815	1.804	1.858	1,107,642	1.8358	0.30%
2010-05-12	0	3.370	3.390	3.400	3.360	3.570	1,375,000	4,668,650	3.3954	1.804	1.815	1.820	1.799	1.911	2,568,310	1.8178	-3.99%
2010-05-11	0	3.510	3.500	3.550	3.500	3.650	612,000	2,199,550	3.5940	1.879	1.874	1.901	1.874	1.954	1,143,131	1.9241	-0.28%
2010-05-10	0	3.520	3.500	3.520	3.410	3.530	896,000	3,105,310	3.4657	1.885	1.874	1.885	1.826	1.890	1,673,604	1.8555	4.14%
2010-05-07	0	3.380	3.350	3.380	3.240	3.400	1,578,000	5,256,468	3.3311	1.810	1.793	1.810	1.735	1.820	2,947,486	1.7834	0.30%
2010-05-06	0	3.370	3.360	3.410	3.310	3.640	2,917,000	10,074,280	3.4536	1.804	1.799	1.826	1.772	1.949	5,448,552	1.8490	-5.87%
2010-05-05	0	3.580	3.590	3.620	3.560	3.730	2,131,000	7,735,437	3.6300	1.917	1.922	1.938	1.906	1.997	3,980,413	1.9434	-5.29%
2010-05-04	0	3.780	3.780	3.800	3.720	3.860	740,000	2,800,920	3.7850	2.024	2.024	2.034	1.992	2.067	1,382,218	2.0264	-1.05%
2010-05-03	0	3.820	3.810	3.820	3.810	3.940	231,000	885,470	3.8332	2.045	2.040	2.045	2.040	2.109	431,476	2.0522	-1.55%
2010-04-30	0	3.880	3.880	3.890	3.860	3.930	2,083,000	8,099,030	3.8882	2.077	2.077	2.083	2.067	2.104	3,890,756	2.0816	0.26%
2010-04-29	0	3.870	3.860	3.890	3.850	4.050	3,011,000	11,761,920	3.9063	2.072	2.067	2.083	2.061	2.168	5,624,131	2.0913	-4.28%
2010-04-28	0	4.100	4.080	4.130	4.020	4.230	624,000	2,542,060	4.0738	2.164	2.154	2.180	2.122	2.233	1,181,996	2.1507	-0.24%
2010-04-27	0	4.110	4.090	4.100	4.090	4.180	1,082,600	4,465,350	4.1247	2.170	2.159	2.164	2.159	2.207	2,050,686	2.1775	-2.14%
2010-04-26	0	4.200	4.200	4.210	4.140	4.220	828,000	3,471,670	4.1928	2.217	2.217	2.223	2.186	2.228	1,568,417	2.2135	1.94%
2010-04-23	0	4.120	4.110	4.140	4.090	4.300	1,086,000	4,547,550	4.1874	2.175	2.170	2.186	2.159	2.270	2,057,127	2.2106	-4.19%
2010-04-22	0	4.300	4.290	4.300	4.160	4.300	1,638,000	6,950,710	4.2434	2.270	2.265	2.270	2.196	2.270	3,102,738	2.2402	0.70%
2010-04-21	0	4.270	4.200	4.270	4.060	4.270	1,348,000	5,652,415	4.1932	2.254	2.217	2.254	2.143	2.254	2,553,413	2.2137	5.69%
2010-04-20	0	4.040	4.000	4.040	4.000	4.090	390,000	1,578,860	4.0484	2.133	2.112	2.133	2.112	2.159	738,747	2.1372	1.51%
2010-04-19	0	3.980	3.980	3.990	3.970	4.080	2,258,000	9,030,070	3.9991	2.101	2.101	2.106	2.096	2.154	4,277,157	2.1112	-3.40%
2010-04-16	0	4.120	4.120	4.170	4.100	4.200	1,225,000	5,085,780	4.1517	2.175	2.175	2.201	2.164	2.217	2,320,424	2.1917	-1.44%
2010-04-15	0	4.180	4.210	4.240	4.160	4.300	1,602,000	6,775,800	4.2296	2.207	2.223	2.238	2.196	2.270	3,034,546	2.2329	-2.79%
2010-04-14	0	4.300	4.270	4.300	4.260	4.360	1,479,000	6,394,420	4.3235	2.270	2.254	2.270	2.249	2.302	2,801,557	2.2825	-0.69%
2010-04-13	0	4.330	4.300	4.330	4.220	4.380	2,925,400	12,529,201	4.2829	2.286	2.270	2.286	2.228	2.312	5,541,362	2.2610	0.70%
2010-04-12	0	4.300	4.290	4.300	4.250	4.440	3,216,000	13,958,680	4.3404	2.270	2.265	2.270	2.244	2.344	6,091,823	2.2914	-3.37%
2010-04-09	0	4.450	4.430	4.450	4.210	4.480	3,457,100	15,002,961	4.3398	2.349	2.339	2.349	2.223	2.365	6,548,520	2.2910	5.20%
2010-04-08	0	4.230	4.200	4.230	4.130	4.270	2,512,300	10,556,871	4.2021	2.233	2.217	2.233	2.180	2.254	4,758,858	2.2184	-0.94%
2010-04-07	0	4.270	4.250	4.280	4.020	4.400	3,355,000	14,218,030	4.2379	2.254	2.244	2.260	2.122	2.323	6,355,120	2.2373	6.22%
2010-04-01	0	4.020	4.010	4.030	3.750	4.050	3,276,000	12,822,080	3.9139	2.122	2.117	2.128	1.980	2.138	6,205,476	2.0663	7.49%
2010-03-31	0	3.740	3.700	3.740	3.600	3.770	4,060,000	14,998,660	3.6943	1.974	1.953	1.974	1.901	1.990	7,690,548	1.9503	-4.59%
2010-03-30	0	3.920	3.910	3.920	3.900	4.060	1,425,000	5,668,180	3.9777	2.069	2.064	2.069	2.059	2.143	2,699,269	2.0999	0.00%
2010-03-29	0	3.920	3.900	3.920	3.840	3.920	629,000	2,438,380	3.8766	2.069	2.059	2.069	2.027	2.069	1,191,467	2.0465	0.51%
2010-03-26	0	3.900	3.890	3.900	3.830	3.910	450,000	1,743,310	3.8740	2.059	2.054	2.059	2.022	2.064	852,401	2.0452	1.83%
2010-03-25	0	3.830	3.830	3.840	3.830	3.930	1,621,000	6,222,950	3.8390	2.022	2.022	2.027	2.022	2.075	3,070,536	2.0267	-2.30%
2010-03-24	0	3.920	3.920	3.930	3.910	3.960	465,000	1,829,220	3.9338	2.069	2.069	2.075	2.064	2.091	880,814	2.0767	0.26%
2010-03-23	0	3.910	3.910	3.950	3.900	4.010	1,100,000	4,346,920	3.9517	2.064	2.064	2.085	2.059	2.117	2,083,646	2.0862	-2.25%
2010-03-22	0	4.000	3.990	4.010	3.950	4.040	515,000	2,058,580	3.9972	2.112	2.106	2.117	2.085	2.133	975,525	2.1102	-0.99%
2010-03-19	0	4.040	4.030	4.050	4.020	4.050	654,000	2,639,810	4.0364	2.133	2.128	2.138	2.122	2.138	1,238,822	2.1309	0.75%
2010-03-18	0	4.010	4.000	4.010	4.000	4.040	749,000	3,011,030	4.0201	2.117	2.112	2.117	2.112	2.133	1,418,773	2.1223	1.26%
2010-03-17	0	3.960	3.960	3.980	3.870	3.990	1,302,500	5,148,030	3.9524	2.091	2.091	2.101	2.043	2.106	2,467,226	2.0866	1.28%
2010-03-16	0	3.910	3.900	3.910	3.880	3.920	1,277,000	4,968,400	3.8907	2.064	2.059	2.064	2.048	2.069	2,418,924	2.0540	1.03%
2010-03-15	0	3.870	3.880	3.890	3.850	4.010	2,888,000	11,249,090	3.8951	2.043	2.048	2.054	2.032	2.117	5,470,518	2.0563	-3.73%
2010-03-12	0	4.020	4.030	4.050	4.020	4.140	683,000	2,764,340	4.0473	2.122	2.128	2.138	2.122	2.186	1,293,755	2.1367	-0.50%
2010-03-11	0	4.040	4.020	4.050	4.010	4.100	555,000	2,244,180	4.0436	2.133	2.122	2.138	2.117	2.164	1,051,294	2.1347	-0.25%
2010-03-10	0	4.050	4.050	4.090	4.030	4.140	1,319,000	5,358,530	4.0626	2.138	2.138	2.159	2.128	2.186	2,498,481	2.1447	-1.70%
2010-03-09	0	4.120	4.120	4.150	4.120	4.220	418,000	1,735,640	4.1522	2.175	2.175	2.191	2.175	2.228	791,785	2.1921	-1.67%
2010-03-08	0	4.190	4.160	4.190	4.160	4.240	1,933,000	8,116,510	4.1989	2.212	2.196	2.212	2.196	2.238	3,661,534	2.2167	0.72%
2010-03-05	0	4.160	4.140	4.170	4.070	4.190	2,074,000	8,555,000	4.1249	2.196	2.186	2.201	2.149	2.212	3,928,620	2.1776	0.73%
2010-03-04	0	4.130	4.110	4.140	4.020	4.240	2,811,000	11,628,300	4.1367	2.180	2.170	2.186	2.122	2.238	5,324,662	2.1839	2.23%
2010-03-03	0	4.040	4.020	4.040	3.990	4.070	745,000	2,996,730	4.0225	2.133	2.122	2.133	2.106	2.149	1,411,197	2.1235	1.25%
2010-03-02	0	3.990	3.960	3.990	3.950	4.040	470,000	1,869,120	3.9769	2.106	2.091	2.106	2.085	2.133	890,285	2.0995	-0.25%
2010-03-01	0	4.000	3.980	4.000	3.960	4.040	1,363,000	5,442,820	3.9933	2.112	2.101	2.112	2.091	2.133	2,581,827	2.1081	0.00%
2010-02-26	0	4.000	3.970	4.010	3.950	4.030	796,000	3,172,092	3.9850	2.112	2.096	2.117	2.085	2.128	1,507,802	2.1038	-1.23%
2010-02-25	0	4.050	4.030	4.050	3.990	4.060	1,320,000	5,315,570	4.0269	2.138	2.128	2.138	2.106	2.143	2,500,375	2.1259	1.00%
2010-02-24	0	4.010	4.000	4.010	3.920	4.010	1,051,000	4,193,840	3.9903	2.117	2.112	2.117	2.069	2.117	1,990,829	2.1066	1.52%
2010-02-23	0	3.950	3.940	3.950	3.930	3.960	141,000	557,200	3.9518	2.085	2.080	2.085	2.075	2.091	267,086	2.0862	0.00%
2010-02-22	0	3.950	3.920	3.950	3.900	3.950	609,000	2,384,980	3.9162	2.085	2.069	2.085	2.059	2.085	1,153,582	2.0675	2.60%
2010-02-19	0	3.850	3.830	3.850	3.810	3.980	500,000	1,922,500	3.8450	2.032	2.022	2.032	2.011	2.101	947,112	2.0299	-2.53%
2010-02-18	0	3.950	3.940	3.970	3.950	4.030	523,000	2,090,320	3.9968	2.085	2.080	2.096	2.085	2.128	990,679	2.1100	-2.47%
2010-02-17	0	4.050	4.030	4.060	4.010	4.050	809,000	3,260,600	4.0304	2.138	2.128	2.143	2.117	2.138	1,532,427	2.1277	2.27%
2010-02-12	0	3.960	3.960	3.980	3.910	3.990	768,000	3,034,950	3.9518	2.091	2.091	2.101	2.064	2.106	1,454,764	2.0862	1.02%
2010-02-11	0	3.920	3.910	3.930	3.820	3.940	967,000	3,770,450	3.8991	2.069	2.064	2.075	2.017	2.080	1,831,714	2.0584	2.62%
2010-02-10	0	3.820	3.820	3.830	3.780	3.890	2,186,000	8,337,520	3.8141	2.017	2.017	2.022	1.996	2.054	4,140,773	2.0135	1.33%
2010-02-09	0	3.770	3.770	3.780	3.700	3.900	1,327,500	5,021,360	3.7826	1.990	1.990	1.996	1.953	2.059	2,514,582	1.9969	-3.33%
2010-02-08	0	3.900	3.870	3.890	3.800	3.940	1,314,000	5,089,010	3.8729	2.059	2.043	2.054	2.006	2.080	2,489,010	2.0446	-1.52%
2010-02-05	0	3.960	3.950	3.960	3.840	3.960	3,269,000	12,785,270	3.9111	2.091	2.085	2.091	2.027	2.091	6,192,217	2.0647	-3.18%
2010-02-04	0	4.090	4.060	4.090	4.070	4.180	1,584,000	6,496,840	4.1015	2.159	2.143	2.159	2.149	2.207	3,000,450	2.1653	-2.15%
2010-02-03	0	4.180	4.180	4.190	4.020	4.200	4,830,000	20,020,230	4.1450	2.207	2.207	2.212	2.122	2.217	9,149,100	2.1882	5.29%
2010-02-02	0	3.970	3.970	3.980	3.910	4.040	1,616,000	6,406,880	3.9647	2.096	2.096	2.101	2.064	2.133	3,061,065	2.0930	4.20%
2010-02-01	0	3.810	3.810	3.840	3.760	3.860	924,800	3,506,496	3.7916	2.011	2.011	2.027	1.985	2.038	1,751,778	2.0017	-3.05%
2010-01-29	0	3.930	3.950	3.960	3.850	3.990	1,855,000	7,237,560	3.9016	2.075	2.085	2.091	2.032	2.106	3,513,785	2.0598	-1.26%
2010-01-28	0	3.980	3.970	3.980	3.940	4.000	1,114,000	4,431,410	3.9779	2.101	2.096	2.101	2.080	2.112	2,110,165	2.1000	0.76%
2010-01-27	0	3.950	3.950	4.000	3.920	4.080	4,544,000	18,176,210	4.0000	2.085	2.085	2.112	2.069	2.154	8,607,352	2.1117	0.51%
2010-01-26	0	3.930	3.930	3.950	3.880	4.080	5,475,200	21,660,500	3.9561	2.075	2.075	2.085	2.048	2.154	10,371,253	2.0885	1.81%
2010-01-25	0	3.860	3.860	3.900	3.770	3.950	2,672,000	10,428,160	3.9028	2.038	2.038	2.059	1.990	2.085	5,061,365	2.0603	1.31%
2010-01-22	0	3.810	3.810	3.860	3.580	3.860	2,349,000	8,630,850	3.6743	2.011	2.011	2.038	1.890	2.038	4,449,531	1.9397	-1.30%
2010-01-21	0	3.860	3.860	3.880	3.830	4.050	2,300,000	8,957,690	3.8946	2.038	2.038	2.048	2.022	2.138	4,356,714	2.0561	-4.22%
2010-01-20	0	4.030	4.020	4.030	3.990	4.100	1,167,000	4,681,940	4.0119	2.128	2.122	2.128	2.106	2.164	2,210,559	2.1180	0.25%
2010-01-19	0	4.020	4.010	4.020	3.980	4.080	2,161,000	8,672,100	4.0130	2.122	2.117	2.122	2.101	2.154	4,093,417	2.1185	0.00%
2010-01-18	0	4.020	4.010	4.030	3.850	4.050	2,323,000	9,288,040	3.9983	2.122	2.117	2.128	2.032	2.138	4,400,281	2.1108	-1.47%
2010-01-15	0	4.080	4.070	4.080	4.020	4.120	2,143,000	8,718,300	4.0683	2.154	2.149	2.154	2.122	2.175	4,059,321	2.1477	-0.97%
2010-01-14	0	4.120	4.140	4.150	4.100	4.300	2,253,000	9,446,320	4.1928	2.175	2.186	2.191	2.164	2.270	4,267,686	2.2135	-0.72%
2010-01-13	0	4.150	4.120	4.130	4.120	4.350	2,790,000	11,715,440	4.1991	2.191	2.175	2.180	2.175	2.296	5,284,884	2.2168	-5.47%
2010-01-12	0	4.390	4.380	4.400	4.240	4.400	4,564,000	19,713,120	4.3193	2.318	2.312	2.323	2.238	2.323	8,645,236	2.2802	3.29%
2010-01-11	0	4.250	4.240	4.260	4.210	4.290	5,563,000	23,601,580	4.2426	2.244	2.238	2.249	2.223	2.265	10,537,566	2.2398	1.67%
2010-01-08	0	4.180	4.160	4.180	4.030	4.190	3,733,000	15,403,560	4.1263	2.207	2.196	2.207	2.128	2.212	7,071,137	2.1784	2.70%
2010-01-07	0	4.070	4.050	4.080	4.020	4.200	2,203,000	9,088,250	4.1254	2.149	2.138	2.154	2.122	2.217	4,172,975	2.1779	-1.93%
2010-01-06	0	4.150	4.130	4.160	4.110	4.200	1,757,000	7,299,300	4.1544	2.191	2.180	2.196	2.170	2.217	3,328,151	2.1932	1.22%
2010-01-05	0	4.100	4.100	4.110	4.090	4.220	3,587,000	14,884,240	4.1495	2.164	2.164	2.170	2.159	2.228	6,794,580	2.1906	2.50%
2010-01-04	0	4.000	3.990	4.000	4.000	4.160	1,433,000	5,798,820	4.0466	2.112	2.106	2.112	2.112	2.196	2,714,422	2.1363	-2.44%
2009-12-31	0	4.100	4.070	4.100	3.990	4.120	4,769,000	19,367,034	4.0610	2.164	2.149	2.164	2.106	2.175	9,033,552	2.1439	0.24%
2009-12-30	0	4.090	4.060	4.090	4.000	4.200	2,086,000	8,482,410	4.0664	2.159	2.143	2.159	2.112	2.217	3,951,350	2.1467	-1.68%
2009-12-29	0	4.160	4.150	4.160	3.950	4.200	6,315,000	25,823,870	4.0893	2.196	2.191	2.196	2.085	2.217	11,962,022	2.1588	6.67%
2009-12-28	0	3.900	3.900	3.930	3.720	3.920	1,500,000	5,800,050	3.8667	2.059	2.059	2.075	1.964	2.069	2,841,335	2.0413	5.41%
2009-12-24	0	3.700	3.700	3.730	3.620	3.750	1,456,000	5,377,530	3.6934	1.953	1.953	1.969	1.911	1.980	2,757,990	1.9498	0.00%
2009-12-23	0	3.700	3.690	3.700	3.550	3.720	1,993,000	7,268,910	3.6472	1.953	1.948	1.953	1.874	1.964	3,775,188	1.9254	2.78%
2009-12-22	0	3.600	3.590	3.600	3.500	3.650	1,210,000	4,335,870	3.5834	1.901	1.895	1.901	1.848	1.927	2,292,011	1.8917	3.45%
2009-12-21	0	3.480	3.480	3.490	3.410	3.520	1,678,000	5,802,920	3.4582	1.837	1.837	1.842	1.800	1.858	3,178,507	1.8257	0.00%
2009-12-18	0	3.480	3.480	3.500	3.410	3.810	6,142,000	21,474,490	3.4963	1.837	1.837	1.848	1.800	2.011	11,634,321	1.8458	-8.18%
2009-12-17	0	3.790	3.760	3.800	3.740	3.930	2,112,000	8,082,470	3.8269	2.001	1.985	2.006	1.974	2.075	4,000,600	2.0203	-1.30%
2009-12-16	0	3.840	3.830	3.840	3.830	4.000	2,203,000	8,530,190	3.8721	2.027	2.022	2.027	2.022	2.112	4,172,975	2.0442	-4.00%
2009-12-15	0	4.000	3.970	4.000	3.910	4.070	2,359,000	9,424,020	3.9949	2.112	2.096	2.112	2.064	2.149	4,468,473	2.1090	1.01%
2009-12-14	0	3.960	3.950	4.000	3.940	4.060	2,709,000	10,814,690	3.9921	2.091	2.085	2.112	2.080	2.143	5,131,452	2.1075	0.00%
2009-12-11	0	3.960	3.950	3.960	3.930	4.170	4,125,000	16,557,860	4.0140	2.091	2.085	2.091	2.075	2.201	7,813,672	2.1191	-3.41%
2009-12-10	0	4.100	4.080	4.100	3.980	4.170	5,879,000	23,943,620	4.0727	2.164	2.154	2.164	2.101	2.201	11,136,140	2.1501	3.80%
2009-12-09	0	3.950	3.950	3.960	3.890	4.180	5,723,000	23,200,781	4.0540	2.085	2.085	2.091	2.054	2.207	10,840,642	2.1402	-4.82%
2009-12-08	0	4.150	4.130	4.150	4.070	4.240	2,788,000	11,534,240	4.1371	2.191	2.180	2.191	2.149	2.238	5,281,095	2.1841	-2.58%
2009-12-07	0	4.260	4.260	4.290	4.080	4.320	2,037,000	8,541,480	4.1932	2.249	2.249	2.265	2.154	2.281	3,858,533	2.2137	0.47%
2009-12-04	0	4.240	4.220	4.240	4.140	4.450	6,910,000	29,259,940	4.2344	2.238	2.228	2.238	2.186	2.349	13,089,085	2.2354	-6.81%
2009-12-03	0	4.550	4.530	4.580	4.440	4.840	4,706,000	21,424,630	4.5526	2.402	2.391	2.418	2.344	2.555	8,914,216	2.4034	-5.41%
2009-12-02	0	4.810	4.800	4.820	4.660	4.850	2,991,000	14,330,790	4.7913	2.539	2.534	2.545	2.460	2.560	5,665,623	2.5294	4.57%
2009-12-01	0	4.600	4.590	4.600	4.320	4.650	2,363,000	10,652,660	4.5081	2.428	2.423	2.428	2.281	2.455	4,476,050	2.3799	2.68%
2009-11-30	0	4.480	4.460	4.500	4.440	4.700	1,954,000	8,807,340	4.5073	2.365	2.355	2.376	2.344	2.481	3,701,313	2.3795	-0.67%
2009-11-27	0	4.510	4.510	4.540	4.360	4.680	3,778,000	17,108,470	4.5284	2.381	2.381	2.397	2.302	2.471	7,156,377	2.3907	-4.25%
2009-11-26	0	4.710	4.710	4.740	4.600	5.020	2,435,000	11,590,190	4.7598	2.487	2.487	2.502	2.428	2.650	4,612,434	2.5128	-3.48%
2009-11-25	0	4.880	4.850	4.870	4.450	4.880	4,365,000	20,447,060	4.6843	2.576	2.560	2.571	2.349	2.576	8,268,286	2.4730	9.42%
2009-11-24	0	4.460	4.450	4.470	4.400	4.560	3,100,000	13,902,630	4.4847	2.355	2.349	2.360	2.323	2.407	5,872,093	2.3676	0.45%
2009-11-23	0	4.440	4.420	4.440	4.330	4.500	474,000	2,096,050	4.4220	2.344	2.333	2.344	2.286	2.376	897,862	2.3345	2.30%
2009-11-20	0	4.340	4.340	4.360	4.300	4.460	634,000	2,760,030	4.3534	2.291	2.291	2.302	2.270	2.355	1,200,938	2.2982	-3.56%
2009-11-19	0	4.500	4.470	4.510	4.420	4.600	1,405,000	6,340,450	4.5128	2.376	2.360	2.381	2.333	2.428	2,661,384	2.3824	1.12%
2009-11-18	0	4.450	4.450	4.460	4.330	4.500	2,068,000	9,084,440	4.3929	2.349	2.349	2.355	2.286	2.376	3,917,254	2.3191	-1.98%
2009-11-17	0	4.540	4.470	4.500	4.380	4.800	3,873,000	17,532,990	4.5270	2.397	2.360	2.376	2.312	2.534	7,336,328	2.3899	-2.99%
2009-11-16	0	4.680	4.660	4.680	4.480	4.700	3,669,000	16,935,540	4.6158	2.471	2.460	2.471	2.365	2.481	6,949,906	2.4368	4.70%
2009-11-13	0	4.470	4.470	4.480	4.180	4.480	4,410,000	19,320,490	4.3811	2.360	2.360	2.365	2.207	2.365	8,353,526	2.3129	6.43%
2009-11-12	0	4.200	4.180	4.220	4.040	4.220	2,998,000	12,382,030	4.1301	2.217	2.207	2.228	2.133	2.228	5,678,882	2.1804	4.74%
2009-11-11	0	4.010	4.010	4.040	3.720	4.040	4,046,000	15,784,260	3.9012	2.117	2.117	2.133	1.964	2.133	7,664,029	2.0595	6.93%
2009-11-10	0	3.750	3.750	3.770	3.630	3.760	1,612,000	5,979,690	3.7095	1.980	1.980	1.990	1.916	1.985	3,053,488	1.9583	2.46%
2009-11-09	0	3.660	3.610	3.660	3.510	3.800	3,282,000	11,987,350	3.6525	1.932	1.906	1.932	1.853	2.006	6,216,842	1.9282	1.39%
2009-11-06	0	3.610	3.620	3.630	3.500	4.000	3,631,000	13,730,360	3.7814	1.906	1.911	1.916	1.848	2.112	6,877,926	1.9963	-5.74%
2009-11-05	0	3.830	3.820	3.830	3.700	3.920	3,548,000	13,538,540	3.8158	2.022	2.017	2.022	1.953	2.069	6,720,705	2.0145	-0.26%
2009-11-04	0	3.840	3.840	3.850	3.500	3.840	10,243,000	37,818,290	3.6921	2.027	2.027	2.032	1.848	2.027	19,402,532	1.9491	9.71%
2009-11-03	0	3.500	3.490	3.520	3.420	3.640	4,097,000	14,495,470	3.5381	1.848	1.842	1.858	1.805	1.922	7,760,634	1.8678	-1.13%
2009-11-02	0	3.540	3.520	3.540	3.350	3.540	2,078,000	7,169,020	3.4500	1.869	1.858	1.869	1.769	1.869	3,936,197	1.8213	0.85%
2009-10-30	0	3.510	3.530	3.540	3.200	3.650	7,491,000	26,129,990	3.4882	1.853	1.864	1.869	1.689	1.927	14,189,629	1.8415	11.43%
2009-10-29	0	3.150	3.180	3.190	3.050	3.190	1,680,000	5,215,990	3.1048	1.663	1.679	1.684	1.610	1.684	3,182,296	1.6391	-2.17%
2009-10-28	0	3.220	3.180	3.240	3.180	3.370	1,261,000	4,122,320	3.2691	1.700	1.679	1.710	1.679	1.779	2,388,616	1.7258	-2.42%
2009-10-27	0	3.300	3.290	3.300	3.140	3.360	7,968,000	26,008,740	3.2641	1.742	1.737	1.742	1.658	1.774	15,093,174	1.7232	4.43%
2009-10-23	0	3.160	3.140	3.160	2.980	3.260	6,775,000	21,288,190	3.1422	1.668	1.658	1.668	1.573	1.721	12,833,365	1.6588	7.85%
2009-10-22	0	2.930	2.920	2.930	2.880	2.970	426,000	1,243,530	2.9191	1.547	1.542	1.547	1.520	1.568	806,939	1.5410	-1.35%
2009-10-21	0	2.970	2.960	2.970	2.890	2.990	873,000	2,589,530	2.9662	1.568	1.563	1.568	1.526	1.578	1,653,657	1.5659	2.77%
2009-10-20	0	2.890	2.890	2.930	2.870	3.020	2,625,000	7,819,310	2.9788	1.526	1.526	1.547	1.515	1.594	4,972,337	1.5726	-1.03%
2009-10-19	0	2.920	2.870	2.920	2.810	2.920	1,770,000	5,095,240	2.8787	1.542	1.515	1.542	1.483	1.542	3,352,776	1.5197	3.55%
2009-10-16	0	2.820	2.820	2.830	2.760	2.950	1,929,000	5,464,850	2.8330	1.489	1.489	1.494	1.457	1.557	3,653,957	1.4956	-3.75%
2009-10-15	0	2.930	2.930	2.940	2.900	3.050	1,921,000	5,665,430	2.9492	1.547	1.547	1.552	1.531	1.610	3,638,804	1.5569	-1.35%
2009-10-14	0	2.970	2.970	2.980	2.840	2.990	3,052,000	8,993,340	2.9467	1.568	1.568	1.573	1.499	1.578	5,781,170	1.5556	4.21%
2009-10-13	0	2.850	2.840	2.850	2.800	2.860	1,222,000	3,465,510	2.8359	1.505	1.499	1.505	1.478	1.510	2,314,741	1.4971	0.71%
2009-10-12	0	2.830	2.770	2.830	2.770	2.850	778,000	2,177,760	2.7992	1.494	1.462	1.494	1.462	1.505	1,473,706	1.4777	0.00%
2009-10-09	0	2.830	2.800	2.830	2.780	2.830	428,000	1,196,850	2.7964	1.494	1.478	1.494	1.468	1.494	810,728	1.4763	1.07%
2009-10-08	0	2.800	2.780	2.800	2.780	2.820	809,000	2,264,860	2.7996	1.478	1.468	1.478	1.468	1.489	1,532,427	1.4780	0.00%
2009-10-07	0	2.800	2.800	2.820	2.690	2.830	1,416,500	3,962,845	2.7976	1.478	1.478	1.489	1.420	1.494	2,683,168	1.4769	1.82%
2009-10-06	0	2.750	2.740	2.760	2.720	2.760	855,000	2,350,910	2.7496	1.452	1.447	1.457	1.436	1.457	1,619,561	1.4516	1.48%
2009-10-05	0	2.710	2.700	2.710	2.670	2.800	505,000	1,365,440	2.7038	1.431	1.425	1.431	1.410	1.478	956,583	1.4274	1.50%
2009-10-02	0	2.670	2.670	2.690	2.640	2.800	609,000	1,628,800	2.6745	1.410	1.410	1.420	1.394	1.478	1,153,582	1.4119	-3.61%
2009-09-30	0	2.770	2.780	2.800	2.730	2.850	889,000	2,466,130	2.7740	1.462	1.468	1.478	1.441	1.505	1,683,965	1.4645	-2.81%
2009-09-29	0	2.850	2.840	2.850	2.830	3.000	395,000	1,135,830	2.8755	1.505	1.499	1.505	1.494	1.584	748,218	1.5180	-0.70%
2009-09-28	0	2.870	2.810	2.870	2.800	3.000	775,000	2,225,360	2.8714	1.515	1.483	1.515	1.478	1.584	1,468,023	1.5159	-2.71%
2009-09-25	0	2.950	2.940	2.970	2.680	2.980	1,293,000	3,618,770	2.7987	1.557	1.552	1.568	1.415	1.573	2,449,231	1.4775	3.87%
2009-09-24	0	2.840	2.830	2.850	2.800	2.890	628,000	1,782,050	2.8377	1.499	1.494	1.505	1.478	1.526	1,189,572	1.4981	-1.73%
2009-09-23	0	2.890	2.890	2.920	2.880	3.070	886,000	2,613,440	2.9497	1.526	1.526	1.542	1.520	1.621	1,678,282	1.5572	-4.62%
2009-09-22	0	3.030	3.010	3.030	2.980	3.050	643,000	1,931,440	3.0038	1.600	1.589	1.600	1.573	1.610	1,217,986	1.5858	-0.66%
2009-09-21	0	3.050	3.010	3.050	2.960	3.050	935,000	2,818,610	3.0146	1.610	1.589	1.610	1.563	1.610	1,771,099	1.5914	2.69%
2009-09-18	0	2.970	2.950	2.970	2.950	3.030	1,634,000	4,872,940	2.9822	1.568	1.557	1.568	1.557	1.600	3,095,161	1.5744	-1.00%
2009-09-17	0	3.000	2.960	3.000	2.920	3.020	4,429,000	13,200,080	2.9804	1.584	1.563	1.584	1.542	1.594	8,389,516	1.5734	5.63%
2009-09-16	0	2.840	2.820	2.840	2.600	2.880	6,135,000	17,044,430	2.7782	1.499	1.489	1.499	1.373	1.520	11,621,062	1.4667	9.65%
2009-09-15	0	2.590	2.580	2.590	2.560	2.600	548,000	1,415,750	2.5835	1.367	1.362	1.367	1.351	1.373	1,038,035	1.3639	-0.38%
2009-09-14	0	2.600	2.590	2.600	2.590	2.690	1,541,000	4,060,200	2.6348	1.373	1.367	1.373	1.367	1.420	2,918,999	1.3910	-3.35%
2009-09-11	0	2.690	2.690	2.700	2.680	2.710	1,798,700	4,838,310	2.6899	1.420	1.420	1.425	1.415	1.431	3,407,140	1.4201	0.37%
2009-09-10	0	2.680	2.670	2.680	2.660	2.750	1,137,000	3,053,670	2.6857	1.415	1.410	1.415	1.404	1.452	2,153,732	1.4179	-0.74%
2009-09-09	0	2.700	2.690	2.700	2.690	2.800	407,000	1,104,280	2.7132	1.425	1.420	1.425	1.420	1.478	770,949	1.4324	-0.74%
2009-09-08	0	2.720	2.710	2.720	2.700	2.770	440,000	1,202,110	2.7321	1.436	1.431	1.436	1.425	1.462	833,458	1.4423	-1.81%
2009-09-07	0	2.770	2.740	2.770	2.730	2.850	988,000	2,734,390	2.7676	1.462	1.447	1.462	1.441	1.505	1,871,493	1.4611	0.73%
2009-09-04	0	2.750	2.740	2.750	2.680	2.780	1,768,000	4,851,520	2.7441	1.452	1.447	1.452	1.415	1.468	3,348,987	1.4487	2.23%
2009-09-03	0	2.690	2.680	2.690	2.640	2.730	682,000	1,832,220	2.6865	1.420	1.415	1.420	1.394	1.441	1,291,860	1.4183	1.51%
2009-09-02	0	2.650	2.640	2.650	2.620	2.720	564,000	1,501,510	2.6623	1.399	1.394	1.399	1.383	1.436	1,068,342	1.4055	0.38%
2009-09-01	0	2.640	2.630	2.640	2.620	2.670	991,000	2,614,290	2.6380	1.394	1.388	1.394	1.383	1.410	1,877,176	1.3927	-1.49%
2009-08-31	0	2.680	2.630	2.790	2.640	2.850	820,000	2,189,460	2.6701	1.415	1.388	1.473	1.394	1.505	1,553,263	1.4096	-2.19%
2009-08-28	0	2.740	2.730	2.750	2.720	2.770	226,000	620,040	2.7435	1.447	1.441	1.452	1.436	1.462	428,095	1.4484	-1.79%
2009-08-27	0	2.790	2.750	2.800	2.730	2.840	669,000	1,877,130	2.8059	1.473	1.452	1.478	1.441	1.499	1,267,236	1.4813	-1.06%
2009-08-26	0	2.820	2.800	2.820	2.790	2.850	469,000	1,321,230	2.8171	1.489	1.478	1.489	1.473	1.505	888,391	1.4872	0.71%
2009-08-25	0	2.800	2.780	2.800	2.760	2.850	461,000	1,290,940	2.8003	1.478	1.468	1.478	1.457	1.505	873,237	1.4783	-1.75%
2009-08-24	0	2.850	2.830	2.850	2.820	2.900	1,178,000	3,360,870	2.8530	1.505	1.494	1.505	1.489	1.531	2,231,395	1.5062	1.06%
2009-08-21	0	2.820	2.810	2.820	2.810	2.890	1,106,000	3,145,880	2.8444	1.489	1.483	1.489	1.483	1.526	2,095,011	1.5016	-1.05%
2009-08-20	0	2.850	2.830	2.850	2.690	2.870	935,000	2,645,450	2.8294	1.505	1.494	1.505	1.420	1.515	1,771,099	1.4937	0.71%
2009-08-19	0	2.830	2.810	2.830	2.800	2.920	932,000	2,662,180	2.8564	1.494	1.483	1.494	1.478	1.542	1,765,416	1.5080	-2.75%
2009-08-18	0	2.910	2.890	2.910	2.860	2.970	689,000	1,995,130	2.8957	1.536	1.526	1.536	1.510	1.568	1,305,120	1.5287	-2.02%
2009-08-17	0	2.970	2.960	2.970	2.960	3.020	837,000	2,501,280	2.9884	1.568	1.563	1.568	1.563	1.594	1,585,465	1.5776	-2.62%
2009-08-14	0	3.050	3.040	3.060	3.020	3.110	557,500	1,718,275	3.0821	1.610	1.605	1.615	1.594	1.642	1,056,030	1.6271	0.33%
2009-08-13	0	3.040	3.030	3.050	2.940	3.050	474,000	1,434,350	3.0261	1.605	1.600	1.610	1.552	1.610	897,862	1.5975	0.66%
2009-08-12	0	3.020	3.010	3.020	2.990	3.040	530,000	1,599,300	3.0175	1.594	1.589	1.594	1.578	1.605	1,003,939	1.5930	-0.66%
2009-08-11	0	3.040	3.030	3.060	2.990	3.100	664,000	2,018,950	3.0406	1.605	1.600	1.615	1.578	1.637	1,257,764	1.6052	-0.65%
2009-08-10	0	3.060	3.060	3.080	2.930	3.140	1,051,000	3,198,230	3.0430	1.615	1.615	1.626	1.547	1.658	1,990,829	1.6065	2.00%
2009-08-07	0	3.000	2.990	3.000	2.990	3.090	903,000	2,717,790	3.0097	1.584	1.578	1.584	1.578	1.631	1,710,484	1.5889	-1.64%
2009-08-06	0	3.050	3.050	3.070	2.980	3.070	1,150,000	3,482,700	3.0284	1.610	1.610	1.621	1.573	1.621	2,178,357	1.5988	-0.33%
2009-08-05	0	3.060	3.010	3.060	3.000	3.130	447,000	1,378,550	3.0840	1.615	1.589	1.615	1.584	1.652	846,718	1.6281	-0.65%
2009-08-04	0	3.080	3.070	3.090	3.050	3.190	1,165,000	3,660,580	3.1421	1.626	1.621	1.631	1.610	1.684	2,206,770	1.6588	-0.96%
2009-08-03	0	3.110	3.110	3.130	3.100	3.160	933,000	2,913,820	3.1231	1.642	1.642	1.652	1.637	1.668	1,767,311	1.6487	0.97%
2009-07-31	0	3.080	3.080	3.090	3.020	3.100	1,264,000	3,877,640	3.0678	1.626	1.626	1.631	1.594	1.637	2,394,299	1.6195	3.01%
2009-07-30	0	2.990	2.990	3.010	2.960	3.100	993,350	2,994,445	3.0145	1.578	1.578	1.589	1.563	1.637	1,881,627	1.5914	-2.29%
2009-07-29	0	3.060	3.060	3.080	2.980	3.200	1,363,000	4,184,660	3.0702	1.615	1.615	1.626	1.573	1.689	2,581,827	1.6208	-3.16%
2009-07-28	0	3.160	3.160	3.170	3.120	3.190	1,365,000	4,315,180	3.1613	1.668	1.668	1.674	1.647	1.684	2,585,615	1.6689	1.94%
2009-07-27	0	3.100	3.100	3.110	3.060	3.150	1,871,000	5,806,330	3.1033	1.637	1.637	1.642	1.615	1.663	3,544,092	1.6383	0.98%
2009-07-24	0	3.070	3.050	3.100	2.990	3.120	2,475,000	7,542,410	3.0474	1.621	1.610	1.637	1.578	1.647	4,688,203	1.6088	3.37%
2009-07-23	0	2.970	2.950	2.970	2.920	3.020	2,570,000	7,594,930	2.9552	1.568	1.557	1.568	1.542	1.594	4,868,155	1.5601	0.34%
2009-07-22	0	2.960	2.960	2.980	2.900	3.100	2,244,000	6,746,670	3.0065	1.563	1.563	1.573	1.531	1.637	4,250,638	1.5872	-0.34%
2009-07-21	0	2.970	2.970	2.980	2.970	3.080	1,552,000	4,697,100	3.0265	1.568	1.568	1.573	1.568	1.626	2,939,835	1.5977	-2.94%
2009-07-20	0	3.060	3.050	3.090	3.050	3.200	3,908,000	12,245,830	3.1335	1.615	1.610	1.631	1.610	1.689	7,402,626	1.6543	-2.86%
2009-07-17	0	3.150	3.150	3.160	3.100	3.200	463,000	1,459,140	3.1515	1.663	1.663	1.668	1.637	1.689	877,026	1.6637	0.00%
2009-07-16	0	3.150	3.130	3.150	3.120	3.270	1,418,000	4,546,170	3.2060	1.663	1.652	1.663	1.647	1.726	2,686,009	1.6925	0.00%
2009-07-15	0	3.150	3.190	3.200	3.010	3.190	646,000	1,998,410	3.0935	1.663	1.684	1.689	1.589	1.684	1,223,668	1.6331	5.00%
2009-07-14	0	3.000	3.010	3.020	2.880	3.050	1,036,000	3,080,320	2.9733	1.584	1.589	1.594	1.520	1.610	1,962,416	1.5697	1.35%
2009-07-13	0	2.960	2.950	3.060	2.910	3.060	743,000	2,209,340	2.9735	1.563	1.557	1.615	1.536	1.615	1,407,408	1.5698	-1.33%
2009-07-10	0	3.000	3.000	3.040	2.970	3.060	543,000	1,644,920	3.0293	1.584	1.584	1.605	1.568	1.615	1,028,563	1.5992	0.33%
2009-07-09	0	2.990	2.990	3.000	2.940	3.010	245,000	732,510	2.9898	1.578	1.578	1.584	1.552	1.589	464,085	1.5784	-0.66%
2009-07-08	0	3.010	2.980	3.010	2.950	3.020	751,000	2,240,180	2.9829	1.589	1.573	1.589	1.557	1.594	1,422,562	1.5748	2.03%
2009-07-07	0	2.950	2.940	3.000	2.940	3.080	1,754,837	5,268,524	3.0023	1.557	1.552	1.584	1.552	1.626	3,324,054	1.5850	-1.01%
2009-07-06	0	2.980	2.970	2.990	2.950	3.120	3,639,000	11,069,930	3.0420	1.573	1.568	1.578	1.557	1.647	6,893,080	1.6059	-5.10%
2009-07-03	0	3.140	3.160	3.170	3.140	3.240	839,000	2,669,940	3.1823	1.658	1.668	1.674	1.658	1.710	1,589,254	1.6800	-2.79%
2009-07-02	0	3.230	3.230	3.240	3.200	3.300	1,197,000	3,899,340	3.2576	1.705	1.705	1.710	1.689	1.742	2,267,386	1.7198	-2.71%
2009-06-30	0	3.320	3.300	3.310	3.300	3.460	571,000	1,936,940	3.3922	1.753	1.742	1.747	1.742	1.827	1,081,602	1.7908	-1.78%
2009-06-29	0	3.380	3.350	3.380	3.180	3.380	1,218,000	4,025,390	3.3049	1.784	1.769	1.784	1.679	1.784	2,307,164	1.7447	4.97%
2009-06-26	0	3.220	3.210	3.220	3.180	3.240	579,000	1,860,210	3.2128	1.700	1.695	1.700	1.679	1.710	1,096,755	1.6961	0.94%
2009-06-25	0	3.190	3.150	3.190	3.110	3.210	590,000	1,869,540	3.1687	1.684	1.663	1.684	1.642	1.695	1,117,592	1.6728	2.57%
2009-06-24	0	3.110	3.100	3.140	3.050	3.150	2,523,000	7,884,830	3.1252	1.642	1.637	1.658	1.610	1.663	4,779,126	1.6498	-1.58%
2009-06-23	0	3.160	3.090	3.160	3.030	3.220	1,390,000	4,315,950	3.1050	1.668	1.631	1.668	1.600	1.700	2,632,971	1.6392	-2.47%
2009-06-22	0	3.240	3.180	3.240	3.140	3.250	1,833,000	5,833,070	3.1823	1.710	1.679	1.710	1.658	1.716	3,472,112	1.6800	0.31%
2009-06-19	0	3.230	3.190	3.230	3.140	3.290	1,063,000	3,399,980	3.1985	1.705	1.684	1.705	1.658	1.737	2,013,560	1.6885	-0.92%
2009-06-18	0	3.260	3.180	3.260	3.070	3.270	1,058,424	3,355,662	3.1704	1.721	1.679	1.721	1.621	1.726	2,004,892	1.6737	2.84%
2009-06-17	0	3.170	3.150	3.210	3.090	3.270	4,499,910	14,271,763	3.1716	1.674	1.663	1.695	1.631	1.726	8,523,836	1.6743	-1.25%
2009-06-16	0	3.210	3.210	3.250	3.100	3.270	3,508,000	11,201,020	3.1930	1.695	1.695	1.716	1.637	1.726	6,644,936	1.6856	-1.83%
2009-06-15	0	3.270	3.250	3.270	3.120	3.400	2,249,000	7,243,960	3.2210	1.726	1.716	1.726	1.647	1.795	4,260,109	1.7004	0.00%
2009-06-12	0	3.270	3.260	3.270	3.210	3.360	3,251,000	10,650,360	3.2760	1.726	1.721	1.726	1.695	1.774	6,158,121	1.7295	1.87%
2009-06-11	0	3.210	3.210	3.240	3.060	3.290	5,271,000	16,925,860	3.2111	1.695	1.695	1.710	1.615	1.737	9,984,453	1.6952	4.90%
2009-06-10	0	3.060	3.040	3.060	2.990	3.100	2,191,852	6,637,876	3.0284	1.615	1.605	1.615	1.578	1.637	4,151,858	1.5988	-1.29%
2009-06-09	0	3.100	3.000	3.100	2.950	3.150	3,858,000	11,712,400	3.0359	1.637	1.584	1.637	1.557	1.663	7,307,915	1.6027	0.00%
2009-06-08	0	3.100	3.100	3.120	3.010	3.180	1,347,000	4,185,960	3.1076	1.637	1.637	1.647	1.589	1.679	2,551,519	1.6406	1.64%
2009-06-05	0	3.050	3.060	3.070	2.940	3.070	2,567,000	7,658,580	2.9835	1.610	1.615	1.621	1.552	1.621	4,862,472	1.5750	4.10%
2009-06-04	0	2.930	2.920	2.970	2.900	2.950	1,916,000	5,595,270	2.9203	1.547	1.542	1.568	1.531	1.557	3,629,332	1.5417	-2.01%
2009-06-03	0	2.990	3.000	3.010	2.910	3.020	2,724,000	8,104,970	2.9754	1.578	1.584	1.589	1.536	1.594	5,159,865	1.5708	2.75%
2009-06-02	0	2.910	2.900	2.910	2.900	3.100	3,830,000	11,469,520	2.9947	1.536	1.531	1.536	1.531	1.637	7,254,876	1.5809	1.39%
2009-06-01	0	2.870	2.860	2.870	2.770	2.890	1,782,000	5,088,500	2.8555	1.515	1.510	1.515	1.462	1.526	3,375,506	1.5075	5.90%
2009-05-29	0	2.710	2.710	2.720	2.650	2.820	4,441,500	12,186,470	2.7438	1.431	1.431	1.436	1.399	1.489	8,413,194	1.4485	-1.81%
2009-05-27	0	2.760	2.750	2.760	2.730	2.900	5,016,000	13,992,140	2.7895	1.457	1.452	1.457	1.441	1.531	9,501,426	1.4726	-1.43%
2009-05-26	0	2.800	2.800	2.810	2.750	2.870	1,843,000	5,186,530	2.8142	1.478	1.478	1.483	1.452	1.515	3,491,054	1.4857	-2.44%
2009-05-25	0	2.870	2.870	2.900	2.840	2.940	1,108,000	3,179,480	2.8696	1.515	1.515	1.531	1.499	1.552	2,098,800	1.5149	0.35%
2009-05-22	0	2.860	2.850	2.860	2.800	3.000	2,029,000	5,843,500	2.8800	1.510	1.505	1.510	1.478	1.584	3,843,380	1.5204	1.42%
2009-05-21	0	2.820	2.810	2.860	2.780	2.860	3,706,862	10,437,325	2.8157	1.489	1.483	1.510	1.468	1.510	7,021,625	1.4865	-1.40%
2009-05-20	0	2.860	2.850	2.860	2.760	2.950	3,401,000	9,646,570	2.8364	1.510	1.505	1.510	1.457	1.557	6,442,254	1.4974	-2.05%
2009-05-19	0	2.920	2.910	2.930	2.880	3.000	2,701,000	7,907,970	2.9278	1.542	1.536	1.547	1.520	1.584	5,116,298	1.5456	3.55%
2009-05-18	0	2.820	2.810	2.820	2.560	2.820	3,818,000	10,354,730	2.7121	1.489	1.483	1.489	1.351	1.489	7,232,146	1.4318	8.46%
2009-05-15	0	2.600	2.610	2.620	2.440	2.640	1,847,000	4,677,220	2.5323	1.373	1.378	1.383	1.288	1.394	3,498,631	1.3369	10.64%
2009-05-14	0	2.350	2.340	2.390	2.330	2.500	2,303,000	5,472,340	2.3762	1.241	1.235	1.262	1.230	1.320	4,362,397	1.2544	-4.86%
2009-05-13	0	2.470	2.470	2.490	2.410	2.570	2,467,000	6,109,980	2.4767	1.304	1.304	1.315	1.272	1.357	4,673,050	1.3075	2.07%
2009-05-12	0	2.420	2.410	2.430	2.250	2.480	2,034,000	4,899,470	2.4088	1.278	1.272	1.283	1.188	1.309	3,852,851	1.2716	3.42%
2009-05-11	0	2.340	2.320	2.360	2.220	2.520	4,164,000	9,844,900	2.3643	1.235	1.225	1.246	1.172	1.330	7,887,547	1.2482	5.41%
2009-05-08	0	2.220	2.220	2.230	2.200	2.250	1,187,000	2,637,590	2.2221	1.172	1.172	1.177	1.161	1.188	2,248,443	1.1731	-0.45%
2009-05-07	0	2.230	2.220	2.240	2.180	2.260	2,413,600	5,360,818	2.2211	1.177	1.172	1.183	1.151	1.193	4,571,898	1.1726	2.29%
2009-05-06	0	2.180	2.170	2.180	2.180	2.300	3,534,000	7,896,790	2.2345	1.151	1.146	1.151	1.151	1.214	6,694,186	1.1796	-0.91%
2009-05-05	0	2.200	2.200	2.240	2.180	2.380	3,479,000	7,972,870	2.2917	1.161	1.161	1.183	1.151	1.256	6,590,004	1.2098	-2.22%
2009-05-04	0	2.250	2.190	2.250	2.010	2.280	2,565,000	5,472,260	2.1334	1.188	1.156	1.188	1.061	1.204	4,858,683	1.1263	10.29%
2009-04-30	0	2.040	2.020	2.040	1.970	2.050	1,284,000	2,584,090	2.0125	1.077	1.066	1.077	1.040	1.082	2,432,183	1.0625	5.70%
2009-04-29	0	1.930	1.930	1.970	1.910	1.980	1,129,000	2,203,850	1.9520	1.019	1.019	1.040	1.008	1.045	2,138,578	1.0305	1.05%
2009-04-28	0	1.910	1.900	1.930	1.890	1.930	750,000	1,431,600	1.9088	1.008	1.003	1.019	0.998	1.019	1,420,668	1.0077	0.00%
2009-04-27	0	1.910	1.910	1.930	1.910	2.000	1,729,000	3,342,150	1.9330	1.008	1.008	1.019	1.008	1.056	3,275,113	1.0205	-3.54%
2009-04-24	0	1.980	1.980	2.000	1.980	2.010	1,321,500	2,644,940	2.0015	1.045	1.045	1.056	1.045	1.061	2,503,216	1.0566	-1.49%
2009-04-23	0	2.010	2.000	2.010	1.940	2.020	2,034,000	4,064,460	1.9983	1.061	1.056	1.061	1.024	1.066	3,852,851	1.0549	2.55%
2009-04-22	0	1.960	1.960	1.970	1.950	2.050	1,593,000	3,195,490	2.0060	1.035	1.035	1.040	1.029	1.082	3,017,498	1.0590	0.51%
2009-04-21	0	1.950	1.940	1.950	1.910	1.970	1,003,000	1,940,990	1.9352	1.029	1.024	1.029	1.008	1.040	1,899,906	1.0216	-3.47%
2009-04-20	0	2.020	2.010	2.050	1.960	2.060	2,458,000	4,943,150	2.0110	1.066	1.061	1.082	1.035	1.088	4,656,002	1.0617	2.02%
2009-04-17	0	1.980	1.970	1.980	1.940	2.020	2,477,000	4,900,940	1.9786	1.045	1.040	1.045	1.024	1.066	4,691,992	1.0445	3.13%
2009-04-16	0	1.920	1.920	1.940	1.900	2.140	5,155,000	10,422,820	2.0219	1.014	1.014	1.024	1.003	1.130	9,764,723	1.0674	-4.95%
2009-04-15	0	2.020	2.010	2.020	1.910	2.170	4,923,000	10,073,030	2.0461	1.066	1.061	1.066	1.008	1.146	9,325,263	1.0802	6.88%
2009-04-14	0	1.890	1.890	1.900	1.820	1.900	3,278,800	6,066,202	1.8501	0.998	0.998	1.003	0.961	1.003	6,210,780	0.9767	6.18%
2009-04-09	0	1.780	1.780	1.790	1.720	1.790	981,800	1,724,662	1.7566	0.940	0.940	0.945	0.908	0.945	1,859,749	0.9274	3.49%
2009-04-08	0	1.720	1.700	1.720	1.690	1.740	802,000	1,373,830	1.7130	0.908	0.897	0.908	0.892	0.919	1,519,167	0.9043	-2.82%
2009-04-07	0	1.770	1.760	1.770	1.700	1.810	1,082,000	1,893,130	1.7497	0.934	0.929	0.934	0.897	0.956	2,049,550	0.9237	2.91%
2009-04-06	0	1.720	1.730	1.740	1.700	1.800	1,301,000	2,248,350	1.7282	0.908	0.913	0.919	0.897	0.950	2,464,385	0.9123	-1.71%
2009-04-03	0	1.750	1.750	1.790	1.750	1.870	1,159,000	2,095,090	1.8077	0.924	0.924	0.945	0.924	0.987	2,195,405	0.9543	-3.31%
2009-04-02	0	1.810	1.800	1.810	1.700	1.810	1,729,572	3,017,710	1.7448	0.956	0.950	0.956	0.897	0.956	3,276,196	0.9211	5.23%
2009-04-01	0	1.720	1.690	1.720	1.640	1.730	1,303,000	2,224,390	1.7071	0.908	0.892	0.908	0.866	0.913	2,468,173	0.9012	2.99%
2009-03-31	0	1.670	1.650	1.700	1.620	1.710	1,590,000	2,682,830	1.6873	0.882	0.871	0.897	0.855	0.903	3,011,816	0.8908	3.73%
2009-03-30	0	1.610	1.620	1.630	1.580	1.710	1,272,000	2,091,860	1.6445	0.850	0.855	0.861	0.834	0.903	2,409,452	0.8682	-5.29%
2009-03-27	0	1.700	1.700	1.710	1.690	1.720	1,223,000	2,082,340	1.7026	0.897	0.897	0.903	0.892	0.908	2,316,635	0.8989	-0.58%
2009-03-26	0	1.710	1.700	1.710	1.680	1.770	1,718,000	2,928,720	1.7047	0.903	0.897	0.903	0.887	0.934	3,254,276	0.9000	-0.58%
2009-03-25	0	1.720	1.690	1.720	1.680	1.740	1,484,000	2,531,110	1.7056	0.908	0.892	0.908	0.887	0.919	2,811,028	0.9004	0.58%
2009-03-24	0	1.710	1.710	1.720	1.680	1.740	1,665,000	2,837,450	1.7042	0.903	0.903	0.908	0.887	0.919	3,153,882	0.8997	2.40%
2009-03-23	0	1.670	1.650	1.670	1.560	1.670	1,199,000	1,938,220	1.6165	0.882	0.871	0.882	0.824	0.882	2,271,174	0.8534	5.70%
2009-03-20	0	1.580	1.570	1.580	1.560	1.630	508,000	809,980	1.5944	0.834	0.829	0.834	0.824	0.861	962,266	0.8417	-1.25%
2009-03-19	0	1.600	1.590	1.600	1.570	1.620	1,163,000	1,851,210	1.5918	0.845	0.839	0.845	0.829	0.855	2,202,982	0.8403	-1.23%
2009-03-18	0	1.620	1.600	1.620	1.580	1.680	1,674,000	2,708,810	1.6182	0.855	0.845	0.855	0.834	0.887	3,170,930	0.8543	1.25%
2009-03-17	0	1.600	1.590	1.600	1.550	1.640	1,290,000	2,071,870	1.6061	0.845	0.839	0.845	0.818	0.866	2,443,548	0.8479	1.27%
2009-03-16	0	1.580	1.560	1.580	1.540	1.650	1,497,000	2,367,500	1.5815	0.834	0.824	0.834	0.813	0.871	2,835,653	0.8349	0.00%
2009-03-13	0	1.580	1.550	1.570	1.550	1.610	1,729,000	2,721,960	1.5743	0.834	0.818	0.829	0.818	0.850	3,275,113	0.8311	2.60%
2009-03-12	0	1.540	1.530	1.550	1.480	1.570	1,633,000	2,488,610	1.5239	0.813	0.808	0.818	0.781	0.829	3,093,267	0.8045	4.20%
2009-03-11	0	1.580	1.580	1.590	1.580	1.660	5,985,000	9,665,750	1.6150	0.780	0.780	0.785	0.780	0.820	12,120,052	0.7975	2.60%
2009-03-10	0	1.540	1.540	1.550	1.420	1.540	2,511,000	3,676,760	1.4643	0.760	0.760	0.765	0.701	0.760	5,084,954	0.7231	7.69%
2009-03-09	0	1.430	1.420	1.440	1.400	1.520	3,325,000	4,796,450	1.4425	0.706	0.701	0.711	0.691	0.751	6,733,362	0.7123	-4.67%
2009-03-06	0	1.500	1.470	1.500	1.470	1.530	1,021,000	1,525,800	1.4944	0.741	0.726	0.741	0.726	0.756	2,067,598	0.7380	-4.46%
2009-03-05	0	1.570	1.520	1.570	1.520	1.600	915,000	1,412,610	1.5438	0.775	0.751	0.775	0.751	0.790	1,852,940	0.7624	-0.63%
2009-03-04	0	1.580	1.580	1.590	1.510	1.600	755,000	1,168,340	1.5475	0.780	0.780	0.785	0.746	0.790	1,528,929	0.7642	6.04%
2009-03-03	0	1.490	1.480	1.490	1.450	1.540	1,028,237	1,528,752	1.4868	0.736	0.731	0.736	0.716	0.760	2,082,253	0.7342	-0.67%
2009-03-02	0	1.500	1.500	1.540	1.490	1.540	1,323,000	2,003,250	1.5142	0.741	0.741	0.760	0.736	0.760	2,679,169	0.7477	-6.25%
2009-02-27	0	1.600	1.600	1.610	1.600	1.680	451,000	733,400	1.6262	0.790	0.790	0.795	0.790	0.830	913,307	0.8030	-4.19%
2009-02-26	0	1.670	1.620	1.670	1.610	1.690	800,000	1,321,160	1.6515	0.825	0.800	0.825	0.795	0.835	1,620,057	0.8155	1.21%
2009-02-25	0	1.650	1.650	1.670	1.650	1.720	1,211,000	2,035,500	1.6808	0.815	0.815	0.825	0.815	0.849	2,452,361	0.8300	-0.60%
2009-02-24	0	1.660	1.640	1.660	1.610	1.680	1,134,000	1,851,290	1.6325	0.820	0.810	0.820	0.795	0.830	2,296,431	0.8062	-2.35%
2009-02-23	0	1.700	1.680	1.700	1.630	1.750	1,717,400	2,879,158	1.6765	0.839	0.830	0.839	0.805	0.864	3,477,858	0.8279	-1.16%
2009-02-20	0	1.720	1.710	1.720	1.670	1.780	4,282,000	7,453,760	1.7407	0.849	0.844	0.849	0.825	0.879	8,671,356	0.8596	-4.44%
2009-02-19	0	1.800	1.780	1.800	1.720	2.030	11,242,000	21,007,480	1.8687	0.889	0.879	0.889	0.849	1.002	22,765,853	0.9228	22.45%
2009-02-18	0	1.470	1.470	1.490	1.370	1.520	4,576,000	6,468,540	1.4136	0.726	0.726	0.736	0.677	0.751	9,266,727	0.6980	4.26%
2009-02-17	0	1.410	1.410	1.440	1.390	1.550	4,296,000	6,272,650	1.4601	0.696	0.696	0.711	0.686	0.765	8,699,707	0.7210	-2.76%
2009-02-16	0	1.450	1.450	1.550	1.270	1.500	2,588,000	3,590,490	1.3874	0.716	0.716	0.765	0.627	0.741	5,240,885	0.6851	13.28%
2009-02-13	0	1.280	1.280	1.290	1.200	1.290	580,000	734,470	1.2663	0.632	0.632	0.637	0.593	0.637	1,174,541	0.6253	3.23%
2009-02-12	0	1.240	1.220	1.250	1.200	1.240	176,000	214,940	1.2213	0.612	0.602	0.617	0.593	0.612	356,413	0.6031	1.64%
2009-02-11	0	1.220	1.190	1.220	1.190	1.230	873,000	1,058,240	1.2122	0.602	0.588	0.602	0.588	0.607	1,767,887	0.5986	0.00%
2009-02-10	0	1.220	1.190	1.200	1.190	1.250	906,000	1,109,940	1.2251	0.602	0.588	0.593	0.588	0.617	1,834,715	0.6050	-2.40%
2009-02-09	0	1.250	1.240	1.250	1.230	1.260	844,000	1,054,050	1.2489	0.617	0.612	0.617	0.607	0.622	1,709,160	0.6167	4.17%
2009-02-06	0	1.200	1.180	1.200	1.150	1.230	276,000	334,920	1.2135	0.593	0.583	0.593	0.568	0.607	558,920	0.5992	1.69%
2009-02-05	0	1.180	1.160	1.180	1.180	1.240	149,000	177,630	1.1921	0.583	0.573	0.583	0.583	0.612	301,736	0.5887	-0.84%
2009-02-04	0	1.190	1.170	1.190	1.190	1.200	121,000	144,250	1.1921	0.588	0.578	0.588	0.588	0.593	245,034	0.5887	-0.83%
2009-02-03	0	1.200	1.150	1.200	1.110	1.200	390,000	449,570	1.1527	0.593	0.568	0.593	0.548	0.593	789,778	0.5692	-1.64%
2009-02-02	0	1.220	1.220	1.240	1.140	1.220	19,000	22,300	1.1737	0.602	0.602	0.612	0.563	0.602	38,476	0.5796	0.00%
2009-01-30	0	1.220	1.150	1.220	1.120	1.220	139,000	162,140	1.1665	0.602	0.568	0.602	0.553	0.602	281,485	0.5760	7.96%
2009-01-29	0	1.130	1.210	1.300	1.130	1.160	76,000	86,870	1.1430	0.558	0.598	0.642	0.558	0.573	153,905	0.5644	0.89%
2009-01-23	0	1.120	1.120	1.130	1.110	1.180	144,000	163,990	1.1388	0.553	0.553	0.558	0.548	0.583	291,610	0.5624	-6.67%
2009-01-22	0	1.200	1.180	1.200	1.170	1.250	496,000	597,490	1.2046	0.593	0.583	0.593	0.578	0.617	1,004,435	0.5949	-1.64%
2009-01-21	0	1.220	1.180	1.220	1.180	1.260	132,000	158,740	1.2026	0.602	0.583	0.602	0.583	0.622	267,309	0.5938	-3.17%
2009-01-20	0	1.260	1.250	1.260	1.220	1.260	60,000	74,300	1.2383	0.622	0.617	0.622	0.602	0.622	121,504	0.6115	0.00%
2009-01-19	0	1.260	1.260	1.300	1.260	1.300	2,000	2,560	1.2800	0.622	0.622	0.642	0.622	0.642	4,050	0.6321	-2.33%
2009-01-16	0	1.290	1.280	1.300	1.230	1.300	254,000	321,750	1.2667	0.637	0.632	0.642	0.607	0.642	514,368	0.6255	3.20%
2009-01-15	0	1.250	1.230	1.250	1.220	1.300	759,250	957,708	1.2614	0.617	0.607	0.617	0.602	0.642	1,537,535	0.6229	-6.72%
2009-01-14	0	1.340	1.310	1.340	1.290	1.340	588,000	766,380	1.3034	0.662	0.647	0.662	0.637	0.662	1,190,742	0.6436	3.08%
2009-01-13	0	1.300	1.290	1.310	1.280	1.320	542,000	702,520	1.2962	0.642	0.637	0.647	0.632	0.652	1,097,589	0.6401	-0.76%
2009-01-12	0	1.310	1.250	1.320	1.250	1.320	488,000	634,910	1.3010	0.647	0.617	0.652	0.617	0.652	988,235	0.6425	-0.76%
2009-01-09	0	1.320	1.320	1.330	1.290	1.350	256,000	336,480	1.3144	0.652	0.652	0.657	0.637	0.667	518,418	0.6491	0.76%
2009-01-08	0	1.310	1.280	1.310	1.280	1.360	690,000	899,140	1.3031	0.647	0.632	0.647	0.632	0.672	1,397,299	0.6435	-2.24%
2009-01-07	0	1.340	1.310	1.350	1.240	1.360	1,552,000	2,004,620	1.2916	0.662	0.647	0.667	0.612	0.672	3,142,911	0.6378	5.51%
2009-01-06	0	1.270	1.270	1.290	1.190	1.340	1,230,000	1,517,270	1.2336	0.627	0.627	0.637	0.588	0.662	2,490,838	0.6091	1.60%
2009-01-05	0	1.250	1.250	1.300	1.240	1.270	192,000	239,040	1.2450	0.617	0.617	0.642	0.612	0.627	388,814	0.6148	-0.79%
2009-01-02	0	1.260	1.250	1.290	1.260	1.300	66,000	83,390	1.2635	0.622	0.617	0.637	0.622	0.642	133,655	0.6239	-0.79%
2008-12-31	0	1.270	1.240	1.270	1.200	1.280	45,000	55,810	1.2402	0.627	0.612	0.627	0.593	0.632	91,128	0.6124	5.83%
2008-12-30	0	1.200	1.200	1.260	1.200	1.300	626,000	783,470	1.2515	0.593	0.593	0.622	0.593	0.642	1,267,695	0.6180	-6.25%
2008-12-29	0	1.280	1.260	1.300	1.210	1.280	298,000	371,330	1.2461	0.632	0.622	0.642	0.598	0.632	603,471	0.6153	4.92%
2008-12-24	0	1.220	1.190	1.250	1.150	1.220	278,000	331,220	1.1914	0.602	0.588	0.617	0.568	0.602	562,970	0.5883	4.27%
2008-12-23	0	1.170	1.170	1.200	1.150	1.270	567,000	679,670	1.1987	0.578	0.578	0.593	0.568	0.627	1,148,215	0.5919	-7.87%
2008-12-22	0	1.270	1.220	1.270	1.150	1.270	665,000	803,260	1.2079	0.627	0.602	0.627	0.568	0.627	1,346,672	0.5965	4.96%
2008-12-19	0	1.210	1.210	1.250	1.190	1.250	724,300	881,540	1.2171	0.598	0.598	0.617	0.588	0.617	1,466,759	0.6010	1.68%
2008-12-18	0	1.190	1.190	1.200	1.110	1.200	1,265,000	1,468,710	1.1610	0.588	0.588	0.593	0.548	0.593	2,561,715	0.5733	7.21%
2008-12-17	0	1.110	1.110	1.120	1.060	1.130	373,000	410,050	1.0993	0.548	0.548	0.553	0.523	0.558	755,352	0.5429	0.91%
2008-12-16	0	1.100	1.080	1.100	1.060	1.100	242,000	262,550	1.0849	0.543	0.533	0.543	0.523	0.543	490,067	0.5357	3.77%
2008-12-15	0	1.060	1.060	1.090	1.060	1.150	647,000	704,380	1.0887	0.523	0.523	0.538	0.523	0.568	1,310,221	0.5376	-4.50%
2008-12-12	0	1.110	1.080	1.120	1.050	1.190	1,125,000	1,241,620	1.1037	0.548	0.533	0.553	0.519	0.588	2,278,205	0.5450	0.00%
2008-12-11	0	1.110	1.080	1.110	1.030	1.170	1,706,000	1,908,910	1.1189	0.548	0.533	0.548	0.509	0.578	3,454,772	0.5525	6.73%
2008-12-10	0	1.040	1.040	1.070	0.970	1.100	1,042,000	1,067,030	1.0240	0.514	0.514	0.528	0.479	0.543	2,110,124	0.5057	7.22%
2008-12-09	0	0.970	0.970	0.980	0.950	0.980	311,000	300,590	0.9665	0.479	0.479	0.484	0.469	0.484	629,797	0.4773	1.04%
2008-12-08	0	0.960	0.960	0.970	0.950	0.970	453,000	436,510	0.9636	0.474	0.474	0.479	0.469	0.479	917,357	0.4758	-1.03%
2008-12-05	0	0.970	0.930	0.970	0.940	0.980	736,000	708,200	0.9622	0.479	0.459	0.479	0.464	0.484	1,490,453	0.4752	0.00%
2008-12-04	0	0.970	0.950	0.970	0.940	0.970	485,000	462,060	0.9527	0.479	0.469	0.479	0.464	0.479	982,160	0.4705	5.43%
2008-12-03	0	0.920	0.920	0.950	0.910	0.950	299,000	279,270	0.9340	0.454	0.454	0.469	0.449	0.469	605,496	0.4612	1.10%
2008-12-02	0	0.910	0.910	0.930	0.880	0.920	365,000	331,260	0.9076	0.449	0.449	0.459	0.435	0.454	739,151	0.4482	1.11%
2008-12-01	0	0.900	0.900	0.930	0.900	0.930	609,000	559,510	0.9187	0.444	0.444	0.459	0.444	0.459	1,233,268	0.4537	0.00%
2008-11-28	0	0.900	0.890	0.900	0.890	0.930	1,208,000	1,086,150	0.8991	0.444	0.439	0.444	0.439	0.459	2,446,286	0.4440	-3.23%
2008-11-27	0	0.930	0.900	0.930	0.880	0.940	578,000	520,620	0.9007	0.459	0.444	0.459	0.435	0.464	1,170,491	0.4448	3.33%
2008-11-26	0	0.900	0.880	0.900	0.870	0.920	1,101,000	976,910	0.8873	0.444	0.435	0.444	0.430	0.454	2,229,604	0.4382	2.27%
2008-11-25	0	0.880	0.880	0.910	0.810	0.950	767,000	686,050	0.8945	0.435	0.435	0.449	0.400	0.469	1,553,230	0.4417	-3.30%
2008-11-24	0	0.910	0.910	0.950	0.900	0.950	186,000	169,480	0.9112	0.449	0.449	0.469	0.444	0.469	376,663	0.4500	-4.21%
2008-11-21	0	0.950	0.920	0.990	0.900	0.950	460,000	426,200	0.9265	0.469	0.454	0.489	0.444	0.469	931,533	0.4575	3.26%
2008-11-20	0	0.920	0.920	0.950	0.860	0.950	270,000	247,270	0.9158	0.454	0.454	0.469	0.425	0.469	546,769	0.4522	-8.00%
2008-11-19	0	1.000	0.980	0.990	0.970	1.010	322,000	321,180	0.9975	0.494	0.484	0.489	0.479	0.499	652,073	0.4926	0.00%
2008-11-18	0	1.000	0.970	1.000	0.960	1.040	178,000	179,160	1.0065	0.494	0.479	0.494	0.474	0.514	360,463	0.4970	-1.96%
2008-11-17	0	1.020	1.020	1.080	1.020	1.120	96,000	100,710	1.0491	0.504	0.504	0.533	0.504	0.553	194,407	0.5180	-5.56%
2008-11-14	0	1.080	1.080	1.120	1.070	1.160	388,000	427,630	1.1021	0.533	0.533	0.553	0.528	0.573	785,728	0.5442	-1.82%
2008-11-13	0	1.100	1.100	1.110	0.960	1.150	2,500,000	2,722,140	1.0889	0.543	0.543	0.548	0.474	0.568	5,062,678	0.5377	11.11%
2008-11-12	0	0.990	0.990	1.000	0.930	1.000	878,000	870,850	0.9919	0.489	0.489	0.494	0.459	0.494	1,778,013	0.4898	1.02%
2008-11-11	0	0.980	0.950	0.990	0.960	1.030	1,061,000	1,053,180	0.9926	0.484	0.469	0.489	0.474	0.509	2,148,601	0.4902	3.16%
2008-11-10	0	0.950	0.950	0.960	0.900	0.960	1,106,000	1,041,510	0.9417	0.469	0.469	0.474	0.444	0.474	2,239,729	0.4650	4.40%
2008-11-07	0	0.910	0.900	0.920	0.800	1.000	2,644,000	2,380,960	0.9005	0.449	0.444	0.454	0.395	0.494	5,354,289	0.4447	-7.14%
2008-11-06	0	0.980	0.940	0.980	0.980	1.020	76,435	74,512	0.9748	0.484	0.464	0.484	0.484	0.504	154,786	0.4814	-4.85%
2008-11-05	0	1.030	0.980	1.030	0.960	1.050	1,270,000	1,296,170	1.0206	0.509	0.484	0.509	0.474	0.519	2,571,841	0.5040	4.04%
2008-11-04	0	0.990	0.930	0.990	0.900	1.000	3,722,000	3,405,560	0.9150	0.489	0.459	0.489	0.444	0.494	7,537,316	0.4518	8.79%
2008-11-03	0	0.910	0.900	0.910	0.910	0.980	1,560,000	1,464,120	0.9385	0.449	0.444	0.449	0.449	0.484	3,159,111	0.4635	0.00%
2008-10-31	0	0.910	0.900	0.920	0.900	0.920	558,000	508,200	0.9108	0.449	0.444	0.454	0.444	0.454	1,129,990	0.4497	0.00%
2008-10-30	0	0.910	0.860	0.910	0.850	0.930	695,000	619,910	0.8920	0.449	0.425	0.449	0.420	0.459	1,407,425	0.4405	13.75%
2008-10-29	0	0.800	0.800	0.850	0.770	0.890	808,000	666,570	0.8250	0.395	0.395	0.420	0.380	0.439	1,636,258	0.4074	-4.76%
2008-10-28	0	0.840	0.820	0.840	0.790	0.890	656,000	542,630	0.8272	0.415	0.405	0.415	0.390	0.439	1,328,447	0.4085	-5.62%
2008-10-27	0	0.890	0.790	0.930	0.770	0.890	812,000	679,640	0.8370	0.439	0.390	0.459	0.380	0.439	1,644,358	0.4133	-1.11%
2008-10-24	0	0.900	0.880	0.900	0.830	0.900	755,000	668,700	0.8857	0.444	0.435	0.444	0.410	0.444	1,528,929	0.4374	0.00%
2008-10-23	0	0.900	0.870	0.900	0.780	0.900	560,000	468,520	0.8366	0.444	0.430	0.444	0.385	0.444	1,134,040	0.4131	8.43%
2008-10-22	0	0.830	0.830	0.860	0.820	0.980	774,715	682,145	0.8805	0.410	0.410	0.425	0.405	0.484	1,568,853	0.4348	-14.43%
2008-10-21	0	0.970	0.960	0.980	0.930	1.050	2,352,000	2,354,250	1.0010	0.479	0.474	0.484	0.459	0.519	4,762,968	0.4943	-3.96%
2008-10-20	0	1.010	1.010	1.020	1.000	1.080	1,095,000	1,111,790	1.0153	0.499	0.499	0.504	0.494	0.533	2,217,453	0.5014	-2.88%
2008-10-17	0	1.040	1.030	1.040	1.000	1.140	2,250,000	2,337,800	1.0390	0.514	0.509	0.514	0.494	0.563	4,556,411	0.5131	-7.96%
2008-10-16	0	1.130	1.130	1.170	1.060	1.140	791,000	861,100	1.0886	0.558	0.558	0.578	0.523	0.563	1,601,831	0.5376	-5.04%
2008-10-15	0	1.190	1.180	1.190	1.170	1.270	285,000	342,310	1.2011	0.588	0.583	0.588	0.578	0.627	577,145	0.5931	-2.46%
2008-10-14	0	1.220	1.220	1.250	1.180	1.300	944,000	1,153,270	1.2217	0.602	0.602	0.617	0.583	0.642	1,911,667	0.6033	6.09%
2008-10-13	0	1.150	1.150	1.200	1.060	1.200	666,000	762,390	1.1447	0.568	0.568	0.593	0.523	0.593	1,348,698	0.5653	0.00%
2008-10-10	0	1.150	1.140	1.170	1.090	1.170	550,000	614,060	1.1165	0.568	0.563	0.578	0.538	0.578	1,113,789	0.5513	1.77%
2008-10-09	0	1.130	1.130	1.160	1.130	1.200	1,077,000	1,250,700	1.1613	0.558	0.558	0.573	0.558	0.593	2,181,002	0.5735	-5.83%
2008-10-08	0	1.200	1.190	1.200	1.160	1.350	1,503,000	1,847,930	1.2295	0.593	0.588	0.593	0.573	0.667	3,043,682	0.6071	-13.04%
2008-10-06	0	1.380	1.350	1.380	1.340	1.430	694,000	959,090	1.3820	0.681	0.667	0.681	0.662	0.706	1,405,400	0.6824	-6.12%
2008-10-03	0	1.470	1.430	1.470	1.420	1.500	472,000	693,160	1.4686	0.726	0.706	0.726	0.701	0.741	955,834	0.7252	1.38%
2008-10-02	0	1.450	1.410	1.450	1.320	1.450	813,000	1,142,230	1.4050	0.716	0.696	0.716	0.652	0.716	1,646,383	0.6938	7.41%
2008-09-30	0	1.350	1.300	1.360	1.260	1.350	293,000	384,150	1.3111	0.667	0.642	0.672	0.622	0.667	593,346	0.6474	0.00%
2008-09-29	0	1.350	1.330	1.360	1.330	1.370	191,000	259,950	1.3610	0.667	0.657	0.672	0.657	0.677	386,789	0.6721	-0.74%
2008-09-26	0	1.360	1.310	1.360	1.310	1.380	333,000	445,980	1.3393	0.672	0.647	0.672	0.647	0.681	674,349	0.6613	-0.73%
2008-09-25	0	1.370	1.340	1.370	1.350	1.390	214,000	291,020	1.3599	0.677	0.662	0.677	0.667	0.686	433,365	0.6715	-1.44%
2008-09-24	0	1.390	1.360	1.390	1.270	1.390	642,000	870,080	1.3553	0.686	0.672	0.686	0.627	0.686	1,300,096	0.6692	4.51%
2008-09-23	0	1.330	1.310	1.330	1.270	1.380	256,000	341,940	1.3357	0.657	0.647	0.657	0.627	0.681	518,418	0.6596	2.31%
2008-09-22	0	1.300	1.300	1.360	1.270	1.400	540,000	715,660	1.3253	0.642	0.642	0.672	0.627	0.691	1,093,539	0.6544	-3.70%
2008-09-19	0	1.350	1.330	1.350	1.250	1.350	241,000	317,920	1.3192	0.667	0.657	0.667	0.617	0.667	488,042	0.6514	8.00%
2008-09-18	0	1.250	1.240	1.250	1.230	1.310	1,282,000	1,603,680	1.2509	0.617	0.612	0.617	0.607	0.647	2,596,142	0.6177	-8.76%
2008-09-17	0	1.370	1.310	1.380	1.250	1.490	1,830,000	2,487,490	1.3593	0.677	0.647	0.681	0.617	0.736	3,705,881	0.6712	0.00%
2008-09-16	0	1.370	1.350	1.400	1.240	1.400	988,000	1,347,960	1.3643	0.677	0.667	0.691	0.612	0.691	2,000,771	0.6737	-5.52%
2008-09-12	0	1.450	1.440	1.460	1.390	1.460	159,000	227,880	1.4332	0.716	0.711	0.721	0.686	0.721	321,986	0.7077	2.84%
2008-09-11	0	1.410	1.410	1.440	1.380	1.460	873,000	1,245,100	1.4262	0.696	0.696	0.711	0.681	0.721	1,767,887	0.7043	-3.42%
2008-09-10	0	1.460	1.460	1.480	1.440	1.510	371,000	544,690	1.4682	0.721	0.721	0.731	0.711	0.746	751,301	0.7250	-2.67%
2008-09-09	0	1.500	1.490	1.500	1.420	1.540	874,000	1,286,750	1.4723	0.741	0.736	0.741	0.701	0.760	1,769,912	0.7270	0.00%
2008-09-08	0	1.500	1.490	1.540	1.500	1.520	420,000	630,800	1.5019	0.741	0.736	0.760	0.741	0.751	850,530	0.7417	-0.66%
2008-09-05	0	1.510	1.500	1.550	1.450	1.560	3,157,000	4,734,520	1.4997	0.746	0.741	0.765	0.716	0.770	6,393,150	0.7406	0.00%
2008-09-04	0	1.510	1.500	1.510	1.500	1.520	1,944,887	2,906,485	1.4944	0.746	0.741	0.746	0.741	0.751	3,938,535	0.7380	1.34%
2008-09-03	0	1.490	1.500	1.540	1.480	1.520	827,000	1,238,100	1.4971	0.736	0.741	0.760	0.731	0.751	1,674,734	0.7393	-2.61%
2008-09-02	0	1.530	1.500	1.530	1.490	1.630	1,552,000	2,371,880	1.5283	0.756	0.741	0.756	0.736	0.805	3,142,911	0.7547	-1.29%
2008-09-01	0	1.550	1.550	1.560	1.510	1.580	1,596,000	2,453,590	1.5373	0.765	0.765	0.770	0.746	0.780	3,232,014	0.7592	3.33%
2008-08-29	0	1.500	1.490	1.500	1.400	1.500	4,748,000	6,922,130	1.4579	0.741	0.736	0.741	0.691	0.741	9,615,039	0.7199	14.50%
2008-08-28	0	1.310	1.310	1.330	1.240	1.540	2,556,000	3,468,780	1.3571	0.647	0.647	0.657	0.612	0.760	5,176,082	0.6702	-13.25%
2008-08-27	0	1.510	1.490	1.510	1.510	1.560	276,000	421,110	1.5258	0.746	0.736	0.746	0.746	0.770	558,920	0.7534	0.67%
2008-08-26	0	1.500	1.460	1.500	1.430	1.540	65,000	96,670	1.4872	0.741	0.721	0.741	0.706	0.760	131,630	0.7344	-3.85%
2008-08-25	0	1.560	1.510	1.560	1.500	1.600	404,000	618,720	1.5315	0.770	0.746	0.770	0.741	0.790	818,129	0.7563	1.30%
2008-08-21	0	1.540	1.500	1.540	1.460	1.560	798,000	1,215,050	1.5226	0.760	0.741	0.760	0.721	0.770	1,616,007	0.7519	1.32%
2008-08-20	0	1.520	1.480	1.520	1.450	1.540	419,000	632,570	1.5097	0.751	0.731	0.751	0.716	0.760	848,505	0.7455	4.83%
2008-08-19	0	1.450	1.420	1.450	1.420	1.480	117,000	168,940	1.4439	0.716	0.701	0.716	0.701	0.731	236,933	0.7130	-2.68%
2008-08-18	0	1.490	1.480	1.500	1.430	1.500	206,000	302,880	1.4703	0.736	0.731	0.741	0.706	0.741	417,165	0.7260	-0.67%
2008-08-15	0	1.500	1.480	1.500	-	-	4,000	6,000	1.5000	0.741	0.731	0.741	-	-	8,100	0.7407	-1.32%
2008-08-14	0	1.520	1.420	1.540	1.430	1.530	562,000	838,060	1.4912	0.751	0.701	0.760	0.706	0.756	1,138,090	0.7364	8.57%
2008-08-13	0	1.400	1.390	1.440	1.400	1.500	170,000	245,000	1.4412	0.691	0.686	0.711	0.691	0.741	344,262	0.7117	-4.76%
2008-08-12	0	1.470	1.430	1.470	1.400	1.530	323,000	475,580	1.4724	0.726	0.706	0.726	0.691	0.756	654,098	0.7271	-3.92%
2008-08-11	0	1.530	1.500	1.530	1.450	1.600	1,088,000	1,665,540	1.5308	0.756	0.741	0.756	0.716	0.790	2,203,278	0.7559	0.66%
2008-08-08	0	1.520	1.520	1.540	1.350	1.530	10,666,000	14,671,900	1.3756	0.751	0.751	0.760	0.667	0.756	21,599,411	0.6793	11.76%
2008-08-07	0	1.360	1.320	1.360	1.310	1.380	729,000	975,890	1.3387	0.672	0.652	0.672	0.647	0.681	1,476,277	0.6610	0.74%
2008-08-05	0	1.350	1.350	1.380	1.330	1.490	2,246,000	3,158,230	1.4062	0.667	0.667	0.681	0.657	0.736	4,548,310	0.6944	-9.40%
2008-08-04	0	1.490	1.470	1.490	1.450	1.550	1,747,000	2,589,470	1.4822	0.736	0.726	0.736	0.716	0.765	3,537,800	0.7319	-3.87%
2008-08-01	0	1.550	1.530	1.550	1.530	1.620	4,757,000	7,405,820	1.5568	0.765	0.756	0.765	0.756	0.800	9,633,265	0.7688	-6.63%
2008-07-31	0	1.660	1.630	1.650	1.630	1.730	2,376,000	3,971,250	1.6714	0.820	0.805	0.815	0.805	0.854	4,811,570	0.8254	-3.49%
2008-07-30	0	1.720	1.690	1.710	1.690	1.770	1,848,000	3,158,610	1.7092	0.849	0.835	0.844	0.835	0.874	3,742,332	0.8440	2.38%
2008-07-29	0	1.680	1.660	1.680	1.650	1.700	201,000	337,040	1.6768	0.830	0.820	0.830	0.815	0.839	407,039	0.8280	-1.18%
2008-07-28	0	1.700	1.680	1.700	1.700	1.740	2,365,000	4,031,310	1.7046	0.839	0.830	0.839	0.839	0.859	4,789,294	0.8417	0.00%
2008-07-25	0	1.700	1.680	1.700	1.670	1.780	1,355,000	2,317,960	1.7107	0.839	0.830	0.839	0.825	0.879	2,743,972	0.8447	0.00%
2008-07-24	0	1.700	1.690	1.700	1.680	1.830	2,534,000	4,341,350	1.7132	0.839	0.835	0.839	0.830	0.904	5,131,531	0.8460	0.00%
2008-07-23	0	1.700	1.680	1.700	1.680	1.780	1,013,000	1,747,140	1.7247	0.839	0.830	0.839	0.830	0.879	2,051,397	0.8517	-3.41%
2008-07-22	0	1.760	1.720	1.760	1.700	1.800	310,001	540,052	1.7421	0.869	0.849	0.869	0.839	0.889	627,774	0.8603	-2.22%
2008-07-21	0	1.800	1.770	1.800	1.750	1.830	388,000	693,200	1.7866	0.889	0.874	0.889	0.864	0.904	785,728	0.8822	0.00%
2008-07-18	0	1.800	1.750	1.800	1.750	1.900	222,000	396,450	1.7858	0.889	0.864	0.889	0.864	0.938	449,566	0.8819	-1.64%
2008-07-17	0	1.830	1.780	1.840	1.710	1.930	906,000	1,623,780	1.7923	0.904	0.879	0.909	0.844	0.953	1,834,715	0.8850	-0.54%
2008-07-16	0	1.840	1.810	1.840	1.800	2.080	561,000	1,061,810	1.8927	0.909	0.894	0.909	0.889	1.027	1,136,065	0.9346	-11.11%
2008-07-15	0	2.070	2.050	2.070	1.950	2.080	824,000	1,646,870	1.9986	1.022	1.012	1.022	0.963	1.027	1,668,659	0.9869	2.48%
2008-07-14	0	2.020	2.010	2.020	1.950	2.050	1,106,964	2,228,469	2.0131	0.997	0.993	0.997	0.963	1.012	2,241,681	0.9941	1.00%
2008-07-11	0	2.000	1.990	2.000	1.840	2.020	900,000	1,740,480	1.9339	0.988	0.983	0.988	0.909	0.997	1,822,564	0.9550	5.82%
2008-07-10	0	1.890	1.870	1.900	1.700	1.900	664,000	1,221,140	1.8391	0.933	0.923	0.938	0.839	0.938	1,344,647	0.9081	7.39%
2008-07-09	0	1.760	1.760	1.810	1.670	1.850	2,014,000	3,554,710	1.7650	0.869	0.869	0.894	0.825	0.914	4,078,494	0.8716	4.76%
2008-07-08	0	1.680	1.650	1.680	1.580	1.680	502,000	814,230	1.6220	0.830	0.815	0.830	0.780	0.830	1,016,586	0.8009	7.01%
2008-07-07	0	1.570	1.560	1.570	1.500	1.600	809,000	1,266,580	1.5656	0.775	0.770	0.775	0.741	0.790	1,638,283	0.7731	2.61%
2008-07-04	0	1.530	1.530	1.540	1.500	1.600	599,000	924,330	1.5431	0.756	0.756	0.760	0.741	0.790	1,213,018	0.7620	-1.92%
2008-07-03	0	1.560	1.560	1.570	1.550	1.700	875,398	1,417,109	1.6188	0.770	0.770	0.775	0.765	0.839	1,772,743	0.7994	-7.69%
2008-07-02	0	1.690	1.680	1.690	1.650	1.740	507,000	855,280	1.6869	0.835	0.830	0.835	0.815	0.859	1,026,711	0.8330	-2.87%
2008-06-30	0	1.740	1.750	1.760	1.710	1.820	309,000	542,340	1.7551	0.859	0.864	0.869	0.844	0.899	625,747	0.8667	-4.40%
2008-06-27	0	1.820	1.820	1.850	1.790	1.870	246,000	448,280	1.8223	0.899	0.899	0.914	0.884	0.923	498,168	0.8999	-3.19%
2008-06-26	0	1.880	1.850	1.880	1.840	1.980	928,000	1,793,980	1.9332	0.928	0.914	0.928	0.909	0.978	1,879,266	0.9546	-2.08%
2008-06-25	0	1.920	1.910	1.930	1.900	1.930	188,000	360,550	1.9178	0.948	0.943	0.953	0.938	0.953	380,713	0.9470	2.13%
2008-06-24	0	1.880	1.880	1.890	1.840	2.030	2,167,000	4,133,530	1.9075	0.928	0.928	0.933	0.909	1.002	4,388,330	0.9419	-8.74%
2008-06-23	0	2.060	2.060	2.070	2.030	2.090	682,000	1,407,970	2.0645	1.017	1.017	1.022	1.002	1.032	1,381,099	1.0195	-1.44%
2008-06-20	0	2.090	2.080	2.120	2.070	2.180	884,000	1,868,440	2.1136	1.032	1.027	1.047	1.022	1.077	1,790,163	1.0437	-0.48%
2008-06-19	0	2.100	2.090	2.100	2.050	2.180	749,000	1,573,670	2.1010	1.037	1.032	1.037	1.012	1.077	1,516,778	1.0375	-0.94%
2008-06-18	0	2.120	2.120	2.180	2.110	2.280	965,000	2,115,760	2.1925	1.047	1.047	1.077	1.042	1.126	1,954,194	1.0827	0.47%
2008-06-17	0	2.110	2.100	2.120	2.100	2.210	504,000	1,079,440	2.1417	1.042	1.037	1.047	1.037	1.091	1,020,636	1.0576	-4.95%
2008-06-16	0	2.220	2.220	2.280	2.210	2.300	770,000	1,726,020	2.2416	1.096	1.096	1.126	1.091	1.136	1,559,305	1.1069	-2.20%
2008-06-13	0	2.270	2.260	2.270	2.270	2.380	501,000	1,149,690	2.2948	1.121	1.116	1.121	1.121	1.175	1,014,561	1.1332	-0.44%
2008-06-12	0	2.280	2.280	2.300	2.270	2.380	536,000	1,231,640	2.2978	1.126	1.126	1.136	1.121	1.175	1,085,438	1.1347	-4.20%
2008-06-11	0	2.380	2.360	2.380	2.350	2.450	531,000	1,274,320	2.3998	1.175	1.165	1.175	1.160	1.210	1,075,313	1.1851	-2.86%
2008-06-10	0	2.450	2.420	2.450	2.300	2.450	1,998,000	4,773,180	2.3890	1.210	1.195	1.210	1.136	1.210	4,046,093	1.1797	-0.41%
2008-06-06	0	2.460	2.440	2.460	2.430	2.480	406,000	994,410	2.4493	1.215	1.205	1.215	1.200	1.225	822,179	1.2095	1.23%
2008-06-05	0	2.430	2.430	2.480	2.430	2.480	462,000	1,131,680	2.4495	1.200	1.200	1.225	1.200	1.225	935,583	1.2096	-2.02%
2008-06-04	0	2.480	2.470	2.480	2.440	2.530	320,000	791,130	2.4723	1.225	1.220	1.225	1.205	1.249	648,023	1.2208	0.40%
2008-06-03	0	2.470	2.460	2.470	2.430	2.550	839,000	2,077,700	2.4764	1.220	1.215	1.220	1.200	1.259	1,699,035	1.2229	0.82%
2008-06-02	0	2.450	2.440	2.450	2.360	2.480	364,000	886,080	2.4343	1.210	1.205	1.210	1.165	1.225	737,126	1.2021	0.41%
2008-05-30	0	2.440	2.440	2.460	2.390	2.500	704,000	1,714,560	2.4355	1.205	1.205	1.215	1.180	1.235	1,425,650	1.2027	-0.81%
2008-05-29	0	2.460	2.440	2.460	2.360	2.470	490,000	1,185,380	2.4191	1.215	1.205	1.215	1.165	1.220	992,285	1.1946	0.41%
2008-05-28	0	2.450	2.400	2.450	2.260	2.470	1,039,600	2,456,550	2.3630	1.210	1.185	1.210	1.116	1.220	2,105,264	1.1669	7.93%
2008-05-27	0	2.270	2.250	2.270	2.190	2.400	1,427,000	3,235,180	2.2671	1.121	1.111	1.121	1.081	1.185	2,889,777	1.1195	-2.99%
2008-05-26	0	2.340	2.300	2.350	2.300	2.480	1,079,000	2,519,730	2.3352	1.156	1.136	1.160	1.136	1.225	2,185,052	1.1532	-8.24%
2008-05-23	0	2.550	2.520	2.550	2.420	2.580	188,000	477,120	2.5379	1.259	1.244	1.259	1.195	1.274	380,713	1.2532	1.19%
2008-05-22	0	2.520	2.500	2.550	2.460	2.560	500,000	1,255,410	2.5108	1.244	1.235	1.259	1.215	1.264	1,012,536	1.2399	-1.56%
2008-05-21	0	2.560	2.550	2.590	2.550	2.690	389,000	1,007,090	2.5889	1.264	1.259	1.279	1.259	1.328	787,753	1.2784	-1.54%
2008-05-20	0	2.600	2.590	2.600	2.550	2.800	933,000	2,442,740	2.6182	1.284	1.279	1.284	1.259	1.383	1,889,392	1.2929	-4.76%
2008-05-19	0	2.730	2.710	2.730	2.650	2.830	1,775,000	4,914,060	2.7685	1.348	1.338	1.348	1.309	1.397	3,594,502	1.3671	-0.73%
2008-05-16	0	2.750	2.740	2.750	2.600	2.760	941,000	2,546,070	2.7057	1.358	1.353	1.358	1.284	1.363	1,905,592	1.3361	1.48%
2008-05-15	0	2.710	2.700	2.760	2.480	2.780	2,148,000	5,663,460	2.6366	1.338	1.333	1.363	1.225	1.373	4,349,853	1.3020	9.72%
2008-05-14	0	2.470	2.450	2.470	2.420	2.480	688,000	1,686,600	2.4515	1.220	1.210	1.220	1.195	1.225	1,393,249	1.2106	2.49%
2008-05-13	0	2.410	2.420	2.430	2.340	2.450	1,015,000	2,426,730	2.3909	1.190	1.195	1.200	1.156	1.210	2,055,447	1.1806	-0.41%
2008-05-09	0	2.420	2.420	2.430	2.400	2.520	553,000	1,362,930	2.4646	1.195	1.195	1.200	1.185	1.244	1,119,864	1.2170	-3.20%
2008-05-08	0	2.500	2.490	2.500	2.450	2.520	614,000	1,532,480	2.4959	1.235	1.230	1.235	1.210	1.244	1,243,394	1.2325	2.04%
2008-05-07	0	2.450	2.450	2.480	2.450	2.560	1,153,000	2,888,490	2.5052	1.210	1.210	1.225	1.210	1.264	2,334,907	1.2371	-0.41%
2008-05-06	0	2.460	2.440	2.460	2.400	2.490	670,000	1,644,860	2.4550	1.215	1.205	1.215	1.185	1.230	1,356,798	1.2123	2.07%
2008-05-05	0	2.410	2.410	2.430	2.400	2.540	825,000	2,005,580	2.4310	1.190	1.190	1.200	1.185	1.254	1,670,684	1.2005	-3.60%
2008-05-02	0	2.500	2.500	2.520	2.480	2.560	557,000	1,408,060	2.5279	1.235	1.235	1.244	1.225	1.264	1,127,965	1.2483	1.21%
2008-04-30	0	2.470	2.480	2.500	2.440	2.660	1,241,000	3,154,510	2.5419	1.220	1.225	1.235	1.205	1.314	2,513,114	1.2552	-5.00%
2008-04-29	0	2.600	2.570	2.580	2.390	2.600	4,912,000	12,158,110	2.4752	1.284	1.269	1.274	1.180	1.284	9,947,151	1.2223	9.24%
2008-04-28	0	2.380	2.360	2.380	2.240	2.380	2,285,000	5,273,880	2.3080	1.175	1.165	1.175	1.106	1.175	4,627,288	1.1397	6.25%
2008-04-25	0	2.240	2.240	2.260	2.210	2.320	667,000	1,516,920	2.2742	1.106	1.106	1.116	1.091	1.146	1,350,723	1.1230	-2.61%
2008-04-24	0	2.300	2.280	2.300	2.230	2.340	1,110,000	2,536,210	2.2849	1.136	1.126	1.136	1.101	1.156	2,247,829	1.1283	1.77%
2008-04-23	0	2.260	2.260	2.280	2.150	2.280	1,141,000	2,512,820	2.2023	1.116	1.116	1.126	1.062	1.126	2,310,606	1.0875	7.11%
2008-04-22	0	2.110	2.090	2.140	2.070	2.140	627,000	1,314,720	2.0968	1.042	1.032	1.057	1.022	1.057	1,269,720	1.0354	0.48%
2008-04-21	0	2.100	2.090	2.100	2.050	2.140	957,000	1,996,050	2.0857	1.037	1.032	1.037	1.012	1.057	1,937,993	1.0300	5.00%
2008-04-18	0	2.000	2.000	2.020	1.970	2.040	593,000	1,187,290	2.0022	0.988	0.988	0.997	0.973	1.007	1,200,867	0.9887	-1.96%
2008-04-17	0	2.040	2.030	2.040	2.030	2.130	834,000	1,720,790	2.0633	1.007	1.002	1.007	1.002	1.052	1,688,910	1.0189	2.00%
2008-04-16	0	2.000	1.990	2.010	1.980	2.030	1,078,000	2,160,410	2.0041	0.988	0.983	0.993	0.978	1.002	2,183,027	0.9896	2.04%
2008-04-15	0	1.960	1.960	1.970	1.920	2.080	2,274,000	4,463,270	1.9627	0.968	0.968	0.973	0.948	1.027	4,605,012	0.9692	-5.77%
2008-04-14	0	2.080	2.060	2.080	2.060	2.200	1,887,200	3,999,440	2.1192	1.027	1.017	1.027	1.017	1.086	3,821,715	1.0465	-1.89%
2008-04-11	0	2.120	2.180	2.190	2.030	2.180	956,000	2,007,660	2.1001	1.047	1.077	1.081	1.002	1.077	1,935,968	1.0370	6.00%
2008-04-10	0	2.000	2.000	2.010	1.990	2.080	834,000	1,673,700	2.0068	0.988	0.988	0.993	0.983	1.027	1,688,910	0.9910	-2.44%
2008-04-09	0	2.050	2.050	2.080	2.030	2.180	804,000	1,700,840	2.1155	1.012	1.012	1.027	1.002	1.077	1,628,157	1.0446	-5.96%
2008-04-08	0	2.180	2.170	2.180	2.170	2.240	1,056,000	2,320,520	2.1975	1.077	1.072	1.077	1.072	1.106	2,138,475	1.0851	-0.46%
2008-04-07	0	2.190	2.190	2.200	2.100	2.280	1,284,000	2,804,320	2.1840	1.081	1.081	1.086	1.037	1.126	2,600,192	1.0785	-5.19%
2008-04-03	0	2.310	2.290	2.320	2.200	2.400	960,000	2,197,700	2.2893	1.141	1.131	1.146	1.086	1.185	1,944,069	1.1305	-2.53%
2008-04-02	0	2.370	2.370	2.380	2.010	2.380	2,229,928	4,925,727	2.2089	1.170	1.170	1.175	0.993	1.175	4,515,763	1.0908	18.50%
2008-04-01	0	2.000	1.950	2.000	1.970	2.150	314,000	639,600	2.0369	0.988	0.963	0.988	0.973	1.062	635,872	1.0059	-3.38%
2008-03-31	0	2.070	2.050	2.090	1.950	2.070	410,000	830,420	2.0254	1.022	1.012	1.032	0.963	1.022	830,279	1.0002	4.02%
2008-03-28	0	1.990	1.980	1.990	1.850	2.000	996,000	1,915,820	1.9235	0.983	0.978	0.983	0.914	0.988	2,016,971	0.9498	6.42%
2008-03-27	0	1.870	1.860	1.880	1.820	1.900	750,000	1,397,480	1.8633	0.923	0.918	0.928	0.899	0.938	1,518,804	0.9201	-1.06%
2008-03-26	0	1.890	1.880	1.890	1.790	1.900	1,162,000	2,153,440	1.8532	0.933	0.928	0.933	0.884	0.938	2,353,133	0.9151	-0.53%
2008-03-25	0	1.900	1.890	1.900	1.760	1.940	3,480,000	6,450,060	1.8535	0.938	0.933	0.938	0.869	0.958	7,047,248	0.9153	16.29%
2008-03-20	0	2.540	2.550	2.580	2.090	2.550	2,972,000	6,850,940	2.3052	0.807	0.810	0.820	0.664	0.810	9,356,193	0.7322	18.14%
2008-03-19	0	2.150	2.160	2.220	2.070	2.280	5,032,000	10,771,200	2.1405	0.683	0.686	0.705	0.658	0.724	15,841,306	0.6799	3.86%
2008-03-18	0	2.070	2.030	2.070	1.910	2.450	3,446,000	7,038,240	2.0424	0.658	0.645	0.658	0.607	0.778	10,848,398	0.6488	-9.61%
2008-03-17	0	2.290	2.290	2.300	2.180	2.350	6,726,000	15,706,100	2.3351	0.727	0.727	0.731	0.692	0.746	21,174,210	0.7418	-2.55%
2008-03-14	0	2.350	2.320	2.350	2.270	2.670	3,470,000	8,373,440	2.4131	0.746	0.737	0.746	0.721	0.848	10,923,953	0.7665	-11.32%
2008-03-13	0	2.650	2.650	2.740	2.650	2.990	882,000	2,504,860	2.8400	0.842	0.842	0.870	0.842	0.950	2,776,636	0.9021	-10.47%
2008-03-12	0	2.960	2.980	2.990	2.930	3.140	1,342,000	4,026,320	3.0002	0.940	0.947	0.950	0.931	0.997	4,224,768	0.9530	-2.31%
2008-03-11	0	3.030	3.030	3.050	3.000	3.070	804,000	2,447,740	3.0445	0.962	0.962	0.969	0.953	0.975	2,531,083	0.9671	-0.98%
2008-03-10	0	3.060	3.050	3.070	3.030	3.140	1,137,025	3,503,546	3.0813	0.972	0.969	0.975	0.962	0.997	3,579,484	0.9788	0.33%
2008-03-07	0	3.050	3.050	3.060	2.980	3.180	2,006,000	6,133,380	3.0575	0.969	0.969	0.972	0.947	1.010	6,315,115	0.9712	-4.69%
2008-03-06	0	3.200	3.190	3.200	3.130	3.400	1,736,000	5,556,380	3.2007	1.016	1.013	1.016	0.994	1.080	5,465,125	1.0167	0.00%
2008-03-05	0	3.200	3.180	3.200	3.180	3.600	3,764,000	12,809,738	3.4032	1.016	1.010	1.016	1.010	1.144	11,849,498	1.0810	-5.88%
2008-03-04	0	3.400	3.380	3.430	3.350	3.760	4,712,000	16,704,960	3.5452	1.080	1.074	1.090	1.064	1.194	14,833,910	1.1261	2.72%
2008-03-03	0	3.310	3.180	3.320	3.200	4.450	5,172,000	19,459,340	3.7624	1.051	1.010	1.055	1.016	1.414	16,282,042	1.1951	-15.78%
2008-02-29	0	3.930	3.900	3.950	3.700	3.930	220,000	857,180	3.8963	1.248	1.239	1.255	1.175	1.248	692,585	1.2377	0.77%
2008-02-28	0	3.900	3.900	4.080	3.830	3.900	654,000	2,511,760	3.8406	1.239	1.239	1.296	1.217	1.239	2,058,866	1.2200	1.83%
2008-02-27	0	3.830	3.830	3.850	3.830	3.850	288,000	1,107,320	3.8449	1.217	1.217	1.223	1.217	1.223	906,657	1.2213	-0.52%
2008-02-26	0	3.850	3.800	3.850	3.800	3.900	54,000	207,800	3.8481	1.223	1.207	1.223	1.207	1.239	169,998	1.2224	0.79%
2008-02-25	0	3.820	3.650	3.820	3.740	3.850	160,000	609,520	3.8095	1.213	1.159	1.213	1.188	1.223	503,698	1.2101	1.06%
2008-02-22	0	3.780	3.740	3.880	3.780	3.880	26,000	99,700	3.8346	1.201	1.188	1.232	1.201	1.232	81,851	1.2181	-3.32%
2008-02-21	0	3.910	3.900	3.910	3.910	3.910	10,000	39,100	3.9100	1.242	1.239	1.242	1.242	1.242	31,481	1.2420	0.26%
2008-02-20	0	3.900	3.740	3.900	3.900	3.950	634,000	2,500,516	3.9440	1.239	1.188	1.239	1.239	1.255	1,995,904	1.2528	-0.51%
2008-02-19	0	3.920	3.920	3.980	3.920	3.990	50,000	197,600	3.9520	1.245	1.245	1.264	1.245	1.267	157,406	1.2554	-1.75%
2008-02-18	0	3.990	3.900	3.990	3.900	4.240	620,000	2,461,420	3.9700	1.267	1.239	1.267	1.239	1.347	1,951,830	1.2611	0.25%
2008-02-15	0	3.980	3.700	3.980	3.900	4.000	18,000	70,960	3.9422	1.264	1.175	1.264	1.239	1.271	56,666	1.2522	-0.75%
2008-02-14	0	4.010	3.990	4.030	3.800	4.200	650,025	2,587,845	3.9811	1.274	1.267	1.280	1.207	1.334	2,046,352	1.2646	6.65%
2008-02-13	0	3.760	3.640	3.760	3.600	3.760	176,000	638,540	3.6281	1.194	1.156	1.194	1.144	1.194	554,068	1.1525	8.05%
2008-02-12	0	3.480	3.430	3.540	3.270	3.480	170,000	572,300	3.3665	1.105	1.090	1.124	1.039	1.105	535,179	1.0694	5.14%
2008-02-11	0	3.310	3.310	3.380	3.300	3.390	138,000	457,840	3.3177	1.051	1.051	1.074	1.048	1.077	434,440	1.0539	-2.36%
2008-02-06	0	3.390	3.280	3.390	3.240	3.390	114,000	372,760	3.2698	1.077	1.042	1.077	1.029	1.077	358,885	1.0387	0.30%
2008-02-05	0	3.380	3.380	3.480	3.240	3.460	466,000	1,554,940	3.3368	1.074	1.074	1.105	1.029	1.099	1,467,021	1.0599	4.64%
2008-02-04	0	3.230	3.230	3.250	3.180	3.230	492,000	1,576,820	3.2049	1.026	1.026	1.032	1.010	1.026	1,548,872	1.0180	4.19%
2008-02-01	0	3.100	3.100	3.150	3.050	3.110	370,000	1,146,500	3.0986	0.985	0.985	1.001	0.969	0.988	1,164,802	0.9843	1.97%
2008-01-31	0	3.040	3.010	3.050	3.000	3.100	906,000	2,730,460	3.0138	0.966	0.956	0.969	0.953	0.985	2,852,191	0.9573	-0.33%
2008-01-30	0	3.050	3.050	3.100	3.020	3.100	382,000	1,161,380	3.0403	0.969	0.969	0.985	0.959	0.985	1,202,579	0.9657	0.00%
2008-01-29	0	3.050	3.050	3.100	3.040	3.100	858,000	2,619,580	3.0531	0.969	0.969	0.985	0.966	0.985	2,701,081	0.9698	-1.61%
2008-01-28	0	3.100	3.050	3.100	3.050	3.230	1,286,000	4,010,680	3.1187	0.985	0.969	0.985	0.969	1.026	4,048,474	0.9907	-4.91%
2008-01-25	0	3.260	3.260	3.300	3.200	3.370	2,100,000	6,870,020	3.2714	1.036	1.036	1.048	1.016	1.070	6,611,038	1.0392	8.67%
2008-01-24	0	3.000	2.960	3.000	2.910	3.180	2,376,000	7,288,980	3.0678	0.953	0.940	0.953	0.924	1.010	7,479,917	0.9745	3.09%
2008-01-23	0	2.910	2.800	2.910	2.800	3.320	642,000	1,897,160	2.9551	0.924	0.889	0.924	0.889	1.055	2,021,089	0.9387	-14.41%
2008-01-22	0	3.400	3.340	3.400	3.300	3.900	244,000	842,520	3.4530	1.080	1.061	1.080	1.048	1.239	768,140	1.0968	-13.27%
2008-01-21	0	3.920	3.920	4.000	3.900	4.100	82,000	327,540	3.9944	1.245	1.245	1.271	1.239	1.302	258,145	1.2688	0.26%
2008-01-18	0	3.910	3.910	3.920	3.800	4.000	128,000	499,380	3.9014	1.242	1.242	1.245	1.207	1.271	402,959	1.2393	-4.40%
2008-01-17	0	4.090	4.040	4.090	4.060	4.210	232,000	960,440	4.1398	1.299	1.283	1.299	1.290	1.337	730,362	1.3150	-3.54%
2008-01-16	0	4.240	4.240	4.390	4.200	4.450	324,000	1,384,500	4.2731	1.347	1.347	1.394	1.334	1.414	1,019,989	1.3574	-6.40%
2008-01-15	0	4.530	4.530	4.770	4.530	4.710	58,000	268,960	4.6372	1.439	1.439	1.515	1.439	1.496	182,591	1.4730	-3.62%
2008-01-14	0	4.700	4.690	4.700	4.690	4.720	24,000	112,820	4.7008	1.493	1.490	1.493	1.490	1.499	75,555	1.4932	0.00%
2008-01-11	0	4.700	4.610	4.700	4.600	4.800	248,000	1,169,260	4.7148	1.493	1.464	1.493	1.461	1.525	780,732	1.4976	3.75%
2008-01-10	0	4.530	4.530	4.600	4.500	4.980	1,048,000	4,874,920	4.6516	1.439	1.439	1.461	1.429	1.582	3,299,223	1.4776	-7.74%
2008-01-09	0	4.910	4.940	5.190	4.800	5.170	846,000	4,236,260	5.0074	1.560	1.569	1.649	1.525	1.642	2,663,304	1.5906	-6.48%
2008-01-08	0	5.250	5.250	5.260	5.250	5.300	130,000	684,760	5.2674	1.668	1.668	1.671	1.668	1.684	409,255	1.6732	-3.67%
2008-01-07	0	5.450	5.410	5.450	5.450	5.510	64,000	349,260	5.4572	1.731	1.718	1.731	1.731	1.750	201,479	1.7335	-2.68%
2008-01-04	0	5.600	5.550	5.620	5.600	5.710	182,000	1,027,020	5.6430	1.779	1.763	1.785	1.779	1.814	572,957	1.7925	-1.75%
2008-01-03	0	5.700	5.700	5.800	5.700	5.900	46,000	264,360	5.7470	1.811	1.811	1.842	1.811	1.874	144,813	1.8255	-1.04%
2008-01-02	0	5.760	5.760	5.900	5.750	5.820	92,000	533,460	5.7985	1.830	1.830	1.874	1.826	1.849	289,626	1.8419	-1.54%
2007-12-31	0	5.850	5.850	5.900	5.800	6.000	78,000	455,040	5.8338	1.858	1.858	1.874	1.842	1.906	245,553	1.8531	-2.50%
2007-12-28	0	6.000	5.820	6.000	5.800	6.000	148,000	862,040	5.8246	1.906	1.849	1.906	1.842	1.906	465,921	1.8502	0.00%
2007-12-27	0	6.000	5.810	6.000	6.000	6.100	156,000	937,440	6.0092	1.906	1.846	1.906	1.906	1.938	491,106	1.9088	0.00%
2007-12-24	0	6.000	5.910	-	5.600	6.000	76,000	450,200	5.9237	1.906	1.877	-	1.779	1.906	239,257	1.8817	4.17%
2007-12-21	0	5.760	5.750	5.760	5.690	5.850	1,791,000	10,306,360	5.7545	1.830	1.826	1.830	1.807	1.858	5,638,271	1.8279	1.77%
2007-12-20	0	5.660	5.550	5.690	5.550	5.850	786,000	4,544,004	5.7812	1.798	1.763	1.807	1.763	1.858	2,474,417	1.8364	-3.25%
2007-12-19	0	5.850	4.010	5.900	5.700	5.850	166,000	958,180	5.7722	1.858	1.274	1.874	1.811	1.858	522,587	1.8335	3.54%
2007-12-18	0	5.650	5.640	5.650	5.600	5.720	470,000	2,656,040	5.6511	1.795	1.792	1.795	1.779	1.817	1,479,613	1.7951	-1.22%
2007-12-17	0	5.720	5.720	5.750	5.700	5.750	320,000	1,839,280	5.7478	1.817	1.817	1.826	1.811	1.826	1,007,396	1.8258	-2.05%
2007-12-14	0	5.840	5.800	5.850	5.820	5.850	1,026,000	6,001,800	5.8497	1.855	1.842	1.858	1.849	1.858	3,229,964	1.8582	-0.17%
2007-12-13	0	5.850	5.850	5.980	5.850	6.020	1,196,000	7,149,632	5.9780	1.858	1.858	1.900	1.858	1.912	3,765,144	1.8989	-2.34%
2007-12-12	0	5.990	5.960	5.990	5.960	6.000	238,000	1,421,840	5.9741	1.903	1.893	1.903	1.893	1.906	749,251	1.8977	-0.17%
2007-12-11	0	6.000	6.000	6.100	6.000	6.100	1,090,000	6,622,200	6.0754	1.906	1.906	1.938	1.906	1.938	3,431,444	1.9299	-1.32%
2007-12-10	0	6.080	6.080	6.100	6.060	6.200	1,482,000	9,114,380	6.1501	1.931	1.931	1.938	1.925	1.969	4,665,504	1.9536	-1.78%
2007-12-07	0	6.190	6.110	6.200	6.160	6.300	872,000	5,409,960	6.2041	1.966	1.941	1.969	1.957	2.001	2,745,155	1.9707	-0.16%
2007-12-06	0	6.200	6.180	6.200	6.200	6.340	122,000	767,820	6.2936	1.969	1.963	1.969	1.969	2.014	384,070	1.9992	-2.21%
2007-12-05	0	6.340	6.200	6.380	6.300	6.380	782,000	4,927,560	6.3012	2.014	1.969	2.027	2.001	2.027	2,461,825	2.0016	0.63%
2007-12-04	0	6.300	6.300	6.340	6.220	6.320	192,000	1,208,660	6.2951	2.001	2.001	2.014	1.976	2.008	604,438	1.9996	0.80%
2007-12-03	0	6.250	6.220	6.300	6.120	6.310	404,000	2,509,890	6.2126	1.985	1.976	2.001	1.944	2.004	1,271,838	1.9734	2.12%
2007-11-30	0	6.120	6.020	6.120	5.910	6.200	96,000	580,360	6.0454	1.944	1.912	1.944	1.877	1.969	302,219	1.9203	-1.29%
2007-11-29	0	6.200	6.120	6.200	5.900	6.200	364,000	2,200,080	6.0442	1.969	1.944	1.969	1.874	1.969	1,145,913	1.9199	5.08%
2007-11-28	0	5.900	5.860	5.900	5.870	5.910	64,000	377,440	5.8975	1.874	1.861	1.874	1.865	1.877	201,479	1.8733	1.72%
2007-11-27	0	5.800	5.700	5.850	5.790	5.820	358,000	2,076,640	5.8007	1.842	1.811	1.858	1.839	1.849	1,127,025	1.8426	2.11%
2007-11-26	0	5.680	5.660	5.780	5.680	5.910	58,000	334,580	5.7686	1.804	1.798	1.836	1.804	1.877	182,591	1.8324	-2.91%
2007-11-23	0	5.850	5.850	5.940	5.840	5.880	326,000	1,911,020	5.8620	1.858	1.858	1.887	1.855	1.868	1,026,285	1.8621	1.56%
2007-11-22	0	5.760	5.760	5.840	5.600	5.760	1,017,875	5,785,054	5.6835	1.830	1.830	1.855	1.779	1.830	3,204,386	1.8054	1.23%
2007-11-21	0	5.690	5.610	5.690	5.610	5.800	126,000	719,560	5.7108	1.807	1.782	1.807	1.782	1.842	396,662	1.8140	1.43%
2007-11-20	0	5.610	5.610	5.750	5.500	5.580	214,000	1,186,360	5.5437	1.782	1.782	1.826	1.747	1.772	673,696	1.7610	0.72%
2007-11-19	0	5.570	5.560	5.600	5.570	5.650	640,000	3,581,840	5.5966	1.769	1.766	1.779	1.769	1.795	2,014,793	1.7778	-0.54%
2007-11-16	0	5.600	5.600	5.810	5.600	5.680	596,000	3,342,600	5.6084	1.779	1.779	1.846	1.779	1.804	1,876,276	1.7815	-3.28%
2007-11-15	0	5.790	5.720	5.800	5.760	6.000	434,000	2,521,180	5.8092	1.839	1.817	1.842	1.830	1.906	1,366,281	1.8453	-2.69%
2007-11-14	0	5.950	5.930	5.980	5.830	6.000	178,000	1,060,016	5.9551	1.890	1.884	1.900	1.852	1.906	560,364	1.8917	2.23%
2007-11-13	0	5.820	5.820	5.880	5.750	5.950	82,000	478,440	5.8346	1.849	1.849	1.868	1.826	1.890	258,145	1.8534	-0.17%
2007-11-12	0	5.830	5.810	5.950	5.600	6.000	486,000	2,818,960	5.8003	1.852	1.846	1.890	1.779	1.906	1,529,983	1.8425	-6.72%
2007-11-09	0	6.250	6.140	6.250	6.090	6.400	232,000	1,443,960	6.2240	1.985	1.950	1.985	1.934	2.033	730,362	1.9770	-4.43%
2007-11-08	0	6.540	6.540	6.550	6.050	6.480	592,000	3,678,300	6.2133	2.077	2.077	2.081	1.922	2.058	1,863,683	1.9737	1.40%
2007-11-07	0	6.450	6.350	6.480	6.130	6.600	550,000	3,483,180	6.3331	2.049	2.017	2.058	1.947	2.096	1,731,462	2.0117	4.20%
2007-11-06	0	6.190	6.170	6.190	5.680	6.190	414,000	2,468,200	5.9618	1.966	1.960	1.966	1.804	1.966	1,303,319	1.8938	6.72%
2007-11-05	0	5.800	5.670	5.850	5.600	5.880	670,000	3,802,100	5.6748	1.842	1.801	1.858	1.779	1.868	2,109,236	1.8026	5.45%
2007-11-02	0	5.500	5.500	5.680	5.300	5.750	1,340,000	7,380,949	5.5082	1.747	1.747	1.804	1.684	1.826	4,218,472	1.7497	2.23%
2007-11-01	0	5.380	5.380	5.400	5.320	5.770	632,000	3,457,600	5.4709	1.709	1.709	1.715	1.690	1.833	1,989,608	1.7378	-3.41%
2007-10-31	0	5.570	5.560	5.600	5.550	5.830	382,000	2,159,220	5.6524	1.769	1.766	1.779	1.763	1.852	1,202,579	1.7955	-3.97%
2007-10-30	0	5.800	5.800	5.870	5.780	6.000	210,000	1,223,000	5.8238	1.842	1.842	1.865	1.836	1.906	661,104	1.8499	-1.53%
2007-10-29	0	5.890	5.890	5.920	5.860	6.000	342,000	2,017,600	5.8994	1.871	1.871	1.880	1.861	1.906	1,076,655	1.8740	0.68%
2007-10-26	0	5.850	5.850	5.950	5.700	6.110	634,000	3,783,420	5.9675	1.858	1.858	1.890	1.811	1.941	1,995,904	1.8956	0.86%
2007-10-25	0	5.800	5.750	5.800	5.680	6.010	330,000	1,928,200	5.8430	1.842	1.826	1.842	1.804	1.909	1,038,877	1.8560	-3.33%
2007-10-24	0	6.000	6.000	6.120	6.000	6.200	120,000	725,460	6.0455	1.906	1.906	1.944	1.906	1.969	377,774	1.9204	-0.50%
2007-10-23	0	6.030	6.000	6.030	5.800	6.050	367,000	2,197,100	5.9866	1.915	1.906	1.915	1.842	1.922	1,155,358	1.9017	6.91%
2007-10-22	0	5.640	5.620	5.640	5.640	5.800	218,000	1,247,700	5.7234	1.792	1.785	1.792	1.792	1.842	686,289	1.8180	-6.00%
2007-10-18	0	6.000	5.980	6.050	5.900	6.120	566,000	3,422,908	6.0475	1.906	1.900	1.922	1.874	1.944	1,781,832	1.9210	-2.28%
2007-10-17	0	6.140	6.140	6.180	6.120	6.200	494,000	3,033,880	6.1415	1.950	1.950	1.963	1.944	1.969	1,555,168	1.9508	-0.65%
2007-10-16	0	6.180	6.110	6.300	6.030	6.390	784,000	4,846,200	6.1814	1.963	1.941	2.001	1.915	2.030	2,468,121	1.9635	-4.19%
2007-10-15	0	6.450	6.420	6.450	6.350	6.600	994,000	6,392,520	6.4311	2.049	2.039	2.049	2.017	2.096	3,129,225	2.0428	-3.73%
2007-10-12	0	6.700	6.700	6.710	6.600	6.900	593,000	3,987,620	6.7245	2.128	2.128	2.131	2.096	2.192	1,866,831	2.1360	-2.19%
2007-10-11	0	6.850	6.840	6.900	6.850	7.000	980,000	6,801,980	6.9408	2.176	2.173	2.192	2.176	2.224	3,085,151	2.2047	-0.72%
2007-10-10	0	6.900	6.900	7.000	6.900	7.050	1,768,000	12,401,260	7.0143	2.192	2.192	2.224	2.192	2.239	5,565,864	2.2281	-0.72%
2007-10-09	0	6.950	6.910	7.100	6.750	7.030	656,000	4,496,940	6.8551	2.208	2.195	2.255	2.144	2.233	2,065,162	2.1775	2.06%
2007-10-08	0	6.810	6.780	6.850	6.710	6.850	816,000	5,539,140	6.7882	2.163	2.154	2.176	2.131	2.176	2,568,860	2.1563	1.49%
2007-10-05	0	6.710	6.710	6.750	6.650	6.800	278,000	1,861,320	6.6954	2.131	2.131	2.144	2.112	2.160	875,175	2.1268	0.90%
2007-10-04	0	6.650	6.570	6.660	6.560	6.820	710,000	4,728,120	6.6593	2.112	2.087	2.116	2.084	2.166	2,235,160	2.1153	-4.32%
2007-10-03	0	6.950	6.910	6.950	6.590	6.960	2,694,000	18,632,400	6.9163	2.208	2.195	2.208	2.093	2.211	8,481,017	2.1970	2.36%
2007-10-02	0	6.790	6.750	6.800	6.050	6.800	1,982,000	13,053,320	6.5859	2.157	2.144	2.160	1.922	2.160	6,239,561	2.0920	12.79%
2007-09-28	0	6.020	6.010	6.040	5.800	6.100	1,964,000	11,828,660	6.0227	1.912	1.909	1.919	1.842	1.938	6,182,895	1.9131	0.84%
2007-09-27	0	5.970	5.950	5.970	5.220	6.200	3,542,000	20,553,860	5.8029	1.896	1.890	1.896	1.658	1.969	11,150,617	1.8433	14.81%
2007-09-25	0	5.200	5.190	5.200	5.080	5.320	1,084,000	5,673,880	5.2342	1.652	1.649	1.652	1.614	1.690	3,412,555	1.6626	2.36%
2007-09-24	0	5.080	5.080	5.150	4.860	5.360	1,290,800	6,697,080	5.1883	1.614	1.614	1.636	1.544	1.703	4,063,585	1.6481	4.53%
2007-09-21	0	4.860	4.860	4.880	4.760	5.280	1,734,000	8,632,440	4.9783	1.544	1.544	1.550	1.512	1.677	5,458,828	1.5814	-7.95%
2007-09-20	0	5.280	5.260	5.280	5.300	5.720	384,000	2,094,540	5.4545	1.677	1.671	1.677	1.684	1.817	1,208,876	1.7326	-6.71%
2007-09-19	0	5.660	5.600	5.660	5.580	5.720	868,000	4,891,340	5.6352	1.798	1.779	1.798	1.772	1.817	2,732,562	1.7900	3.10%
2007-09-18	0	5.490	5.420	5.490	5.450	5.650	94,000	520,120	5.5332	1.744	1.722	1.744	1.731	1.795	295,923	1.7576	-2.49%
2007-09-17	0	5.630	5.590	5.630	5.590	5.650	62,000	348,840	5.6265	1.788	1.776	1.788	1.776	1.795	195,183	1.7872	1.44%
2007-09-14	0	5.550	5.360	5.570	5.250	5.820	1,122,000	6,376,280	5.6830	1.763	1.703	1.769	1.668	1.849	3,532,183	1.8052	-3.31%
2007-09-13	0	5.740	5.710	5.740	5.740	5.810	268,000	1,547,360	5.7737	1.823	1.814	1.823	1.823	1.846	843,694	1.8340	0.70%
2007-09-12	0	5.700	5.700	5.800	5.630	5.950	372,000	2,153,620	5.7893	1.811	1.811	1.842	1.788	1.890	1,171,098	1.8390	1.24%
2007-09-11	0	5.630	5.600	5.650	5.620	5.970	446,000	2,563,720	5.7483	1.788	1.779	1.795	1.785	1.896	1,404,059	1.8259	-1.57%
2007-09-10	0	5.720	5.710	5.850	5.720	6.000	378,000	2,201,700	5.8246	1.817	1.814	1.858	1.817	1.906	1,189,987	1.8502	-6.23%
2007-09-07	0	6.100	6.000	6.100	6.000	6.420	3,406,000	21,199,929	6.2243	1.938	1.906	1.938	1.906	2.039	10,722,474	1.9771	-1.93%
2007-09-06	0	6.220	6.200	6.220	6.110	6.280	590,000	3,721,470	6.3076	1.976	1.969	1.976	1.941	1.995	1,857,387	2.0036	-1.43%
2007-09-05	0	6.310	6.200	6.370	6.200	6.500	838,000	5,316,840	6.3447	2.004	1.969	2.023	1.969	2.065	2,638,119	2.0154	1.45%
2007-09-04	0	6.220	6.250	6.260	5.820	6.500	632,000	3,909,018	6.1852	1.976	1.985	1.988	1.849	2.065	1,989,608	1.9647	6.87%
2007-09-03	0	5.820	5.800	5.850	5.500	5.900	540,000	3,104,020	5.7482	1.849	1.842	1.858	1.747	1.874	1,699,981	1.8259	5.63%
2007-08-31	0	5.510	5.500	5.550	5.330	5.600	272,000	1,499,960	5.5146	1.750	1.747	1.763	1.693	1.779	856,287	1.7517	0.18%
2007-08-30	0	5.500	5.500	5.540	5.400	5.660	1,070,000	5,882,740	5.4979	1.747	1.747	1.760	1.715	1.798	3,368,481	1.7464	3.58%
2007-08-29	0	5.310	5.300	5.340	5.290	5.520	342,000	1,830,300	5.3518	1.687	1.684	1.696	1.680	1.753	1,076,655	1.7000	-7.01%
2007-08-28	0	5.710	5.710	5.750	5.710	5.900	286,000	1,667,780	5.8314	1.814	1.814	1.826	1.814	1.874	900,360	1.8523	-2.39%
2007-08-27	0	5.850	5.840	5.850	5.600	5.920	798,000	4,620,360	5.7899	1.858	1.855	1.858	1.779	1.880	2,512,194	1.8392	6.95%
2007-08-24	0	5.470	5.470	5.500	5.380	5.560	40,000	220,120	5.5030	1.738	1.738	1.747	1.709	1.766	125,925	1.7480	-1.80%
2007-08-23	0	5.570	5.560	5.600	5.310	5.700	1,464,000	8,200,760	5.6016	1.769	1.766	1.779	1.687	1.811	4,608,838	1.7794	5.09%
2007-08-22	0	5.300	5.300	5.330	4.840	5.330	694,000	3,551,000	5.1167	1.684	1.684	1.693	1.537	1.693	2,184,791	1.6253	5.58%
2007-08-21	0	5.020	5.000	5.010	5.000	5.300	466,000	2,373,000	5.0923	1.595	1.588	1.591	1.588	1.684	1,467,021	1.6176	-3.46%
2007-08-20	0	5.200	5.150	5.200	4.600	5.200	2,824,000	13,729,180	4.8616	1.652	1.636	1.652	1.461	1.652	8,890,272	1.5443	4.84%
2007-08-17	0	4.960	4.850	4.960	4.660	5.380	346,000	1,851,368	5.3508	1.576	1.541	1.576	1.480	1.709	1,089,247	1.6997	-11.11%
2007-08-16	0	5.580	5.570	5.680	5.420	5.920	492,000	2,781,620	5.6537	1.772	1.769	1.804	1.722	1.880	1,548,872	1.7959	-8.82%
2007-08-15	0	6.120	6.110	6.140	6.000	6.140	172,000	1,046,960	6.0870	1.944	1.941	1.950	1.906	1.950	541,475	1.9335	0.33%
2007-08-14	0	6.100	6.100	6.190	5.910	6.190	105,000	630,430	6.0041	1.938	1.938	1.966	1.877	1.966	330,552	1.9072	1.67%
2007-08-13	0	6.000	5.980	6.100	5.700	6.350	520,000	3,053,560	5.8722	1.906	1.900	1.938	1.811	2.017	1,637,019	1.8653	-6.10%
2007-08-10	0	6.390	6.390	6.400	6.000	7.000	268,000	1,722,640	6.4278	2.030	2.030	2.033	1.906	2.224	843,694	2.0418	-9.36%
2007-08-09	0	7.050	7.000	7.050	6.920	7.050	126,000	877,120	6.9613	2.239	2.224	2.239	2.198	2.239	396,662	2.2113	1.44%
2007-08-08	0	6.950	6.860	6.950	6.800	7.100	132,000	915,860	6.9383	2.208	2.179	2.208	2.160	2.255	415,551	2.2040	-0.71%
2007-08-07	0	7.000	7.000	7.050	6.630	7.100	1,280,000	8,699,860	6.7968	2.224	2.224	2.239	2.106	2.255	4,029,585	2.1590	2.94%
2007-08-06	0	6.800	6.610	6.900	6.400	6.810	138,000	920,440	6.6699	2.160	2.100	2.192	2.033	2.163	434,440	2.1187	-4.23%
2007-08-03	0	7.100	7.100	7.220	7.090	7.240	530,000	3,764,980	7.1037	2.255	2.255	2.293	2.252	2.300	1,668,500	2.2565	0.57%
2007-08-02	0	7.060	7.000	7.090	6.850	7.350	168,000	1,188,500	7.0744	2.243	2.224	2.252	2.176	2.335	528,883	2.2472	-2.62%
2007-08-01	0	7.250	7.250	7.300	7.100	7.800	54,000	391,480	7.2496	2.303	2.303	2.319	2.255	2.478	169,998	2.3028	-8.23%
2007-07-31	0	7.900	7.380	7.900	7.090	7.900	220,000	1,658,520	7.5387	2.509	2.344	2.509	2.252	2.509	692,585	2.3947	11.42%
2007-07-30	0	7.090	7.090	7.200	7.000	7.070	30,000	211,340	7.0447	2.252	2.252	2.287	2.224	2.246	94,443	2.2377	-0.14%
2007-07-27	0	7.100	6.900	7.100	6.970	7.200	406,000	2,896,020	7.1331	2.255	2.192	2.255	2.214	2.287	1,278,134	2.2658	-3.01%
2007-07-26	0	7.320	7.300	7.320	7.290	7.350	640,000	4,677,680	7.3089	2.325	2.319	2.325	2.316	2.335	2,014,793	2.3217	0.83%
2007-07-25	0	7.260	7.260	7.350	7.100	7.360	980,000	7,081,140	7.2257	2.306	2.306	2.335	2.255	2.338	3,085,151	2.2952	-1.09%
2007-07-24	0	7.340	7.340	7.360	7.330	7.400	360,000	2,655,412	7.3761	2.332	2.332	2.338	2.328	2.351	1,133,321	2.3430	-0.14%
2007-07-23	0	7.350	7.300	7.390	7.350	7.500	258,000	1,908,480	7.3972	2.335	2.319	2.347	2.335	2.382	812,213	2.3497	-1.87%
2007-07-20	0	7.490	7.450	7.490	7.380	7.500	272,000	2,025,640	7.4472	2.379	2.366	2.379	2.344	2.382	856,287	2.3656	0.54%
2007-07-19	0	7.450	7.270	7.450	7.270	7.600	290,000	2,148,340	7.4081	2.366	2.309	2.366	2.309	2.414	912,953	2.3532	-1.84%
2007-07-18	0	7.590	7.410	7.590	7.360	7.700	204,000	1,538,780	7.5430	2.411	2.354	2.411	2.338	2.446	642,215	2.3961	2.57%
2007-07-17	0	7.400	7.340	7.500	7.290	7.500	1,226,000	9,039,200	7.3729	2.351	2.332	2.382	2.316	2.382	3,859,587	2.3420	-1.33%
2007-07-16	0	7.500	7.500	7.650	7.500	7.620	58,000	435,460	7.5079	2.382	2.382	2.430	2.382	2.420	182,591	2.3849	-2.60%
2007-07-13	0	7.700	7.500	7.700	7.700	7.800	16,000	124,200	7.7625	2.446	2.382	2.446	2.446	2.478	50,370	2.4658	0.00%
2007-07-12	0	7.700	7.510	7.700	7.400	7.700	341,700	2,564,940	7.5064	2.446	2.386	2.446	2.351	2.446	1,075,710	2.3844	0.65%
2007-07-11	0	7.650	7.700	7.840	7.650	7.890	116,000	907,240	7.8210	2.430	2.446	2.490	2.430	2.506	365,181	2.4844	-4.37%
2007-07-10	0	8.000	7.980	8.040	7.820	8.000	572,000	4,510,860	7.8861	2.541	2.535	2.554	2.484	2.541	1,800,721	2.5050	2.04%
2007-07-09	0	7.840	7.800	7.840	7.650	7.850	134,000	1,048,640	7.8257	2.490	2.478	2.490	2.430	2.494	421,847	2.4858	2.48%
2007-07-06	0	7.650	7.580	7.680	7.390	7.650	394,000	2,944,800	7.4741	2.430	2.408	2.440	2.347	2.430	1,240,357	2.3742	2.68%
2007-07-05	0	7.450	7.420	7.500	7.400	7.470	484,000	3,588,326	7.4139	2.366	2.357	2.382	2.351	2.373	1,523,687	2.3550	-0.40%
2007-07-04	0	7.480	7.400	7.500	7.280	7.480	380,000	2,804,220	7.3795	2.376	2.351	2.382	2.312	2.376	1,196,283	2.3441	5.65%
2007-07-03	0	7.080	7.050	7.100	6.950	7.160	198,000	1,404,300	7.0924	2.249	2.239	2.255	2.208	2.274	623,326	2.2529	1.87%
2007-06-29	0	6.950	6.920	6.970	6.890	7.040	226,000	1,575,140	6.9696	2.208	2.198	2.214	2.189	2.236	711,474	2.2139	-1.70%
2007-06-28	0	7.070	7.100	7.210	7.000	7.300	98,000	705,260	7.1965	2.246	2.255	2.290	2.224	2.319	308,515	2.2860	-2.48%
2007-06-27	0	7.250	7.200	7.280	7.030	7.290	406,000	2,884,600	7.1049	2.303	2.287	2.312	2.233	2.316	1,278,134	2.2569	-0.55%
2007-06-26	0	7.290	7.200	7.290	7.000	7.290	332,000	2,361,220	7.1121	2.316	2.287	2.316	2.224	2.316	1,045,174	2.2592	2.68%
2007-06-25	0	7.100	7.120	7.200	7.100	7.550	896,000	6,672,100	7.4465	2.255	2.262	2.287	2.255	2.398	2,820,710	2.3654	-5.96%
2007-06-22	0	7.550	7.500	7.550	7.500	7.880	430,000	3,273,960	7.6139	2.398	2.382	2.398	2.382	2.503	1,353,689	2.4185	-4.31%
2007-06-21	0	7.890	7.850	8.000	7.850	7.900	288,000	2,268,940	7.8783	2.506	2.494	2.541	2.494	2.509	906,657	2.5025	0.51%
2007-06-20	0	7.850	7.800	7.890	7.750	7.880	180,000	1,411,756	7.8431	2.494	2.478	2.506	2.462	2.503	566,660	2.4914	-0.38%
2007-06-18	0	7.880	7.880	8.000	7.800	8.000	693,000	5,458,080	7.8760	2.503	2.503	2.541	2.478	2.541	2,181,643	2.5018	1.94%
2007-06-15	0	7.730	7.730	7.790	7.730	7.750	78,000	604,060	7.7444	2.455	2.455	2.474	2.455	2.462	245,553	2.4600	0.52%
2007-06-14	0	7.690	7.690	7.730	7.690	7.750	128,000	987,260	7.7130	2.443	2.443	2.455	2.443	2.462	402,959	2.4500	0.13%
2007-06-13	0	7.680	7.650	7.690	7.560	7.720	60,000	459,780	7.6630	2.440	2.430	2.443	2.401	2.452	188,887	2.4342	0.26%
2007-06-12	0	7.660	7.650	7.780	7.660	7.850	188,000	1,458,700	7.7590	2.433	2.430	2.471	2.433	2.494	591,845	2.4647	-2.42%
2007-06-11	0	7.850	7.800	7.850	7.600	7.850	516,000	4,042,380	7.8341	2.494	2.478	2.494	2.414	2.494	1,624,426	2.4885	3.29%
2007-06-08	0	7.600	7.600	7.700	7.540	7.680	188,000	1,430,100	7.6069	2.414	2.414	2.446	2.395	2.440	591,845	2.4163	0.53%
2007-06-07	0	7.560	7.530	7.620	7.520	7.590	276,000	2,118,480	7.6757	2.401	2.392	2.420	2.389	2.411	868,879	2.4382	-1.95%
2007-06-06	0	7.710	7.700	7.800	7.700	7.800	30,000	231,720	7.7240	2.449	2.446	2.478	2.446	2.478	94,443	2.4535	-1.15%
2007-06-05	0	7.800	7.800	7.830	7.520	8.150	832,000	6,422,760	7.7197	2.478	2.478	2.487	2.389	2.589	2,619,230	2.4522	-4.29%
2007-06-04	0	8.150	8.130	8.150	7.250	8.150	918,000	7,099,240	7.7334	2.589	2.582	2.589	2.303	2.589	2,889,968	2.4565	12.41%
2007-06-01	0	7.250	7.240	7.270	7.250	7.350	482,000	3,498,880	7.2591	2.303	2.300	2.309	2.303	2.335	1,517,391	2.3059	0.00%
2007-05-31	0	7.250	7.290	7.300	6.600	7.250	972,000	6,783,660	6.9791	2.303	2.316	2.319	2.096	2.303	3,059,966	2.2169	9.85%
2007-05-30	0	6.600	6.500	6.650	6.410	6.900	602,000	3,997,240	6.6399	2.096	2.065	2.112	2.036	2.192	1,895,164	2.1092	-1.79%
2007-05-29	0	6.720	6.700	6.760	6.720	6.900	764,000	5,135,700	6.7221	2.135	2.128	2.147	2.135	2.192	2,405,159	2.1353	-1.03%
2007-05-28	0	6.790	6.780	6.800	6.680	6.850	242,000	1,642,700	6.7880	2.157	2.154	2.160	2.122	2.176	761,843	2.1562	-0.15%
2007-05-25	0	6.800	6.780	6.850	6.660	7.120	646,000	4,409,820	6.8263	2.160	2.154	2.176	2.116	2.262	2,033,681	2.1684	-4.90%
2007-05-23	0	7.150	7.150	7.200	7.000	7.200	122,000	861,420	7.0608	2.271	2.271	2.287	2.224	2.287	384,070	2.2429	-0.56%
2007-05-22	0	7.190	7.160	7.200	7.100	7.200	494,000	3,554,040	7.1944	2.284	2.274	2.287	2.255	2.287	1,555,168	2.2853	-0.14%
2007-05-21	0	7.200	7.200	7.360	7.010	7.500	931,000	6,720,790	7.2189	2.287	2.287	2.338	2.227	2.382	2,930,893	2.2931	-3.36%
2007-05-18	0	7.450	7.450	7.500	7.050	7.500	480,000	3,476,640	7.2430	2.366	2.366	2.382	2.239	2.382	1,511,094	2.3007	2.76%
2007-05-17	0	7.250	7.250	7.350	6.300	7.850	3,759,000	27,624,980	7.3490	2.303	2.303	2.335	2.001	2.494	11,833,758	2.3344	19.44%
2007-05-16	0	6.070	6.010	6.100	5.940	6.100	1,786,000	10,715,620	5.9998	1.928	1.909	1.938	1.887	1.938	5,622,530	1.9058	1.17%
2007-05-15	0	6.000	5.950	6.000	5.960	6.080	5,316,000	31,887,820	5.9985	1.906	1.890	1.906	1.893	1.931	16,735,370	1.9054	0.00%
2007-05-14	0	6.000	5.900	6.000	5.890	6.060	1,932,000	11,539,000	5.9726	1.906	1.874	1.906	1.871	1.925	6,082,155	1.8972	1.69%
2007-05-11	0	5.900	5.860	5.900	5.600	5.900	148,000	854,740	5.7753	1.874	1.861	1.874	1.779	1.874	465,921	1.8345	0.68%
2007-05-10	0	5.860	5.850	5.940	5.850	6.000	246,000	1,462,660	5.9458	1.861	1.858	1.887	1.858	1.906	774,436	1.8887	-2.01%
2007-05-09	0	5.980	5.970	6.010	5.980	6.020	1,606,000	9,636,060	6.0000	1.900	1.896	1.909	1.900	1.912	5,055,870	1.9059	0.17%
2007-05-08	0	5.970	5.920	5.980	5.850	6.010	452,000	2,703,240	5.9806	1.896	1.880	1.900	1.858	1.909	1,422,947	1.8997	0.84%
2007-05-07	0	5.920	5.920	5.950	5.870	5.990	228,000	1,352,700	5.9329	1.880	1.880	1.890	1.865	1.903	717,770	1.8846	1.20%
2007-05-04	0	5.850	5.790	5.870	5.700	5.850	110,000	636,320	5.7847	1.858	1.839	1.865	1.811	1.858	346,292	1.8375	2.63%
2007-05-03	0	5.700	5.650	5.730	5.670	5.780	2,998,000	17,107,640	5.7064	1.811	1.795	1.820	1.801	1.836	9,438,044	1.8126	0.00%
2007-05-02	0	5.700	5.650	5.780	5.650	5.850	774,000	4,424,060	5.7158	1.811	1.795	1.836	1.795	1.858	2,436,640	1.8156	-5.32%
2007-04-30	0	6.020	5.920	6.030	5.850	6.090	1,828,000	10,936,520	5.9828	1.912	1.880	1.915	1.858	1.934	5,754,751	1.9004	1.01%
2007-04-27	0	5.960	5.950	6.000	5.950	6.000	409,000	2,447,560	5.9843	1.893	1.890	1.906	1.890	1.906	1,287,578	1.9009	-0.67%
2007-04-26	0	6.000	5.960	6.000	5.850	6.000	466,000	2,783,640	5.9735	1.906	1.893	1.906	1.858	1.906	1,467,021	1.8975	2.39%
2007-04-25	0	5.860	5.860	6.000	5.800	5.950	242,000	1,417,180	5.8561	1.861	1.861	1.906	1.842	1.890	761,843	1.8602	-2.33%
2007-04-24	0	6.000	5.960	6.000	5.890	6.000	1,066,000	6,371,760	5.9773	1.906	1.893	1.906	1.871	1.906	3,355,889	1.8987	-0.33%
2007-04-23	0	6.020	6.020	6.100	5.850	6.150	792,000	4,706,380	5.9424	1.912	1.912	1.938	1.858	1.954	2,493,306	1.8876	2.91%
2007-04-20	0	5.850	5.850	5.920	5.630	5.950	1,130,000	6,648,060	5.8832	1.858	1.858	1.880	1.788	1.890	3,557,368	1.8688	-0.85%
2007-04-19	0	5.900	5.800	6.000	5.560	5.940	3,168,000	18,878,740	5.9592	1.874	1.842	1.906	1.766	1.887	9,973,223	1.8929	-1.34%
2007-04-18	0	5.980	5.980	6.020	5.900	6.100	1,052,000	6,291,440	5.9805	1.900	1.900	1.912	1.874	1.938	3,311,815	1.8997	0.00%
2007-04-17	0	5.980	5.970	5.990	5.960	6.030	8,630,000	51,779,480	5.9999	1.900	1.896	1.903	1.893	1.915	27,168,218	1.9059	0.34%
2007-04-16	0	5.960	5.950	5.990	5.900	6.040	400,000	2,400,340	6.0009	1.893	1.890	1.903	1.874	1.919	1,259,245	1.9062	0.00%
2007-04-13	0	5.960	5.930	5.990	5.950	6.100	504,000	3,031,640	6.0152	1.893	1.884	1.903	1.890	1.938	1,586,649	1.9107	-2.30%
2007-04-12	0	6.100	6.030	6.100	5.610	6.390	1,696,000	9,928,580	5.8541	1.938	1.915	1.938	1.782	2.030	5,339,200	1.8596	5.17%
2007-04-11	0	5.800	5.750	5.800	5.660	5.800	1,166,000	6,605,880	5.6654	1.842	1.826	1.842	1.798	1.842	3,670,700	1.7996	1.05%
2007-04-10	0	5.740	5.650	5.750	5.600	5.800	390,000	2,196,180	5.6312	1.823	1.795	1.826	1.779	1.842	1,227,764	1.7888	-0.69%
2007-04-04	0	5.780	5.750	5.780	5.250	5.900	786,000	4,408,560	5.6089	1.836	1.826	1.836	1.668	1.874	2,474,417	1.7817	10.10%
2007-04-03	0	5.250	5.180	5.250	5.130	5.270	372,000	1,920,460	5.1625	1.668	1.645	1.668	1.630	1.674	1,171,098	1.6399	2.36%
2007-04-02	0	5.180	5.180	5.250	5.150	5.180	98,000	505,980	5.1631	1.629	1.629	1.651	1.620	1.629	311,571	1.6240	0.58%
2007-03-30	0	5.150	5.150	5.330	5.110	5.400	56,000	288,800	5.1571	1.620	1.620	1.676	1.607	1.698	178,040	1.6221	-0.96%
2007-03-29	0	5.200	5.120	5.200	5.150	5.300	124,000	649,120	5.2348	1.636	1.610	1.636	1.620	1.667	394,232	1.6465	-1.14%
2007-03-28	0	5.260	5.160	5.300	5.110	5.260	178,000	928,500	5.2163	1.654	1.623	1.667	1.607	1.654	565,914	1.6407	0.77%
2007-03-27	0	5.220	5.180	5.220	5.110	5.400	574,000	3,035,100	5.2876	1.642	1.629	1.642	1.607	1.698	1,824,914	1.6631	2.15%
2007-03-26	0	5.110	5.040	5.110	4.950	5.200	294,000	1,484,820	5.0504	1.607	1.585	1.607	1.557	1.636	934,712	1.5885	-1.73%
2007-03-23	0	5.200	5.150	5.200	5.100	5.240	86,000	441,480	5.1335	1.636	1.620	1.636	1.604	1.648	273,419	1.6147	-0.76%
2007-03-22	0	5.240	5.100	5.250	5.110	5.250	1,098,000	5,756,520	5.2427	1.648	1.604	1.651	1.607	1.651	3,490,863	1.6490	-0.57%
2007-03-21	0	5.270	5.210	5.280	5.150	5.270	64,000	332,680	5.1981	1.658	1.639	1.661	1.620	1.658	203,475	1.6350	1.15%
2007-03-20	0	5.210	5.150	5.210	5.130	5.380	238,000	1,232,540	5.1787	1.639	1.620	1.639	1.614	1.692	756,672	1.6289	-5.27%
2007-03-19	0	5.500	5.450	5.500	5.300	5.600	402,000	2,209,240	5.4956	1.730	1.714	1.730	1.667	1.761	1,278,076	1.7286	7.42%
2007-03-16	0	5.120	5.120	5.200	5.100	5.230	96,000	492,080	5.1258	1.610	1.610	1.636	1.604	1.645	305,212	1.6123	0.39%
2007-03-15	0	5.100	5.100	5.170	4.890	5.170	6,618,000	33,113,000	5.0035	1.604	1.604	1.626	1.538	1.626	21,040,558	1.5738	4.29%
2007-03-14	0	4.890	4.890	4.940	4.800	5.100	430,000	2,117,300	4.9240	1.538	1.538	1.554	1.510	1.604	1,367,096	1.5488	-6.86%
2007-03-13	0	5.250	5.230	5.310	5.220	5.340	278,000	1,458,500	5.2464	1.651	1.645	1.670	1.642	1.680	883,843	1.6502	0.96%
2007-03-12	0	5.200	5.200	5.290	4.820	5.300	1,302,000	6,720,520	5.1617	1.636	1.636	1.664	1.516	1.667	4,139,439	1.6235	8.33%
2007-03-09	0	4.800	4.780	4.850	4.510	4.900	510,000	2,391,960	4.6901	1.510	1.503	1.525	1.419	1.541	1,621,439	1.4752	6.43%
2007-03-08	0	4.510	4.510	4.640	4.310	4.650	1,724,000	7,469,850	4.3329	1.419	1.419	1.459	1.356	1.463	5,481,100	1.3628	4.88%
2007-03-07	0	4.300	4.300	4.350	4.100	4.500	1,726,000	7,392,680	4.2831	1.353	1.353	1.368	1.290	1.415	5,487,459	1.3472	-1.38%
2007-03-06	0	4.360	4.360	4.370	4.220	4.650	1,378,000	6,180,940	4.4854	1.371	1.371	1.375	1.327	1.463	4,381,065	1.4108	-0.46%
2007-03-05	0	4.380	4.370	4.480	4.260	4.900	1,311,480	5,732,539	4.3710	1.378	1.375	1.409	1.340	1.541	4,169,578	1.3748	-7.79%
2007-03-02	0	4.750	4.900	4.990	4.750	5.290	666,000	3,335,800	5.0087	1.494	1.541	1.570	1.494	1.664	2,117,409	1.5754	-5.94%
2007-03-01	0	5.050	5.000	5.140	5.050	5.100	42,000	212,400	5.0571	1.588	1.573	1.617	1.588	1.604	133,530	1.5907	-2.88%
2007-02-28	0	5.200	5.110	5.200	4.970	5.230	612,000	3,068,860	5.0145	1.636	1.607	1.636	1.563	1.645	1,945,727	1.5772	-1.14%
2007-02-27	0	5.260	5.260	5.410	5.200	5.550	332,000	1,805,040	5.4369	1.654	1.654	1.702	1.636	1.746	1,055,525	1.7101	-7.07%
2007-02-26	0	5.660	5.660	5.700	5.650	5.750	158,000	894,300	5.6601	1.780	1.780	1.793	1.777	1.809	502,328	1.7803	-1.57%
2007-02-23	0	5.750	5.700	5.750	5.600	5.890	182,000	1,038,660	5.7069	1.809	1.793	1.809	1.761	1.853	578,631	1.7950	-0.52%
2007-02-22	0	5.780	5.600	5.780	5.500	5.800	72,000	405,720	5.6350	1.818	1.761	1.818	1.730	1.824	228,909	1.7724	4.33%
2007-02-21	0	5.540	5.530	5.540	5.530	5.630	302,000	1,679,500	5.5613	1.743	1.739	1.743	1.739	1.771	960,146	1.7492	0.73%
2007-02-16	0	5.500	5.470	5.500	5.200	5.550	768,000	4,120,660	5.3654	1.730	1.721	1.730	1.636	1.746	2,441,697	1.6876	2.61%
2007-02-15	0	5.360	5.350	5.380	5.250	5.470	632,000	3,382,380	5.3519	1.686	1.683	1.692	1.651	1.721	2,009,313	1.6834	-3.25%
2007-02-14	0	5.540	5.500	5.540	5.550	5.600	142,000	791,080	5.5710	1.743	1.730	1.743	1.746	1.761	451,460	1.7523	-0.54%
2007-02-13	0	5.570	5.570	5.590	5.500	5.680	416,000	2,321,860	5.5814	1.752	1.752	1.758	1.730	1.787	1,322,586	1.7555	-2.11%
2007-02-12	0	5.690	5.670	5.690	5.680	5.790	726,000	4,157,240	5.7262	1.790	1.783	1.790	1.787	1.821	2,308,166	1.8011	-1.73%
2007-02-09	0	5.790	5.760	5.790	5.740	5.990	651,000	3,768,360	5.7886	1.821	1.812	1.821	1.805	1.884	2,069,719	1.8207	-0.69%
2007-02-08	0	5.830	5.830	5.840	5.800	6.000	748,000	4,396,432	5.8776	1.834	1.834	1.837	1.824	1.887	2,378,111	1.8487	-2.83%
2007-02-07	0	6.000	6.000	6.010	5.950	6.020	1,712,000	10,258,180	5.9919	1.887	1.887	1.890	1.871	1.894	5,442,949	1.8847	0.00%
2007-02-06	0	6.000	5.950	6.000	5.780	6.100	638,000	3,785,520	5.9334	1.887	1.871	1.887	1.818	1.919	2,028,389	1.8663	4.17%
2007-02-05	0	5.760	5.760	5.830	5.750	5.800	292,000	1,688,880	5.7838	1.812	1.812	1.834	1.809	1.824	928,353	1.8192	-0.86%
2007-02-02	0	5.810	5.810	5.880	5.680	5.900	248,000	1,446,980	5.8346	1.827	1.827	1.849	1.787	1.856	788,465	1.8352	1.93%
2007-02-01	0	5.700	5.700	5.750	5.420	5.830	1,066,000	6,074,700	5.6986	1.793	1.793	1.809	1.705	1.834	3,389,126	1.7924	-2.23%
2007-01-31	0	5.830	5.830	5.850	5.790	5.890	778,000	4,527,080	5.8189	1.834	1.834	1.840	1.821	1.853	2,473,490	1.8302	0.17%
2007-01-30	0	5.820	5.820	5.840	5.800	5.880	2,640,000	15,402,484	5.8343	1.831	1.831	1.837	1.824	1.849	8,393,332	1.8351	0.00%
2007-01-29	0	5.820	5.800	5.830	5.700	6.000	1,056,000	6,161,900	5.8351	1.831	1.824	1.834	1.793	1.887	3,357,333	1.8354	0.17%
2007-01-26	0	5.810	5.810	5.900	5.760	5.960	3,868,000	22,504,350	5.8181	1.827	1.827	1.856	1.812	1.875	12,297,503	1.8300	-3.17%
2007-01-25	0	6.000	6.000	6.030	6.000	6.190	2,254,000	13,697,640	6.0770	1.887	1.887	1.897	1.887	1.947	7,166,125	1.9114	-0.99%
2007-01-24	0	6.060	6.060	6.150	5.970	6.190	2,814,000	17,047,530	6.0581	1.906	1.906	1.934	1.878	1.947	8,946,529	1.9055	2.71%
2007-01-23	0	5.900	5.900	5.920	5.800	6.000	880,000	5,199,020	5.9080	1.856	1.856	1.862	1.824	1.887	2,797,777	1.8583	3.51%
2007-01-22	0	5.700	5.700	5.890	5.450	6.150	3,114,000	18,474,000	5.9326	1.793	1.793	1.853	1.714	1.934	9,900,317	1.8660	4.59%
2007-01-19	0	5.450	5.430	5.500	5.430	5.890	644,000	3,595,820	5.5836	1.714	1.708	1.730	1.708	1.853	2,047,464	1.7562	-4.39%
2007-01-18	0	5.700	5.680	5.700	5.370	5.900	908,000	5,193,380	5.7196	1.793	1.787	1.793	1.689	1.856	2,886,798	1.7990	5.95%
2007-01-17	0	5.380	5.310	5.380	5.110	5.400	446,000	2,353,900	5.2778	1.692	1.670	1.692	1.607	1.698	1,417,964	1.6601	1.51%
2007-01-16	0	5.300	5.300	5.400	5.130	5.450	1,776,000	9,523,480	5.3623	1.667	1.667	1.698	1.614	1.714	5,646,423	1.6866	3.31%
2007-01-15	0	5.130	5.030	5.130	4.590	5.130	3,078,000	15,160,100	4.9253	1.614	1.582	1.614	1.444	1.614	9,785,862	1.5492	15.28%
2007-01-12	0	4.450	4.500	4.530	4.320	4.680	796,000	3,622,400	4.5508	1.400	1.415	1.425	1.359	1.472	2,530,717	1.4314	0.45%
2007-01-11	0	4.430	4.410	4.430	4.450	4.680	2,150,000	9,841,640	4.5775	1.393	1.387	1.393	1.400	1.472	6,835,479	1.4398	-1.34%
2007-01-10	0	4.490	4.490	4.500	4.200	4.580	4,346,000	19,376,720	4.4585	1.412	1.412	1.415	1.321	1.441	13,817,205	1.4024	5.65%
2007-01-09	0	4.250	4.210	4.270	3.940	4.260	3,914,000	16,011,760	4.0909	1.337	1.324	1.343	1.239	1.340	12,443,751	1.2867	6.52%
2007-01-08	0	3.990	3.930	3.990	3.820	4.100	3,584,000	14,422,480	4.0241	1.255	1.236	1.255	1.202	1.290	11,394,584	1.2657	4.45%
2007-01-05	0	3.820	3.800	3.820	3.780	3.840	1,208,000	4,594,700	3.8036	1.202	1.195	1.202	1.189	1.208	3,840,585	1.1964	-1.29%
2007-01-04	0	3.870	3.730	3.870	3.780	3.870	1,384,000	5,301,537	3.8306	1.217	1.173	1.217	1.189	1.217	4,400,141	1.2049	-0.26%
2007-01-03	0	3.880	3.810	3.880	3.800	4.080	2,322,000	9,078,300	3.9097	1.220	1.198	1.220	1.195	1.283	7,382,317	1.2297	-1.02%
2007-01-02	0	3.920	3.920	3.960	3.700	3.920	714,000	2,722,500	3.8130	1.233	1.233	1.246	1.164	1.233	2,270,015	1.1993	5.95%
2006-12-29	0	3.700	3.700	3.720	3.660	3.730	342,000	1,263,100	3.6933	1.164	1.164	1.170	1.151	1.173	1,087,318	1.1617	-2.12%
2006-12-28	0	3.780	3.750	3.780	3.750	3.900	314,000	1,190,320	3.7908	1.189	1.180	1.189	1.180	1.227	998,298	1.1923	-3.08%
2006-12-27	0	3.900	3.880	3.900	3.880	4.000	370,000	1,453,400	3.9281	1.227	1.220	1.227	1.220	1.258	1,176,338	1.2355	1.83%
2006-12-22	0	3.830	3.770	3.830	3.770	3.900	310,000	1,190,120	3.8391	1.205	1.186	1.205	1.186	1.227	985,581	1.2075	1.32%
2006-12-21	0	3.780	3.720	3.780	3.590	3.790	562,000	2,088,160	3.7156	1.189	1.170	1.189	1.129	1.192	1,786,762	1.1687	4.42%
2006-12-20	0	3.620	3.620	3.670	3.590	3.680	2,026,000	7,319,760	3.6129	1.139	1.139	1.154	1.129	1.157	6,441,247	1.1364	-1.09%
2006-12-19	0	3.660	3.640	3.680	3.640	3.730	1,684,000	6,186,600	3.6738	1.151	1.145	1.157	1.145	1.173	5,353,929	1.1555	-1.08%
2006-12-18	0	3.700	3.700	3.710	3.670	3.760	4,214,000	15,580,700	3.6974	1.164	1.164	1.167	1.154	1.183	13,397,538	1.1630	-0.80%
2006-12-15	0	3.730	3.720	3.730	3.700	3.800	2,934,000	11,047,480	3.7653	1.173	1.170	1.173	1.164	1.195	9,328,044	1.1843	-1.84%
2006-12-14	0	3.800	3.780	3.820	3.650	3.820	3,216,000	12,132,060	3.7724	1.195	1.189	1.202	1.148	1.202	10,224,605	1.1866	4.40%
2006-12-13	0	3.640	3.640	3.660	3.560	4.030	9,364,000	34,161,360	3.6482	1.145	1.145	1.151	1.120	1.268	29,770,895	1.1475	-9.23%
2006-12-12	0	4.010	4.010	4.030	3.970	4.100	7,248,000	29,039,260	4.0065	1.261	1.261	1.268	1.249	1.290	23,043,512	1.2602	0.00%
2006-12-11	0	4.010	4.000	4.030	3.950	4.200	1,140,000	4,600,200	4.0353	1.261	1.258	1.268	1.242	1.321	3,624,393	1.2692	-2.20%
2006-12-08	0	4.100	4.100	4.120	3.910	4.380	2,672,000	11,113,000	4.1591	1.290	1.290	1.296	1.230	1.378	8,495,069	1.3082	0.00%
2006-12-07	0	4.100	4.120	4.150	3.520	4.140	4,690,000	18,490,040	3.9424	1.290	1.296	1.305	1.107	1.302	14,910,882	1.2400	14.21%
2006-12-06	0	3.590	3.560	3.590	3.500	3.620	2,794,000	9,899,230	3.5430	1.129	1.120	1.129	1.101	1.139	8,882,943	1.1144	1.70%
2006-12-05	0	3.530	3.510	3.540	3.420	3.580	8,534,000	29,982,180	3.5133	1.110	1.104	1.113	1.076	1.126	27,132,082	1.1050	3.52%
2006-12-04	0	3.410	3.400	3.430	3.200	3.610	19,944,000	67,614,560	3.3902	1.073	1.069	1.079	1.007	1.135	63,407,809	1.0663	-4.48%
2006-12-01	0	3.570	3.570	3.600	3.450	3.650	55,424,000	197,281,640	3.5595	1.123	1.123	1.132	1.085	1.148	176,209,106	1.1196