Prices and Webb-site Total Returns

CHOW SANG SANG HOLDINGS INTERNATIONAL LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00116	1973-04-06			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
2026-06-10	0	10.19	10.13	10.19	10.04	10.25	592,000	6,023,925	10.176	10.19	10.13	10.19	10.04	10.25	592,000	10.176	-0.49%
2026-06-09	0	10.24	10.21	10.24	10.08	10.35	615,000	6,298,067	10.241	10.24	10.21	10.24	10.08	10.35	615,000	10.241	0.79%
2026-06-08	0	10.16	10.16	10.18	10.02	10.50	1,447,200	14,709,367	10.164	10.16	10.16	10.18	10.02	10.50	1,447,200	10.164	-4.42%
2026-06-05	0	10.63	10.60	10.63	10.51	10.76	443,130	4,704,784	10.617	10.63	10.60	10.63	10.51	10.76	443,130	10.617	-0.65%
2026-06-04	0	10.70	10.67	10.70	10.57	11.11	472,000	5,028,450	10.653	10.70	10.67	10.70	10.57	11.11	472,000	10.653	0.00%
2026-06-03	0	10.70	10.69	10.70	10.65	11.26	739,000	7,948,271	10.755	10.70	10.69	10.70	10.65	11.26	739,000	10.755	-3.17%
2026-06-02	0	11.05	10.97	11.05	10.73	11.09	858,400	9,388,898	10.938	11.05	10.97	11.05	10.73	11.09	858,400	10.938	1.10%
2026-06-01	0	10.93	10.89	10.93	10.71	10.99	692,855	7,513,908	10.845	10.93	10.89	10.93	10.71	10.99	692,855	10.845	-0.18%
2026-05-29	0	10.95	10.90	10.95	10.45	10.95	1,754,145	18,968,577	10.814	10.95	10.90	10.95	10.45	10.95	1,754,145	10.814	4.78%
2026-05-28	0	10.45	10.45	10.51	10.34	10.70	1,124,000	11,770,125	10.472	10.45	10.45	10.51	10.34	10.70	1,124,000	10.472	-2.34%
2026-05-27	0	10.70	10.70	10.74	10.61	11.05	951,057	10,207,560	10.733	10.70	10.70	10.74	10.61	11.05	951,057	10.733	-3.69%
2026-05-26	0	11.11	11.05	11.11	10.83	11.14	802,000	8,842,210	11.025	11.11	11.05	11.11	10.83	11.14	802,000	11.025	-0.09%
2026-05-22	0	11.12	11.06	11.12	11.01	11.16	881,000	9,757,570	11.076	11.12	11.06	11.12	11.01	11.16	881,000	11.076	0.00%
2026-05-21	0	11.12	11.07	11.12	11.06	11.50	830,000	9,276,603	11.177	11.12	11.07	11.12	11.06	11.50	830,000	11.177	-2.11%
2026-05-20	0	11.36	11.26	11.36	11.24	11.49	1,633,000	18,444,390	11.295	11.36	11.26	11.36	11.24	11.49	1,633,000	11.295	-0.61%
2026-05-19	0	11.43	11.38	11.44	11.24	11.45	1,536,000	17,407,725	11.333	11.43	11.38	11.44	11.24	11.45	1,536,000	11.333	1.51%
2026-05-18	0	11.26	11.26	11.33	11.19	11.64	1,904,000	21,560,250	11.324	11.26	11.26	11.33	11.19	11.64	1,904,000	11.324	-4.17%
2026-05-15	0	11.75	11.74	11.75	11.64	11.88	1,243,000	14,559,110	11.713	11.75	11.74	11.75	11.64	11.88	1,243,000	11.713	-1.01%
2026-05-14	0	11.87	11.86	11.87	11.75	12.11	857,000	10,175,470	11.873	11.87	11.86	11.87	11.75	12.11	857,000	11.873	-0.34%
2026-05-13	0	11.91	11.91	11.95	11.86	12.10	864,000	10,327,220	11.953	11.91	11.91	11.95	11.86	12.10	864,000	11.953	-1.24%
2026-05-12	0	12.06	12.05	12.08	12.06	12.45	749,000	9,141,880	12.205	12.06	12.05	12.08	12.06	12.45	749,000	12.205	-1.87%
2026-05-11	0	12.29	12.29	12.33	12.26	12.71	1,122,718	13,928,327	12.406	12.29	12.29	12.33	12.26	12.71	1,122,718	12.406	-2.92%
2026-05-08	0	12.66	12.62	12.66	12.29	12.66	1,099,660	13,736,010	12.491	12.66	12.62	12.66	12.29	12.66	1,099,660	12.491	2.43%
2026-05-07	0	12.36	12.36	12.38	11.99	12.36	1,280,200	15,631,468	12.210	12.36	12.36	12.38	11.99	12.36	1,280,200	12.210	4.39%
2026-05-06	0	11.84	11.80	11.84	11.33	11.84	1,212,900	14,101,907	11.627	11.84	11.80	11.84	11.33	11.84	1,212,900	11.627	4.04%
2026-05-05	0	11.38	11.38	11.40	11.22	11.50	833,300	9,463,526	11.357	11.38	11.38	11.40	11.22	11.50	833,300	11.357	-1.13%
2026-05-04	0	11.51	11.51	11.54	11.48	11.85	1,173,000	13,535,571	11.539	11.51	11.51	11.54	11.48	11.85	1,173,000	11.539	-0.95%
2026-04-30	0	11.62	11.62	11.63	11.60	11.94	835,000	9,766,954	11.697	11.62	11.62	11.63	11.60	11.94	835,000	11.697	-1.78%
2026-04-29	0	11.83	11.83	11.89	11.55	11.90	669,000	7,853,950	11.740	11.83	11.83	11.89	11.55	11.90	669,000	11.740	2.07%
2026-04-28	0	11.59	11.54	11.59	11.40	11.68	942,100	10,889,008	11.558	11.59	11.54	11.59	11.40	11.68	942,100	11.558	-0.60%
2026-04-27	0	11.66	11.64	11.66	11.60	12.19	1,350,000	15,899,445	11.777	11.66	11.64	11.66	11.60	12.19	1,350,000	11.777	-2.83%
2026-04-24	0	12.00	11.96	12.01	11.85	12.17	823,000	9,847,270	11.965	12.00	11.96	12.01	11.85	12.17	823,000	11.965	-1.23%
2026-04-23	0	12.15	12.14	12.15	12.01	12.40	793,000	9,591,690	12.095	12.15	12.14	12.15	12.01	12.40	793,000	12.095	0.00%
2026-04-22	0	12.15	12.14	12.15	12.10	12.55	1,273,000	15,603,600	12.257	12.15	12.14	12.15	12.10	12.55	1,273,000	12.257	-3.34%
2026-04-21	0	12.57	12.57	12.60	12.53	12.78	713,000	8,986,890	12.604	12.57	12.57	12.60	12.53	12.78	713,000	12.604	-0.71%
2026-04-20	0	12.66	12.66	12.72	12.64	12.93	743,000	9,449,764	12.718	12.66	12.66	12.72	12.64	12.93	743,000	12.718	-1.25%
2026-04-17	0	12.82	12.82	12.89	12.70	13.16	910,000	11,666,185	12.820	12.82	12.82	12.89	12.70	13.16	910,000	12.820	-3.46%
2026-04-16	0	13.28	13.20	13.28	13.15	13.47	1,330,000	17,646,569	13.268	13.28	13.20	13.28	13.15	13.47	1,330,000	13.268	-0.90%
2026-04-15	0	13.40	13.33	13.40	13.28	13.77	1,706,000	23,012,820	13.489	13.40	13.33	13.40	13.28	13.77	1,706,000	13.489	1.06%
2026-04-14	0	14.05	14.02	14.05	13.96	14.35	2,436,000	34,366,568	14.108	13.26	13.23	13.26	13.18	13.54	2,581,131	13.315	-0.78%
2026-04-13	0	14.16	14.10	14.16	14.06	14.55	1,603,000	22,800,798	14.224	13.36	13.31	13.36	13.27	13.73	1,698,503	13.424	-0.56%
2026-04-10	0	14.24	14.21	14.24	14.07	14.31	1,425,000	20,250,756	14.211	13.44	13.41	13.44	13.28	13.51	1,509,898	13.412	1.35%
2026-04-09	0	14.05	14.03	14.05	13.82	14.32	1,797,000	25,322,620	14.092	13.26	13.24	13.26	13.04	13.51	1,904,061	13.299	-3.04%
2026-04-08	0	14.49	14.48	14.49	14.26	14.75	3,279,100	47,386,515	14.451	13.68	13.67	13.68	13.46	13.92	3,474,461	13.639	3.28%
2026-04-02	0	14.03	13.94	14.06	13.80	14.23	1,372,000	19,266,028	14.042	13.24	13.16	13.27	13.02	13.43	1,453,741	13.253	-0.21%
2026-04-01	0	14.06	14.02	14.08	13.77	14.31	1,333,000	18,729,619	14.051	13.27	13.23	13.29	13.00	13.51	1,412,417	13.261	3.61%
2026-03-31	0	13.57	13.53	13.57	13.05	13.76	1,631,300	22,060,944	13.524	12.81	12.77	12.81	12.32	12.99	1,728,489	12.763	3.04%
2026-03-30	0	13.17	13.10	13.17	12.64	13.19	1,548,000	20,206,165	13.053	12.43	12.36	12.43	11.93	12.45	1,640,226	12.319	2.65%
2026-03-27	0	12.83	12.82	12.86	12.63	12.98	1,269,000	16,258,880	12.812	12.11	12.10	12.14	11.92	12.25	1,344,604	12.092	4.39%
2026-03-26	0	12.29	12.29	12.30	12.20	12.77	908,000	11,218,840	12.356	11.60	11.60	11.61	11.51	12.05	962,097	11.661	-3.76%
2026-03-25	0	12.77	12.70	12.77	12.51	12.77	461,000	5,842,895	12.674	12.05	11.99	12.05	11.81	12.05	488,465	11.962	2.08%
2026-03-24	0	12.51	12.51	12.52	12.14	12.57	1,203,000	14,958,605	12.434	11.81	11.81	11.82	11.46	11.86	1,274,672	11.735	2.79%
2026-03-23	0	12.17	12.17	12.20	12.00	12.59	2,136,000	25,965,555	12.156	11.49	11.49	11.51	11.33	11.88	2,263,258	11.473	-5.73%
2026-03-20	0	12.91	12.90	12.91	12.80	13.20	794,000	10,264,321	12.927	12.18	12.17	12.18	12.08	12.46	841,305	12.200	-2.20%
2026-03-19	0	13.20	13.19	13.21	13.09	13.58	1,072,000	14,143,595	13.194	12.46	12.45	12.47	12.35	12.82	1,135,867	12.452	-3.58%
2026-03-18	0	13.69	13.62	13.70	13.41	14.04	1,153,895	15,729,638	13.632	12.92	12.85	12.93	12.66	13.25	1,222,641	12.865	-1.93%
2026-03-17	0	13.96	13.92	13.97	13.75	14.54	3,386,900	47,462,845	14.014	13.18	13.14	13.18	12.98	13.72	3,588,684	13.226	8.05%
2026-03-16	0	12.92	12.88	12.93	12.69	12.99	1,194,000	15,338,885	12.847	12.19	12.16	12.20	11.98	12.26	1,265,136	12.124	1.10%
2026-03-13	0	12.78	12.78	12.84	12.76	13.13	681,000	8,751,320	12.851	12.06	12.06	12.12	12.04	12.39	721,572	12.128	-2.52%
2026-03-12	0	13.11	13.01	13.11	12.63	13.11	735,000	9,384,220	12.768	12.37	12.28	12.37	11.92	12.37	778,790	12.050	1.31%
2026-03-11	0	12.94	12.93	12.94	12.86	13.17	912,000	11,813,175	12.953	12.21	12.20	12.21	12.14	12.43	966,335	12.225	0.08%
2026-03-10	0	12.93	12.89	12.93	12.71	13.05	725,000	9,349,560	12.896	12.20	12.17	12.20	12.00	12.32	768,194	12.171	0.86%
2026-03-09	0	12.82	12.70	12.82	12.22	12.82	849,000	10,591,135	12.475	12.10	11.99	12.10	11.53	12.10	899,581	11.773	-1.23%
2026-03-06	0	12.98	12.98	13.01	12.66	13.08	1,026,500	13,168,780	12.829	12.25	12.25	12.28	11.95	12.34	1,087,656	12.107	-0.46%
2026-03-05	0	13.04	13.01	13.04	12.72	13.12	901,000	11,683,420	12.967	12.31	12.28	12.31	12.00	12.38	954,679	12.238	2.76%
2026-03-04	0	12.69	12.65	12.70	12.56	13.29	1,175,200	15,028,728	12.788	11.98	11.94	11.99	11.85	12.54	1,245,216	12.069	-4.94%
2026-03-03	0	13.35	13.30	13.35	13.18	13.90	1,102,000	14,800,535	13.431	12.60	12.55	12.60	12.44	13.12	1,167,655	12.675	-4.44%
2026-03-02	0	13.97	13.90	13.98	13.80	14.18	673,900	9,400,711	13.950	13.18	13.12	13.19	13.02	13.38	714,049	13.165	0.43%
2026-02-27	0	13.91	13.88	13.91	13.60	13.95	1,261,000	17,420,316	13.815	13.13	13.10	13.13	12.84	13.17	1,336,127	13.038	1.09%
2026-02-26	0	13.76	13.76	13.82	13.64	14.30	826,000	11,487,100	13.907	12.99	12.99	13.04	12.87	13.50	875,211	13.125	-4.51%
2026-02-25	0	14.41	14.30	14.41	14.19	14.56	553,000	7,955,748	14.387	13.60	13.50	13.60	13.39	13.74	585,946	13.578	0.63%
2026-02-24	0	14.32	14.28	14.32	14.14	15.00	1,107,000	15,832,880	14.303	13.51	13.48	13.51	13.34	14.16	1,172,952	13.498	-4.28%
2026-02-23	0	14.96	14.92	14.96	14.21	15.08	1,027,400	15,272,809	14.865	14.12	14.08	14.12	13.41	14.23	1,088,610	14.030	5.28%
2026-02-20	0	14.21	14.18	14.21	14.15	14.46	347,000	4,950,230	14.266	13.41	13.38	13.41	13.35	13.65	367,673	13.464	-1.73%
2026-02-16	0	14.46	14.38	14.46	13.85	14.52	641,650	9,126,159	14.223	13.65	13.57	13.65	13.07	13.70	679,878	13.423	4.18%
2026-02-13	0	13.88	13.76	13.88	13.75	14.14	1,039,500	14,450,885	13.902	13.10	12.99	13.10	12.98	13.34	1,101,431	13.120	-2.94%
2026-02-12	0	14.30	14.16	14.30	14.15	14.50	767,000	11,001,122	14.343	13.50	13.36	13.50	13.35	13.68	812,696	13.537	-0.21%
2026-02-11	0	14.33	14.23	14.33	14.18	14.37	649,000	9,281,686	14.302	13.52	13.43	13.52	13.38	13.56	687,666	13.497	1.85%
2026-02-10	0	14.07	13.99	14.07	13.85	14.30	1,216,703	17,050,495	14.014	13.28	13.20	13.28	13.07	13.50	1,289,191	13.226	-0.71%
2026-02-09	0	14.17	14.17	14.27	13.84	14.27	1,039,559	14,676,800	14.118	13.37	13.37	13.47	13.06	13.47	1,101,494	13.324	2.38%
2026-02-06	0	13.84	13.70	13.84	13.42	13.90	477,507	6,545,671	13.708	13.06	12.93	13.06	12.67	13.12	505,956	12.937	-0.29%
2026-02-05	0	13.88	13.80	13.88	13.51	14.18	591,970	8,140,719	13.752	13.10	13.02	13.10	12.75	13.38	627,238	12.979	-1.70%
2026-02-04	0	14.12	14.00	14.13	13.79	14.42	823,000	11,626,964	14.128	13.33	13.21	13.34	13.01	13.61	872,032	13.333	1.22%
2026-02-03	0	13.95	13.89	13.95	13.61	14.21	1,511,125	20,915,815	13.841	13.17	13.11	13.17	12.84	13.41	1,601,154	13.063	0.65%
2026-02-02	0	13.86	13.83	13.86	13.51	14.10	1,875,122	25,952,039	13.840	13.08	13.05	13.08	12.75	13.31	1,986,837	13.062	-5.46%
2026-01-30	0	14.66	14.66	14.67	14.50	15.10	5,604,000	82,641,915	14.747	13.84	13.84	13.85	13.68	14.25	5,937,873	13.918	-3.87%
2026-01-29	0	15.25	15.22	15.25	15.05	15.65	1,414,789	21,586,653	15.258	14.39	14.36	14.39	14.20	14.77	1,499,079	14.400	-0.39%
2026-01-28	0	15.31	15.27	15.35	14.81	15.38	1,847,000	28,102,213	15.215	14.45	14.41	14.49	13.98	14.52	1,957,040	14.360	1.73%
2026-01-27	0	15.05	15.01	15.05	14.20	15.19	3,524,958	51,719,409	14.672	14.20	14.17	14.20	13.40	14.34	3,734,967	13.847	4.51%
2026-01-26	0	14.40	14.33	14.40	14.14	14.68	1,749,210	25,128,135	14.365	13.59	13.52	13.59	13.34	13.85	1,853,424	13.558	2.78%
2026-01-23	0	14.01	14.01	14.17	13.92	14.47	1,753,000	24,895,015	14.201	13.22	13.22	13.37	13.14	13.66	1,857,440	13.403	-0.92%
2026-01-22	0	14.14	14.10	14.16	13.52	14.29	1,519,100	21,191,101	13.950	13.34	13.31	13.36	12.76	13.49	1,609,604	13.165	3.97%
2026-01-21	0	13.60	13.60	13.61	13.30	13.66	1,157,255	15,604,532	13.484	12.84	12.84	12.84	12.55	12.89	1,226,202	12.726	-0.37%
2026-01-20	0	13.65	13.56	13.65	13.07	13.66	2,207,670	29,672,356	13.441	12.88	12.80	12.88	12.34	12.89	2,339,198	12.685	4.28%
2026-01-19	0	13.09	13.06	13.09	12.78	13.10	847,000	10,979,166	12.962	12.35	12.33	12.35	12.06	12.36	897,462	12.234	1.79%
2026-01-16	0	12.86	12.86	12.95	12.69	13.10	1,863,388	24,138,425	12.954	12.14	12.14	12.22	11.98	12.36	1,974,404	12.226	2.88%
2026-01-15	0	12.50	12.45	12.50	12.40	12.70	663,288	8,291,326	12.500	11.80	11.75	11.80	11.70	11.99	702,805	11.797	-0.87%
2026-01-14	0	12.61	12.49	12.61	12.31	12.61	443,898	5,540,083	12.481	11.90	11.79	11.90	11.62	11.90	470,344	11.779	2.19%
2026-01-13	0	12.34	12.33	12.34	12.25	12.69	508,818	6,342,444	12.465	11.65	11.64	11.65	11.56	11.98	539,132	11.764	-0.72%
2026-01-12	0	12.43	12.38	12.43	11.98	12.48	915,006	11,255,388	12.301	11.73	11.68	11.73	11.31	11.78	969,520	11.609	3.67%
2026-01-09	0	11.99	11.98	12.03	11.92	12.20	410,386	4,932,587	12.019	11.32	11.31	11.35	11.25	11.51	434,836	11.344	-0.17%
2026-01-08	0	12.01	11.92	12.02	11.78	12.24	758,841	9,024,478	11.892	11.33	11.25	11.34	11.12	11.55	804,051	11.224	-1.07%
2026-01-07	0	12.14	12.14	12.18	12.02	12.35	564,888	6,868,608	12.159	11.46	11.46	11.50	11.34	11.66	598,543	11.476	-1.14%
2026-01-06	0	12.28	12.28	12.29	12.03	12.35	479,151	5,848,198	12.205	11.59	11.59	11.60	11.35	11.66	507,698	11.519	1.74%
2026-01-05	0	12.07	12.05	12.10	12.03	12.32	580,691	7,077,068	12.187	11.39	11.37	11.42	11.35	11.63	615,287	11.502	-0.74%
2026-01-02	0	12.16	12.13	12.16	12.10	12.32	542,000	6,608,932	12.194	11.48	11.45	11.48	11.42	11.63	574,291	11.508	-0.33%
2025-12-31	0	12.20	12.20	12.21	12.04	12.20	188,008	2,281,807	12.137	11.51	11.51	11.52	11.36	11.51	199,209	11.454	0.66%
2025-12-30	0	12.12	12.12	12.15	11.96	12.23	374,000	4,525,004	12.099	11.44	11.44	11.47	11.29	11.54	396,282	11.419	-1.54%
2025-12-29	0	12.31	12.26	12.31	12.20	12.64	509,400	6,264,772	12.298	11.62	11.57	11.62	11.51	11.93	539,749	11.607	-2.15%
2025-12-24	0	12.58	12.56	12.61	12.52	12.77	581,726	7,349,600	12.634	11.87	11.85	11.90	11.82	12.05	616,384	11.924	-1.49%
2025-12-23	0	12.77	12.77	12.78	12.12	12.90	1,325,215	16,806,715	12.682	12.05	12.05	12.06	11.44	12.17	1,404,168	11.969	2.98%
2025-12-22	0	12.40	12.40	12.41	12.13	12.40	687,000	8,431,058	12.272	11.70	11.70	11.71	11.45	11.70	727,930	11.582	2.23%
2025-12-19	0	12.13	12.02	12.14	11.86	12.13	816,766	9,859,297	12.071	11.45	11.34	11.46	11.19	11.45	865,427	11.392	1.68%
2025-12-18	0	11.93	11.90	11.93	11.82	11.95	316,868	3,762,853	11.875	11.26	11.23	11.26	11.16	11.28	335,746	11.207	-0.75%
2025-12-17	0	12.02	11.97	12.02	11.70	12.14	519,852	6,216,924	11.959	11.34	11.30	11.34	11.04	11.46	550,824	11.287	1.52%
2025-12-16	0	11.84	11.82	11.84	11.76	12.20	416,054	4,938,118	11.869	11.17	11.16	11.17	11.10	11.51	440,842	11.202	-0.92%
2025-12-15	0	11.95	11.94	11.95	11.86	12.20	416,882	5,028,935	12.063	11.28	11.27	11.28	11.19	11.51	441,719	11.385	-2.13%
2025-12-12	0	12.21	12.09	12.21	11.83	12.21	1,073,953	12,966,456	12.074	11.52	11.41	11.52	11.16	11.52	1,137,937	11.395	4.63%
2025-12-11	0	11.67	11.66	11.67	11.67	11.93	588,183	6,919,561	11.764	11.01	11.00	11.01	11.01	11.26	623,226	11.103	-1.35%
2025-12-10	0	11.83	11.80	11.83	11.73	11.86	544,693	6,427,429	11.800	11.16	11.14	11.16	11.07	11.19	577,145	11.137	0.42%
2025-12-09	0	11.78	11.76	11.78	11.75	12.15	644,500	7,625,684	11.832	11.12	11.10	11.12	11.09	11.47	682,898	11.167	-3.44%
2025-12-08	0	12.20	12.12	12.20	12.08	12.40	923,208	11,249,115	12.185	11.51	11.44	11.51	11.40	11.70	978,211	11.500	0.33%
2025-12-05	0	12.16	12.10	12.16	11.90	12.24	1,152,000	13,961,319	12.119	11.48	11.42	11.48	11.23	11.55	1,220,633	11.438	1.93%
2025-12-04	0	11.93	11.92	11.93	11.80	12.10	678,311	8,087,683	11.923	11.26	11.25	11.26	11.14	11.42	718,723	11.253	-1.32%
2025-12-03	0	12.09	12.09	12.13	12.05	12.32	531,109	6,445,885	12.137	11.41	11.41	11.45	11.37	11.63	562,751	11.454	-1.31%
2025-12-02	0	12.25	12.24	12.25	12.23	12.52	609,598	7,522,223	12.340	11.56	11.55	11.56	11.54	11.82	645,916	11.646	-2.47%
2025-12-01	0	12.56	12.50	12.56	12.14	12.63	1,172,000	14,664,431	12.512	11.85	11.80	11.85	11.46	11.92	1,241,825	11.809	3.46%
2025-11-28	0	12.14	12.06	12.14	11.79	12.14	1,118,000	13,402,051	11.988	11.46	11.38	11.46	11.13	11.46	1,184,608	11.313	1.68%
2025-11-27	0	11.94	11.90	11.94	11.90	12.13	764,000	9,174,810	12.009	11.27	11.23	11.27	11.23	11.45	809,517	11.334	-3.55%
2025-11-26	0	12.38	12.34	12.38	11.93	12.40	1,798,321	22,121,169	12.301	11.68	11.65	11.68	11.26	11.70	1,905,461	11.609	1.31%
2025-11-25	0	12.22	12.10	12.22	12.09	12.40	2,681,385	32,782,557	12.226	11.53	11.42	11.53	11.41	11.70	2,841,136	11.539	0.00%
2025-11-24	0	12.22	12.19	12.22	11.98	12.31	10,098,200	123,297,243	12.210	11.53	11.50	11.53	11.31	11.62	10,699,827	11.523	2.35%
2025-11-21	0	11.94	11.90	11.94	11.78	12.13	1,694,000	20,220,530	11.937	11.27	11.23	11.27	11.12	11.45	1,794,925	11.265	-3.01%
2025-11-20	0	12.31	12.22	12.31	12.15	12.68	1,958,000	24,035,385	12.275	11.62	11.53	11.62	11.47	11.97	2,074,653	11.585	-1.12%
2025-11-19	0	12.45	12.35	12.45	12.02	12.45	1,039,839	12,820,941	12.330	11.75	11.66	11.75	11.34	11.75	1,101,790	11.636	1.72%
2025-11-18	0	12.24	12.19	12.24	12.10	12.59	1,589,000	19,355,404	12.181	11.55	11.50	11.55	11.42	11.88	1,683,669	11.496	-1.77%
2025-11-17	0	12.46	12.41	12.46	12.16	12.97	1,623,000	20,099,212	12.384	11.76	11.71	11.76	11.48	12.24	1,719,695	11.688	-0.24%
2025-11-14	0	12.49	12.49	12.51	12.41	12.95	1,615,000	20,282,560	12.559	11.79	11.79	11.81	11.71	12.22	1,711,218	11.853	-3.63%
2025-11-13	0	12.96	12.94	12.96	12.83	13.04	766,000	9,899,901	12.924	12.23	12.21	12.23	12.11	12.31	811,637	12.197	0.78%
2025-11-12	0	12.86	12.84	12.88	12.78	13.00	1,365,200	17,571,736	12.871	12.14	12.12	12.16	12.06	12.27	1,446,535	12.147	-1.53%
2025-11-11	0	13.06	13.05	13.06	12.77	13.06	1,159,000	14,960,546	12.908	12.33	12.32	12.33	12.05	12.33	1,228,051	12.182	1.56%
2025-11-10	0	12.86	12.86	12.87	12.64	12.98	899,000	11,548,455	12.846	12.14	12.14	12.15	11.93	12.25	952,560	12.124	1.74%
2025-11-07	0	12.64	12.63	12.64	12.56	13.12	1,592,000	20,157,926	12.662	11.93	11.92	11.93	11.85	12.38	1,686,848	11.950	-3.51%
2025-11-06	0	13.10	13.07	13.10	12.83	13.15	1,256,502	16,440,537	13.084	12.36	12.34	12.36	12.11	12.41	1,331,361	12.349	2.18%
2025-11-05	0	12.82	12.77	12.82	12.27	12.86	1,616,522	20,559,758	12.719	12.10	12.05	12.10	11.58	12.14	1,712,831	12.003	0.55%
2025-11-04	0	12.75	12.72	12.75	12.62	13.04	1,895,000	24,238,508	12.791	12.03	12.00	12.03	11.91	12.31	2,007,900	12.072	-2.52%
2025-11-03	0	13.08	13.01	13.08	12.79	13.80	3,434,300	44,943,672	13.087	12.34	12.28	12.34	12.07	13.02	3,638,908	12.351	-6.10%
2025-10-31	0	13.93	13.90	13.93	13.87	14.36	1,367,069	19,133,872	13.996	13.15	13.12	13.15	13.09	13.55	1,448,516	13.209	-0.14%
2025-10-30	0	13.95	13.95	13.97	13.76	14.18	1,362,629	19,007,113	13.949	13.17	13.17	13.18	12.99	13.38	1,443,811	13.165	0.50%
2025-10-28	0	13.88	13.81	13.88	13.76	14.29	1,143,000	15,889,405	13.901	13.10	13.03	13.10	12.99	13.49	1,211,097	13.120	-3.61%
2025-10-27	0	14.40	14.37	14.42	14.10	14.60	1,419,000	20,411,669	14.385	13.59	13.56	13.61	13.31	13.78	1,503,541	13.576	3.23%
2025-10-24	0	13.95	13.92	13.95	13.76	14.08	588,000	8,227,440	13.992	13.17	13.14	13.17	12.99	13.29	623,032	13.205	1.38%
2025-10-23	0	13.76	13.76	13.81	13.44	14.11	1,900,000	26,114,427	13.744	12.99	12.99	13.03	12.68	13.32	2,013,198	12.972	-2.41%
2025-10-22	0	14.10	14.06	14.10	13.60	14.44	2,300,000	32,333,808	14.058	13.31	13.27	13.31	12.84	13.63	2,437,029	13.268	-4.92%
2025-10-21	0	14.83	14.80	14.83	14.40	14.98	1,575,042	23,379,992	14.844	14.00	13.97	14.00	13.59	14.14	1,668,879	14.009	3.13%
2025-10-20	0	14.38	14.35	14.38	14.06	14.58	872,739	12,494,250	14.316	13.57	13.54	13.57	13.27	13.76	924,735	13.511	0.00%
2025-10-17	0	14.38	14.27	14.39	14.20	15.00	1,869,739	27,130,555	14.510	13.57	13.47	13.58	13.40	14.16	1,981,134	13.694	-2.44%
2025-10-16	0	14.74	14.69	14.74	14.36	14.98	1,984,000	28,944,168	14.589	13.91	13.86	13.91	13.55	14.14	2,102,202	13.768	0.96%
2025-10-15	0	14.60	14.60	14.61	13.68	14.73	2,419,000	34,573,151	14.292	13.78	13.78	13.79	12.91	13.90	2,563,118	13.489	7.35%
2025-10-14	0	13.60	13.56	13.60	13.45	14.25	2,013,000	27,499,451	13.661	12.84	12.80	12.84	12.69	13.45	2,132,930	12.893	-2.30%
2025-10-13	0	13.92	13.82	13.92	13.16	13.96	2,738,000	37,371,266	13.649	13.14	13.04	13.14	12.42	13.18	2,901,124	12.882	2.50%
2025-10-10	0	13.58	13.57	13.58	13.55	14.28	1,604,000	22,241,574	13.866	12.82	12.81	12.82	12.79	13.48	1,699,563	13.087	-6.34%
2025-10-09	0	14.50	14.50	14.51	14.19	14.64	1,556,739	22,444,539	14.418	13.68	13.68	13.69	13.39	13.82	1,649,486	13.607	2.11%
2025-10-08	0	14.20	14.20	14.22	14.16	14.90	2,374,758	34,183,548	14.395	13.40	13.40	13.42	13.36	14.06	2,516,241	13.585	-2.07%
2025-10-06	0	14.50	14.41	14.50	14.41	14.70	1,611,000	23,402,788	14.527	13.68	13.60	13.68	13.60	13.87	1,706,980	13.710	-0.28%
2025-10-03	0	14.54	14.52	14.58	13.56	14.76	3,597,600	51,851,960	14.413	13.72	13.70	13.76	12.80	13.93	3,811,937	13.603	4.98%
2025-10-02	0	13.85	13.81	13.85	13.80	14.19	1,522,600	21,259,173	13.962	13.07	13.03	13.07	13.02	13.39	1,613,313	13.177	0.14%
2025-09-30	0	13.83	13.73	13.83	13.72	13.98	936,739	12,985,894	13.863	13.05	12.96	13.05	12.95	13.19	992,548	13.083	0.88%
2025-09-29	0	13.71	13.71	13.72	13.52	13.85	907,000	12,429,689	13.704	12.94	12.94	12.95	12.76	13.07	961,037	12.934	1.56%
2025-09-26	0	13.50	13.49	13.51	13.35	13.70	1,486,739	20,130,706	13.540	12.74	12.73	12.75	12.60	12.93	1,575,315	12.779	0.75%
2025-09-25	0	13.40	13.38	13.40	13.28	14.31	1,770,000	24,153,480	13.646	12.65	12.63	12.65	12.53	13.51	1,875,452	12.879	-6.62%
2025-09-24	0	14.35	14.30	14.35	14.04	14.42	1,916,000	27,374,678	14.287	13.54	13.50	13.54	13.25	13.61	2,030,151	13.484	0.70%
2025-09-23	0	14.25	14.23	14.25	14.11	14.81	1,508,000	21,567,800	14.302	13.45	13.43	13.45	13.32	13.98	1,597,843	13.498	-3.72%
2025-09-22	0	14.80	14.72	14.81	14.36	14.99	1,150,000	16,877,095	14.676	13.97	13.89	13.98	13.55	14.15	1,218,514	13.851	1.16%
2025-09-19	0	14.63	14.51	14.63	14.07	14.70	1,789,739	26,009,228	14.532	13.81	13.69	13.81	13.28	13.87	1,896,367	13.715	1.60%
2025-09-18	0	14.40	14.36	14.40	14.25	14.94	2,408,739	35,061,601	14.556	13.59	13.55	13.59	13.45	14.10	2,552,246	13.738	-2.17%
2025-09-17	0	14.72	14.61	14.72	14.40	15.45	2,552,000	37,562,645	14.719	13.89	13.79	13.89	13.59	14.58	2,704,042	13.891	-4.91%
2025-09-16	0	15.48	15.48	15.52	15.22	15.74	1,680,261	26,123,148	15.547	14.61	14.61	14.65	14.36	14.85	1,780,367	14.673	-0.58%
2025-09-15	0	15.57	15.51	15.58	14.46	15.58	3,962,992	60,308,097	15.218	14.69	14.64	14.70	13.65	14.70	4,199,098	14.362	4.99%
2025-09-12	0	14.83	14.83	14.84	14.33	14.88	4,040,461	58,607,511	14.505	14.00	14.00	14.01	13.52	14.04	4,281,182	13.690	3.13%
2025-09-11	0	14.38	14.37	14.38	14.00	14.38	5,222,717	74,568,952	14.278	13.57	13.56	13.57	13.21	13.57	5,533,874	13.475	0.42%
2025-09-10	0	14.32	14.28	14.34	14.05	14.60	2,594,000	37,012,530	14.269	13.51	13.48	13.53	13.26	13.78	2,748,544	13.466	-0.83%
2025-09-09	0	14.44	14.42	14.44	14.12	14.58	4,371,281	63,052,339	14.424	13.63	13.61	13.63	13.33	13.76	4,631,712	13.613	1.55%
2025-09-08	0	14.43	14.34	14.43	14.19	14.69	2,502,400	36,106,305	14.429	13.42	13.34	13.42	13.20	13.66	2,690,644	13.419	-0.69%
2025-09-05	0	14.53	14.49	14.53	14.03	14.65	4,400,400	63,764,732	14.491	13.51	13.48	13.51	13.05	13.63	4,731,422	13.477	2.40%
2025-09-04	0	14.19	14.08	14.19	14.00	14.95	3,130,499	44,726,624	14.287	13.20	13.09	13.20	13.02	13.90	3,365,992	13.288	-4.12%
2025-09-03	0	14.80	14.76	14.80	14.48	14.99	3,960,176	58,272,365	14.715	13.76	13.73	13.76	13.47	13.94	4,258,082	13.685	4.08%
2025-09-02	0	14.22	14.15	14.22	13.91	14.68	2,653,261	37,682,115	14.202	13.23	13.16	13.23	12.94	13.65	2,852,854	13.209	-2.40%
2025-09-01	0	14.57	14.44	14.57	13.41	14.66	6,056,057	85,298,374	14.085	13.55	13.43	13.55	12.47	13.63	6,511,627	13.099	8.73%
2025-08-29	0	13.40	13.35	13.40	12.20	13.50	4,119,700	53,795,708	13.058	12.46	12.42	12.46	11.35	12.56	4,429,606	12.145	10.56%
2025-08-28	0	12.12	12.10	12.12	11.88	12.88	6,081,035	73,907,786	12.154	11.27	11.25	11.27	11.05	11.98	6,538,484	11.304	-5.90%
2025-08-27	0	12.88	12.81	12.88	12.67	12.97	3,365,261	43,170,345	12.828	11.98	11.91	11.98	11.78	12.06	3,618,414	11.931	0.47%
2025-08-26	0	12.82	12.81	12.83	12.78	13.20	4,130,000	53,387,314	12.927	11.92	11.91	11.93	11.89	12.28	4,440,681	12.022	-3.83%
2025-08-25	0	13.33	13.20	13.33	12.08	13.48	11,653,663	150,166,380	12.886	12.40	12.28	12.40	11.23	12.54	12,530,315	11.984	13.64%
2025-08-22	0	11.73	11.73	11.77	11.70	12.41	5,182,839	61,696,409	11.904	10.91	10.91	10.95	10.88	11.54	5,572,720	11.071	-4.87%
2025-08-21	0	12.33	12.30	12.33	11.30	12.38	17,797,803	213,206,270	11.979	11.47	11.44	11.47	10.51	11.51	19,136,651	11.141	7.69%
2025-08-20	0	11.45	11.30	11.45	9.920	11.54	18,664,000	203,669,241	10.912	10.65	10.51	10.65	9.226	10.73	20,068,008	10.149	27.51%
2025-08-19	0	8.980	8.980	9.010	8.900	9.060	1,061,000	9,521,713	8.9743	8.352	8.352	8.380	8.277	8.426	1,140,814	8.3464	-0.55%
2025-08-18	0	9.030	8.990	9.040	8.800	9.030	1,028,000	9,199,790	8.9492	8.398	8.361	8.408	8.184	8.398	1,105,332	8.3231	2.27%
2025-08-15	0	8.830	8.780	8.830	8.730	8.870	307,000	2,704,380	8.8091	8.212	8.166	8.212	8.119	8.249	330,094	8.1928	0.34%
2025-08-14	0	8.800	8.760	8.800	8.730	8.870	341,000	2,999,007	8.7947	8.184	8.147	8.184	8.119	8.249	366,652	8.1794	0.80%
2025-08-13	0	8.730	8.730	8.770	8.710	8.820	529,000	4,634,390	8.7607	8.119	8.119	8.156	8.101	8.203	568,794	8.1477	0.00%
2025-08-12	0	8.730	8.700	8.730	8.680	8.740	171,566	1,493,897	8.7074	8.119	8.091	8.119	8.073	8.129	184,472	8.0982	0.69%
2025-08-11	0	8.670	8.660	8.690	8.630	8.840	311,000	2,705,110	8.6981	8.063	8.054	8.082	8.026	8.222	334,395	8.0896	-1.81%
2025-08-08	0	8.830	8.820	8.840	8.780	8.910	1,455,000	12,886,930	8.8570	8.212	8.203	8.222	8.166	8.287	1,564,453	8.2373	-0.34%
2025-08-07	0	8.860	8.840	8.860	8.580	8.900	700,600	6,131,882	8.7523	8.240	8.222	8.240	7.980	8.277	753,303	8.1400	3.75%
2025-08-06	0	8.540	8.540	8.560	8.450	8.560	238,600	2,030,890	8.5117	7.943	7.943	7.961	7.859	7.961	256,549	7.9162	0.12%
2025-08-05	0	8.530	8.480	8.530	8.410	8.570	281,576	2,390,505	8.4897	7.933	7.887	7.933	7.822	7.970	302,758	7.8958	1.55%
2025-08-04	0	8.400	8.370	8.400	8.160	8.440	360,600	2,998,785	8.3161	7.812	7.784	7.812	7.589	7.850	387,726	7.7343	2.07%
2025-08-01	0	8.230	8.230	8.240	8.230	8.490	488,600	4,054,508	8.2982	7.654	7.654	7.664	7.654	7.896	525,355	7.7177	-0.96%
2025-07-31	0	8.310	8.310	8.320	8.300	8.510	596,600	4,999,540	8.3801	7.729	7.729	7.738	7.719	7.915	641,480	7.7938	-3.15%
2025-07-30	0	8.580	8.550	8.590	8.420	8.600	1,066,600	9,053,334	8.4880	7.980	7.952	7.989	7.831	7.998	1,146,835	7.8942	0.94%
2025-07-29	0	8.500	8.490	8.500	8.350	8.510	301,600	2,537,969	8.4150	7.905	7.896	7.905	7.766	7.915	324,288	7.8263	-0.58%
2025-07-28	0	8.550	8.500	8.550	8.450	8.670	480,000	4,111,660	8.5660	7.952	7.905	7.952	7.859	8.063	516,108	7.9667	0.59%
2025-07-25	0	8.500	8.490	8.530	8.430	8.630	734,000	6,260,820	8.5297	7.905	7.896	7.933	7.840	8.026	789,215	7.9330	-1.05%
2025-07-24	0	8.590	8.560	8.590	8.500	8.600	805,600	6,853,443	8.5073	7.989	7.961	7.989	7.905	7.998	866,202	7.9121	1.42%
2025-07-23	0	8.470	8.470	8.480	8.320	8.570	870,570	7,381,062	8.4784	7.877	7.877	7.887	7.738	7.970	936,059	7.8853	0.83%
2025-07-22	0	8.400	8.400	8.430	8.330	8.460	257,261	2,161,234	8.4009	7.812	7.812	7.840	7.747	7.868	276,614	7.8132	0.72%
2025-07-21	0	8.340	8.340	8.370	8.210	8.360	667,000	5,517,240	8.2717	7.757	7.757	7.784	7.636	7.775	717,175	7.6930	0.12%
2025-07-18	0	8.330	8.320	8.330	8.220	8.470	623,500	5,179,167	8.3066	7.747	7.738	7.747	7.645	7.877	670,403	7.7255	0.48%
2025-07-17	0	8.290	8.290	8.340	8.230	8.380	511,925	4,244,595	8.2914	7.710	7.710	7.757	7.654	7.794	550,435	7.7113	-1.07%
2025-07-16	0	8.380	8.350	8.380	8.300	8.390	267,000	2,229,230	8.3492	7.794	7.766	7.794	7.719	7.803	287,085	7.7650	0.48%
2025-07-15	0	8.340	8.320	8.340	8.280	8.470	476,900	3,970,737	8.3261	7.757	7.738	7.757	7.701	7.877	512,775	7.7436	-0.71%
2025-07-14	0	8.400	8.400	8.430	8.330	8.440	322,000	2,702,609	8.3932	7.812	7.812	7.840	7.747	7.850	346,223	7.8060	0.00%
2025-07-11	0	8.400	8.390	8.410	8.390	8.540	402,000	3,390,320	8.4336	7.812	7.803	7.822	7.803	7.943	432,241	7.8436	-1.64%
2025-07-10	0	8.540	8.500	8.540	8.360	8.590	449,000	3,809,040	8.4834	7.943	7.905	7.943	7.775	7.989	482,776	7.8899	1.18%
2025-07-09	0	8.440	8.440	8.490	8.400	8.620	1,080,000	9,154,420	8.4763	7.850	7.850	7.896	7.812	8.017	1,161,243	7.8833	-2.54%
2025-07-08	0	8.660	8.660	8.670	8.510	8.740	342,900	2,967,157	8.6531	8.054	8.054	8.063	7.915	8.129	368,695	8.0477	1.41%
2025-07-07	0	8.540	8.540	8.550	8.500	8.660	390,261	3,341,034	8.5610	7.943	7.943	7.952	7.905	8.054	419,619	7.9621	-1.39%
2025-07-04	0	8.660	8.650	8.660	8.560	8.810	907,261	7,822,172	8.6217	8.054	8.045	8.054	7.961	8.194	975,510	8.0185	-2.15%
2025-07-03	0	8.850	8.840	8.850	8.770	9.050	1,062,261	9,437,542	8.8844	8.231	8.222	8.231	8.156	8.417	1,142,170	8.2628	-1.23%
2025-07-02	0	8.960	8.950	8.960	8.650	9.150	2,368,761	21,248,948	8.9705	8.333	8.324	8.333	8.045	8.510	2,546,952	8.3429	5.16%
2025-06-30	0	8.520	8.500	8.530	8.450	8.690	1,045,262	8,922,718	8.5363	7.924	7.905	7.933	7.859	8.082	1,123,892	7.9391	-1.96%
2025-06-27	0	8.690	8.670	8.690	8.590	8.720	469,000	4,065,600	8.6687	8.082	8.063	8.082	7.989	8.110	504,281	8.0622	1.05%
2025-06-26	0	8.600	8.560	8.600	8.470	8.610	870,800	7,447,934	8.5530	7.998	7.961	7.998	7.877	8.008	936,306	7.9546	1.42%
2025-06-25	0	8.480	8.450	8.480	8.400	8.590	1,123,300	9,523,490	8.4781	7.887	7.859	7.887	7.812	7.989	1,207,801	7.8850	-1.05%
2025-06-24	0	8.570	8.540	8.570	8.360	8.590	966,000	8,198,580	8.4871	7.970	7.943	7.970	7.775	7.989	1,038,668	7.8934	-0.58%
2025-06-23	0	8.620	8.610	8.620	8.580	8.680	510,001	4,406,368	8.6399	8.017	8.008	8.017	7.980	8.073	548,366	8.0354	-0.58%
2025-06-20	0	8.670	8.660	8.670	8.460	8.720	3,886,000	33,653,205	8.6601	8.063	8.054	8.063	7.868	8.110	4,178,326	8.0542	4.08%
2025-06-19	0	8.330	8.300	8.370	8.260	8.760	1,663,500	13,944,923	8.3829	7.747	7.719	7.784	7.682	8.147	1,788,638	7.7964	-3.70%
2025-06-18	0	8.650	8.600	8.660	8.540	8.820	2,036,080	17,530,466	8.6099	8.045	7.998	8.054	7.943	8.203	2,189,245	8.0075	-1.14%
2025-06-17	0	8.750	8.750	8.760	8.630	8.990	1,754,000	15,473,433	8.8218	8.138	8.138	8.147	8.026	8.361	1,885,945	8.2046	-2.67%
2025-06-16	0	8.990	8.980	8.990	8.630	9.060	2,967,100	26,534,440	8.9429	8.361	8.352	8.361	8.026	8.426	3,190,301	8.3172	4.53%
2025-06-13	0	8.600	8.590	8.600	8.240	8.640	4,187,000	35,810,120	8.5527	7.998	7.989	7.998	7.664	8.036	4,501,969	7.9543	3.99%
2025-06-12	0	8.270	8.260	8.280	8.060	8.280	668,000	5,452,210	8.1620	7.691	7.682	7.701	7.496	7.701	718,251	7.5910	1.35%
2025-06-11	0	8.160	8.160	8.180	8.090	8.270	869,000	7,105,384	8.1765	7.589	7.589	7.608	7.524	7.691	934,371	7.6045	-1.09%
2025-06-10	0	8.250	8.230	8.250	8.070	8.360	1,751,005	14,447,711	8.2511	7.673	7.654	7.673	7.505	7.775	1,882,725	7.6738	1.85%
2025-06-09	0	8.100	8.080	8.100	8.080	8.320	1,473,000	12,017,139	8.1583	7.533	7.515	7.533	7.515	7.738	1,583,807	7.5875	-2.41%
2025-06-06	0	8.300	8.270	8.300	8.150	8.310	923,000	7,620,650	8.2564	7.719	7.691	7.719	7.580	7.729	992,433	7.6788	1.47%
2025-06-05	0	8.180	8.130	8.180	8.050	8.200	992,000	8,067,560	8.1326	7.608	7.561	7.608	7.487	7.626	1,066,624	7.5636	0.49%
2025-06-04	0	8.140	8.120	8.140	7.900	8.150	727,023	5,881,455	8.0898	7.571	7.552	7.571	7.347	7.580	781,714	7.5238	2.01%
2025-06-03	0	7.980	7.970	7.980	7.880	8.060	1,352,003	10,779,803	7.9732	7.422	7.412	7.422	7.329	7.496	1,453,708	7.4154	1.53%
2025-06-02	0	7.860	7.830	7.860	7.770	7.950	993,000	7,789,025	7.8439	7.310	7.282	7.310	7.226	7.394	1,067,699	7.2952	-1.75%
2025-05-30	0	8.000	7.980	8.000	7.900	8.130	1,763,000	14,212,120	8.0613	7.440	7.422	7.440	7.347	7.561	1,895,622	7.4973	0.00%
2025-05-29	0	8.000	7.990	8.000	7.650	8.090	3,546,302	28,179,158	7.9461	7.440	7.431	7.440	7.115	7.524	3,813,074	7.3901	4.85%
2025-05-28	0	7.990	7.990	8.000	7.750	8.000	3,145,000	24,936,160	7.9288	7.096	7.096	7.105	6.883	7.105	3,541,135	7.0419	3.90%
2025-05-27	0	7.690	7.670	7.690	7.460	7.690	558,001	4,230,811	7.5821	6.830	6.812	6.830	6.625	6.830	628,285	6.7339	1.72%
2025-05-26	0	7.560	7.510	7.560	7.510	7.580	373,000	2,818,657	7.5567	6.714	6.670	6.714	6.670	6.732	419,982	6.7114	0.27%
2025-05-23	0	7.540	7.540	7.580	7.510	7.650	303,000	2,285,940	7.5444	6.697	6.697	6.732	6.670	6.794	341,165	6.7004	-1.44%
2025-05-22	0	7.650	7.610	7.650	7.550	7.770	907,000	6,959,860	7.6735	6.794	6.759	6.794	6.705	6.901	1,021,243	6.8151	1.59%
2025-05-21	0	7.530	7.510	7.530	7.490	7.560	705,904	5,301,499	7.5102	6.688	6.670	6.688	6.652	6.714	794,817	6.6701	-0.13%
2025-05-20	0	7.540	7.510	7.540	7.450	7.580	690,002	5,179,825	7.5070	6.697	6.670	6.697	6.617	6.732	776,913	6.6672	1.07%
2025-05-19	0	7.460	7.460	7.480	7.390	7.520	1,104,905	8,258,592	7.4745	6.625	6.625	6.643	6.563	6.679	1,244,075	6.6383	0.13%
2025-05-16	0	7.450	7.420	7.450	7.400	7.490	782,000	5,806,799	7.4256	6.617	6.590	6.617	6.572	6.652	880,498	6.5949	0.68%
2025-05-15	0	7.400	7.400	7.420	7.400	7.520	726,000	5,418,525	7.4635	6.572	6.572	6.590	6.572	6.679	817,445	6.6286	-1.86%
2025-05-14	0	7.540	7.500	7.540	7.480	7.600	1,126,303	8,467,707	7.5181	6.697	6.661	6.697	6.643	6.750	1,268,169	6.6771	1.07%
2025-05-13	0	7.460	7.460	7.470	7.420	7.610	810,000	6,046,604	7.4649	6.625	6.625	6.634	6.590	6.759	912,025	6.6299	-1.45%
2025-05-12	0	7.570	7.550	7.570	7.530	7.670	789,000	5,975,430	7.5734	6.723	6.705	6.723	6.688	6.812	888,380	6.7262	-1.05%
2025-05-09	0	7.650	7.650	7.680	7.640	7.750	347,000	2,660,450	7.6670	6.794	6.794	6.821	6.785	6.883	390,707	6.8093	-1.29%
2025-05-08	0	7.750	7.690	7.750	7.700	7.860	477,000	3,700,190	7.7572	6.883	6.830	6.883	6.839	6.981	537,081	6.8894	-0.64%
2025-05-07	0	7.800	7.740	7.800	7.740	7.870	644,000	5,027,832	7.8072	6.927	6.874	6.927	6.874	6.990	725,116	6.9338	0.26%
2025-05-06	0	7.780	7.770	7.780	7.610	7.890	1,035,001	8,056,552	7.7841	6.910	6.901	6.910	6.759	7.007	1,165,367	6.9133	2.37%
2025-05-02	0	7.600	7.580	7.600	7.540	7.620	220,000	1,666,080	7.5731	6.750	6.732	6.750	6.697	6.768	247,711	6.7259	0.00%
2025-04-30	0	7.600	7.560	7.600	7.440	7.600	473,000	3,543,242	7.4910	6.750	6.714	6.750	6.608	6.750	532,578	6.6530	2.15%
2025-04-29	0	7.440	7.410	7.440	7.380	7.460	326,248	2,419,324	7.4156	6.608	6.581	6.608	6.554	6.625	367,341	6.5860	-0.27%
2025-04-28	0	7.460	7.410	7.470	7.380	7.550	427,000	3,174,650	7.4348	6.625	6.581	6.634	6.554	6.705	480,784	6.6031	-0.53%
2025-04-25	0	7.500	7.450	7.500	7.400	7.550	488,000	3,654,714	7.4892	6.661	6.617	6.661	6.572	6.705	549,467	6.6514	0.13%
2025-04-24	0	7.490	7.440	7.490	7.380	7.560	587,000	4,374,665	7.4526	6.652	6.608	6.652	6.554	6.714	660,937	6.6189	1.49%
2025-04-23	0	7.380	7.350	7.380	7.360	7.600	941,001	7,025,890	7.4664	6.554	6.528	6.554	6.537	6.750	1,059,527	6.6312	-3.53%
2025-04-22	0	7.650	7.650	7.660	7.110	7.800	2,721,005	20,676,538	7.5989	6.794	6.794	6.803	6.315	6.927	3,063,734	6.7488	7.90%
2025-04-17	0	7.090	7.070	7.090	6.900	7.100	475,000	3,339,375	7.0303	6.297	6.279	6.297	6.128	6.306	534,830	6.2438	2.75%
2025-04-16	0	6.900	6.860	6.900	6.800	6.960	471,000	3,241,300	6.8817	6.128	6.093	6.128	6.039	6.181	530,326	6.1119	0.58%
2025-04-15	0	6.860	6.850	6.860	6.810	6.890	187,200	1,280,770	6.8417	6.093	6.084	6.093	6.048	6.119	210,779	6.0764	-0.58%
2025-04-14	0	6.900	6.880	6.900	6.810	7.000	615,261	4,272,330	6.9439	6.128	6.110	6.128	6.048	6.217	692,757	6.1671	1.77%
2025-04-11	0	6.780	6.730	6.780	6.650	6.800	160,000	1,078,050	6.7378	6.022	5.977	6.022	5.906	6.039	180,153	5.9841	1.50%
2025-04-10	0	6.680	6.650	6.680	6.650	6.850	702,000	4,731,257	6.7397	5.933	5.906	5.933	5.906	6.084	790,422	5.9857	0.00%
2025-04-09	0	6.680	6.660	6.680	6.360	6.680	651,000	4,241,170	6.5149	5.933	5.915	5.933	5.649	5.933	732,998	5.7861	0.00%
2025-04-08	0	6.680	6.640	6.680	6.550	6.690	1,143,261	7,566,278	6.6182	5.933	5.897	5.933	5.817	5.942	1,287,263	5.8778	1.98%
2025-04-07	0	6.550	6.500	6.550	6.440	7.000	1,772,000	11,607,560	6.5505	5.817	5.773	5.817	5.720	6.217	1,995,196	5.8178	-9.66%
2025-04-03	0	7.250	7.230	7.250	7.160	7.350	796,000	5,748,735	7.2220	6.439	6.421	6.439	6.359	6.528	896,262	6.4141	-1.89%
2025-04-02	0	7.390	7.350	7.400	7.240	7.390	1,308,000	9,608,365	7.3458	6.563	6.528	6.572	6.430	6.563	1,472,752	6.5241	1.37%
2025-04-01	0	7.290	7.260	7.290	7.040	7.420	1,032,000	7,554,458	7.3202	6.474	6.448	6.474	6.252	6.590	1,161,988	6.5013	3.40%
2025-03-31	0	7.050	7.040	7.050	7.000	7.170	1,307,000	9,199,631	7.0387	6.261	6.252	6.261	6.217	6.368	1,471,626	6.2513	-1.81%
2025-03-28	0	7.180	7.120	7.180	7.100	7.270	532,000	3,815,470	7.1719	6.377	6.324	6.377	6.306	6.457	599,009	6.3696	-0.42%
2025-03-27	0	7.210	7.180	7.220	7.070	7.230	928,000	6,654,455	7.1707	6.403	6.377	6.412	6.279	6.421	1,044,888	6.3686	0.98%
2025-03-26	0	7.140	7.140	7.180	6.910	7.200	1,531,000	10,896,655	7.1173	6.341	6.341	6.377	6.137	6.395	1,723,840	6.3212	3.03%
2025-03-25	0	6.930	6.900	6.930	6.880	7.000	360,000	2,494,755	6.9299	6.155	6.128	6.155	6.110	6.217	405,344	6.1547	-0.72%
2025-03-24	0	6.980	6.950	6.990	6.900	7.100	1,042,000	7,269,230	6.9762	6.199	6.173	6.208	6.128	6.306	1,173,247	6.1958	-0.85%
2025-03-21	0	7.040	7.040	7.080	7.010	7.250	734,600	5,188,231	7.0627	6.252	6.252	6.288	6.226	6.439	827,128	6.2726	-2.90%
2025-03-20	0	7.250	7.250	7.290	7.180	7.380	755,000	5,482,420	7.2615	6.439	6.439	6.474	6.377	6.554	850,097	6.4492	-1.76%
2025-03-19	0	7.380	7.380	7.390	7.250	7.400	836,000	6,137,870	7.3419	6.554	6.554	6.563	6.439	6.572	941,300	6.5206	2.22%
2025-03-18	0	7.220	7.220	7.230	7.170	7.350	1,367,000	9,936,892	7.2691	6.412	6.412	6.421	6.368	6.528	1,539,183	6.4560	0.00%
2025-03-17	0	7.220	7.210	7.230	6.950	7.220	920,000	6,532,846	7.1009	6.412	6.403	6.421	6.173	6.412	1,035,880	6.3066	3.29%
2025-03-14	0	6.990	6.990	7.010	6.890	7.030	346,228	2,417,090	6.9812	6.208	6.208	6.226	6.119	6.244	389,838	6.2002	1.45%
2025-03-13	0	6.890	6.870	6.940	6.840	7.020	246,000	1,698,210	6.9033	6.119	6.101	6.164	6.075	6.235	276,985	6.1310	-0.29%
2025-03-12	0	6.910	6.910	6.930	6.880	7.080	340,001	2,371,826	6.9759	6.137	6.137	6.155	6.110	6.288	382,826	6.1956	-1.57%
2025-03-11	0	7.020	7.010	7.020	6.860	7.030	462,000	3,214,050	6.9568	6.235	6.226	6.235	6.093	6.244	520,192	6.1786	0.00%
2025-03-10	0	7.020	7.000	7.020	6.900	7.080	728,080	5,103,590	7.0097	6.235	6.217	6.235	6.128	6.288	819,787	6.2255	1.45%
2025-03-07	0	6.920	6.920	6.930	6.730	7.010	1,404,000	9,664,320	6.8834	6.146	6.146	6.155	5.977	6.226	1,580,844	6.1134	1.91%
2025-03-06	0	6.790	6.770	6.790	6.730	6.800	1,009,000	6,840,350	6.7793	6.030	6.013	6.030	5.977	6.039	1,136,091	6.0210	1.19%
2025-03-05	0	6.710	6.700	6.710	6.560	6.720	1,545,000	10,288,200	6.6590	5.959	5.950	5.959	5.826	5.968	1,739,603	5.9141	1.82%
2025-03-04	0	6.590	6.520	6.590	6.420	6.590	723,000	4,675,010	6.4661	5.853	5.791	5.853	5.702	5.853	814,067	5.7428	0.61%
2025-03-03	0	6.550	6.510	6.550	6.500	6.660	428,000	2,819,080	6.5866	5.817	5.782	5.817	5.773	5.915	481,910	5.8498	-0.15%
2025-02-28	0	6.560	6.540	6.560	6.500	6.630	607,924	3,972,037	6.5338	5.826	5.808	5.826	5.773	5.888	684,496	5.8029	-1.20%
2025-02-27	0	6.640	6.620	6.640	6.490	6.650	1,545,000	10,181,440	6.5899	5.897	5.879	5.897	5.764	5.906	1,739,603	5.8527	2.79%
2025-02-26	0	6.460	6.460	6.480	6.410	6.510	1,116,000	7,209,895	6.4605	5.737	5.737	5.755	5.693	5.782	1,256,568	5.7378	0.16%
2025-02-25	0	6.450	6.400	6.450	6.310	6.680	2,245,000	14,487,250	6.4531	5.728	5.684	5.728	5.604	5.933	2,527,773	5.7312	-3.73%
2025-02-24	0	6.700	6.680	6.700	6.620	6.720	405,000	2,700,138	6.6670	5.950	5.933	5.950	5.879	5.968	456,013	5.9212	1.21%
2025-02-21	0	6.620	6.610	6.620	6.600	6.770	937,418	6,254,782	6.6724	5.879	5.871	5.879	5.862	6.013	1,055,492	5.9259	-0.75%
2025-02-20	0	6.670	6.670	6.730	6.670	6.800	309,000	2,077,700	6.7239	5.924	5.924	5.977	5.924	6.039	347,921	5.9718	-1.62%
2025-02-19	0	6.780	6.730	6.780	6.560	6.780	1,183,000	7,916,190	6.6916	6.022	5.977	6.022	5.826	6.022	1,332,007	5.9431	1.80%
2025-02-18	0	6.660	6.660	6.680	6.600	6.730	1,131,000	7,530,720	6.6585	5.915	5.915	5.933	5.862	5.977	1,273,457	5.9136	0.91%
2025-02-17	0	6.600	6.590	6.610	6.520	6.670	839,000	5,533,670	6.5956	5.862	5.853	5.871	5.791	5.924	944,678	5.8577	1.07%
2025-02-14	0	6.530	6.500	6.530	6.420	6.550	773,800	5,015,258	6.4813	5.800	5.773	5.800	5.702	5.817	871,265	5.7563	1.71%
2025-02-13	0	6.420	6.410	6.420	6.420	6.530	657,700	4,258,419	6.4747	5.702	5.693	5.702	5.702	5.800	740,542	5.7504	-1.53%
2025-02-12	0	6.520	6.500	6.560	6.500	6.660	910,000	5,947,160	6.5353	5.791	5.773	5.826	5.773	5.915	1,024,621	5.8043	-0.46%
2025-02-11	0	6.550	6.540	6.590	6.540	6.740	422,000	2,783,290	6.5955	5.817	5.808	5.853	5.808	5.986	475,154	5.8577	-1.95%
2025-02-10	0	6.680	6.660	6.680	6.660	6.760	356,000	2,383,080	6.6940	5.933	5.915	5.933	5.915	6.004	400,841	5.9452	0.15%
2025-02-07	0	6.670	6.670	6.680	6.620	6.700	457,200	3,051,864	6.6751	5.924	5.924	5.933	5.879	5.950	514,788	5.9284	0.45%
2025-02-06	0	6.640	6.640	6.660	6.560	6.660	240,000	1,588,130	6.6172	5.897	5.897	5.915	5.826	5.915	270,230	5.8770	0.91%
2025-02-05	0	6.580	6.580	6.590	6.570	6.670	343,000	2,270,510	6.6196	5.844	5.844	5.853	5.835	5.924	386,203	5.8791	-1.05%
2025-02-04	0	6.650	6.590	6.650	6.500	6.650	278,000	1,830,100	6.5831	5.906	5.853	5.906	5.773	5.906	313,016	5.8467	2.15%
2025-02-03	0	6.510	6.500	6.510	6.400	6.560	230,000	1,490,640	6.4810	5.782	5.773	5.782	5.684	5.826	258,970	5.7560	-1.21%
2025-01-28	0	6.590	6.510	6.590	6.450	6.590	50,500	331,665	6.5676	5.853	5.782	5.853	5.728	5.853	56,861	5.8329	0.76%
2025-01-27	0	6.540	6.480	6.590	6.520	6.640	109,000	717,770	6.5850	5.808	5.755	5.853	5.791	5.897	122,729	5.8484	0.31%
2025-01-24	0	6.520	6.490	6.520	6.500	6.600	137,200	897,766	6.5435	5.791	5.764	5.791	5.773	5.862	154,481	5.8115	0.00%
2025-01-23	0	6.520	6.520	6.570	6.520	6.610	160,000	1,047,640	6.5478	5.791	5.791	5.835	5.791	5.871	180,153	5.8153	-1.21%
2025-01-22	0	6.600	6.570	6.600	6.570	6.650	203,503	1,343,700	6.6029	5.862	5.835	5.862	5.835	5.906	229,136	5.8642	-0.60%
2025-01-21	0	6.640	6.610	6.640	6.550	6.650	360,000	2,379,450	6.6096	5.897	5.871	5.897	5.817	5.906	405,344	5.8702	0.15%
2025-01-20	0	6.630	6.600	6.630	6.540	6.650	390,000	2,575,620	6.6042	5.888	5.862	5.888	5.808	5.906	439,123	5.8654	2.00%
2025-01-17	0	6.500	6.500	6.510	6.500	6.580	281,000	1,835,540	6.5322	5.773	5.773	5.782	5.773	5.844	316,394	5.8014	0.00%
2025-01-16	0	6.500	6.500	6.580	6.500	6.680	305,000	2,021,020	6.6263	5.773	5.773	5.844	5.773	5.933	343,417	5.8850	-1.22%
2025-01-15	0	6.580	6.450	6.580	-	-	0	0	-	5.844	5.728	5.844	-	-	0	-	0.00%
2025-01-14	0	6.580	6.530	6.580	6.400	6.600	376,000	2,452,130	6.5216	5.844	5.800	5.844	5.684	5.862	423,360	5.7921	2.65%
2025-01-13	0	6.410	6.400	6.410	6.370	6.420	262,000	1,677,385	6.4022	5.693	5.684	5.693	5.657	5.702	295,001	5.6860	0.00%
2025-01-10	0	6.410	6.400	6.410	6.350	6.430	523,000	3,343,970	6.3938	5.693	5.684	5.693	5.640	5.711	588,875	5.6786	0.16%
2025-01-09	0	6.400	6.400	6.420	6.390	6.440	254,000	1,629,670	6.4160	5.684	5.684	5.702	5.675	5.720	285,993	5.6983	0.00%
2025-01-08	0	6.400	6.390	6.410	6.380	6.430	460,000	2,943,950	6.3999	5.684	5.675	5.693	5.666	5.711	517,940	5.6840	-0.47%
2025-01-07	0	6.430	6.380	6.430	6.360	6.450	390,000	2,493,830	6.3944	5.711	5.666	5.711	5.649	5.728	439,123	5.6791	-0.16%
2025-01-06	0	6.440	6.370	6.450	6.360	6.460	191,000	1,225,490	6.4162	5.720	5.657	5.728	5.649	5.737	215,058	5.6984	1.58%
2025-01-03	0	6.340	6.330	6.340	6.340	6.480	451,001	2,880,206	6.3863	5.631	5.622	5.631	5.631	5.755	507,808	5.6718	-0.63%
2025-01-02	0	6.380	6.340	6.380	6.330	6.400	417,000	2,657,800	6.3736	5.666	5.631	5.666	5.622	5.684	469,524	5.6606	-1.69%
2024-12-31	0	6.490	6.440	6.490	6.310	6.520	718,000	4,613,550	6.4256	5.764	5.720	5.764	5.604	5.791	808,437	5.7068	1.88%
2024-12-30	0	6.370	6.330	6.370	6.290	6.380	395,000	2,500,010	6.3291	5.657	5.622	5.657	5.586	5.666	444,753	5.6211	0.63%
2024-12-27	0	6.330	6.310	6.330	6.280	6.350	939,564	5,923,823	6.3049	5.622	5.604	5.622	5.577	5.640	1,057,909	5.5996	0.48%
2024-12-24	0	6.300	6.300	6.310	6.290	6.370	37,000	233,510	6.3111	5.595	5.595	5.604	5.586	5.657	41,660	5.6051	-0.47%
2024-12-23	0	6.330	6.290	6.330	6.280	6.330	221,000	1,394,050	6.3079	5.622	5.586	5.622	5.577	5.622	248,836	5.6023	0.48%
2024-12-20	0	6.300	6.300	6.320	6.290	6.400	250,000	1,578,560	6.3142	5.595	5.595	5.613	5.586	5.684	281,489	5.6079	-0.32%
2024-12-19	0	6.320	6.280	6.320	6.280	6.330	309,000	1,950,095	6.3110	5.613	5.577	5.613	5.577	5.622	347,921	5.6050	-0.32%
2024-12-18	0	6.340	6.340	6.370	6.340	6.420	306,000	1,959,689	6.4042	5.631	5.631	5.657	5.631	5.702	344,543	5.6878	-1.09%
2024-12-17	0	6.410	6.410	6.420	6.410	6.530	254,000	1,638,430	6.4505	5.693	5.693	5.702	5.693	5.800	285,993	5.7289	-2.44%
2024-12-16	0	6.570	6.560	6.580	6.520	6.630	63,636	418,336	6.5739	5.835	5.826	5.844	5.791	5.888	71,651	5.8385	-0.45%
2024-12-13	0	6.600	6.590	6.600	6.600	6.740	498,000	3,323,827	6.6744	5.862	5.853	5.862	5.862	5.986	560,727	5.9277	-1.64%
2024-12-12	0	6.710	6.670	6.720	6.660	6.750	245,000	1,644,260	6.7113	5.959	5.924	5.968	5.915	5.995	275,859	5.9605	-0.15%
2024-12-11	0	6.720	6.700	6.720	6.690	6.780	291,000	1,952,339	6.7091	5.968	5.950	5.968	5.942	6.022	327,653	5.9585	0.75%
2024-12-10	0	6.670	6.640	6.680	6.650	6.760	332,000	2,217,282	6.6786	5.924	5.897	5.933	5.906	6.004	373,818	5.9315	1.06%
2024-12-09	0	6.600	6.600	6.640	6.520	6.640	409,000	2,695,682	6.5909	5.862	5.862	5.897	5.791	5.897	460,516	5.8536	0.61%
2024-12-06	0	6.560	6.530	6.560	6.490	6.580	126,000	824,960	6.5473	5.826	5.800	5.826	5.764	5.844	141,871	5.8149	1.08%
2024-12-05	0	6.490	6.490	6.550	6.440	6.560	123,000	799,160	6.4972	5.764	5.764	5.817	5.720	5.826	138,493	5.7704	-0.76%
2024-12-04	0	6.540	6.540	6.590	6.510	6.600	87,000	570,460	6.5570	5.808	5.808	5.853	5.782	5.862	97,958	5.8235	-0.30%
2024-12-03	0	6.560	6.550	6.570	6.480	6.650	327,318	2,157,400	6.5911	5.826	5.817	5.835	5.755	5.906	368,546	5.8538	2.18%
2024-12-02	0	6.420	6.420	6.520	6.420	6.600	334,000	2,186,350	6.5460	5.702	5.702	5.791	5.702	5.862	376,070	5.8137	-0.47%
2024-11-29	0	6.450	6.450	6.500	6.410	6.510	237,000	1,535,730	6.4799	5.728	5.728	5.773	5.693	5.782	266,852	5.7550	0.94%
2024-11-28	0	6.390	6.350	6.390	6.320	6.420	294,000	1,876,910	6.3840	5.675	5.640	5.675	5.613	5.702	331,031	5.6699	-0.31%
2024-11-27	0	6.410	6.410	6.420	6.280	6.430	328,595	2,090,508	6.3620	5.693	5.693	5.702	5.577	5.711	369,984	5.6503	1.75%
2024-11-26	0	6.300	6.300	6.360	6.300	6.440	605,708	3,859,995	6.3727	5.595	5.595	5.649	5.595	5.720	682,001	5.6598	0.00%
2024-11-25	0	6.300	6.280	6.350	6.270	6.430	442,000	2,805,360	6.3470	5.595	5.577	5.640	5.569	5.711	497,673	5.6370	0.32%
2024-11-22	0	6.280	6.280	6.350	6.270	6.470	767,000	4,889,307	6.3746	5.577	5.577	5.640	5.569	5.746	863,609	5.6615	-1.57%
2024-11-21	0	6.380	6.380	6.410	6.380	6.500	171,000	1,099,190	6.4280	5.666	5.666	5.693	5.666	5.773	192,539	5.7089	-1.09%
2024-11-20	0	6.450	6.450	6.480	6.390	6.500	110,000	709,405	6.4491	5.728	5.728	5.755	5.675	5.773	123,855	5.7277	0.47%
2024-11-19	0	6.420	6.420	6.500	6.420	6.500	198,000	1,280,805	6.4687	5.702	5.702	5.773	5.702	5.773	222,939	5.7451	0.47%
2024-11-18	0	6.390	6.390	6.460	6.260	6.550	394,000	2,539,740	6.4460	5.675	5.675	5.737	5.560	5.817	443,627	5.7249	-0.93%
2024-11-15	0	6.450	6.400	6.450	6.320	6.550	171,000	1,101,360	6.4407	5.728	5.684	5.728	5.613	5.817	192,539	5.7202	1.57%
2024-11-14	0	6.350	6.300	6.390	6.250	6.500	741,000	4,708,126	6.3537	5.640	5.595	5.675	5.551	5.773	834,334	5.6430	-1.55%
2024-11-13	0	6.450	6.450	6.470	6.450	6.680	380,000	2,490,584	6.5542	5.728	5.728	5.746	5.728	5.933	427,864	5.8210	-1.68%
2024-11-12	0	6.560	6.560	6.610	6.550	6.820	390,000	2,593,703	6.6505	5.826	5.826	5.871	5.817	6.057	439,123	5.9065	-2.09%
2024-11-11	0	6.700	6.700	6.730	6.630	6.800	467,500	3,132,079	6.6996	5.950	5.950	5.977	5.888	6.039	526,385	5.9502	-1.33%
2024-11-08	0	6.790	6.770	6.800	6.710	6.820	485,000	3,287,771	6.7789	6.030	6.013	6.039	5.959	6.057	546,089	6.0206	1.04%
2024-11-07	0	6.720	6.700	6.720	6.680	6.750	260,000	1,745,558	6.7137	5.968	5.950	5.968	5.933	5.995	292,749	5.9626	1.20%
2024-11-06	0	6.640	6.610	6.640	6.580	6.670	175,000	1,159,191	6.6239	5.897	5.871	5.897	5.844	5.924	197,042	5.8830	0.91%
2024-11-05	0	6.580	6.580	6.610	6.500	6.640	375,000	2,467,970	6.5813	5.844	5.844	5.871	5.773	5.897	422,234	5.8450	1.08%
2024-11-04	0	6.510	6.500	6.510	6.380	6.510	126,000	815,810	6.4747	5.782	5.773	5.782	5.666	5.782	141,871	5.7504	0.77%
2024-11-01	0	6.460	6.450	6.460	6.370	6.480	437,000	2,811,330	6.4332	5.737	5.728	5.737	5.657	5.755	492,043	5.7136	0.94%
2024-10-31	0	6.400	6.390	6.400	6.350	6.440	246,000	1,574,340	6.3998	5.684	5.675	5.684	5.640	5.720	276,985	5.6838	0.79%
2024-10-30	0	6.350	6.340	6.350	6.300	6.530	889,000	5,683,439	6.3931	5.640	5.631	5.640	5.595	5.800	1,000,976	5.6779	-1.85%
2024-10-29	0	6.470	6.470	6.500	6.460	6.660	396,000	2,573,150	6.4979	5.746	5.746	5.773	5.737	5.915	445,879	5.7710	-1.97%
2024-10-28	0	6.600	6.560	6.600	6.550	6.700	283,000	1,871,790	6.6141	5.862	5.826	5.862	5.817	5.950	318,646	5.8742	-0.15%
2024-10-25	0	6.610	6.580	6.610	6.590	6.680	112,000	741,030	6.6163	5.871	5.844	5.871	5.853	5.933	126,107	5.8762	0.30%
2024-10-24	0	6.590	6.590	6.600	6.580	6.800	606,000	4,031,580	6.6528	5.853	5.853	5.862	5.844	6.039	682,330	5.9085	-2.80%
2024-10-23	0	6.780	6.760	6.780	6.600	6.780	747,000	5,017,985	6.7175	6.022	6.004	6.022	5.862	6.022	841,090	5.9661	2.88%
2024-10-22	0	6.590	6.590	6.600	6.520	6.600	259,000	1,702,990	6.5753	5.853	5.853	5.862	5.791	5.862	291,623	5.8397	1.07%
2024-10-21	0	6.520	6.520	6.530	6.480	6.800	1,037,000	6,794,170	6.5518	5.791	5.791	5.800	5.755	6.039	1,167,617	5.8188	-4.12%
2024-10-18	0	6.800	6.630	6.800	6.280	6.800	1,046,000	6,833,260	6.5328	6.039	5.888	6.039	5.577	6.039	1,177,751	5.8020	7.94%
2024-10-17	0	6.300	6.280	6.310	6.270	6.490	668,000	4,247,180	6.3581	5.595	5.577	5.604	5.569	5.764	752,139	5.6468	-0.16%
2024-10-16	0	6.310	6.300	6.310	6.260	6.380	1,123,171	7,102,870	6.3239	5.604	5.595	5.604	5.560	5.666	1,264,642	5.6165	0.64%
2024-10-15	0	6.270	6.200	6.270	6.180	6.450	1,346,000	8,532,390	6.3391	5.569	5.506	5.569	5.489	5.728	1,515,538	5.6299	-2.03%
2024-10-14	0	6.400	6.400	6.410	6.210	6.550	1,001,000	6,392,880	6.3865	5.684	5.684	5.693	5.515	5.817	1,127,083	5.6721	-2.59%
2024-10-10	0	6.570	6.540	6.570	6.410	6.670	1,674,212	10,946,646	6.5384	5.835	5.808	5.835	5.693	5.924	1,885,091	5.8070	2.02%
2024-10-09	0	6.440	6.410	6.440	6.220	6.740	1,802,000	11,603,084	6.4390	5.720	5.693	5.720	5.524	5.986	2,028,974	5.7187	-1.83%
2024-10-08	0	6.560	6.560	6.570	6.510	7.380	2,463,000	16,766,095	6.8072	5.826	5.826	5.835	5.782	6.554	2,773,232	6.0457	-11.11%
2024-10-07	0	7.380	7.370	7.380	6.960	7.390	3,190,261	23,215,371	7.2770	6.554	6.546	6.554	6.181	6.563	3,592,096	6.4629	6.19%
2024-10-04	0	6.950	6.900	6.950	6.820	6.960	537,000	3,711,510	6.9116	6.173	6.128	6.173	6.057	6.181	604,639	6.1384	1.02%
2024-10-03	0	6.880	6.880	6.960	6.750	7.300	1,680,261	11,674,308	6.9479	6.110	6.110	6.181	5.995	6.483	1,891,902	6.1707	-5.10%
2024-10-02	0	7.250	7.250	7.270	7.120	7.370	2,104,000	15,268,960	7.2571	6.439	6.439	6.457	6.324	6.546	2,369,013	6.4453	1.12%
2024-09-30	0	7.170	7.100	7.170	6.860	7.180	1,573,000	11,151,930	7.0896	6.368	6.306	6.368	6.093	6.377	1,771,130	6.2965	6.22%
2024-09-27	0	6.750	6.700	6.750	6.490	6.800	1,399,000	9,327,115	6.6670	5.995	5.950	5.995	5.764	6.039	1,575,214	5.9212	4.01%
2024-09-26	0	6.490	6.480	6.490	6.200	6.530	1,278,000	8,111,440	6.3470	5.764	5.755	5.764	5.506	5.800	1,438,973	5.6370	4.68%
2024-09-25	0	6.200	6.180	6.200	6.190	6.430	669,000	4,223,580	6.3133	5.506	5.489	5.506	5.498	5.711	753,265	5.6070	-1.43%
2024-09-24	0	6.290	6.250	6.290	6.090	6.290	649,000	4,020,110	6.1943	5.586	5.551	5.586	5.409	5.586	730,746	5.5014	3.28%
2024-09-23	0	6.090	6.080	6.090	6.070	6.250	294,000	1,813,480	6.1683	5.409	5.400	5.409	5.391	5.551	331,031	5.4783	0.66%
2024-09-20	0	6.050	6.030	6.050	5.900	6.170	806,000	4,854,125	6.0225	5.373	5.355	5.373	5.240	5.480	907,521	5.3488	3.60%
2024-09-19	0	5.840	5.840	5.900	5.730	5.950	1,541,000	9,065,796	5.8831	5.187	5.187	5.240	5.089	5.284	1,735,100	5.2249	2.10%
2024-09-17	0	5.720	5.700	5.720	5.620	5.800	336,000	1,925,550	5.7308	5.080	5.062	5.080	4.991	5.151	378,322	5.0897	1.60%
2024-09-16	0	5.630	5.630	5.660	5.600	5.830	952,000	5,395,340	5.6674	5.000	5.000	5.027	4.974	5.178	1,071,911	5.0334	-3.26%
2024-09-13	0	5.820	5.800	5.830	5.730	5.850	777,000	4,516,470	5.8127	5.169	5.151	5.178	5.089	5.196	874,869	5.1625	0.34%
2024-09-12	0	5.800	5.790	5.800	5.800	5.940	718,000	4,183,315	5.8263	5.151	5.142	5.151	5.151	5.276	808,437	5.1746	-1.36%
2024-09-11	0	5.880	5.880	5.900	5.820	6.000	772,514	4,534,706	5.8701	5.222	5.222	5.240	5.169	5.329	869,817	5.2134	-1.18%
2024-09-10	0	5.950	5.940	5.950	5.930	6.030	517,000	3,085,750	5.9686	5.284	5.276	5.284	5.267	5.355	582,120	5.3009	-0.83%
2024-09-09	0	6.000	6.000	6.020	6.000	6.210	563,000	3,416,870	6.0690	5.329	5.329	5.347	5.329	5.515	633,914	5.3901	-2.12%
2024-09-05	0	6.280	6.280	6.310	6.270	6.370	425,000	2,675,810	6.2960	5.444	5.444	5.470	5.436	5.522	490,241	5.4581	-1.26%
2024-09-04	0	6.360	6.360	6.380	6.360	6.390	178,000	1,133,130	6.3659	5.514	5.514	5.531	5.514	5.540	205,325	5.5187	-0.47%
2024-09-03	0	6.390	6.390	6.430	6.380	6.520	546,000	3,498,650	6.4078	5.540	5.540	5.574	5.531	5.652	629,816	5.5550	-1.84%
2024-09-02	0	6.510	6.500	6.510	6.490	6.650	541,000	3,530,080	6.5251	5.644	5.635	5.644	5.626	5.765	624,048	5.6567	-1.96%
2024-08-30	0	6.640	6.640	6.670	6.600	6.680	298,340	1,981,921	6.6432	5.756	5.756	5.782	5.722	5.791	344,138	5.7591	0.30%
2024-08-29	0	6.620	6.600	6.620	6.450	6.620	320,000	2,099,740	6.5617	5.739	5.722	5.739	5.592	5.739	369,123	5.6885	1.85%
2024-08-28	0	6.500	6.500	6.520	6.320	6.570	543,000	3,514,820	6.4730	5.635	5.635	5.652	5.479	5.696	626,355	5.6115	1.88%
2024-08-27	0	6.380	6.300	6.380	6.240	6.390	361,805	2,282,672	6.3091	5.531	5.462	5.531	5.410	5.540	417,345	5.4695	1.59%
2024-08-26	0	6.280	6.280	6.340	6.240	6.390	596,000	3,752,390	6.2960	5.444	5.444	5.496	5.410	5.540	687,491	5.4581	0.16%
2024-08-23	0	6.270	6.270	6.330	6.230	6.350	191,000	1,201,830	6.2923	5.436	5.436	5.488	5.401	5.505	220,320	5.4549	0.32%
2024-08-22	0	6.250	6.240	6.340	6.210	6.400	285,000	1,789,160	6.2778	5.418	5.410	5.496	5.384	5.548	328,750	5.4423	-0.95%
2024-08-21	0	6.310	6.270	6.310	6.210	6.490	287,000	1,804,920	6.2889	5.470	5.436	5.470	5.384	5.626	331,057	5.4520	-0.32%
2024-08-20	0	6.330	6.320	6.390	6.310	6.420	237,000	1,511,570	6.3779	5.488	5.479	5.540	5.470	5.566	273,382	5.5292	-0.78%
2024-08-19	0	6.380	6.380	6.390	6.380	6.600	249,000	1,608,680	6.4606	5.531	5.531	5.540	5.531	5.722	287,224	5.6008	-1.54%
2024-08-16	0	6.480	6.390	6.480	6.300	6.480	388,000	2,496,585	6.4345	5.618	5.540	5.618	5.462	5.618	447,561	5.5782	2.69%
2024-08-15	0	6.310	6.310	6.320	6.300	6.400	100,000	634,325	6.3433	5.470	5.470	5.479	5.462	5.548	115,351	5.4991	-1.10%
2024-08-14	0	6.380	6.350	6.450	6.350	6.460	187,000	1,197,140	6.4018	5.531	5.505	5.592	5.505	5.600	215,706	5.5499	-0.16%
2024-08-13	0	6.390	6.320	6.400	6.320	6.450	368,000	2,339,240	6.3566	5.540	5.479	5.548	5.479	5.592	424,491	5.5107	0.00%
2024-08-12	0	6.390	6.370	6.390	6.350	6.550	384,000	2,463,410	6.4151	5.540	5.522	5.540	5.505	5.678	442,947	5.5614	-1.39%
2024-08-09	0	6.480	6.430	6.480	6.440	6.600	372,000	2,426,030	6.5216	5.618	5.574	5.618	5.583	5.722	429,105	5.6537	-0.46%
2024-08-08	0	6.510	6.430	6.510	6.430	6.570	504,000	3,271,110	6.4903	5.644	5.574	5.644	5.574	5.696	581,368	5.6266	-0.91%
2024-08-07	0	6.570	6.560	6.570	6.560	6.760	570,000	3,797,270	6.6619	5.696	5.687	5.696	5.687	5.860	657,500	5.7753	-1.35%
2024-08-06	0	6.660	6.660	6.670	6.490	6.710	391,000	2,591,830	6.6287	5.774	5.774	5.782	5.626	5.817	451,022	5.7466	2.30%
2024-08-05	0	6.510	6.490	6.510	6.300	6.550	694,000	4,475,440	6.4488	5.644	5.626	5.644	5.462	5.678	800,535	5.5906	1.56%
2024-08-02	0	6.410	6.410	6.450	6.340	6.660	891,335	5,725,983	6.4241	5.557	5.557	5.592	5.496	5.774	1,028,163	5.5691	-1.08%
2024-08-01	0	6.480	6.450	6.480	6.420	6.640	297,000	1,925,880	6.4844	5.618	5.592	5.618	5.566	5.756	342,592	5.6215	-2.41%
2024-07-31	0	6.640	6.600	6.640	6.450	6.680	735,000	4,853,340	6.6032	5.756	5.722	5.756	5.592	5.791	847,829	5.7244	2.63%
2024-07-30	0	6.470	6.470	6.480	6.470	6.560	292,000	1,899,100	6.5038	5.609	5.609	5.618	5.609	5.687	336,825	5.6382	-0.92%
2024-07-29	0	6.530	6.530	6.570	6.530	6.680	225,000	1,479,541	6.5757	5.661	5.661	5.696	5.661	5.791	259,539	5.7006	-0.91%
2024-07-26	0	6.590	6.550	6.590	6.530	6.680	328,000	2,158,873	6.5819	5.713	5.678	5.713	5.661	5.791	378,351	5.7060	0.76%
2024-07-25	0	6.540	6.520	6.540	6.520	6.680	338,000	2,229,260	6.5954	5.670	5.652	5.670	5.652	5.791	389,886	5.7177	-2.97%
2024-07-24	0	6.740	6.680	6.750	6.650	6.800	385,000	2,585,730	6.7162	5.843	5.791	5.852	5.765	5.895	444,101	5.8224	-1.03%
2024-07-23	0	6.810	6.810	6.820	6.760	6.900	248,000	1,697,095	6.8431	5.904	5.904	5.912	5.860	5.982	286,070	5.9324	0.44%
2024-07-22	0	6.780	6.780	6.830	6.740	6.890	518,000	3,512,000	6.7799	5.878	5.878	5.921	5.843	5.973	597,518	5.8777	-2.16%
2024-07-19	0	6.930	6.900	6.930	6.880	6.990	454,000	3,142,120	6.9210	6.008	5.982	6.008	5.964	6.060	523,693	5.9999	-0.86%
2024-07-18	0	6.990	6.990	7.020	6.950	7.010	137,000	955,780	6.9765	6.060	6.060	6.086	6.025	6.077	158,031	6.0481	-0.29%
2024-07-17	0	7.010	7.010	7.040	6.880	7.140	483,000	3,393,720	7.0263	6.077	6.077	6.103	5.964	6.190	557,145	6.0913	1.15%
2024-07-16	0	6.930	6.920	6.930	6.900	7.070	792,000	5,491,470	6.9337	6.008	5.999	6.008	5.982	6.129	913,579	6.0109	-1.42%
2024-07-15	0	7.030	7.010	7.030	7.000	7.130	797,601	5,610,578	7.0343	6.094	6.077	6.094	6.068	6.181	920,040	6.0982	-1.26%
2024-07-12	0	7.120	7.120	7.190	7.050	7.260	616,000	4,395,750	7.1360	6.172	6.172	6.233	6.112	6.294	710,561	6.1863	0.28%
2024-07-11	0	7.100	7.100	7.140	7.060	7.150	557,501	3,967,362	7.1163	6.155	6.155	6.190	6.120	6.198	643,082	6.1693	0.42%
2024-07-10	0	7.070	7.070	7.080	7.040	7.140	185,695	1,316,699	7.0907	6.129	6.129	6.138	6.103	6.190	214,201	6.1470	-0.14%
2024-07-09	0	7.080	7.080	7.090	7.000	7.090	331,000	2,332,457	7.0467	6.138	6.138	6.146	6.068	6.146	381,811	6.1089	0.43%
2024-07-08	0	7.050	7.040	7.050	7.040	7.250	540,000	3,819,845	7.0738	6.112	6.103	6.112	6.103	6.285	622,895	6.1324	-1.54%
2024-07-05	0	7.160	7.150	7.160	7.070	7.170	677,000	4,821,930	7.1225	6.207	6.198	6.207	6.129	6.216	780,926	6.1746	0.42%
2024-07-04	0	7.130	7.130	7.150	7.100	7.160	343,724	2,450,591	7.1295	6.181	6.181	6.198	6.155	6.207	396,489	6.1807	0.00%
2024-07-03	0	7.130	7.130	7.140	7.130	7.260	307,000	2,201,720	7.1717	6.181	6.181	6.190	6.181	6.294	354,127	6.2173	-1.52%
2024-07-02	0	7.240	7.190	7.240	7.220	7.360	289,000	2,103,620	7.2790	6.277	6.233	6.277	6.259	6.381	333,364	6.3103	0.00%
2024-06-28	0	7.240	7.210	7.250	7.150	7.300	457,000	3,295,790	7.2118	6.277	6.250	6.285	6.198	6.329	527,154	6.2520	0.42%
2024-06-27	0	7.210	7.190	7.210	7.200	7.260	464,000	3,350,800	7.2216	6.250	6.233	6.250	6.242	6.294	535,228	6.2605	-0.55%
2024-06-26	0	7.250	7.250	7.270	7.230	7.280	892,000	6,470,120	7.2535	6.285	6.285	6.303	6.268	6.311	1,028,930	6.2882	0.00%
2024-06-25	0	7.250	7.240	7.250	7.250	7.460	483,000	3,538,515	7.3261	6.285	6.277	6.285	6.285	6.467	557,145	6.3512	-1.76%
2024-06-24	0	7.380	7.350	7.380	7.340	7.440	517,739	3,829,161	7.3959	6.398	6.372	6.398	6.363	6.450	597,217	6.4117	0.41%
2024-06-21	0	7.350	7.350	7.370	7.350	7.460	1,021,000	7,539,974	7.3849	6.372	6.372	6.389	6.372	6.467	1,177,733	6.4021	-0.94%
2024-06-20	0	7.420	7.390	7.420	7.380	7.510	876,000	6,512,490	7.4343	6.433	6.407	6.433	6.398	6.511	1,010,474	6.4450	0.00%
2024-06-19	0	7.420	7.420	7.480	7.400	7.460	370,000	2,751,500	7.4365	6.433	6.433	6.485	6.415	6.467	426,798	6.4468	-0.13%
2024-06-18	0	7.430	7.400	7.430	7.400	7.540	519,956	3,875,682	7.4539	6.441	6.415	6.441	6.415	6.537	599,774	6.4619	-1.33%
2024-06-17	0	7.530	7.500	7.540	7.500	7.610	341,373	2,569,873	7.5280	6.528	6.502	6.537	6.502	6.597	393,777	6.5262	-1.05%
2024-06-14	0	7.610	7.610	7.640	7.590	7.730	576,000	4,392,680	7.6262	6.597	6.597	6.623	6.580	6.701	664,421	6.6113	-1.30%
2024-06-13	0	7.710	7.710	7.730	7.650	7.750	294,000	2,267,470	7.7125	6.684	6.684	6.701	6.632	6.719	339,132	6.6861	0.52%
2024-06-12	0	7.670	7.640	7.670	7.620	7.670	201,000	1,536,710	7.6453	6.649	6.623	6.649	6.606	6.649	231,855	6.6279	0.00%
2024-06-11	0	7.670	7.630	7.680	7.580	7.730	790,000	6,024,636	7.6261	6.649	6.615	6.658	6.571	6.701	911,272	6.6112	-0.78%
2024-06-07	0	7.730	7.700	7.740	7.700	7.790	314,000	2,427,170	7.7298	6.701	6.675	6.710	6.675	6.753	362,202	6.7012	-0.26%
2024-06-06	0	7.750	7.720	7.750	7.730	7.820	770,000	5,968,420	7.7512	6.719	6.693	6.719	6.701	6.779	888,202	6.7197	1.17%
2024-06-05	0	7.660	7.660	7.700	7.630	7.820	565,996	4,355,170	7.6947	6.641	6.641	6.675	6.615	6.779	652,881	6.6707	-0.52%
2024-06-04	0	7.700	7.700	7.760	7.570	7.780	637,000	4,887,211	7.6722	6.675	6.675	6.727	6.563	6.745	734,785	6.6512	0.65%
2024-06-03	0	7.650	7.630	7.660	7.600	7.890	5,069,726	40,820,002	8.0517	6.632	6.615	6.641	6.589	6.840	5,847,974	6.9802	-1.80%
2024-05-31	0	8.190	8.190	8.210	8.190	8.390	10,352,609	84,992,433	8.2098	6.753	6.753	6.770	6.753	6.918	12,555,014	6.7696	-1.80%
2024-05-30	0	8.340	8.330	8.380	8.340	8.480	1,064,539	8,954,649	8.4118	6.877	6.869	6.910	6.877	6.992	1,291,008	6.9362	-0.24%
2024-05-29	0	8.360	8.340	8.360	8.320	8.410	1,696,000	14,178,050	8.3597	6.893	6.877	6.893	6.861	6.935	2,056,806	6.8932	-0.48%
2024-05-28	0	8.400	8.390	8.400	8.300	8.450	1,481,000	12,415,077	8.3829	6.926	6.918	6.926	6.844	6.968	1,796,067	6.9124	0.72%
2024-05-27	0	8.340	8.320	8.340	8.270	8.360	1,015,000	8,431,470	8.3069	6.877	6.861	6.877	6.819	6.893	1,230,930	6.8497	0.36%
2024-05-24	0	8.310	8.300	8.320	8.260	8.440	1,375,106	11,453,512	8.3292	6.852	6.844	6.861	6.811	6.959	1,667,645	6.8681	-1.66%
2024-05-23	0	8.450	8.430	8.450	8.390	8.720	1,339,200	11,345,268	8.4717	6.968	6.951	6.968	6.918	7.190	1,624,100	6.9856	-2.87%
2024-05-22	0	8.700	8.700	8.710	8.520	8.740	1,213,800	10,506,224	8.6556	7.174	7.174	7.182	7.025	7.207	1,472,023	7.1373	2.11%
2024-05-21	0	8.520	8.520	8.550	8.510	8.820	1,877,083	16,253,673	8.6590	7.025	7.025	7.050	7.017	7.273	2,276,412	7.1400	-3.73%
2024-05-20	0	8.850	8.820	8.850	8.740	8.910	1,349,600	11,889,762	8.8098	7.298	7.273	7.298	7.207	7.347	1,636,713	7.2644	-0.11%
2024-05-17	0	8.860	8.860	8.880	8.780	8.900	873,000	7,731,490	8.8562	7.306	7.306	7.322	7.240	7.339	1,058,721	7.3027	0.91%
2024-05-16	0	8.780	8.770	8.780	8.680	8.990	844,000	7,408,110	8.7774	7.240	7.232	7.240	7.157	7.413	1,023,552	7.2377	-2.12%
2024-05-14	0	8.970	8.900	8.970	8.880	8.990	818,000	7,297,730	8.9214	7.396	7.339	7.396	7.322	7.413	992,021	7.3564	0.22%
2024-05-13	0	8.950	8.950	8.970	8.830	8.970	366,000	3,261,160	8.9103	7.380	7.380	7.396	7.281	7.396	443,863	7.3472	0.79%
2024-05-10	0	8.880	8.840	8.880	8.800	8.880	535,000	4,727,050	8.8356	7.322	7.289	7.322	7.256	7.322	648,815	7.2857	1.02%
2024-05-09	0	8.790	8.770	8.790	8.600	8.790	579,000	5,026,600	8.6815	7.248	7.232	7.248	7.091	7.248	702,176	7.1586	2.33%
2024-05-08	0	8.590	8.570	8.590	8.570	8.760	247,000	2,138,680	8.6586	7.083	7.067	7.083	7.067	7.223	299,547	7.1397	-1.94%
2024-05-07	0	8.760	8.750	8.760	8.550	8.770	369,000	3,206,630	8.6901	7.223	7.215	7.223	7.050	7.232	447,501	7.1656	0.69%
2024-05-06	0	8.700	8.700	8.720	8.700	8.760	760,000	6,643,300	8.7412	7.174	7.174	7.190	7.174	7.223	921,682	7.2078	-0.46%
2024-05-03	0	8.740	8.740	8.750	8.580	8.760	390,000	3,396,780	8.7097	7.207	7.207	7.215	7.075	7.223	472,968	7.1818	1.63%
2024-05-02	0	8.600	8.580	8.600	8.360	8.600	578,000	4,929,920	8.5293	7.091	7.075	7.091	6.893	7.091	700,963	7.0331	1.90%
2024-04-30	0	8.440	8.430	8.440	8.430	8.540	569,000	4,822,370	8.4752	6.959	6.951	6.959	6.951	7.042	690,049	6.9885	-0.94%
2024-04-29	0	8.520	8.510	8.520	8.430	8.620	1,060,000	9,098,826	8.5838	7.025	7.017	7.025	6.951	7.108	1,285,503	7.0780	1.07%
2024-04-26	0	8.430	8.420	8.430	8.330	8.460	875,000	7,365,685	8.4179	6.951	6.943	6.951	6.869	6.976	1,061,147	6.9413	1.69%
2024-04-25	0	8.290	8.280	8.350	8.280	8.430	255,000	2,127,730	8.3440	6.836	6.828	6.885	6.828	6.951	309,248	6.8803	-1.31%
2024-04-24	0	8.400	8.400	8.460	8.330	8.500	1,038,000	8,764,250	8.4434	6.926	6.926	6.976	6.869	7.009	1,258,823	6.9623	0.48%
2024-04-23	0	8.360	8.330	8.360	8.130	8.380	283,000	2,342,130	8.2761	6.893	6.869	6.893	6.704	6.910	343,205	6.8243	2.08%
2024-04-22	0	8.190	8.100	8.200	8.080	8.340	563,000	4,619,910	8.2059	6.753	6.679	6.762	6.663	6.877	682,772	6.7664	0.12%
2024-04-19	0	8.180	8.150	8.180	8.030	8.210	897,000	7,272,770	8.1079	6.745	6.720	6.745	6.621	6.770	1,087,827	6.6856	-0.24%
2024-04-18	0	8.200	8.200	8.210	8.160	8.240	448,000	3,672,703	8.1980	6.762	6.762	6.770	6.729	6.795	543,307	6.7599	0.00%
2024-04-17	0	8.200	8.180	8.200	8.160	8.230	542,000	4,439,179	8.1904	6.762	6.745	6.762	6.729	6.786	657,305	6.7536	-0.36%
2024-04-16	0	8.230	8.210	8.240	8.120	8.480	785,201	6,481,732	8.2549	6.786	6.770	6.795	6.696	6.992	952,244	6.8068	-2.95%
2024-04-15	0	8.480	8.450	8.480	8.480	8.810	463,121	3,975,972	8.5852	6.992	6.968	6.992	6.992	7.265	561,645	7.0792	-4.07%
2024-04-12	0	8.840	8.790	8.840	8.570	8.880	838,000	7,310,230	8.7234	7.289	7.248	7.289	7.067	7.322	1,016,275	7.1932	1.38%
2024-04-11	0	8.720	8.700	8.720	8.580	8.780	502,000	4,365,540	8.6963	7.190	7.174	7.190	7.075	7.240	608,795	7.1708	1.04%
2024-04-10	0	8.630	8.600	8.630	8.360	8.630	866,192	7,380,143	8.5202	7.116	7.091	7.116	6.893	7.116	1,050,465	7.0256	2.49%
2024-04-09	0	8.420	8.420	8.440	8.420	8.540	328,000	2,776,220	8.4641	6.943	6.943	6.959	6.943	7.042	397,778	6.9793	0.36%
2024-04-08	0	8.390	8.380	8.390	8.370	8.630	941,192	7,982,813	8.4816	6.918	6.910	6.918	6.902	7.116	1,141,420	6.9938	-0.83%
2024-04-05	0	8.460	8.460	8.480	8.250	8.510	851,000	7,134,450	8.3836	6.976	6.976	6.992	6.803	7.017	1,032,041	6.9130	1.93%
2024-04-03	0	8.300	8.290	8.300	8.290	8.400	769,000	6,421,561	8.3505	6.844	6.836	6.844	6.836	6.926	932,596	6.8857	-1.31%
2024-04-02	0	8.410	8.380	8.410	8.320	8.580	839,751	7,059,728	8.4069	6.935	6.910	6.935	6.861	7.075	1,018,399	6.9322	1.33%
2024-03-28	0	8.300	8.300	8.370	8.300	8.480	1,243,000	10,444,060	8.4023	6.844	6.844	6.902	6.844	6.992	1,507,435	6.9284	-2.12%
2024-03-27	0	8.480	8.470	8.480	8.420	8.720	1,187,500	10,182,955	8.5751	6.992	6.984	6.992	6.943	7.190	1,440,128	7.0709	-1.40%
2024-03-26	0	8.600	8.600	8.620	8.550	8.730	1,200,500	10,340,548	8.6135	7.091	7.091	7.108	7.050	7.199	1,455,893	7.1025	-1.83%
2024-03-25	0	8.760	8.750	8.760	8.710	9.160	1,919,000	17,111,670	8.9170	7.223	7.215	7.223	7.182	7.553	2,327,246	7.3528	-4.37%
2024-03-22	0	9.160	9.150	9.190	9.150	9.270	501,000	4,594,980	9.1716	7.553	7.545	7.578	7.545	7.644	607,582	7.5627	-0.76%
2024-03-21	0	9.230	9.230	9.240	9.230	9.390	232,000	2,153,510	9.2824	7.611	7.611	7.619	7.611	7.743	281,355	7.6541	0.00%
2024-03-20	0	9.230	9.230	9.250	9.170	9.340	234,000	2,159,730	9.2296	7.611	7.611	7.627	7.561	7.702	283,781	7.6106	0.54%
2024-03-19	0	9.180	9.180	9.190	9.180	9.350	350,154	3,232,629	9.2320	7.570	7.570	7.578	7.570	7.710	424,645	7.6125	-2.03%
2024-03-18	0	9.370	9.370	9.380	9.250	9.500	448,000	4,179,190	9.3285	7.726	7.726	7.735	7.627	7.834	543,307	7.6921	-1.68%
2024-03-15	0	9.530	9.520	9.540	9.500	9.600	369,000	3,521,760	9.5441	7.858	7.850	7.866	7.834	7.916	447,501	7.8698	-1.55%
2024-03-14	0	9.680	9.680	9.690	9.600	9.700	997,240	9,645,858	9.6726	7.982	7.982	7.990	7.916	7.998	1,209,392	7.9758	-0.21%
2024-03-13	0	9.700	9.680	9.700	9.650	9.800	448,000	4,343,094	9.6944	7.998	7.982	7.998	7.957	8.081	543,307	7.9938	-1.02%
2024-03-12	0	9.800	9.750	9.800	9.510	9.860	1,116,669	10,832,986	9.7012	8.081	8.040	8.081	7.842	8.130	1,354,228	7.9994	-0.41%
2024-03-11	0	9.840	9.780	9.840	9.320	9.840	2,526,000	24,370,930	9.6480	8.114	8.064	8.114	7.685	8.114	3,063,379	7.9556	-4.65%
2024-03-08	0	10.32	10.30	10.32	10.06	10.42	524,000	5,426,560	10.356	8.510	8.493	8.510	8.295	8.592	635,475	8.5394	2.38%
2024-03-07	0	10.08	9.990	10.08	9.960	10.12	184,056	1,852,780	10.066	8.312	8.238	8.312	8.213	8.345	223,212	8.3005	1.92%
2024-03-06	0	9.890	9.870	9.900	9.560	9.900	226,000	2,201,585	9.7415	8.155	8.139	8.163	7.883	8.163	274,079	8.0327	3.34%
2024-03-05	0	9.570	9.560	9.570	9.570	9.940	224,000	2,183,930	9.7497	7.891	7.883	7.891	7.891	8.196	271,654	8.0394	-3.33%
2024-03-04	0	9.900	9.840	9.900	9.790	10.00	172,000	1,700,535	9.8868	8.163	8.114	8.163	8.073	8.246	208,591	8.1525	0.30%
2024-03-01	0	9.870	9.870	9.900	9.740	9.890	139,000	1,367,730	9.8398	8.139	8.139	8.163	8.031	8.155	168,571	8.1137	2.28%
2024-02-29	0	9.650	9.650	9.720	9.650	10.02	377,000	3,674,920	9.7478	7.957	7.957	8.015	7.957	8.262	457,203	8.0378	-0.92%
2024-02-28	0	9.740	9.690	9.750	9.690	9.760	185,000	1,798,125	9.7196	8.031	7.990	8.040	7.990	8.048	224,357	8.0146	0.31%
2024-02-27	0	9.710	9.710	9.830	9.360	9.810	409,000	3,952,160	9.6630	8.007	8.007	8.106	7.718	8.089	496,010	7.9679	3.52%
2024-02-26	0	9.380	9.300	9.380	9.080	9.400	313,000	2,903,389	9.2760	7.735	7.669	7.735	7.487	7.751	379,587	7.6488	3.65%
2024-02-23	0	9.050	9.020	9.050	8.960	9.080	503,000	4,540,890	9.0276	7.462	7.438	7.462	7.388	7.487	610,008	7.4440	0.44%
2024-02-22	0	9.010	9.010	9.040	8.800	9.050	421,000	3,758,120	8.9267	7.429	7.429	7.454	7.256	7.462	510,563	7.3607	1.24%
2024-02-21	0	8.900	8.880	8.900	8.860	9.020	726,000	6,478,980	8.9242	7.339	7.322	7.339	7.306	7.438	880,449	7.3587	0.45%
2024-02-20	0	8.860	8.860	8.900	8.840	8.900	139,000	1,235,560	8.8889	7.306	7.306	7.339	7.289	7.339	168,571	7.3296	-0.89%
2024-02-19	0	8.940	8.900	8.940	8.870	8.950	114,000	1,017,560	8.9260	7.372	7.339	7.372	7.314	7.380	138,252	7.3602	-0.11%
2024-02-16	0	8.950	8.930	8.950	8.900	9.030	295,500	2,649,510	8.9662	7.380	7.363	7.380	7.339	7.446	358,364	7.3933	1.82%
2024-02-15	0	8.790	8.780	8.900	8.790	8.900	52,000	460,570	8.8571	7.248	7.240	7.339	7.248	7.339	63,062	7.3034	-0.68%
2024-02-14	0	8.850	8.710	8.860	8.710	8.870	39,500	345,775	8.7538	7.298	7.182	7.306	7.182	7.314	47,903	7.2182	-0.56%
2024-02-09	0	8.900	8.700	8.930	8.610	8.900	50,000	433,880	8.6776	7.339	7.174	7.363	7.100	7.339	60,637	7.1554	2.53%
2024-02-08	0	8.680	8.680	8.800	8.680	8.790	41,000	358,090	8.7339	7.157	7.157	7.256	7.157	7.248	49,722	7.2018	-0.80%
2024-02-07	0	8.750	8.750	8.800	8.700	8.810	30,000	262,810	8.7603	7.215	7.215	7.256	7.174	7.265	36,382	7.2236	0.46%
2024-02-06	0	8.710	8.700	8.810	8.680	8.890	44,000	387,210	8.8002	7.182	7.174	7.265	7.157	7.331	53,361	7.2565	1.04%
2024-02-05	0	8.620	8.620	8.730	8.610	8.730	59,000	510,840	8.6583	7.108	7.108	7.199	7.100	7.199	71,552	7.1395	-1.26%
2024-02-02	0	8.730	8.680	8.730	8.690	8.870	53,000	463,780	8.7506	7.199	7.157	7.199	7.166	7.314	64,275	7.2155	0.00%
2024-02-01	0	8.730	8.730	8.850	8.600	8.850	264,000	2,303,700	8.7261	7.199	7.199	7.298	7.091	7.298	320,163	7.1954	2.71%
2024-01-31	0	8.500	8.500	8.630	8.500	8.680	170,000	1,460,440	8.5908	7.009	7.009	7.116	7.009	7.157	206,166	7.0838	-1.62%
2024-01-30	0	8.640	8.630	8.660	8.530	8.920	89,000	772,590	8.6808	7.124	7.116	7.141	7.034	7.355	107,934	7.1580	-3.36%
2024-01-29	0	8.940	8.780	8.940	8.690	8.940	72,000	634,360	8.8106	7.372	7.240	7.372	7.166	7.372	87,317	7.2650	2.29%
2024-01-26	0	8.740	8.740	8.760	8.690	8.770	18,000	156,890	8.7161	7.207	7.207	7.223	7.166	7.232	21,829	7.1871	-0.34%
2024-01-25	0	8.770	8.760	8.770	8.750	8.800	80,000	702,060	8.7758	7.232	7.223	7.232	7.215	7.256	97,019	7.2363	0.80%
2024-01-24	0	8.700	8.650	8.700	8.410	8.760	163,000	1,407,530	8.6352	7.174	7.133	7.174	6.935	7.223	197,676	7.1204	1.40%
2024-01-23	0	8.580	8.580	8.640	8.550	8.710	119,000	1,027,290	8.6327	7.075	7.075	7.124	7.050	7.182	144,316	7.1183	-0.92%
2024-01-22	0	8.660	8.610	8.660	8.600	8.940	87,050	758,095	8.7087	7.141	7.100	7.141	7.091	7.372	105,569	7.1810	-3.13%
2024-01-19	0	8.940	8.940	8.960	8.900	9.050	263,000	2,360,200	8.9741	7.372	7.372	7.388	7.339	7.462	318,950	7.3999	0.11%
2024-01-18	0	8.930	8.920	9.000	8.910	8.960	61,000	545,010	8.9346	7.363	7.355	7.421	7.347	7.388	73,977	7.3673	-1.22%
2024-01-17	0	9.040	9.000	9.070	8.980	9.060	662,000	5,975,520	9.0265	7.454	7.421	7.479	7.405	7.471	802,833	7.4430	-0.22%
2024-01-16	0	9.060	9.040	9.070	8.940	9.100	75,000	679,100	9.0547	7.471	7.454	7.479	7.372	7.504	90,955	7.4663	0.67%
2024-01-15	0	9.000	9.000	9.070	9.000	9.090	38,000	342,900	9.0237	7.421	7.421	7.479	7.421	7.495	46,084	7.4407	-0.11%
2024-01-12	0	9.010	8.980	9.060	8.930	9.040	24,000	215,450	8.9771	7.429	7.405	7.471	7.363	7.454	29,106	7.4023	1.46%
2024-01-11	0	8.880	8.880	8.980	8.880	9.090	115,000	1,030,680	8.9624	7.322	7.322	7.405	7.322	7.495	139,465	7.3902	-1.11%
2024-01-10	0	8.980	8.920	8.980	8.920	9.090	37,000	332,720	8.9924	7.405	7.355	7.405	7.355	7.495	44,871	7.4150	-0.55%
2024-01-09	0	9.030	9.000	9.030	8.990	9.120	57,000	517,260	9.0747	7.446	7.421	7.446	7.413	7.520	69,126	7.4828	1.01%
2024-01-08	0	8.940	8.890	8.970	8.880	9.000	88,000	783,770	8.9065	7.372	7.331	7.396	7.322	7.421	106,721	7.3441	-0.67%
2024-01-05	0	9.000	8.910	9.000	8.910	9.080	71,000	640,640	9.0231	7.421	7.347	7.421	7.347	7.487	86,104	7.4403	1.01%
2024-01-04	0	8.910	8.910	8.970	8.910	9.120	276,000	2,504,130	9.0729	7.347	7.347	7.396	7.347	7.520	334,716	7.4814	-1.44%
2024-01-03	0	9.040	8.950	9.040	8.810	9.050	205,000	1,831,300	8.9332	7.454	7.380	7.454	7.265	7.462	248,612	7.3661	2.15%
2024-01-02	0	8.850	8.850	8.900	8.690	9.120	341,000	3,020,730	8.8584	7.298	7.298	7.339	7.166	7.520	413,544	7.3045	-1.45%
2023-12-29	0	8.980	8.970	9.100	8.980	9.090	23,000	207,720	9.0313	7.405	7.396	7.504	7.405	7.495	27,893	7.4470	-1.32%
2023-12-28	0	9.100	9.050	9.100	8.970	9.100	80,000	725,140	9.0643	7.504	7.462	7.504	7.396	7.504	97,019	7.4742	0.89%
2023-12-27	0	9.020	8.950	9.020	8.880	9.020	75,000	669,910	8.9321	7.438	7.380	7.438	7.322	7.438	90,955	7.3653	0.67%
2023-12-22	0	8.960	8.910	9.000	8.880	9.000	64,000	570,630	8.9161	7.388	7.347	7.421	7.322	7.421	77,615	7.3520	-0.44%
2023-12-21	0	9.000	8.970	9.050	8.970	9.030	36,000	323,970	8.9992	7.421	7.396	7.462	7.396	7.446	43,659	7.4205	-0.55%
2023-12-20	0	9.050	8.970	9.050	8.910	9.050	53,000	475,750	8.9764	7.462	7.396	7.462	7.347	7.462	64,275	7.4018	0.00%
2023-12-19	0	9.050	8.940	9.050	-	-	0	0	-	7.462	7.372	7.462	-	-	0	-	0.00%
2023-12-18	0	9.050	9.050	9.060	8.920	9.060	84,000	756,360	9.0043	7.462	7.462	7.471	7.355	7.471	101,870	7.4248	0.78%
2023-12-15	0	8.980	8.980	9.100	8.870	9.130	182,000	1,635,590	8.9868	7.405	7.405	7.504	7.314	7.528	220,719	7.4103	-1.32%
2023-12-14	0	9.100	8.930	9.100	8.920	9.100	166,000	1,486,984	8.9577	7.504	7.363	7.504	7.355	7.504	201,315	7.3864	2.71%
2023-12-13	0	8.860	8.860	8.980	8.860	9.100	149,000	1,332,250	8.9413	7.306	7.306	7.405	7.306	7.504	180,698	7.3728	-2.10%
2023-12-12	0	9.050	8.990	9.090	8.920	9.130	264,000	2,394,553	9.0703	7.462	7.413	7.495	7.355	7.528	320,163	7.4792	-0.44%
2023-12-11	0	9.090	8.910	9.100	8.650	9.090	109,672	978,227	8.9196	7.495	7.347	7.504	7.133	7.495	133,004	7.3549	0.00%
2023-12-08	0	9.090	9.060	9.100	8.940	9.150	149,000	1,347,740	9.0452	7.495	7.471	7.504	7.372	7.545	180,698	7.4585	1.56%
2023-12-07	0	8.950	8.920	8.950	8.890	8.990	74,000	661,830	8.9436	7.380	7.355	7.380	7.331	7.413	89,743	7.3748	-1.00%
2023-12-06	0	9.040	8.900	9.040	8.900	9.040	118,000	1,057,320	8.9603	7.454	7.339	7.454	7.339	7.454	143,103	7.3885	0.78%
2023-12-05	0	8.970	8.870	9.030	8.860	9.060	119,000	1,068,850	8.9819	7.396	7.314	7.446	7.306	7.471	144,316	7.4063	-0.66%
2023-12-04	0	9.030	8.990	9.040	8.820	9.030	737,000	6,566,420	8.9097	7.446	7.413	7.454	7.273	7.446	893,789	7.3467	1.69%
2023-12-01	0	8.880	8.810	8.880	8.810	9.010	166,000	1,477,320	8.8995	7.322	7.265	7.322	7.265	7.429	201,315	7.3384	0.79%
2023-11-30	0	8.810	8.810	8.970	8.810	9.060	507,073	4,504,493	8.8833	7.265	7.265	7.396	7.265	7.471	614,947	7.3250	-2.44%
2023-11-29	0	9.030	9.030	9.100	8.980	9.180	218,000	1,973,170	9.0512	7.446	7.446	7.504	7.405	7.570	264,377	7.4635	-1.63%
2023-11-28	0	9.180	9.080	9.180	9.120	9.180	27,200	248,926	9.1517	7.570	7.487	7.570	7.520	7.570	32,987	7.5463	1.44%
2023-11-27	0	9.050	9.050	9.140	9.040	9.140	97,000	879,000	9.0619	7.462	7.462	7.537	7.454	7.537	117,636	7.4722	-1.09%
2023-11-24	0	9.150	9.130	9.150	9.130	9.180	171,000	1,567,610	9.1673	7.545	7.528	7.545	7.528	7.570	207,378	7.5592	0.00%
2023-11-23	0	9.150	9.150	9.170	9.150	9.180	44,000	403,520	9.1709	7.545	7.545	7.561	7.545	7.570	53,361	7.5621	-0.22%
2023-11-22	0	9.170	9.130	9.170	9.130	9.170	24,000	219,880	9.1617	7.561	7.528	7.561	7.528	7.561	29,106	7.5545	-0.11%
2023-11-21	0	9.180	9.150	9.180	9.150	9.260	158,000	1,452,220	9.1913	7.570	7.545	7.570	7.545	7.636	191,613	7.5789	0.33%
2023-11-20	0	9.150	9.140	9.200	9.120	9.200	101,000	927,770	9.1858	7.545	7.537	7.586	7.520	7.586	122,487	7.5745	-0.54%
2023-11-17	0	9.200	9.180	9.200	9.150	9.210	218,000	1,995,350	9.1530	7.586	7.570	7.586	7.545	7.594	264,377	7.5474	-1.71%
2023-11-16	0	9.360	9.200	9.360	9.100	9.450	147,000	1,356,110	9.2252	7.718	7.586	7.718	7.504	7.792	178,273	7.6069	-0.43%
2023-11-15	0	9.400	9.390	9.400	9.300	9.400	142,000	1,333,070	9.3878	7.751	7.743	7.751	7.669	7.751	172,209	7.7410	1.08%
2023-11-14	0	9.300	9.200	9.300	9.220	9.420	63,000	590,320	9.3702	7.669	7.586	7.669	7.603	7.768	76,403	7.7264	-0.32%
2023-11-13	0	9.330	9.070	9.330	9.050	9.390	261,000	2,398,760	9.1907	7.693	7.479	7.693	7.462	7.743	316,525	7.5784	0.86%
2023-11-10	0	9.250	9.250	9.410	9.250	9.440	298,000	2,794,310	9.3769	7.627	7.627	7.759	7.627	7.784	361,396	7.7320	-2.12%
2023-11-09	0	9.450	9.270	9.450	9.150	9.450	88,000	818,000	9.2955	7.792	7.644	7.792	7.545	7.792	106,721	7.6648	0.53%
2023-11-08	0	9.400	9.220	9.400	9.250	9.480	173,000	1,625,240	9.3945	7.751	7.603	7.751	7.627	7.817	209,804	7.7465	2.29%
2023-11-07	0	9.190	9.150	9.350	9.110	9.350	283,000	2,627,745	9.2853	7.578	7.545	7.710	7.512	7.710	343,205	7.6565	-1.39%
2023-11-06	0	9.320	9.300	9.340	9.140	9.320	103,000	952,270	9.2453	7.685	7.669	7.702	7.537	7.685	124,912	7.6235	1.97%
2023-11-03	0	9.140	9.130	9.200	8.920	9.200	42,000	381,170	9.0755	7.537	7.528	7.586	7.355	7.586	50,935	7.4835	0.44%
2023-11-02	0	9.100	9.100	9.130	8.960	9.100	76,000	689,180	9.0682	7.504	7.504	7.528	7.388	7.504	92,168	7.4774	1.45%
2023-11-01	0	8.970	8.970	9.180	8.830	9.130	105,000	940,190	8.9542	7.396	7.396	7.570	7.281	7.528	127,338	7.3834	-0.33%
2023-10-31	0	9.000	9.000	9.120	8.940	9.210	240,000	2,162,796	9.0117	7.421	7.421	7.520	7.372	7.594	291,057	7.4308	-2.28%
2023-10-30	0	9.210	9.210	9.290	9.050	9.340	42,000	384,050	9.1440	7.594	7.594	7.660	7.462	7.702	50,935	7.5400	-1.71%
2023-10-27	0	9.370	9.370	9.380	8.990	9.370	170,000	1,561,364	9.1845	7.726	7.726	7.735	7.413	7.726	206,166	7.5733	5.16%
2023-10-26	0	8.910	8.890	8.920	8.830	8.970	67,000	593,190	8.8536	7.347	7.331	7.355	7.281	7.396	81,254	7.3005	-0.22%
2023-10-25	0	8.930	8.930	9.000	8.870	9.250	241,000	2,161,380	8.9684	7.363	7.363	7.421	7.314	7.627	292,270	7.3951	-2.93%
2023-10-24	0	9.200	9.040	9.280	9.000	9.260	38,000	348,450	9.1697	7.586	7.454	7.652	7.421	7.636	46,084	7.5612	-1.29%
2023-10-20	0	9.320	9.030	9.330	8.950	9.320	83,000	753,670	9.0804	7.685	7.446	7.693	7.380	7.685	100,657	7.4875	3.10%
2023-10-19	0	9.040	9.040	9.080	8.950	9.120	47,000	423,855	9.0182	7.454	7.454	7.487	7.380	7.520	56,999	7.4362	-0.88%
2023-10-18	0	9.120	9.020	9.120	8.900	9.120	48,000	432,010	9.0002	7.520	7.438	7.520	7.339	7.520	58,211	7.4214	0.11%
2023-10-17	0	9.110	9.090	9.110	9.010	9.310	34,000	309,200	9.0941	7.512	7.495	7.512	7.429	7.677	41,233	7.4988	1.11%
2023-10-16	0	9.010	9.010	9.090	9.000	9.430	116,000	1,063,310	9.1665	7.429	7.429	7.495	7.421	7.776	140,678	7.5585	-3.12%
2023-10-13	0	9.300	9.150	9.300	9.150	9.550	84,182	783,538	9.3077	7.669	7.545	7.669	7.545	7.875	102,091	7.6749	-1.06%
2023-10-12	0	9.400	9.350	9.400	9.350	9.580	97,500	918,475	9.4203	7.751	7.710	7.751	7.710	7.899	118,242	7.7678	0.00%
2023-10-11	0	9.400	9.360	9.400	9.350	9.520	160,000	1,508,390	9.4274	7.751	7.718	7.751	7.710	7.850	194,038	7.7737	-1.05%
2023-10-10	0	9.500	9.500	9.510	9.410	9.550	79,000	750,260	9.4970	7.834	7.834	7.842	7.759	7.875	95,806	7.8310	0.53%
2023-10-09	0	9.450	9.370	9.450	9.380	9.450	10,000	93,970	9.3970	7.792	7.726	7.792	7.735	7.792	12,127	7.7486	-0.32%
2023-10-06	0	9.480	9.330	9.480	9.400	9.480	19,000	179,430	9.4437	7.817	7.693	7.817	7.751	7.817	23,042	7.7871	0.21%
2023-10-05	0	9.460	9.320	9.470	9.160	9.460	93,000	858,020	9.2260	7.801	7.685	7.809	7.553	7.801	112,785	7.6076	1.94%
2023-10-04	0	9.280	9.280	9.470	9.170	9.390	83,000	770,860	9.2875	7.652	7.652	7.809	7.561	7.743	100,657	7.6583	-1.59%
2023-10-03	0	9.430	9.390	9.430	9.310	9.500	102,000	958,400	9.3961	7.776	7.743	7.776	7.677	7.834	123,699	7.7478	-2.48%
2023-09-29	0	9.670	9.640	9.670	9.390	9.700	65,000	620,260	9.5425	7.974	7.949	7.974	7.743	7.998	78,828	7.8685	0.10%
2023-09-28	0	9.660	9.660	9.690	9.500	9.780	84,000	814,360	9.6948	7.965	7.965	7.990	7.834	8.064	101,870	7.9941	-1.33%
2023-09-27	0	9.790	9.620	9.820	9.610	9.790	80,000	772,660	9.6583	8.073	7.932	8.097	7.924	8.073	97,019	7.9640	1.66%
2023-09-26	0	9.630	9.630	9.760	9.630	9.920	137,000	1,340,100	9.7818	7.941	7.941	8.048	7.941	8.180	166,145	8.0658	-0.31%
2023-09-25	0	9.660	9.660	9.700	9.610	9.830	67,000	650,850	9.7142	7.965	7.965	7.998	7.924	8.106	81,254	8.0101	-2.23%
2023-09-22	0	9.880	9.780	9.880	9.660	9.880	70,000	686,050	9.8007	8.147	8.064	8.147	7.965	8.147	84,892	8.0815	2.92%
2023-09-21	0	9.600	9.490	9.600	9.440	9.890	83,000	796,310	9.5941	7.916	7.825	7.916	7.784	8.155	100,657	7.9111	-0.72%
2023-09-20	0	9.670	9.670	9.760	9.610	9.970	371,000	3,631,870	9.7894	7.974	7.974	8.048	7.924	8.221	449,926	8.0721	-1.33%
2023-09-19	0	9.800	9.760	9.800	9.630	10.00	356,680	3,513,696	9.8511	8.081	8.048	8.081	7.941	8.246	432,560	8.1230	1.66%
2023-09-18	0	9.640	9.580	9.640	9.400	9.700	203,000	1,946,370	9.5880	7.949	7.899	7.949	7.751	7.998	246,186	7.9061	0.84%
2023-09-15	0	9.560	9.470	9.560	9.450	9.600	107,000	1,018,955	9.5229	7.883	7.809	7.883	7.792	7.916	129,763	7.8524	1.59%
2023-09-14	0	9.410	9.230	9.410	9.190	9.450	153,000	1,422,515	9.2975	7.759	7.611	7.759	7.578	7.792	185,549	7.6665	2.39%
2023-09-13	0	9.190	9.190	9.260	9.140	9.340	192,000	1,775,460	9.2472	7.578	7.578	7.636	7.537	7.702	232,846	7.6250	-1.82%
2023-09-12	0	9.360	9.360	9.430	9.360	9.510	16,000	150,040	9.3775	7.718	7.718	7.776	7.718	7.842	19,404	7.7325	0.86%
2023-09-11	0	9.280	9.280	9.400	9.180	9.640	135,000	1,271,476	9.4183	7.652	7.652	7.751	7.570	7.949	163,720	7.7662	-3.03%
2023-09-07	0	9.770	9.630	9.770	9.600	9.770	47,080	454,599	9.6559	7.891	7.778	7.891	7.754	7.891	58,289	7.7991	-0.10%
2023-09-06	0	9.780	9.660	9.780	9.630	9.780	58,000	563,824	9.7211	7.899	7.802	7.899	7.778	7.899	71,809	7.8517	0.62%
2023-09-05	0	9.720	9.610	9.740	9.500	9.750	101,000	973,440	9.6380	7.851	7.762	7.867	7.673	7.875	125,046	7.7846	-0.72%
2023-09-04	0	9.790	9.620	9.790	9.400	9.860	410,000	3,965,164	9.6711	7.907	7.770	7.907	7.592	7.964	507,614	7.8114	4.15%
2023-08-31	0	9.400	9.400	9.570	9.290	9.550	227,000	2,138,530	9.4208	7.592	7.592	7.730	7.504	7.714	281,045	7.6092	-1.98%
2023-08-30	0	9.590	9.540	9.620	9.450	9.720	111,000	1,063,880	9.5845	7.746	7.705	7.770	7.633	7.851	137,427	7.7414	1.16%
2023-08-29	0	9.480	9.470	9.500	9.400	9.530	102,000	965,610	9.4668	7.657	7.649	7.673	7.592	7.697	126,285	7.6463	0.96%
2023-08-28	0	9.390	9.330	9.460	9.180	9.600	64,000	602,590	9.4155	7.584	7.536	7.641	7.415	7.754	79,237	7.6049	1.51%
2023-08-25	0	9.250	9.200	9.310	9.220	9.400	79,000	733,570	9.2857	7.471	7.431	7.520	7.447	7.592	97,809	7.5001	-0.75%
2023-08-24	0	9.320	9.280	9.320	9.290	9.510	10,000	94,260	9.4260	7.528	7.495	7.528	7.504	7.681	12,381	7.6134	1.19%
2023-08-23	0	9.210	9.200	9.260	9.000	9.270	218,000	2,001,010	9.1789	7.439	7.431	7.479	7.269	7.487	269,902	7.4138	-1.39%
2023-08-22	0	9.340	9.340	9.440	9.200	9.450	131,000	1,221,290	9.3228	7.544	7.544	7.625	7.431	7.633	162,189	7.5300	0.86%
2023-08-21	0	9.260	9.260	9.380	9.240	9.660	261,000	2,467,070	9.4524	7.479	7.479	7.576	7.463	7.802	323,140	7.6347	-5.32%
2023-08-18	0	9.780	9.650	9.780	9.510	9.790	162,000	1,559,645	9.6274	7.899	7.794	7.899	7.681	7.907	200,570	7.7761	0.93%
2023-08-17	0	9.690	9.690	9.720	9.420	9.800	168,400	1,626,436	9.6582	7.827	7.827	7.851	7.609	7.915	208,493	7.8009	1.15%
2023-08-16	0	9.580	9.570	9.600	9.560	9.750	130,000	1,248,620	9.6048	7.738	7.730	7.754	7.722	7.875	160,951	7.7578	-0.21%
2023-08-15	0	9.600	9.600	9.630	9.530	9.640	128,800	1,235,720	9.5941	7.754	7.754	7.778	7.697	7.786	159,465	7.7492	-1.03%
2023-08-14	0	9.700	9.660	9.700	9.600	9.760	145,000	1,405,060	9.6901	7.835	7.802	7.835	7.754	7.883	179,522	7.8267	-1.52%
2023-08-11	0	9.850	9.760	9.880	9.530	9.960	195,000	1,914,360	9.8172	7.956	7.883	7.980	7.697	8.045	241,426	7.9294	0.82%
2023-08-10	0	9.770	9.750	9.870	9.700	9.910	166,000	1,629,317	9.8152	7.891	7.875	7.972	7.835	8.004	205,522	7.9277	0.72%
2023-08-09	0	9.700	9.620	9.700	9.620	9.780	113,000	1,093,120	9.6736	7.835	7.770	7.835	7.770	7.899	139,903	7.8134	0.94%
2023-08-08	0	9.610	9.610	9.650	9.610	9.980	174,000	1,698,405	9.7609	7.762	7.762	7.794	7.762	8.061	215,427	7.8839	-2.24%
2023-08-07	0	9.830	9.820	9.830	9.820	10.00	192,000	1,896,260	9.8764	7.940	7.932	7.940	7.932	8.077	237,712	7.9771	-1.40%
2023-08-04	0	9.970	9.970	10.04	9.820	10.12	299,000	3,000,840	10.036	8.053	8.053	8.109	7.932	8.174	370,187	8.1063	1.63%
2023-08-03	0	9.810	9.810	9.830	9.780	9.970	250,000	2,468,370	9.8735	7.924	7.924	7.940	7.899	8.053	309,521	7.9748	-2.49%
2023-08-02	0	10.06	10.02	10.06	9.810	10.30	1,351,000	13,602,515	10.068	8.125	8.093	8.125	7.924	8.319	1,672,651	8.1323	9.83%
2023-08-01	0	9.160	9.160	9.170	8.920	9.280	204,000	1,858,847	9.1120	7.399	7.399	7.407	7.205	7.495	252,569	7.3598	0.88%
2023-07-31	0	9.080	9.080	9.110	9.020	9.200	210,000	1,916,180	9.1247	7.334	7.334	7.358	7.285	7.431	259,998	7.3700	-0.66%
2023-07-28	0	9.140	9.090	9.140	9.000	9.150	207,000	1,876,069	9.0631	7.382	7.342	7.382	7.269	7.390	256,283	7.3203	0.99%
2023-07-27	0	9.050	8.990	9.050	8.980	9.130	180,000	1,623,518	9.0195	7.310	7.261	7.310	7.253	7.374	222,855	7.2851	1.12%
2023-07-26	0	8.950	8.880	8.950	8.780	8.950	172,000	1,523,485	8.8575	7.229	7.172	7.229	7.092	7.229	212,950	7.1542	1.02%
2023-07-25	0	8.860	8.860	8.950	8.780	9.020	424,000	3,765,590	8.8811	7.156	7.156	7.229	7.092	7.285	524,948	7.1733	-0.89%
2023-07-24	0	8.940	8.840	8.940	8.680	9.100	206,000	1,831,960	8.8930	7.221	7.140	7.221	7.011	7.350	255,045	7.1829	0.90%
2023-07-21	0	8.860	8.840	8.910	8.800	9.040	96,000	853,950	8.8953	7.156	7.140	7.197	7.108	7.302	118,856	7.1847	-2.64%
2023-07-20	0	9.100	9.000	9.100	8.900	9.100	377,000	3,403,250	9.0272	7.350	7.269	7.350	7.189	7.350	466,758	7.2913	2.48%
2023-07-19	0	8.880	8.880	8.970	8.750	8.980	248,000	2,195,178	8.8515	7.172	7.172	7.245	7.067	7.253	307,045	7.1494	-0.67%
2023-07-18	0	8.940	8.940	9.040	8.720	9.110	153,000	1,355,500	8.8595	7.221	7.221	7.302	7.043	7.358	189,427	7.1558	-2.40%
2023-07-14	0	9.160	9.050	9.170	8.980	9.200	75,000	679,385	9.0585	7.399	7.310	7.407	7.253	7.431	92,856	7.3165	1.78%
2023-07-13	0	9.000	9.020	9.030	8.830	9.020	218,200	1,950,788	8.9404	7.269	7.285	7.294	7.132	7.285	270,150	7.2211	1.93%
2023-07-12	0	8.830	8.780	8.840	8.680	8.850	156,000	1,365,140	8.7509	7.132	7.092	7.140	7.011	7.148	193,141	7.0681	0.34%
2023-07-11	0	8.800	8.700	8.800	8.570	8.850	97,000	842,755	8.6882	7.108	7.027	7.108	6.922	7.148	120,094	7.0175	2.68%
2023-07-10	0	8.570	8.510	8.570	8.440	8.610	126,246	1,074,896	8.5143	6.922	6.874	6.922	6.817	6.954	156,303	6.8770	-0.35%
2023-07-07	0	8.600	8.580	8.600	8.350	8.700	143,000	1,216,280	8.5055	6.946	6.930	6.946	6.744	7.027	177,046	6.8699	1.42%
2023-07-06	0	8.480	8.420	8.480	8.420	8.630	506,000	4,310,435	8.5186	6.849	6.801	6.849	6.801	6.970	626,470	6.8805	-1.05%
2023-07-05	0	8.570	8.520	8.570	8.510	8.590	244,000	2,082,010	8.5328	6.922	6.882	6.922	6.874	6.938	302,092	6.8920	-0.12%
2023-07-04	0	8.580	8.520	8.580	8.500	8.640	360,000	3,073,930	8.5387	6.930	6.882	6.930	6.865	6.979	445,710	6.8967	-0.81%
2023-07-03	0	8.650	8.650	8.690	8.630	8.930	157,000	1,374,010	8.7517	6.987	6.987	7.019	6.970	7.213	194,379	7.0687	-0.92%
2023-06-30	0	8.730	8.610	8.730	8.590	8.850	238,000	2,063,010	8.6681	7.051	6.954	7.051	6.938	7.148	294,664	7.0012	0.23%
2023-06-29	0	8.710	8.590	8.710	8.580	8.860	563,000	4,880,876	8.6694	7.035	6.938	7.035	6.930	7.156	697,041	7.0023	-1.91%
2023-06-28	0	8.880	8.880	8.900	8.760	8.980	1,357,000	12,002,830	8.8451	7.172	7.172	7.189	7.075	7.253	1,680,080	7.1442	0.34%
2023-06-27	0	8.850	8.850	9.000	8.810	9.000	88,000	783,930	8.9083	7.148	7.148	7.269	7.116	7.269	108,951	7.1952	0.23%
2023-06-26	0	8.830	8.830	8.900	8.810	8.910	155,000	1,372,030	8.8518	7.132	7.132	7.189	7.116	7.197	191,903	7.1496	-1.01%
2023-06-23	0	8.920	8.880	8.920	8.820	9.110	91,000	809,260	8.8930	7.205	7.172	7.205	7.124	7.358	112,666	7.1828	-0.89%
2023-06-21	0	9.000	9.000	9.030	8.980	9.090	755,000	6,829,070	9.0451	7.269	7.269	7.294	7.253	7.342	934,753	7.3057	-2.07%
2023-06-20	0	9.190	9.180	9.240	9.050	9.330	112,000	1,028,500	9.1830	7.423	7.415	7.463	7.310	7.536	138,665	7.4171	-1.61%
2023-06-19	0	9.340	9.160	9.340	9.090	9.370	130,000	1,197,785	9.2137	7.544	7.399	7.544	7.342	7.568	160,951	7.4419	2.08%
2023-06-16	0	9.150	9.150	9.190	9.000	9.340	308,000	2,824,175	9.1694	7.390	7.390	7.423	7.269	7.544	381,330	7.4061	0.77%
2023-06-15	0	9.080	9.060	9.150	8.970	9.160	57,000	515,517	9.0442	7.334	7.318	7.390	7.245	7.399	70,571	7.3050	1.23%
2023-06-14	0	8.970	8.970	9.020	8.970	9.150	45,000	406,700	9.0378	7.245	7.245	7.285	7.245	7.390	55,714	7.2998	-2.07%
2023-06-13	0	9.160	9.070	9.160	8.900	9.160	222,000	2,012,780	9.0666	7.399	7.326	7.399	7.189	7.399	274,855	7.3231	1.78%
2023-06-12	0	9.000	8.990	9.000	8.890	9.000	47,000	421,345	8.9648	7.269	7.261	7.269	7.180	7.269	58,190	7.2409	0.00%
2023-06-09	0	9.000	9.000	9.060	9.000	9.260	413,000	3,759,855	9.1038	7.269	7.269	7.318	7.269	7.479	511,329	7.3531	-1.32%
2023-06-08	0	9.120	9.090	9.120	9.030	9.120	152,000	1,380,520	9.0824	7.366	7.342	7.366	7.294	7.366	188,189	7.3358	0.22%
2023-06-07	0	9.100	9.080	9.100	9.000	9.100	230,000	2,081,610	9.0505	7.350	7.334	7.350	7.269	7.350	284,759	7.3101	1.00%
2023-06-06	0	9.010	9.010	9.070	9.010	9.300	354,000	3,235,800	9.1407	7.277	7.277	7.326	7.277	7.512	438,282	7.3829	-1.74%
2023-06-05	0	9.170	9.050	9.170	9.070	9.200	204,050	1,864,928	9.1396	7.407	7.310	7.407	7.326	7.431	252,631	7.3820	-0.11%
2023-06-02	0	9.180	9.090	9.200	8.900	9.240	509,000	4,639,930	9.1158	7.415	7.342	7.431	7.189	7.463	630,185	7.3628	5.40%
2023-06-01	0	8.860	8.780	8.880	8.760	9.220	580,794	5,215,829	8.9805	7.035	6.972	7.051	6.956	7.321	731,455	7.1308	-3.28%
2023-05-31	0	9.160	9.040	9.160	8.710	9.450	913,000	8,215,045	8.9979	7.273	7.178	7.273	6.916	7.504	1,149,837	7.1445	-0.22%
2023-05-30	0	9.180	9.160	9.240	8.980	9.250	911,000	8,341,840	9.1568	7.289	7.273	7.337	7.130	7.345	1,147,318	7.2707	-2.86%
2023-05-29	0	9.450	9.390	9.450	9.450	9.850	451,000	4,300,710	9.5359	7.504	7.456	7.504	7.504	7.821	567,992	7.5718	-3.47%
2023-05-25	0	9.790	9.790	9.840	9.710	10.06	483,000	4,738,500	9.8106	7.774	7.774	7.813	7.710	7.988	608,293	7.7898	-2.68%
2023-05-24	0	10.06	10.04	10.06	9.720	10.30	322,000	3,224,920	10.015	7.988	7.972	7.988	7.718	8.178	405,529	7.9524	-1.18%
2023-05-23	0	10.18	10.16	10.20	10.10	10.22	402,000	4,084,640	10.161	8.083	8.067	8.099	8.020	8.115	506,281	8.0679	0.79%
2023-05-22	0	10.10	10.10	10.22	10.10	10.24	58,000	588,930	10.154	8.020	8.020	8.115	8.020	8.131	73,046	8.0625	-1.37%
2023-05-19	0	10.24	10.16	10.24	10.10	10.28	75,452	766,154	10.154	8.131	8.067	8.131	8.020	8.163	95,025	8.0627	-0.58%
2023-05-18	0	10.30	10.22	10.30	10.22	10.30	166,627	1,711,909	10.274	8.178	8.115	8.178	8.115	8.178	209,851	8.1577	0.19%
2023-05-17	0	10.28	10.28	10.32	10.20	10.46	380,000	3,923,710	10.326	8.163	8.163	8.194	8.099	8.306	478,574	8.1988	-0.96%
2023-05-16	0	10.38	10.24	10.38	10.18	10.38	317,000	3,247,180	10.243	8.242	8.131	8.242	8.083	8.242	399,232	8.1336	-0.57%
2023-05-15	0	10.44	10.30	10.42	10.18	10.50	98,000	1,009,324	10.299	8.290	8.178	8.274	8.083	8.337	123,422	8.1778	0.58%
2023-05-12	0	10.38	10.34	10.40	10.30	10.52	119,000	1,235,860	10.385	8.242	8.210	8.258	8.178	8.353	149,869	8.2463	-0.38%
2023-05-11	0	10.42	10.42	10.54	10.40	10.50	397,728	4,162,645	10.466	8.274	8.274	8.369	8.258	8.337	500,901	8.3103	-0.19%
2023-05-10	0	10.44	10.44	10.46	10.34	10.74	419,000	4,368,300	10.426	8.290	8.290	8.306	8.210	8.528	527,691	8.2781	-0.76%
2023-05-09	0	10.52	10.52	10.56	10.48	10.66	147,000	1,549,040	10.538	8.353	8.353	8.385	8.321	8.464	185,133	8.3672	-1.68%
2023-05-08	0	10.70	10.70	10.72	10.62	10.78	110,000	1,179,560	10.723	8.496	8.496	8.512	8.433	8.560	138,535	8.5146	-2.37%
2023-05-05	0	10.96	10.92	10.96	10.52	10.96	487,000	5,257,540	10.796	8.703	8.671	8.703	8.353	8.703	613,330	8.5721	3.98%
2023-05-04	0	10.54	10.54	10.56	10.32	10.60	224,640	2,354,448	10.481	8.369	8.369	8.385	8.194	8.417	282,913	8.3222	1.35%
2023-05-03	0	10.40	10.20	10.40	10.18	10.40	99,360	1,019,170	10.257	8.258	8.099	8.258	8.083	8.258	125,135	8.1446	0.00%
2023-05-02	0	10.40	10.34	10.40	10.22	10.44	115,000	1,189,437	10.343	8.258	8.210	8.258	8.115	8.290	144,832	8.2125	0.97%
2023-04-28	0	10.30	10.30	10.42	10.24	10.50	151,000	1,567,260	10.379	8.178	8.178	8.274	8.131	8.337	190,170	8.2414	1.78%
2023-04-27	0	10.12	10.12	10.16	10.08	10.28	124,000	1,261,620	10.174	8.036	8.036	8.067	8.004	8.163	156,166	8.0787	-0.20%
2023-04-26	0	10.14	10.12	10.14	10.12	10.32	203,820	2,077,851	10.195	8.051	8.036	8.051	8.036	8.194	256,692	8.0947	-0.59%
2023-04-25	0	10.20	10.08	10.20	10.06	10.34	227,180	2,303,331	10.139	8.099	8.004	8.099	7.988	8.210	286,112	8.0505	-1.92%
2023-04-24	0	10.40	10.32	10.40	10.16	10.40	260,000	2,689,500	10.344	8.258	8.194	8.258	8.067	8.258	327,445	8.2136	1.96%
2023-04-21	0	10.20	10.20	10.22	10.20	10.44	245,000	2,527,860	10.318	8.099	8.099	8.115	8.099	8.290	308,554	8.1926	-2.30%
2023-04-20	0	10.44	10.44	10.48	10.44	10.54	185,000	1,936,067	10.465	8.290	8.290	8.321	8.290	8.369	232,990	8.3097	-0.95%
2023-04-19	0	10.54	10.46	10.54	10.40	10.64	496,700	5,217,328	10.504	8.369	8.306	8.369	8.258	8.448	625,547	8.3404	0.00%
2023-04-18	0	10.54	10.54	10.56	10.44	10.88	820,000	8,640,290	10.537	8.369	8.369	8.385	8.290	8.639	1,032,713	8.3666	-3.13%
2023-04-17	0	10.88	10.88	10.90	10.70	11.00	229,000	2,494,060	10.891	8.639	8.639	8.655	8.496	8.734	288,404	8.6478	-0.73%
2023-04-14	0	10.96	10.92	10.96	10.88	11.22	590,000	6,528,380	11.065	8.703	8.671	8.703	8.639	8.909	743,049	8.7859	-1.62%
2023-04-13	0	11.14	11.14	11.22	11.12	11.26	172,148	1,924,336	11.178	8.845	8.845	8.909	8.830	8.941	216,804	8.8759	-0.54%
2023-04-12	0	11.20	11.20	11.22	11.10	11.36	561,715	6,319,813	11.251	8.893	8.893	8.909	8.814	9.020	707,427	8.9335	-1.06%
2023-04-11	0	11.32	11.32	11.34	11.28	11.48	1,376,491	15,713,316	11.415	8.988	8.988	9.004	8.957	9.115	1,733,560	9.0642	-0.18%
2023-04-06	0	11.34	11.26	11.36	10.92	11.34	547,052	6,070,737	11.097	9.004	8.941	9.020	8.671	9.004	688,960	8.8114	3.85%
2023-04-04	0	10.92	10.92	10.96	10.70	10.96	192,000	2,080,350	10.835	8.671	8.671	8.703	8.496	8.703	241,806	8.6034	-0.36%
2023-04-03	0	10.96	10.96	10.98	10.82	11.12	691,000	7,585,660	10.978	8.703	8.703	8.718	8.591	8.830	870,249	8.7167	0.18%
2023-03-31	0	10.94	10.78	10.96	10.52	10.94	458,000	4,957,220	10.824	8.687	8.560	8.703	8.353	8.687	576,808	8.5942	3.80%
2023-03-30	0	10.54	10.50	10.54	10.50	10.68	444,663	4,690,564	10.549	8.369	8.337	8.369	8.337	8.480	560,011	8.3758	-0.38%
2023-03-29	0	10.58	10.58	10.62	10.36	10.62	479,000	5,031,040	10.503	8.401	8.401	8.433	8.226	8.433	603,255	8.3398	-0.38%
2023-03-28	0	10.62	10.56	10.62	10.32	10.62	704,240	7,409,056	10.521	8.433	8.385	8.433	8.194	8.433	886,924	8.3537	0.38%
2023-03-27	0	10.58	10.56	10.58	10.38	10.98	688,000	7,315,000	10.632	8.401	8.385	8.401	8.242	8.718	866,471	8.4423	-5.70%
2023-03-24	0	11.22	11.12	11.22	10.80	11.36	1,051,000	11,623,040	11.059	8.909	8.830	8.909	8.575	9.020	1,323,635	8.7812	-3.11%
2023-03-23	0	11.58	11.58	11.62	11.52	11.70	224,000	2,596,380	11.591	9.195	9.195	9.227	9.147	9.290	282,107	9.2035	-1.19%
2023-03-22	0	11.72	11.72	11.80	11.68	11.96	728,036	8,579,479	11.784	9.306	9.306	9.370	9.274	9.497	916,893	9.3571	1.56%
2023-03-21	0	11.54	11.52	11.54	11.36	11.70	750,496	8,683,493	11.570	9.163	9.147	9.163	9.020	9.290	945,179	9.1871	0.87%
2023-03-20	0	11.44	11.38	11.50	11.34	11.54	248,200	2,836,308	11.428	9.084	9.036	9.131	9.004	9.163	312,584	9.0737	-0.87%
2023-03-17	0	11.54	11.52	11.54	11.08	11.64	1,876,000	21,593,880	11.511	9.163	9.147	9.163	8.798	9.242	2,362,645	9.1397	3.04%
2023-03-16	0	11.20	11.16	11.20	10.90	11.24	396,000	4,407,000	11.129	8.893	8.861	8.893	8.655	8.925	498,725	8.8365	-1.06%
2023-03-15	0	11.32	11.26	11.32	11.22	11.44	454,100	5,135,832	11.310	8.988	8.941	8.988	8.909	9.084	571,896	8.9804	2.17%
2023-03-14	0	11.08	11.00	11.08	11.02	11.46	649,000	7,293,880	11.239	8.798	8.734	8.798	8.750	9.100	817,354	8.9238	-2.64%
2023-03-13	0	11.38	11.34	11.38	10.58	11.40	683,140	7,609,375	11.139	9.036	9.004	9.036	8.401	9.052	860,350	8.8445	7.36%
2023-03-10	0	10.60	10.56	10.60	10.38	10.90	714,935	7,655,570	10.708	8.417	8.385	8.417	8.242	8.655	900,393	8.5025	-1.30%
2023-03-09	0	10.74	10.74	10.76	10.66	11.00	495,000	5,361,220	10.831	8.528	8.528	8.544	8.464	8.734	623,406	8.5999	-2.72%
2023-03-08	0	11.04	11.02	11.04	10.92	11.06	268,000	2,950,760	11.010	8.766	8.750	8.766	8.671	8.782	337,521	8.7425	-0.54%
2023-03-07	0	11.10	11.02	11.10	10.98	11.24	427,000	4,738,360	11.097	8.814	8.750	8.814	8.718	8.925	537,766	8.8112	-0.89%
2023-03-06	0	11.20	11.06	11.22	10.92	11.24	554,393	6,115,978	11.032	8.893	8.782	8.909	8.671	8.925	698,206	8.7596	-0.88%
2023-03-03	0	11.30	11.20	11.36	10.92	11.40	949,000	10,632,760	11.204	8.972	8.893	9.020	8.671	9.052	1,195,176	8.8964	3.10%
2023-03-02	0	10.96	10.84	10.98	10.78	11.08	636,000	6,939,860	10.912	8.703	8.607	8.718	8.560	8.798	800,982	8.6642	-0.36%
2023-03-01	0	11.00	10.90	11.00	10.12	11.10	2,833,024	30,729,041	10.847	8.734	8.655	8.734	8.036	8.814	3,567,926	8.6126	8.91%
2023-02-28	0	10.10	10.10	10.42	10.10	10.60	1,138,000	11,798,220	10.368	8.020	8.020	8.274	8.020	8.417	1,433,203	8.2321	-2.88%
2023-02-27	0	10.40	10.36	10.40	10.30	10.60	186,000	1,929,320	10.373	8.258	8.226	8.258	8.178	8.417	234,249	8.2362	-1.89%
2023-02-24	0	10.60	10.48	10.62	10.46	10.72	341,000	3,625,860	10.633	8.417	8.321	8.433	8.306	8.512	429,457	8.4429	-0.93%
2023-02-23	0	10.70	10.60	10.72	10.38	10.76	558,000	5,918,260	10.606	8.496	8.417	8.512	8.242	8.544	702,748	8.4216	2.88%
2023-02-22	0	10.40	10.36	10.40	10.34	10.60	393,000	4,106,750	10.450	8.258	8.226	8.258	8.210	8.417	494,946	8.2974	-0.57%
2023-02-21	0	10.46	10.44	10.46	10.46	10.98	328,000	3,506,760	10.691	8.306	8.290	8.306	8.306	8.718	413,085	8.4892	-4.21%
2023-02-20	0	10.92	10.88	10.92	10.82	11.02	439,000	4,792,360	10.917	8.671	8.639	8.671	8.591	8.750	552,879	8.6680	-0.73%
2023-02-17	0	11.00	11.00	11.04	11.00	11.24	207,080	2,283,736	11.028	8.734	8.734	8.766	8.734	8.925	260,798	8.7567	-2.48%
2023-02-16	0	11.28	11.14	11.28	11.06	11.32	618,200	6,909,214	11.176	8.957	8.845	8.957	8.782	8.988	778,564	8.8743	1.26%
2023-02-15	0	11.14	11.14	11.20	11.08	11.58	694,150	7,831,650	11.282	8.845	8.845	8.893	8.798	9.195	874,216	8.9585	-3.80%
2023-02-14	0	11.58	11.52	11.58	11.48	11.64	141,000	1,628,860	11.552	9.195	9.147	9.195	9.115	9.242	177,576	9.1727	-0.34%
2023-02-13	0	11.62	11.60	11.62	11.48	11.72	511,000	5,935,920	11.616	9.227	9.211	9.227	9.115	9.306	643,556	9.2236	-0.51%
2023-02-10	0	11.68	11.58	11.68	11.42	11.68	343,000	3,971,260	11.578	9.274	9.195	9.274	9.068	9.274	431,976	9.1932	-0.85%
2023-02-09	0	11.78	11.62	11.78	11.56	11.78	473,000	5,496,440	11.620	9.354	9.227	9.354	9.179	9.354	595,699	9.2269	0.00%
2023-02-08	0	11.78	11.68	11.78	11.66	11.80	263,000	3,089,480	11.747	9.354	9.274	9.354	9.258	9.370	331,224	9.3275	1.03%
2023-02-07	0	11.66	11.60	11.66	11.50	11.66	266,000	3,084,680	11.597	9.258	9.211	9.258	9.131	9.258	335,002	9.2079	0.52%
2023-02-06	0	11.60	11.56	11.60	11.54	11.70	306,000	3,548,820	11.597	9.211	9.179	9.211	9.163	9.290	385,378	9.2087	-3.17%
2023-02-03	0	11.98	11.92	11.98	11.80	12.00	385,000	4,588,460	11.918	9.512	9.465	9.512	9.370	9.528	484,871	9.4633	-0.33%
2023-02-02	0	12.02	11.98	12.02	11.84	12.06	378,680	4,531,700	11.967	9.544	9.512	9.544	9.401	9.576	476,912	9.5022	0.50%
2023-02-01	0	11.96	11.96	11.98	11.60	12.00	1,003,100	11,789,804	11.753	9.497	9.497	9.512	9.211	9.528	1,263,310	9.3325	0.17%
2023-01-31	0	11.94	11.86	11.94	11.82	12.30	857,000	10,264,320	11.977	9.481	9.417	9.481	9.385	9.767	1,079,311	9.5101	-1.00%
2023-01-30	0	12.06	11.92	12.06	11.92	12.68	1,049,000	12,740,278	12.145	9.576	9.465	9.576	9.465	10.07	1,321,116	9.6436	-4.89%
2023-01-27	0	12.68	12.68	12.70	12.16	12.80	1,102,000	13,836,060	12.555	10.07	10.07	10.08	9.655	10.16	1,387,865	9.9693	4.28%
2023-01-26	0	12.16	12.16	12.18	11.86	12.24	528,000	6,405,851	12.132	9.655	9.655	9.671	9.417	9.719	664,966	9.6333	1.50%
2023-01-20	0	11.98	11.98	12.00	11.60	12.00	959,240	11,353,932	11.836	9.512	9.512	9.528	9.211	9.528	1,208,072	9.3984	2.92%
2023-01-19	0	11.64	11.60	11.66	11.28	11.72	478,000	5,512,570	11.533	9.242	9.211	9.258	8.957	9.306	601,996	9.1572	2.65%
2023-01-18	0	11.34	11.34	11.36	11.20	11.40	581,000	6,565,160	11.300	9.004	9.004	9.020	8.893	9.052	731,715	8.9723	1.98%
2023-01-17	0	11.12	11.12	11.20	10.98	11.26	252,000	2,797,680	11.102	8.830	8.830	8.893	8.718	8.941	317,370	8.8152	-0.71%
2023-01-16	0	11.20	11.12	11.20	10.96	11.20	310,000	3,430,060	11.065	8.893	8.830	8.893	8.703	8.893	390,416	8.7857	1.45%
2023-01-13	0	11.04	10.98	11.04	10.88	11.08	251,000	2,758,500	10.990	8.766	8.718	8.766	8.639	8.798	316,111	8.7264	1.47%
2023-01-12	0	10.88	10.84	10.88	10.86	11.24	280,986	3,102,787	11.042	8.639	8.607	8.639	8.623	8.925	353,875	8.7680	-2.33%
2023-01-11	0	11.14	11.00	11.14	11.00	11.18	399,000	4,429,960	11.103	8.845	8.734	8.845	8.734	8.877	502,503	8.8158	0.54%
2023-01-10	0	11.08	11.02	11.08	10.96	11.22	252,014	2,785,012	11.051	8.798	8.750	8.798	8.703	8.909	317,388	8.7748	-0.89%
2023-01-09	0	11.18	11.08	11.18	10.96	11.36	619,524	6,900,753	11.139	8.877	8.798	8.877	8.703	9.020	780,232	8.8445	0.54%
2023-01-06	0	11.12	11.10	11.14	10.96	11.40	535,000	5,981,460	11.180	8.830	8.814	8.845	8.703	9.052	673,782	8.8774	-1.59%
2023-01-05	0	11.30	11.18	11.30	11.16	11.50	2,041,001	23,083,011	11.310	8.972	8.877	8.972	8.861	9.131	2,570,448	8.9802	2.17%
2023-01-04	0	11.06	11.00	11.06	10.66	11.08	874,601	9,492,351	10.853	8.782	8.734	8.782	8.464	8.798	1,101,477	8.6178	4.73%
2023-01-03	0	10.56	10.56	10.60	10.12	10.74	947,100	9,929,052	10.484	8.385	8.385	8.417	8.036	8.528	1,192,783	8.3243	2.13%
2022-12-30	0	10.34	10.34	10.38	10.30	10.62	488,000	5,103,420	10.458	8.210	8.210	8.242	8.178	8.433	614,590	8.3038	0.19%
2022-12-29	0	10.32	10.32	10.34	10.18	10.70	826,000	8,637,320	10.457	8.194	8.194	8.210	8.083	8.496	1,040,269	8.3030	-1.53%
2022-12-28	0	10.48	10.38	10.48	9.770	10.48	2,568,000	26,365,710	10.267	8.321	8.242	8.321	7.758	8.321	3,234,153	8.1523	10.32%
2022-12-23	0	9.500	9.490	9.500	9.460	9.780	876,000	8,366,240	9.5505	7.543	7.535	7.543	7.511	7.766	1,103,239	7.5833	-3.06%
2022-12-22	0	9.800	9.770	9.800	9.690	9.920	348,000	3,421,020	9.8305	7.781	7.758	7.781	7.694	7.877	438,273	7.8057	0.10%
2022-12-21	0	9.790	9.750	9.790	9.630	9.810	83,767	816,613	9.7486	7.774	7.742	7.774	7.646	7.789	105,497	7.7407	0.62%
2022-12-20	0	9.730	9.720	9.730	9.580	9.730	164,000	1,581,060	9.6406	7.726	7.718	7.726	7.607	7.726	206,543	7.6549	0.31%
2022-12-19	0	9.700	9.670	9.700	9.630	9.980	191,000	1,853,740	9.7054	7.702	7.678	7.702	7.646	7.924	240,546	7.7064	-1.62%
2022-12-16	0	9.860	9.860	9.870	9.680	10.02	326,000	3,215,360	9.8631	7.829	7.829	7.837	7.686	7.956	410,566	7.8315	0.72%
2022-12-15	0	9.790	9.790	9.840	9.780	10.00	532,000	5,293,805	9.9508	7.774	7.774	7.813	7.766	7.940	670,004	7.9012	-0.31%
2022-12-14	0	9.820	9.810	9.940	9.760	10.02	750,100	7,458,706	9.9436	7.797	7.789	7.893	7.750	7.956	944,680	7.8955	0.00%
2022-12-13	0	9.820	9.820	9.860	9.350	9.960	786,585	7,657,822	9.7355	7.797	7.797	7.829	7.424	7.908	990,629	7.7303	3.26%
2022-12-12	0	9.510	9.510	9.590	9.450	9.760	530,000	5,047,779	9.5241	7.551	7.551	7.615	7.504	7.750	667,485	7.5624	-1.45%
2022-12-09	0	9.650	9.600	9.650	9.520	9.810	718,000	6,947,146	9.6757	7.662	7.623	7.662	7.559	7.789	904,253	7.6827	0.00%
2022-12-08	0	9.650	9.580	9.650	9.460	9.650	414,000	3,954,215	9.5512	7.662	7.607	7.662	7.511	7.662	521,394	7.5839	1.58%
2022-12-07	0	9.500	9.450	9.500	9.210	9.790	483,382	4,606,692	9.5301	7.543	7.504	7.543	7.313	7.774	608,774	7.5672	0.21%
2022-12-06	0	9.480	9.360	9.480	9.260	9.480	375,000	3,534,020	9.4241	7.527	7.432	7.527	7.353	7.527	472,277	7.4829	1.83%
2022-12-05	0	9.310	9.300	9.440	9.200	9.500	476,744	4,453,424	9.3413	7.392	7.384	7.496	7.305	7.543	600,414	7.4173	1.31%
2022-12-02	0	9.190	9.110	9.190	9.110	9.230	392,543	3,600,753	9.1729	7.297	7.234	7.297	7.234	7.329	494,371	7.2835	2.00%
2022-12-01	0	9.010	9.010	9.090	8.790	9.230	392,000	3,571,240	9.1103	7.154	7.154	7.218	6.979	7.329	493,687	7.2338	0.11%
2022-11-30	0	9.000	9.000	9.100	8.670	9.190	549,000	4,909,520	8.9427	7.146	7.146	7.226	6.884	7.297	691,414	7.1007	3.33%
2022-11-29	0	8.710	8.700	8.720	8.500	8.800	324,000	2,821,600	8.7086	6.916	6.908	6.924	6.749	6.987	408,047	6.9149	4.19%
2022-11-28	0	8.360	8.350	8.460	8.270	8.670	309,000	2,598,920	8.4107	6.638	6.630	6.717	6.567	6.884	389,156	6.6783	-1.30%
2022-11-25	0	8.470	8.460	8.520	8.460	8.650	152,000	1,303,350	8.5747	6.725	6.717	6.765	6.717	6.868	191,430	6.8085	-0.70%
2022-11-24	0	8.530	8.520	8.620	8.470	8.600	99,000	846,590	8.5514	6.773	6.765	6.844	6.725	6.829	124,681	6.7900	1.07%
2022-11-23	0	8.440	8.440	8.460	8.400	8.490	60,000	506,830	8.4472	6.702	6.702	6.717	6.670	6.741	75,564	6.7073	-0.35%
2022-11-22	0	8.470	8.430	8.470	8.400	8.560	155,000	1,314,870	8.4830	6.725	6.694	6.725	6.670	6.797	195,208	6.7357	-0.70%
2022-11-21	0	8.530	8.450	8.530	8.400	8.530	225,312	1,905,313	8.4563	6.773	6.710	6.773	6.670	6.773	283,759	6.7145	-0.58%
2022-11-18	0	8.580	8.520	8.580	8.500	8.600	274,000	2,342,200	8.5482	6.813	6.765	6.813	6.749	6.829	345,077	6.7875	0.23%
2022-11-17	0	8.560	8.500	8.560	8.430	8.570	118,000	1,003,820	8.5069	6.797	6.749	6.797	6.694	6.805	148,610	6.7547	0.12%
2022-11-16	0	8.550	8.500	8.550	8.440	8.670	247,000	2,108,530	8.5366	6.789	6.749	6.789	6.702	6.884	311,073	6.7782	0.83%
2022-11-15	0	8.480	8.430	8.480	8.370	8.670	515,998	4,389,062	8.5060	6.733	6.694	6.733	6.646	6.884	649,851	6.7540	0.71%
2022-11-14	0	8.420	8.410	8.450	8.350	8.450	269,615	2,270,995	8.4231	6.686	6.678	6.710	6.630	6.710	339,555	6.6882	0.84%
2022-11-11	0	8.350	8.320	8.350	8.210	8.410	277,000	2,302,620	8.3127	6.630	6.606	6.630	6.519	6.678	348,855	6.6005	3.73%
2022-11-10	0	8.050	7.950	8.050	7.890	8.050	93,000	742,760	7.9867	6.392	6.313	6.392	6.265	6.392	117,125	6.3416	0.12%
2022-11-09	0	8.040	8.040	8.170	8.030	8.250	235,000	1,899,500	8.0830	6.384	6.384	6.487	6.376	6.551	295,960	6.4181	-0.25%
2022-11-08	0	8.060	8.060	8.120	7.790	8.150	138,000	1,103,610	7.9972	6.400	6.400	6.447	6.185	6.471	173,798	6.3500	0.75%
2022-11-07	0	8.000	7.960	8.000	7.760	8.000	247,782	1,962,196	7.9190	6.352	6.320	6.352	6.162	6.352	312,058	6.2879	3.36%
2022-11-04	0	7.740	7.730	7.790	7.630	7.890	836,000	6,450,270	7.7156	6.146	6.138	6.185	6.058	6.265	1,052,863	6.1264	3.89%
2022-11-03	0	7.450	7.450	7.510	7.330	7.520	553,000	4,137,800	7.4825	5.915	5.915	5.963	5.820	5.971	696,451	5.9413	-1.32%
2022-11-02	0	7.550	7.480	7.550	7.480	7.630	451,000	3,402,760	7.5449	5.995	5.939	5.995	5.939	6.058	567,992	5.9909	0.53%
2022-11-01	0	7.510	7.440	7.510	7.240	7.510	159,000	1,176,750	7.4009	5.963	5.908	5.963	5.749	5.963	200,245	5.8765	3.73%
2022-10-31	0	7.240	7.220	7.250	7.020	7.320	233,472	1,695,387	7.2616	5.749	5.733	5.757	5.574	5.812	294,036	5.7659	-2.16%
2022-10-28	0	7.400	7.300	7.410	7.290	7.590	252,000	1,883,180	7.4729	5.876	5.796	5.884	5.788	6.027	317,370	5.9337	-2.12%
2022-10-27	0	7.560	7.500	7.570	7.420	7.610	198,000	1,497,690	7.5641	6.003	5.955	6.011	5.892	6.043	249,362	6.0061	3.00%
2022-10-26	0	7.340	7.340	7.370	7.320	7.680	118,000	874,370	7.4099	5.828	5.828	5.852	5.812	6.098	148,610	5.8837	-0.27%
2022-10-25	0	7.360	7.360	7.390	7.290	7.450	407,000	2,987,950	7.3414	5.844	5.844	5.868	5.788	5.915	512,578	5.8293	-0.81%
2022-10-24	0	7.420	7.400	7.410	7.390	7.800	422,000	3,208,100	7.6021	5.892	5.876	5.884	5.868	6.193	531,469	6.0363	-3.76%
2022-10-21	0	7.710	7.700	7.770	7.680	8.000	359,000	2,773,160	7.7247	6.122	6.114	6.170	6.098	6.352	452,127	6.1336	-0.39%
2022-10-20	0	7.740	7.690	7.740	7.650	7.760	253,000	1,954,780	7.7264	6.146	6.106	6.146	6.074	6.162	318,630	6.1350	0.52%
2022-10-19	0	7.700	7.700	7.810	7.700	7.910	457,000	3,587,770	7.8507	6.114	6.114	6.201	6.114	6.281	575,548	6.2337	-2.41%
2022-10-18	0	7.890	7.860	7.890	7.800	7.980	185,000	1,466,530	7.9272	6.265	6.241	6.265	6.193	6.336	232,990	6.2944	0.38%
2022-10-17	0	7.860	7.800	7.860	7.650	7.860	315,430	2,446,248	7.7553	6.241	6.193	6.241	6.074	6.241	397,254	6.1579	0.77%
2022-10-14	0	7.800	7.800	7.810	7.800	7.880	282,000	2,212,690	7.8464	6.193	6.193	6.201	6.193	6.257	355,152	6.2303	1.04%
2022-10-13	0	7.720	7.710	7.750	7.700	8.000	141,000	1,094,670	7.7636	6.130	6.122	6.154	6.114	6.352	177,576	6.1645	-3.02%
2022-10-12	0	7.960	7.890	7.960	7.700	7.960	482,539	3,769,570	7.8119	6.320	6.265	6.320	6.114	6.320	607,712	6.2029	1.66%
2022-10-11	0	7.830	7.820	7.900	7.810	8.200	466,000	3,687,430	7.9129	6.217	6.209	6.273	6.201	6.511	586,883	6.2831	-2.49%
2022-10-10	0	8.030	8.020	8.030	8.030	8.450	211,000	1,736,220	8.2285	6.376	6.368	6.376	6.376	6.710	265,735	6.5337	-4.97%
2022-10-07	0	8.450	8.400	8.450	8.380	8.530	145,000	1,222,540	8.4313	6.710	6.670	6.710	6.654	6.773	182,614	6.6947	0.60%
2022-10-06	0	8.400	8.400	8.420	8.280	8.520	116,000	975,400	8.4086	6.670	6.670	6.686	6.575	6.765	146,091	6.6767	-0.24%
2022-10-05	0	8.420	8.350	8.420	8.090	8.420	121,924	1,002,989	8.2263	6.686	6.630	6.686	6.424	6.686	153,552	6.5319	5.25%
2022-10-03	0	8.000	8.000	8.070	7.820	8.070	209,000	1,658,340	7.9346	6.352	6.352	6.408	6.209	6.408	263,216	6.3003	0.00%
2022-09-30	0	8.000	8.000	8.010	7.820	8.010	256,000	2,041,860	7.9760	6.352	6.352	6.360	6.209	6.360	322,408	6.3332	0.00%
2022-09-29	0	8.000	8.000	8.020	7.850	8.010	323,759	2,577,022	7.9597	6.352	6.352	6.368	6.233	6.360	407,744	6.3202	0.13%
2022-09-28	0	7.990	7.990	8.060	7.990	8.300	422,436	3,421,836	8.1002	6.344	6.344	6.400	6.344	6.590	532,018	6.4318	-3.73%
2022-09-27	0	8.300	8.300	8.330	8.300	8.490	429,000	3,594,580	8.3790	6.590	6.590	6.614	6.590	6.741	540,285	6.6531	-2.01%
2022-09-26	0	8.470	8.390	8.470	8.390	8.640	332,000	2,818,000	8.4880	6.725	6.662	6.725	6.662	6.860	418,123	6.7396	-1.05%
2022-09-23	0	8.560	8.510	8.570	8.470	8.620	225,000	1,920,570	8.5359	6.797	6.757	6.805	6.725	6.844	283,366	6.7777	0.59%
2022-09-22	0	8.510	8.500	8.510	8.340	8.530	183,000	1,543,940	8.4368	6.757	6.749	6.757	6.622	6.773	230,471	6.6991	0.83%
2022-09-21	0	8.440	8.430	8.440	8.380	8.650	313,000	2,660,320	8.4994	6.702	6.694	6.702	6.654	6.868	394,194	6.7488	0.00%
2022-09-20	0	8.440	8.330	8.440	8.300	8.440	398,000	3,326,590	8.3583	6.702	6.614	6.702	6.590	6.702	501,243	6.6367	2.30%
2022-09-19	0	8.250	8.250	8.260	8.250	8.380	421,000	3,489,230	8.2880	6.551	6.551	6.559	6.551	6.654	530,210	6.5808	-0.48%
2022-09-16	0	8.290	8.280	8.290	8.290	8.430	287,000	2,387,109	8.3175	6.582	6.575	6.582	6.582	6.694	361,449	6.6043	-1.31%
2022-09-15	0	8.400	8.400	8.480	8.400	8.530	300,148	2,542,252	8.4700	6.670	6.670	6.733	6.670	6.773	378,008	6.7254	0.12%
2022-09-14	0	8.390	8.370	8.390	8.340	8.690	1,174,000	10,037,710	8.5500	6.662	6.646	6.662	6.622	6.900	1,478,542	6.7889	-2.33%
2022-09-13	0	8.590	8.580	8.630	8.460	8.640	93,358	800,970	8.5796	6.821	6.813	6.852	6.717	6.860	117,576	6.8124	0.82%
2022-09-09	0	8.520	8.520	8.550	8.410	8.560	122,000	1,034,820	8.4821	6.765	6.765	6.789	6.678	6.797	153,647	6.7350	2.28%
2022-09-08	0	8.330	8.330	8.410	8.330	8.440	128,000	1,068,420	8.3470	6.614	6.614	6.678	6.614	6.702	161,204	6.6278	-0.24%
2022-09-07	0	8.350	8.350	8.370	8.340	8.450	141,841	1,190,080	8.3902	6.630	6.630	6.646	6.622	6.710	178,635	6.6621	-1.07%
2022-09-06	0	8.590	8.540	8.570	8.480	8.590	175,000	1,489,886	8.5136	6.702	6.663	6.686	6.616	6.702	224,313	6.6420	0.82%
2022-09-05	0	8.520	8.510	8.520	8.450	8.600	97,000	827,420	8.5301	6.647	6.639	6.647	6.592	6.709	124,333	6.6548	-0.81%
2022-09-02	0	8.590	8.570	8.590	8.550	8.730	104,000	896,840	8.6235	6.702	6.686	6.702	6.670	6.811	133,306	6.7277	0.23%
2022-09-01	0	8.570	8.570	8.610	8.560	8.750	199,000	1,715,600	8.6211	6.686	6.686	6.717	6.678	6.826	255,076	6.7258	-3.27%
2022-08-31	0	8.860	8.790	8.860	8.500	8.860	249,000	2,177,470	8.7449	6.912	6.858	6.912	6.631	6.912	319,165	6.8224	2.31%
2022-08-30	0	8.660	8.660	8.700	8.610	8.740	103,995	899,752	8.6519	6.756	6.756	6.787	6.717	6.819	133,300	6.7498	-1.03%
2022-08-29	0	8.750	8.700	8.760	8.650	8.780	142,000	1,236,150	8.7053	6.826	6.787	6.834	6.748	6.850	182,014	6.7915	-2.02%
2022-08-26	0	8.930	8.900	8.930	8.760	8.970	290,000	2,564,450	8.8429	6.967	6.943	6.967	6.834	6.998	371,719	6.8989	3.12%
2022-08-25	0	8.660	8.590	8.670	8.520	8.670	103,000	885,140	8.5936	6.756	6.702	6.764	6.647	6.764	132,024	6.7044	0.23%
2022-08-24	0	8.640	8.580	8.650	8.550	8.660	130,000	1,114,920	8.5763	6.741	6.694	6.748	6.670	6.756	166,632	6.6909	1.05%
2022-08-23	0	8.550	8.540	8.550	8.550	8.740	175,000	1,516,370	8.6650	6.670	6.663	6.670	6.670	6.819	224,313	6.7601	-2.51%
2022-08-22	0	8.770	8.770	8.790	8.750	8.870	104,000	916,624	8.8137	6.842	6.842	6.858	6.826	6.920	133,306	6.8761	-0.90%
2022-08-19	0	8.850	8.850	8.910	8.830	8.920	196,000	1,739,370	8.8743	6.904	6.904	6.951	6.889	6.959	251,231	6.9234	0.91%
2022-08-18	0	8.770	8.760	8.830	8.760	8.900	99,890	880,128	8.8110	6.842	6.834	6.889	6.834	6.943	128,038	6.8740	-1.57%
2022-08-17	0	8.910	8.860	8.910	8.740	8.990	269,000	2,391,590	8.8907	6.951	6.912	6.951	6.819	7.014	344,801	6.9361	1.95%
2022-08-16	0	8.740	8.740	8.810	8.740	8.880	252,000	2,220,840	8.8129	6.819	6.819	6.873	6.819	6.928	323,011	6.8754	-0.57%
2022-08-15	0	8.790	8.750	8.790	8.740	8.950	387,000	3,430,050	8.8632	6.858	6.826	6.858	6.819	6.982	496,052	6.9147	1.15%
2022-08-12	0	8.690	8.630	8.690	8.540	8.720	236,000	2,042,060	8.6528	6.780	6.733	6.780	6.663	6.803	302,502	6.7506	2.24%
2022-08-11	0	8.500	8.500	8.580	8.390	8.580	161,000	1,370,210	8.5106	6.631	6.631	6.694	6.546	6.694	206,368	6.6396	1.80%
2022-08-10	0	8.350	8.320	8.350	8.310	8.420	132,000	1,104,840	8.3700	6.514	6.491	6.514	6.483	6.569	169,196	6.5299	0.24%
2022-08-09	0	8.330	8.330	8.350	8.180	8.390	85,000	707,500	8.3235	6.499	6.499	6.514	6.382	6.546	108,952	6.4937	1.09%
2022-08-08	0	8.240	8.240	8.280	8.120	8.260	67,000	549,560	8.2024	6.429	6.429	6.460	6.335	6.444	85,880	6.3992	-0.12%
2022-08-05	0	8.250	8.200	8.250	8.180	8.310	127,000	1,046,580	8.2408	6.436	6.397	6.436	6.382	6.483	162,787	6.4291	0.49%
2022-08-04	0	8.210	8.210	8.240	8.160	8.240	208,169	1,708,423	8.2069	6.405	6.405	6.429	6.366	6.429	266,829	6.4027	1.48%
2022-08-03	0	8.090	8.090	8.100	7.970	8.160	219,000	1,769,490	8.0799	6.311	6.311	6.319	6.218	6.366	280,712	6.3036	1.13%
2022-08-02	0	8.000	8.000	8.020	7.910	8.090	402,000	3,216,036	8.0001	6.241	6.241	6.257	6.171	6.311	515,279	6.2414	-0.99%
2022-08-01	0	8.080	8.080	8.100	8.030	8.140	321,000	2,595,320	8.0851	6.304	6.304	6.319	6.265	6.351	411,454	6.3077	-0.37%
2022-07-29	0	8.110	8.110	8.200	8.110	8.260	959,000	7,839,120	8.1743	6.327	6.327	6.397	6.327	6.444	1,229,235	6.3772	-1.58%
2022-07-28	0	8.240	8.230	8.260	8.200	8.300	120,000	989,610	8.2468	6.429	6.421	6.444	6.397	6.475	153,815	6.4338	-0.12%
2022-07-27	0	8.250	8.250	8.280	8.190	8.300	44,000	363,540	8.2623	6.436	6.436	6.460	6.390	6.475	56,399	6.4459	-1.55%
2022-07-26	0	8.380	8.330	8.380	8.200	8.430	271,000	2,266,570	8.3637	6.538	6.499	6.538	6.397	6.577	347,365	6.5250	0.84%
2022-07-25	0	8.310	8.210	8.320	8.220	8.390	61,000	506,540	8.3039	6.483	6.405	6.491	6.413	6.546	78,189	6.4784	0.12%
2022-07-22	0	8.300	8.230	8.300	8.160	8.390	296,000	2,435,995	8.2297	6.475	6.421	6.475	6.366	6.546	379,409	6.4205	-0.36%
2022-07-21	0	8.330	8.270	8.330	8.240	8.350	139,000	1,154,295	8.3043	6.499	6.452	6.499	6.429	6.514	178,169	6.4787	0.12%
2022-07-20	0	8.320	8.320	8.360	8.300	8.400	57,000	475,990	8.3507	6.491	6.491	6.522	6.475	6.553	73,062	6.5149	-0.24%
2022-07-19	0	8.340	8.310	8.340	8.290	8.360	110,000	917,090	8.3372	6.507	6.483	6.507	6.468	6.522	140,997	6.5043	0.12%
2022-07-18	0	8.330	8.330	8.350	8.250	8.410	73,672	612,831	8.3184	6.499	6.499	6.514	6.436	6.561	94,432	6.4897	0.36%
2022-07-15	0	8.300	8.270	8.300	8.270	8.490	144,070	1,199,576	8.3263	6.475	6.452	6.475	6.452	6.624	184,667	6.4959	-1.43%
2022-07-14	0	8.420	8.420	8.480	8.420	8.480	70,000	591,430	8.4490	6.569	6.569	6.616	6.569	6.616	89,725	6.5916	-0.24%
2022-07-13	0	8.440	8.440	8.510	8.340	8.570	170,000	1,435,480	8.4440	6.585	6.585	6.639	6.507	6.686	217,904	6.5877	1.20%
2022-07-12	0	8.340	8.340	8.380	8.320	8.420	158,000	1,322,140	8.3680	6.507	6.507	6.538	6.491	6.569	202,523	6.5284	-0.95%
2022-07-11	0	8.420	8.420	8.450	8.380	8.620	190,720	1,607,474	8.4285	6.569	6.569	6.592	6.538	6.725	244,463	6.5755	-2.09%
2022-07-08	0	8.600	8.580	8.600	8.530	8.600	70,000	598,290	8.5470	6.709	6.694	6.709	6.655	6.709	89,725	6.6680	0.94%
2022-07-07	0	8.520	8.520	8.540	8.510	8.550	72,000	613,430	8.5199	6.647	6.647	6.663	6.639	6.670	92,289	6.6469	-0.70%
2022-07-06	0	8.580	8.560	8.600	8.530	8.720	296,000	2,547,000	8.6047	6.694	6.678	6.709	6.655	6.803	379,409	6.7131	-1.49%
2022-07-05	0	8.710	8.690	8.710	8.650	8.820	287,000	2,511,130	8.7496	6.795	6.780	6.795	6.748	6.881	367,873	6.8261	0.69%
2022-07-04	0	8.650	8.640	8.700	8.630	8.750	177,000	1,534,640	8.6703	6.748	6.741	6.787	6.733	6.826	226,877	6.7642	-1.14%
2022-06-30	0	8.750	8.740	8.760	8.630	8.890	256,000	2,243,165	8.7624	6.826	6.819	6.834	6.733	6.936	328,138	6.8360	0.57%
2022-06-29	0	8.700	8.700	8.750	8.690	8.980	213,000	1,875,540	8.8054	6.787	6.787	6.826	6.780	7.006	273,021	6.8696	-2.47%
2022-06-28	0	8.920	8.910	8.920	8.570	8.980	774,196	6,791,862	8.7728	6.959	6.951	6.959	6.686	7.006	992,355	6.8442	2.53%
2022-06-27	0	8.700	8.690	8.700	8.520	8.770	428,000	3,715,591	8.6813	6.787	6.780	6.787	6.647	6.842	548,605	6.7728	2.23%
2022-06-24	0	8.510	8.510	8.520	8.360	8.550	217,000	1,830,220	8.4342	6.639	6.639	6.647	6.522	6.670	278,148	6.5800	3.03%
2022-06-23	0	8.260	8.260	8.330	8.210	8.400	210,000	1,741,945	8.2950	6.444	6.444	6.499	6.405	6.553	269,176	6.4714	0.36%
2022-06-22	0	8.230	8.200	8.230	8.180	8.520	180,000	1,495,830	8.3102	6.421	6.397	6.421	6.382	6.647	230,722	6.4833	-3.06%
2022-06-21	0	8.490	8.470	8.500	8.360	8.630	221,000	1,881,370	8.5130	6.624	6.608	6.631	6.522	6.733	283,275	6.6415	2.04%
2022-06-20	0	8.320	8.320	8.380	8.140	8.360	171,000	1,410,160	8.2465	6.491	6.491	6.538	6.351	6.522	219,186	6.4336	1.96%
2022-06-17	0	8.160	8.160	8.200	8.120	8.280	182,000	1,493,310	8.2050	6.366	6.366	6.397	6.335	6.460	233,285	6.4012	0.25%
2022-06-16	0	8.140	8.120	8.200	8.100	8.550	324,000	2,679,640	8.2705	6.351	6.335	6.397	6.319	6.670	415,299	6.4523	-2.51%
2022-06-15	0	8.350	8.350	8.420	8.350	8.650	120,000	1,016,920	8.4743	6.514	6.514	6.569	6.514	6.748	153,815	6.6113	-1.53%
2022-06-14	0	8.480	8.480	8.630	8.290	8.650	499,000	4,237,350	8.4917	6.616	6.616	6.733	6.468	6.748	639,612	6.6249	-0.24%
2022-06-13	0	8.500	8.500	8.520	8.400	8.610	272,000	2,312,820	8.5030	6.631	6.631	6.647	6.553	6.717	348,646	6.6337	-2.19%
2022-06-10	0	8.690	8.610	8.690	8.530	8.740	130,000	1,121,030	8.6233	6.780	6.717	6.780	6.655	6.819	166,632	6.7276	1.64%
2022-06-09	0	8.550	8.550	8.590	8.500	8.760	148,000	1,272,430	8.5975	6.670	6.670	6.702	6.631	6.834	189,705	6.7074	-1.61%
2022-06-08	0	8.690	8.690	8.710	8.520	8.710	273,000	2,360,300	8.6458	6.780	6.780	6.795	6.647	6.795	349,928	6.7451	2.00%
2022-06-07	0	8.520	8.520	8.530	8.430	8.590	172,000	1,464,530	8.5147	6.647	6.647	6.655	6.577	6.702	220,468	6.6428	-0.70%
2022-06-06	0	8.580	8.560	8.610	8.420	8.610	400,923	3,421,736	8.5346	6.694	6.678	6.717	6.569	6.717	513,898	6.6584	-0.23%
2022-06-02	0	8.600	8.600	8.620	8.480	8.650	214,000	1,823,150	8.5194	6.709	6.709	6.725	6.616	6.748	274,303	6.6465	0.94%
2022-06-01	0	8.520	8.480	8.520	8.420	8.580	135,615	1,150,671	8.4848	6.647	6.616	6.647	6.569	6.694	173,830	6.6195	0.35%
2022-05-31	0	8.490	8.490	8.520	8.440	8.580	349,000	2,962,780	8.4893	6.624	6.624	6.647	6.585	6.694	447,344	6.6230	0.59%
2022-05-30	0	8.720	8.660	8.720	8.390	8.900	400,800	3,470,730	8.6595	6.585	6.539	6.585	6.335	6.720	530,784	6.5389	3.93%
2022-05-27	0	8.390	8.350	8.390	8.280	8.390	153,000	1,279,190	8.3607	6.335	6.305	6.335	6.252	6.335	202,620	6.3133	1.94%
2022-05-26	0	8.230	8.220	8.260	8.220	8.320	59,000	487,110	8.2561	6.215	6.207	6.237	6.207	6.283	78,134	6.2343	-0.12%
2022-05-25	0	8.240	8.240	8.260	8.190	8.320	488,000	4,018,290	8.2342	6.222	6.222	6.237	6.184	6.283	646,264	6.2177	-0.12%
2022-05-24	0	8.250	8.250	8.320	8.240	8.500	410,000	3,415,127	8.3296	6.230	6.230	6.283	6.222	6.418	542,968	6.2897	-2.02%
2022-05-23	0	8.420	8.370	8.440	8.290	8.420	109,000	911,720	8.3644	6.358	6.320	6.373	6.260	6.358	144,350	6.3160	0.84%
2022-05-20	0	8.350	8.350	8.390	8.260	8.400	532,000	4,457,720	8.3792	6.305	6.305	6.335	6.237	6.343	704,534	6.3272	0.12%
2022-05-19	0	8.340	8.340	8.360	8.330	8.520	168,000	1,409,580	8.3904	6.298	6.298	6.313	6.290	6.434	222,484	6.3356	-2.23%
2022-05-18	0	8.530	8.500	8.530	8.430	8.560	89,000	757,390	8.5100	6.441	6.418	6.441	6.366	6.464	117,864	6.4260	1.19%
2022-05-17	0	8.430	8.410	8.460	8.250	8.460	459,000	3,839,010	8.3639	6.366	6.350	6.388	6.230	6.388	607,859	6.3156	2.18%
2022-05-16	0	8.250	8.210	8.250	8.180	8.300	83,000	683,800	8.2386	6.230	6.199	6.230	6.177	6.267	109,918	6.2210	-0.12%
2022-05-13	0	8.260	8.240	8.260	8.110	8.260	356,000	2,920,095	8.2025	6.237	6.222	6.237	6.124	6.237	471,455	6.1938	2.10%
2022-05-12	0	8.090	8.090	8.100	8.090	8.260	319,000	2,600,290	8.1514	6.109	6.109	6.116	6.109	6.237	422,456	6.1552	-2.06%
2022-05-11	0	8.260	8.250	8.260	8.250	8.440	367,981	3,057,954	8.3101	6.237	6.230	6.237	6.230	6.373	487,322	6.2750	-0.36%
2022-05-10	0	8.290	8.290	8.300	8.260	8.540	582,624	4,857,008	8.3364	6.260	6.260	6.267	6.237	6.449	771,576	6.2949	-3.49%
2022-05-06	0	8.590	8.520	8.590	8.480	8.640	302,807	2,582,651	8.5290	6.486	6.434	6.486	6.403	6.524	401,011	6.4404	-2.16%
2022-05-05	0	8.780	8.780	8.820	8.680	8.840	492,000	4,331,340	8.8035	6.630	6.630	6.660	6.554	6.675	651,562	6.6476	1.50%
2022-05-04	0	8.650	8.650	8.670	8.520	8.670	202,224	1,740,056	8.6046	6.532	6.532	6.547	6.434	6.547	267,808	6.4974	-0.46%
2022-05-03	0	8.690	8.670	8.690	8.330	8.760	262,000	2,250,870	8.5911	6.562	6.547	6.562	6.290	6.615	346,970	6.4872	-0.80%
2022-04-29	0	8.760	8.730	8.770	8.440	8.760	220,000	1,899,210	8.6328	6.615	6.592	6.622	6.373	6.615	291,349	6.5187	3.30%
2022-04-28	0	8.480	8.430	8.500	8.350	8.500	244,000	2,051,860	8.4093	6.403	6.366	6.418	6.305	6.418	323,132	6.3499	1.31%
2022-04-27	0	8.370	8.300	8.370	8.230	8.570	900,000	7,506,880	8.3410	6.320	6.267	6.320	6.215	6.471	1,191,881	6.2983	-0.71%
2022-04-26	0	8.430	8.420	8.430	8.420	8.860	633,000	5,464,690	8.6330	6.366	6.358	6.366	6.358	6.690	838,290	6.5189	-3.66%
2022-04-25	0	8.750	8.750	8.760	8.750	8.920	367,000	3,231,860	8.8062	6.607	6.607	6.615	6.607	6.736	486,023	6.6496	-3.63%
2022-04-22	0	9.080	9.070	9.120	8.870	9.200	358,000	3,249,805	9.0777	6.856	6.849	6.887	6.698	6.947	474,104	6.8546	0.78%
2022-04-21	0	9.010	9.000	9.010	8.900	9.200	294,695	2,644,372	8.9733	6.804	6.796	6.804	6.720	6.947	390,268	6.7758	-0.44%
2022-04-20	0	9.050	9.030	9.050	9.040	9.310	276,000	2,535,750	9.1875	6.834	6.819	6.834	6.826	7.030	365,510	6.9376	0.56%
2022-04-19	0	9.000	8.970	9.020	8.930	9.190	390,582	3,530,194	9.0383	6.796	6.773	6.811	6.743	6.939	517,252	6.8249	-2.07%
2022-04-14	0	9.190	9.190	9.240	9.090	9.290	398,000	3,657,415	9.1895	6.939	6.939	6.977	6.864	7.015	527,076	6.9391	0.66%
2022-04-13	0	9.130	9.120	9.150	8.880	9.160	740,000	6,681,195	9.0286	6.894	6.887	6.909	6.705	6.917	979,991	6.8176	3.40%
2022-04-12	0	8.830	8.810	8.870	8.680	8.950	763,619	6,725,278	8.8071	6.668	6.653	6.698	6.554	6.758	1,011,270	6.6503	1.38%
2022-04-11	0	8.710	8.700	8.710	8.700	8.900	923,000	8,099,550	8.7752	6.577	6.569	6.577	6.569	6.720	1,222,340	6.6263	-2.02%
2022-04-08	0	8.890	8.890	8.900	8.850	8.980	761,400	6,770,192	8.8918	6.713	6.713	6.720	6.683	6.781	1,008,331	6.7143	-0.45%
2022-04-07	0	8.930	8.920	8.970	8.920	9.200	776,000	6,985,490	9.0019	6.743	6.736	6.773	6.736	6.947	1,027,666	6.7974	-1.65%
2022-04-06	0	9.080	9.080	9.090	9.040	9.230	1,096,214	9,988,375	9.1117	6.856	6.856	6.864	6.826	6.970	1,451,729	6.8803	-1.63%
2022-04-04	0	9.230	9.210	9.240	9.040	9.320	1,020,000	9,376,470	9.1926	6.970	6.955	6.977	6.826	7.038	1,350,798	6.9414	2.56%
2022-04-01	0	9.000	9.000	9.010	8.800	9.210	1,723,700	15,363,817	8.9133	6.796	6.796	6.804	6.645	6.955	2,282,717	6.7305	-1.10%
2022-03-31	0	9.100	9.100	9.120	9.050	9.190	551,933	5,029,647	9.1128	6.871	6.871	6.887	6.834	6.939	730,932	6.8811	-0.76%
2022-03-30	0	9.170	9.170	9.180	9.100	9.350	951,000	8,749,570	9.2004	6.924	6.924	6.932	6.871	7.060	1,259,421	6.9473	1.21%
2022-03-29	0	9.060	9.050	9.060	9.000	9.200	891,080	8,071,753	9.0584	6.841	6.834	6.841	6.796	6.947	1,180,068	6.8401	-0.66%
2022-03-28	0	9.120	9.120	9.140	9.090	9.480	2,117,140	19,897,890	9.3985	6.887	6.887	6.902	6.864	7.158	2,803,754	7.0969	-4.30%
2022-03-25	0	9.530	9.520	9.530	9.500	9.770	1,439,000	13,940,953	9.6879	7.196	7.189	7.196	7.174	7.377	1,905,685	7.3155	-2.85%
2022-03-24	0	9.810	9.800	9.810	9.810	10.12	868,000	8,620,460	9.9314	7.408	7.400	7.408	7.408	7.642	1,149,503	7.4993	-3.44%
2022-03-23	0	10.16	10.14	10.18	9.790	10.58	1,752,000	17,740,160	10.126	7.672	7.657	7.687	7.393	7.989	2,320,195	7.6460	-5.93%
2022-03-22	0	10.80	10.80	10.82	10.36	10.98	616,000	6,578,620	10.680	8.155	8.155	8.170	7.823	8.291	815,776	8.0642	3.45%
2022-03-21	0	10.44	10.32	10.40	10.32	10.60	127,000	1,329,600	10.469	7.883	7.793	7.853	7.793	8.004	168,188	7.9055	-1.32%
2022-03-18	0	10.58	10.58	10.60	10.18	10.58	369,344	3,871,558	10.482	7.989	7.989	8.004	7.687	7.989	489,127	7.9152	4.13%
2022-03-17	0	10.16	10.14	10.26	9.960	10.34	302,000	3,076,040	10.186	7.672	7.657	7.747	7.521	7.808	399,942	7.6912	5.83%
2022-03-16	0	9.600	9.600	9.610	9.190	9.800	374,000	3,555,120	9.5057	7.249	7.249	7.257	6.939	7.400	495,293	7.1778	5.49%
2022-03-15	0	9.100	9.100	9.190	9.070	9.870	650,000	6,071,490	9.3408	6.871	6.871	6.939	6.849	7.453	860,803	7.0533	-8.08%
2022-03-14	0	9.900	9.850	9.900	9.800	10.04	609,000	6,053,070	9.9394	7.476	7.438	7.476	7.400	7.581	806,506	7.5053	-2.56%
2022-03-11	0	10.16	10.16	10.20	9.960	10.20	496,000	4,978,780	10.038	7.672	7.672	7.702	7.521	7.702	656,859	7.5797	-2.12%
2022-03-10	0	10.38	10.32	10.38	10.22	10.46	124,000	1,282,480	10.343	7.838	7.793	7.838	7.717	7.898	164,215	7.8098	2.37%
2022-03-09	0	10.14	10.14	10.16	10.04	10.52	541,000	5,511,163	10.187	7.657	7.657	7.672	7.581	7.944	716,453	7.6923	-0.59%
2022-03-08	0	10.20	10.20	10.24	10.20	10.62	479,000	4,962,180	10.359	7.702	7.702	7.732	7.702	8.019	634,345	7.8225	-2.86%
2022-03-07	0	10.50	10.50	10.52	10.40	10.62	842,500	8,840,210	10.493	7.929	7.929	7.944	7.853	8.019	1,115,733	7.9232	-1.50%
2022-03-04	0	10.66	10.66	10.68	10.66	11.14	241,000	2,605,910	10.813	8.049	8.049	8.065	8.049	8.412	319,159	8.1649	-4.31%
2022-03-03	0	11.14	11.06	11.14	10.96	11.36	315,174	3,531,348	11.204	8.412	8.352	8.412	8.276	8.578	417,389	8.4606	0.36%
2022-03-02	0	11.10	11.00	11.12	11.00	11.36	114,000	1,268,752	11.129	8.382	8.306	8.397	8.306	8.578	150,972	8.4039	-0.36%
2022-03-01	0	11.14	11.12	11.24	10.90	11.24	162,000	1,794,800	11.079	8.412	8.397	8.487	8.231	8.487	214,539	8.3659	1.83%
2022-02-28	0	10.94	10.94	11.04	10.70	11.30	396,000	4,306,480	10.875	8.261	8.261	8.336	8.080	8.533	524,428	8.2118	-1.26%
2022-02-25	0	11.08	11.08	11.10	10.78	11.38	306,000	3,357,260	10.971	8.367	8.367	8.382	8.140	8.593	405,239	8.2846	0.73%
2022-02-24	0	11.00	10.94	11.04	10.92	11.60	373,000	4,155,080	11.140	8.306	8.261	8.336	8.246	8.759	493,968	8.4116	-4.01%
2022-02-23	0	11.46	11.42	11.46	11.32	11.72	196,400	2,254,964	11.481	8.654	8.623	8.654	8.548	8.850	260,095	8.6698	-1.38%
2022-02-22	0	11.62	11.56	11.62	11.46	11.98	449,000	5,211,140	11.606	8.774	8.729	8.774	8.654	9.046	594,616	8.7639	-2.84%
2022-02-21	0	11.96	11.90	11.96	11.50	11.98	731,400	8,545,788	11.684	9.031	8.986	9.031	8.684	9.046	968,602	8.8228	3.82%
2022-02-18	0	11.52	11.52	11.66	11.42	11.62	421,000	4,847,060	11.513	8.699	8.699	8.805	8.623	8.774	557,535	8.6937	0.52%
2022-02-17	0	11.46	11.44	11.50	11.30	11.58	389,400	4,464,008	11.464	8.654	8.638	8.684	8.533	8.744	515,687	8.6564	1.06%
2022-02-16	0	11.34	11.34	11.44	11.30	11.70	149,000	1,704,820	11.442	8.563	8.563	8.638	8.533	8.835	197,322	8.6398	-1.05%
2022-02-15	0	11.46	11.42	11.46	11.32	11.66	528,000	6,060,540	11.478	8.654	8.623	8.654	8.548	8.805	699,237	8.6674	2.69%
2022-02-14	0	11.16	11.16	11.20	11.08	11.30	465,000	5,209,093	11.202	8.427	8.427	8.457	8.367	8.533	615,805	8.4590	-0.18%
2022-02-11	0	11.18	11.16	11.20	11.04	11.58	593,000	6,650,708	11.215	8.442	8.427	8.457	8.336	8.744	785,317	8.4688	-0.53%
2022-02-10	0	11.24	11.22	11.24	11.14	11.48	755,000	8,511,260	11.273	8.487	8.472	8.487	8.412	8.669	999,856	8.5125	-1.40%
2022-02-09	0	11.40	11.38	11.46	10.92	11.46	1,035,000	11,712,600	11.317	8.608	8.593	8.654	8.246	8.654	1,370,663	8.5452	5.17%
2022-02-08	0	10.84	10.84	10.86	10.70	10.92	495,000	5,351,890	10.812	8.185	8.185	8.200	8.080	8.246	655,534	8.1642	1.69%
2022-02-07	0	10.66	10.66	10.70	10.54	10.90	415,180	4,458,887	10.740	8.049	8.049	8.080	7.959	8.231	549,828	8.1096	0.76%
2022-02-04	0	10.58	10.56	10.58	10.36	10.62	157,000	1,651,780	10.521	7.989	7.974	7.989	7.823	8.019	207,917	7.9444	2.72%
2022-01-31	0	10.30	10.28	10.30	10.22	10.36	137,000	1,409,980	10.292	7.778	7.763	7.778	7.717	7.823	181,431	7.7714	0.78%
2022-01-28	0	10.22	10.22	10.26	10.22	10.54	241,000	2,474,027	10.266	7.717	7.717	7.747	7.717	7.959	319,159	7.7517	-1.54%
2022-01-27	0	10.38	10.36	10.38	10.38	10.98	345,000	3,618,860	10.489	7.838	7.823	7.838	7.838	8.291	456,888	7.9207	-4.42%
2022-01-26	0	10.86	10.86	10.92	10.68	11.02	347,000	3,781,400	10.897	8.200	8.200	8.246	8.065	8.321	459,536	8.2287	0.56%
2022-01-25	0	10.80	10.70	10.80	10.70	11.14	435,853	4,745,627	10.888	8.155	8.080	8.155	8.080	8.412	577,205	8.2217	-2.88%
2022-01-24	0	11.12	11.00	11.12	11.00	11.24	320,000	3,555,657	11.111	8.397	8.306	8.397	8.306	8.487	423,780	8.3903	0.36%
2022-01-21	0	11.08	11.08	11.12	10.88	11.20	273,867	3,036,668	11.088	8.367	8.367	8.397	8.216	8.457	362,685	8.3727	1.47%
2022-01-20	0	10.92	10.90	10.94	10.80	10.94	1,294,740	13,957,713	10.780	8.246	8.231	8.261	8.155	8.261	1,714,640	8.1403	1.30%
2022-01-19	0	10.78	10.78	10.84	10.52	10.84	166,000	1,783,200	10.742	8.140	8.140	8.185	7.944	8.185	219,836	8.1115	2.08%
2022-01-18	0	10.56	10.56	10.60	10.42	10.82	503,000	5,305,970	10.549	7.974	7.974	8.004	7.868	8.170	666,129	7.9654	-0.94%
2022-01-17	0	10.66	10.62	10.66	10.58	10.70	72,000	765,660	10.634	8.049	8.019	8.049	7.989	8.080	95,350	8.0300	0.76%
2022-01-14	0	10.58	10.58	10.64	10.56	10.72	110,000	1,170,320	10.639	7.989	7.989	8.034	7.974	8.095	145,674	8.0338	-1.49%
2022-01-13	0	10.74	10.72	10.74	10.64	10.80	216,000	2,316,280	10.724	8.110	8.095	8.110	8.034	8.155	286,051	8.0974	0.75%
2022-01-12	0	10.66	10.62	10.66	10.44	10.74	867,000	9,194,058	10.604	8.049	8.019	8.049	7.883	8.110	1,148,179	8.0075	0.95%
2022-01-11	0	10.56	10.44	10.56	10.36	10.70	193,000	2,026,080	10.498	7.974	7.883	7.974	7.823	8.080	255,592	7.9270	-0.38%
2022-01-10	0	10.60	10.58	10.62	10.32	10.62	296,000	3,113,460	10.518	8.004	7.989	8.019	7.793	8.019	391,996	7.9426	2.12%
2022-01-07	0	10.38	10.38	10.40	10.30	10.58	423,000	4,407,940	10.421	7.838	7.838	7.853	7.778	7.989	560,184	7.8687	-0.19%
2022-01-06	0	10.40	10.40	10.46	10.36	10.90	279,000	2,916,780	10.454	7.853	7.853	7.898	7.823	8.231	369,483	7.8942	-3.35%
2022-01-05	0	10.76	10.76	10.86	10.72	10.98	238,000	2,583,341	10.854	8.125	8.125	8.200	8.095	8.291	315,186	8.1962	-1.82%
2022-01-04	0	10.96	10.84	10.96	10.86	11.30	240,174	2,657,821	11.066	8.276	8.185	8.276	8.200	8.533	318,065	8.3562	-1.26%
2022-01-03	0	11.10	11.06	11.10	10.86	11.10	229,000	2,510,920	10.965	8.382	8.352	8.382	8.200	8.382	303,267	8.2796	1.83%
2021-12-31	0	10.90	10.90	10.94	10.72	10.96	130,000	1,409,820	10.845	8.231	8.231	8.261	8.095	8.276	172,161	8.1890	2.06%
2021-12-30	0	10.68	10.66	10.74	10.50	10.80	80,000	859,660	10.746	8.065	8.049	8.110	7.929	8.155	105,945	8.1142	-0.56%
2021-12-29	0	10.74	10.66	10.78	10.68	10.78	40,000	429,560	10.739	8.110	8.049	8.140	8.065	8.140	52,972	8.1091	1.32%
2021-12-28	0	10.60	10.60	10.64	10.48	10.72	393,000	4,173,720	10.620	8.004	8.004	8.034	7.914	8.095	520,455	8.0194	3.31%
2021-12-24	0	10.26	10.24	10.54	10.24	10.54	155,000	1,628,220	10.505	7.747	7.732	7.959	7.732	7.959	205,268	7.9322	-2.47%
2021-12-23	0	10.52	10.44	10.54	10.32	10.60	166,000	1,728,060	10.410	7.944	7.883	7.959	7.793	8.004	219,836	7.8607	0.77%
2021-12-22	0	10.44	10.44	10.48	10.30	10.52	106,000	1,102,420	10.400	7.883	7.883	7.914	7.778	7.944	140,377	7.8533	2.55%
2021-12-21	0	10.18	10.18	10.22	10.08	10.66	148,000	1,510,850	10.208	7.687	7.687	7.717	7.611	8.049	195,998	7.7085	-0.39%
2021-12-20	0	10.22	10.16	10.22	10.16	10.40	154,000	1,577,600	10.244	7.717	7.672	7.717	7.672	7.853	203,944	7.7355	-0.78%
2021-12-17	0	10.30	10.30	10.40	10.30	10.52	280,000	2,908,822	10.389	7.778	7.778	7.853	7.778	7.944	370,807	7.8446	-3.20%
2021-12-16	0	10.64	10.56	10.64	10.44	10.64	86,000	907,140	10.548	8.034	7.974	8.034	7.883	8.034	113,891	7.9650	0.76%
2021-12-15	0	10.56	10.52	10.56	10.50	10.68	136,900	1,447,224	10.571	7.974	7.944	7.974	7.929	8.065	181,298	7.9826	1.15%
2021-12-14	0	10.44	10.42	10.46	10.40	10.62	217,000	2,269,180	10.457	7.883	7.868	7.898	7.853	8.019	287,376	7.8962	-1.51%
2021-12-13	0	10.60	10.60	10.68	10.60	10.92	257,115	2,754,480	10.713	8.004	8.004	8.065	8.004	8.246	340,500	8.0895	-2.57%
2021-12-10	0	10.88	10.82	10.94	10.54	10.98	372,000	4,021,360	10.810	8.216	8.170	8.261	7.959	8.291	492,644	8.1628	-1.09%
2021-12-09	0	11.00	11.00	11.02	10.76	11.10	290,000	3,179,400	10.963	8.306	8.306	8.321	8.125	8.382	384,051	8.2786	0.00%
2021-12-08	0	11.00	11.00	11.02	10.54	11.02	387,000	4,170,220	10.776	8.306	8.306	8.321	7.959	8.321	512,509	8.1369	2.04%
2021-12-07	0	10.78	10.74	10.80	10.54	10.86	192,000	2,055,880	10.708	8.140	8.110	8.155	7.959	8.200	254,268	8.0855	2.28%
2021-12-06	0	10.54	10.52	10.60	10.44	10.94	316,000	3,355,520	10.619	7.959	7.944	8.004	7.883	8.261	418,483	8.0183	-1.86%
2021-12-03	0	10.74	10.74	10.76	10.40	10.74	252,183	2,677,527	10.617	8.110	8.110	8.125	7.853	8.110	333,969	8.0173	1.90%
2021-12-02	0	10.54	10.54	10.60	10.42	10.70	467,000	4,916,440	10.528	7.959	7.959	8.004	7.868	8.080	618,454	7.9496	-2.04%
2021-12-01	0	10.76	10.76	10.84	10.58	10.90	374,000	4,039,300	10.800	8.125	8.125	8.185	7.989	8.231	495,293	8.1554	-2.71%
2021-11-30	0	11.06	10.86	11.06	10.52	11.06	716,000	7,753,500	10.829	8.352	8.200	8.352	7.944	8.352	948,207	8.1770	0.73%
2021-11-29	0	10.98	10.92	10.98	10.94	11.12	258,000	2,836,260	10.993	8.291	8.246	8.291	8.261	8.397	341,673	8.3011	-2.14%
2021-11-26	0	11.22	11.12	11.22	11.00	11.28	280,000	3,115,580	11.127	8.472	8.397	8.472	8.306	8.518	370,807	8.4022	0.00%
2021-11-25	0	11.22	11.22	11.26	11.12	11.42	383,200	4,318,192	11.269	8.472	8.472	8.503	8.397	8.623	507,476	8.5091	-2.09%
2021-11-24	0	11.46	11.46	11.58	11.40	11.86	355,323	4,122,713	11.603	8.654	8.654	8.744	8.608	8.956	470,559	8.7613	-2.22%
2021-11-23	0	11.72	11.70	11.78	11.66	11.98	197,000	2,330,500	11.830	8.850	8.835	8.895	8.805	9.046	260,889	8.9329	-1.68%
2021-11-22	0	11.92	11.90	11.92	11.92	12.18	108,600	1,306,062	12.026	9.001	8.986	9.001	9.001	9.197	143,820	9.0812	0.17%
2021-11-19	0	11.90	11.90	12.00	11.50	11.98	164,000	1,937,180	11.812	8.986	8.986	9.061	8.684	9.046	217,187	8.9194	2.06%
2021-11-18	0	11.66	11.58	11.66	11.52	11.72	104,513	1,217,532	11.650	8.805	8.744	8.805	8.699	8.850	138,408	8.7967	-0.51%
2021-11-17	0	11.72	11.72	11.80	11.62	12.10	243,000	2,869,740	11.810	8.850	8.850	8.910	8.774	9.137	321,808	8.9176	-2.17%
2021-11-16	0	11.98	11.92	11.98	11.82	11.98	142,323	1,699,203	11.939	9.046	9.001	9.046	8.925	9.046	188,480	9.0153	1.53%
2021-11-15	0	11.80	11.80	11.90	11.70	12.00	168,000	1,980,820	11.791	8.910	8.910	8.986	8.835	9.061	222,484	8.9032	-1.17%
2021-11-12	0	11.94	11.90	11.94	11.78	11.94	102,000	1,211,780	11.880	9.016	8.986	9.016	8.895	9.016	135,080	8.9708	1.19%
2021-11-11	0	11.80	11.72	11.80	11.52	11.80	104,000	1,214,280	11.676	8.910	8.850	8.910	8.699	8.910	137,728	8.8165	0.85%
2021-11-10	0	11.70	11.62	11.68	11.50	11.78	75,000	868,960	11.586	8.835	8.774	8.820	8.684	8.895	99,323	8.7488	-0.68%
2021-11-09	0	11.78	11.78	11.86	11.60	11.90	196,000	2,300,720	11.738	8.895	8.895	8.956	8.759	8.986	259,565	8.8637	-0.17%
2021-11-08	0	11.80	11.80	11.82	11.52	11.92	386,880	4,545,406	11.749	8.910	8.910	8.925	8.699	9.001	512,350	8.8717	2.79%
2021-11-05	0	11.48	11.48	11.54	11.48	11.98	441,080	5,180,163	11.744	8.669	8.669	8.714	8.669	9.046	584,128	8.8682	-2.88%
2021-11-04	0	11.82	11.80	11.82	11.14	11.88	416,000	4,846,660	11.651	8.925	8.910	8.925	8.412	8.971	550,914	8.7975	4.23%
2021-11-03	0	11.34	11.30	11.34	11.20	11.50	136,000	1,542,200	11.340	8.563	8.533	8.563	8.457	8.684	180,106	8.5627	-0.70%
2021-11-02	0	11.42	11.42	11.54	11.12	11.58	621,000	7,079,020	11.399	8.623	8.623	8.714	8.397	8.744	822,398	8.6078	2.88%
2021-11-01	0	11.10	11.10	11.18	10.90	11.22	370,000	4,079,700	11.026	8.382	8.382	8.442	8.231	8.472	489,995	8.3260	0.36%
2021-10-29	0	11.06	11.06	11.10	11.00	11.14	232,000	2,569,230	11.074	8.352	8.352	8.382	8.306	8.412	307,240	8.3623	-0.90%
2021-10-28	0	11.16	11.14	11.16	11.10	11.34	142,760	1,599,687	11.205	8.427	8.412	8.427	8.382	8.563	189,059	8.4613	-1.59%
2021-10-27	0	11.34	11.24	11.34	11.14	11.40	213,000	2,404,780	11.290	8.563	8.487	8.563	8.412	8.608	282,078	8.5252	0.00%
2021-10-26	0	11.34	11.34	11.38	11.32	11.66	257,000	2,950,300	11.480	8.563	8.563	8.593	8.548	8.805	340,348	8.6685	-2.24%
2021-10-25	0	11.60	11.52	11.60	11.50	11.92	459,000	5,347,620	11.651	8.759	8.699	8.759	8.684	9.001	607,859	8.7975	-2.52%
2021-10-22	0	11.90	11.90	11.96	11.90	12.08	117,000	1,402,280	11.985	8.986	8.986	9.031	8.986	9.122	154,945	9.0502	-0.17%
2021-10-21	0	11.92	11.92	12.00	11.82	12.20	116,000	1,395,180	12.027	9.001	9.001	9.061	8.925	9.212	153,620	9.0820	-1.32%
2021-10-20	0	12.08	12.08	12.12	11.80	12.24	345,300	4,145,708	12.006	9.122	9.122	9.152	8.910	9.243	457,285	9.0659	-1.63%
2021-10-19	0	12.28	12.22	12.28	12.10	12.50	219,000	2,684,960	12.260	9.273	9.227	9.273	9.137	9.439	290,024	9.2577	-2.38%
2021-10-18	0	12.58	12.58	12.60	12.34	12.86	304,000	3,806,720	12.522	9.499	9.499	9.514	9.318	9.711	402,591	9.4556	0.64%
2021-10-15	0	12.50	12.48	12.54	11.48	12.64	1,225,000	14,853,990	12.126	9.439	9.424	9.469	8.669	9.545	1,622,282	9.1562	7.57%
2021-10-12	0	11.62	11.50	11.62	11.30	11.82	302,000	3,509,069	11.619	8.774	8.684	8.774	8.533	8.925	399,942	8.7739	1.40%
2021-10-11	0	11.46	11.44	11.46	11.40	11.64	208,000	2,393,260	11.506	8.654	8.638	8.654	8.608	8.789	275,457	8.6883	-1.38%
2021-10-08	0	11.62	11.60	11.62	11.20	11.62	567,442	6,520,343	11.491	8.774	8.759	8.774	8.457	8.774	751,470	8.6768	2.83%
2021-10-07	0	11.30	11.18	11.30	11.08	11.42	414,000	4,650,290	11.233	8.533	8.442	8.533	8.367	8.623	548,265	8.4818	2.73%
2021-10-06	0	11.00	10.96	11.02	10.90	11.16	282,000	3,098,200	10.987	8.306	8.276	8.321	8.231	8.427	373,456	8.2960	-1.43%
2021-10-05	0	11.16	11.16	11.22	11.08	11.40	254,000	2,838,680	11.176	8.427	8.427	8.472	8.367	8.608	336,375	8.4390	-1.76%
2021-10-04	0	11.36	11.30	11.36	11.22	11.80	145,000	1,640,520	11.314	8.578	8.533	8.578	8.472	8.910	192,025	8.5433	-2.57%
2021-09-30	0	11.66	11.64	11.66	11.20	11.70	303,000	3,509,980	11.584	8.805	8.789	8.805	8.457	8.835	401,267	8.7473	3.19%
2021-09-29	0	11.30	11.30	11.38	11.16	11.36	324,000	3,656,484	11.285	8.533	8.533	8.593	8.427	8.578	429,077	8.5217	0.18%
2021-09-28	0	11.28	11.28	11.34	11.24	11.50	333,000	3,792,620	11.389	8.518	8.518	8.563	8.487	8.684	440,996	8.6001	-3.09%
2021-09-27	0	11.64	11.62	11.64	11.50	11.84	544,000	6,367,340	11.705	8.789	8.774	8.789	8.684	8.940	720,426	8.8383	-1.36%
2021-09-24	0	11.80	11.80	11.82	11.62	12.30	612,000	7,258,170	11.860	8.910	8.910	8.925	8.774	9.288	810,479	8.9554	-1.34%
2021-09-23	0	11.96	11.96	11.98	11.40	11.96	718,842	8,478,382	11.795	9.031	9.031	9.046	8.608	9.031	951,971	8.9061	6.22%
2021-09-21	0	11.26	11.24	11.30	10.84	11.34	268,540	2,984,864	11.115	8.503	8.487	8.533	8.185	8.563	355,631	8.3932	1.99%
2021-09-20	0	11.04	10.94	11.08	10.78	11.20	468,000	5,124,440	10.950	8.336	8.261	8.367	8.140	8.457	619,778	8.2682	-1.78%
2021-09-17	0	11.24	11.22	11.24	11.24	11.48	498,000	5,628,660	11.303	8.487	8.472	8.487	8.487	8.669	659,507	8.5346	-1.23%
2021-09-16	0	11.38	11.34	11.36	11.28	12.00	247,150	2,847,416	11.521	8.593	8.563	8.578	8.518	9.061	327,304	8.6996	-2.23%
2021-09-15	0	11.64	11.64	11.74	11.54	11.84	523,000	6,137,360	11.735	8.789	8.789	8.865	8.714	8.940	692,615	8.8611	-0.85%
2021-09-14	0	11.74	11.64	11.74	11.66	12.04	467,000	5,524,820	11.830	8.865	8.789	8.865	8.805	9.092	618,454	8.9333	-2.00%
2021-09-13	0	11.98	11.96	11.98	11.80	12.18	1,306,700	15,628,700	11.960	9.046	9.031	9.046	8.910	9.197	1,730,479	9.0314	0.84%
2021-09-10	0	11.88	11.76	11.88	11.64	11.90	938,600	11,061,108	11.785	8.971	8.880	8.971	8.789	8.986	1,242,999	8.8987	1.54%
2021-09-09	0	11.70	11.68	11.70	11.60	11.74	715,000	8,335,420	11.658	8.835	8.820	8.835	8.759	8.865	946,883	8.8030	-0.34%
2021-09-08	0	11.74	11.72	11.78	11.68	12.38	575,248	6,929,153	12.046	8.865	8.850	8.895	8.820	9.348	761,808	9.0957	-2.65%
2021-09-07	0	12.20	12.14	12.20	11.40	12.40	2,253,400	26,969,596	11.968	9.107	9.062	9.107	8.509	9.256	3,018,847	8.9337	5.35%
2021-09-06	0	11.58	11.50	11.58	11.40	11.80	956,000	11,083,740	11.594	8.644	8.584	8.644	8.509	8.808	1,280,739	8.6542	-0.86%
2021-09-03	0	11.68	11.58	11.68	11.56	11.88	368,000	4,302,720	11.692	8.718	8.644	8.718	8.629	8.868	493,004	8.7276	-0.34%
2021-09-02	0	11.72	11.72	11.74	11.62	12.12	428,000	5,067,260	11.839	8.748	8.748	8.763	8.674	9.047	573,385	8.8374	-3.46%
2021-09-01	0	12.14	12.00	12.14	11.84	12.22	543,346	6,545,329	12.046	9.062	8.957	9.062	8.838	9.122	727,913	8.9919	2.71%
2021-08-31	0	11.82	11.68	11.82	11.70	12.00	726,000	8,592,540	11.835	8.823	8.718	8.823	8.733	8.957	972,612	8.8345	0.17%
2021-08-30	0	11.80	11.80	11.82	11.74	12.10	270,000	3,235,100	11.982	8.808	8.808	8.823	8.763	9.032	361,715	8.9438	-1.83%
2021-08-27	0	12.02	11.94	12.02	11.48	12.08	841,000	10,005,800	11.898	8.972	8.913	8.972	8.569	9.017	1,126,676	8.8808	4.70%
2021-08-26	0	11.48	11.40	11.48	11.42	11.60	155,000	1,789,420	11.545	8.569	8.509	8.569	8.524	8.659	207,651	8.6174	-0.52%
2021-08-25	0	11.54	11.48	11.62	11.46	11.66	184,000	2,132,840	11.592	8.614	8.569	8.674	8.554	8.704	246,502	8.6524	-0.69%
2021-08-24	0	11.62	11.62	11.64	11.60	11.78	218,000	2,547,820	11.687	8.674	8.674	8.689	8.659	8.793	292,051	8.7239	-1.36%
2021-08-23	0	11.78	11.78	11.80	11.70	12.08	748,000	8,731,620	11.673	8.793	8.793	8.808	8.733	9.017	1,002,085	8.7135	1.55%
2021-08-20	0	11.60	11.60	11.66	11.40	12.00	1,510,000	17,406,890	11.528	8.659	8.659	8.704	8.509	8.957	2,022,925	8.6048	-4.13%
2021-08-19	0	12.10	12.08	12.12	12.04	12.80	223,000	2,725,800	12.223	9.032	9.017	9.047	8.987	9.554	298,750	9.1240	-2.89%
2021-08-18	0	12.46	12.42	12.48	12.40	12.62	114,200	1,421,944	12.451	9.301	9.271	9.316	9.256	9.420	152,992	9.2942	-1.27%
2021-08-17	0	12.62	12.50	12.62	12.42	12.62	166,000	2,077,080	12.513	9.420	9.331	9.420	9.271	9.420	222,388	9.3399	0.64%
2021-08-16	0	12.54	12.50	12.56	12.50	12.54	94,000	1,176,600	12.517	9.360	9.331	9.375	9.331	9.360	125,930	9.3433	0.16%
2021-08-13	0	12.52	12.50	12.60	12.50	12.76	67,000	842,260	12.571	9.345	9.331	9.405	9.331	9.525	89,759	9.3836	-0.63%
2021-08-12	0	12.60	12.50	12.60	12.50	12.78	114,000	1,430,780	12.551	9.405	9.331	9.405	9.331	9.540	152,724	9.3684	0.16%
2021-08-11	0	12.58	12.54	12.60	12.48	12.76	165,000	2,072,510	12.561	9.390	9.360	9.405	9.316	9.525	221,048	9.3758	-1.41%
2021-08-10	0	12.76	12.76	12.80	12.34	13.02	583,000	7,287,340	12.500	9.525	9.525	9.554	9.211	9.719	781,037	9.3303	-0.16%
2021-08-09	0	12.78	12.78	12.80	12.74	13.10	375,000	4,831,780	12.885	9.540	9.540	9.554	9.510	9.778	502,382	9.6177	-2.44%
2021-08-06	0	13.10	13.12	13.16	12.98	13.16	125,000	1,633,180	13.065	9.778	9.793	9.823	9.689	9.823	167,461	9.7526	-0.76%
2021-08-05	0	13.20	13.20	13.26	13.06	13.42	293,000	3,861,340	13.179	9.853	9.853	9.898	9.749	10.02	392,528	9.8371	-2.08%
2021-08-04	0	13.48	13.44	13.48	13.12	13.48	315,000	4,186,960	13.292	10.06	10.03	10.06	9.793	10.06	422,001	9.9217	3.37%
2021-08-03	0	13.04	13.04	13.06	13.00	13.50	227,160	2,988,945	13.158	9.734	9.734	9.749	9.704	10.08	304,323	9.8216	-1.36%
2021-08-02	0	13.22	13.20	13.22	12.86	13.48	290,000	3,824,600	13.188	9.868	9.853	9.868	9.599	10.06	388,509	9.8443	1.69%
2021-07-30	0	13.00	12.96	13.00	12.30	13.00	707,000	8,909,560	12.602	9.704	9.674	9.704	9.181	9.704	947,158	9.4066	4.33%
2021-07-29	0	12.46	12.38	12.46	12.30	12.56	1,245,000	15,410,980	12.378	9.301	9.241	9.301	9.181	9.375	1,667,908	9.2397	3.66%
2021-07-28	0	12.02	11.98	12.02	11.94	12.34	843,000	10,261,480	12.173	8.972	8.942	8.972	8.913	9.211	1,129,355	9.0861	0.00%
2021-07-27	0	12.02	12.02	12.24	12.02	12.76	2,951,300	36,566,686	12.390	8.972	8.972	9.136	8.972	9.525	3,953,814	9.2485	-3.84%
2021-07-26	0	12.50	12.44	12.50	12.48	12.62	579,000	7,242,640	12.509	9.331	9.286	9.331	9.316	9.420	775,678	9.3372	-1.57%
2021-07-23	0	12.70	12.56	12.70	12.50	12.78	259,000	3,269,520	12.624	9.480	9.375	9.480	9.331	9.540	346,979	9.4228	-1.70%
2021-07-22	0	12.92	12.86	12.92	12.76	13.42	223,460	2,884,911	12.910	9.644	9.599	9.644	9.525	10.02	299,366	9.6367	-1.67%
2021-07-21	0	13.14	13.08	13.14	12.50	13.28	457,000	5,867,580	12.839	9.808	9.763	9.808	9.331	9.913	612,236	9.5838	6.31%
2021-07-20	0	12.36	12.24	12.36	11.92	12.48	1,164,000	14,149,510	12.156	9.226	9.136	9.226	8.898	9.316	1,559,394	9.0737	-0.80%
2021-07-19	0	12.46	12.46	12.48	12.36	12.84	782,000	9,776,010	12.501	9.301	9.301	9.316	9.226	9.584	1,047,634	9.3315	-3.11%
2021-07-16	0	12.86	12.84	12.86	12.56	12.98	629,000	8,081,420	12.848	9.599	9.584	9.599	9.375	9.689	842,662	9.5903	2.06%
2021-07-15	0	12.60	12.58	12.60	12.52	12.60	506,000	6,352,960	12.555	9.405	9.390	9.405	9.345	9.405	677,881	9.3718	0.64%
2021-07-14	0	12.52	12.48	12.52	12.42	12.56	715,800	8,950,100	12.504	9.345	9.316	9.345	9.271	9.375	958,947	9.3333	0.00%
2021-07-13	0	12.52	12.50	12.52	12.44	12.86	661,000	8,276,500	12.521	9.345	9.331	9.345	9.286	9.599	885,532	9.3464	-1.42%
2021-07-12	0	12.70	12.70	12.72	12.60	12.76	516,000	6,544,780	12.684	9.480	9.480	9.495	9.405	9.525	691,278	9.4677	0.79%
2021-07-09	0	12.60	12.58	12.60	12.34	12.80	645,010	8,114,487	12.580	9.405	9.390	9.405	9.211	9.554	864,111	9.3906	-1.56%
2021-07-08	0	12.80	12.78	12.82	12.58	13.42	1,735,000	22,277,292	12.840	9.554	9.540	9.569	9.390	10.02	2,324,354	9.5843	-5.04%
2021-07-07	0	13.48	13.38	13.48	13.20	13.48	182,496	2,433,606	13.335	10.06	9.987	10.06	9.853	10.06	244,487	9.9539	0.00%
2021-07-06	0	13.48	13.42	13.50	13.30	13.68	222,504	2,992,345	13.448	10.06	10.02	10.08	9.928	10.21	298,085	10.039	0.30%
2021-07-05	0	13.44	13.38	13.44	13.34	13.80	282,000	3,816,240	13.533	10.03	9.987	10.03	9.958	10.30	377,791	10.101	0.60%
2021-07-02	0	13.36	13.36	13.38	13.18	13.68	598,000	7,978,490	13.342	9.972	9.972	9.987	9.838	10.21	801,132	9.9590	-0.60%
2021-06-30	0	13.44	13.44	13.46	13.38	13.68	405,000	5,462,860	13.489	10.03	10.03	10.05	9.987	10.21	542,573	10.068	1.20%
2021-06-29	0	13.28	13.26	13.28	13.12	13.80	704,290	9,386,159	13.327	9.913	9.898	9.913	9.793	10.30	943,527	9.9479	-1.78%
2021-06-28	0	13.52	13.52	13.74	13.52	13.88	186,000	2,550,440	13.712	10.09	10.09	10.26	10.09	10.36	249,182	10.235	-2.59%
2021-06-25	0	13.88	13.76	13.88	13.56	13.88	396,000	5,439,680	13.737	10.36	10.27	10.36	10.12	10.36	530,515	10.254	1.76%
2021-06-24	0	13.64	13.62	13.64	13.50	13.90	384,664	5,249,270	13.646	10.18	10.17	10.18	10.08	10.38	515,329	10.186	-0.58%
2021-06-23	0	13.72	13.66	13.72	13.30	13.86	494,336	6,709,822	13.573	10.24	10.20	10.24	9.928	10.35	662,255	10.132	0.15%
2021-06-22	0	13.70	13.70	13.72	13.62	13.98	314,000	4,324,348	13.772	10.23	10.23	10.24	10.17	10.44	420,661	10.280	-1.86%
2021-06-21	0	13.96	13.92	13.96	13.70	14.12	160,000	2,224,621	13.904	10.42	10.39	10.42	10.23	10.54	214,350	10.378	0.58%
2021-06-18	0	13.88	13.78	13.90	13.62	14.36	652,600	9,077,047	13.909	10.36	10.29	10.38	10.17	10.72	874,279	10.382	-2.12%
2021-06-17	0	14.18	14.00	14.18	13.56	14.18	506,000	7,031,740	13.897	10.58	10.45	10.58	10.12	10.58	677,881	10.373	0.71%
2021-06-16	0	14.08	14.06	14.08	13.98	14.80	1,213,000	17,252,574	14.223	10.51	10.50	10.51	10.44	11.05	1,625,039	10.617	-4.22%
2021-06-15	0	14.70	14.68	14.70	14.04	14.98	950,000	13,969,220	14.704	10.97	10.96	10.97	10.48	11.18	1,272,701	10.976	3.96%
2021-06-11	0	14.14	14.14	14.16	14.00	14.28	308,000	4,357,740	14.149	10.55	10.55	10.57	10.45	10.66	412,623	10.561	-0.84%
2021-06-10	0	14.26	14.24	14.26	13.74	14.30	803,000	11,369,360	14.159	10.64	10.63	10.64	10.26	10.67	1,075,767	10.569	0.28%
2021-06-09	0	14.22	14.20	14.22	13.36	14.28	614,000	8,564,160	13.948	10.61	10.60	10.61	9.972	10.66	822,567	10.412	6.44%
2021-06-08	0	13.36	13.28	13.36	12.92	13.48	527,000	6,950,500	13.189	9.972	9.913	9.972	9.644	10.06	706,014	9.8447	-0.15%
2021-06-07	0	13.38	13.30	13.38	13.16	13.54	245,000	3,264,840	13.326	9.987	9.928	9.987	9.823	10.11	328,223	9.9470	-0.89%
2021-06-04	0	13.50	13.42	13.50	13.34	13.92	588,183	8,047,595	13.682	10.08	10.02	10.08	9.958	10.39	787,980	10.213	-2.88%
2021-06-03	0	14.32	14.20	14.32	13.80	14.50	1,188,010	17,003,461	14.313	10.38	10.29	10.38	9.999	10.51	1,639,650	10.370	2.43%
2021-06-02	0	13.98	13.90	13.98	13.38	14.00	885,221	12,111,506	13.682	10.13	10.07	10.13	9.694	10.14	1,221,751	9.9132	2.64%
2021-06-01	0	13.62	13.54	13.62	13.44	13.70	294,000	3,991,220	13.576	9.868	9.810	9.868	9.738	9.926	405,769	9.8362	0.00%
2021-05-31	0	13.62	13.62	13.66	13.36	13.62	273,290	3,675,583	13.449	9.868	9.868	9.897	9.680	9.868	377,185	9.7448	0.44%
2021-05-28	0	13.56	13.54	13.56	13.38	13.70	440,301	5,968,243	13.555	9.825	9.810	9.825	9.694	9.926	607,688	9.8212	-1.02%
2021-05-27	0	13.70	13.68	13.70	13.40	13.70	1,297,000	17,673,840	13.627	9.926	9.912	9.926	9.709	9.926	1,790,074	9.8732	0.44%
2021-05-26	0	13.64	13.60	13.64	13.20	13.64	1,411,000	18,987,904	13.457	9.883	9.854	9.883	9.564	9.883	1,947,413	9.7503	3.96%
2021-05-25	0	13.12	13.04	13.12	12.86	13.18	1,329,000	17,272,374	12.997	9.506	9.448	9.506	9.318	9.550	1,834,240	9.4166	1.23%
2021-05-24	0	12.96	12.94	12.96	12.64	13.20	974,596	12,629,885	12.959	9.390	9.376	9.390	9.158	9.564	1,345,104	9.3895	0.93%
2021-05-21	0	12.84	12.82	12.84	12.22	12.90	1,127,000	14,302,160	12.690	9.303	9.289	9.303	8.854	9.347	1,555,446	9.1949	4.22%
2021-05-20	0	12.32	12.26	12.32	11.60	12.32	1,482,596	17,813,558	12.015	8.926	8.883	8.926	8.405	8.926	2,046,227	8.7056	5.48%
2021-05-18	0	11.68	11.64	11.68	11.62	12.16	1,961,000	23,028,751	11.743	8.463	8.434	8.463	8.419	8.811	2,706,504	8.5087	-3.79%
2021-05-17	0	12.14	12.10	12.14	12.02	12.16	164,000	1,987,964	12.122	8.796	8.767	8.796	8.709	8.811	226,347	8.7828	0.83%
2021-05-14	0	12.04	12.00	12.04	11.82	12.12	511,216	6,115,354	11.962	8.724	8.695	8.724	8.564	8.782	705,563	8.6673	-0.50%
2021-05-13	0	12.10	12.06	12.10	12.04	12.30	276,000	3,346,983	12.127	8.767	8.738	8.767	8.724	8.912	380,926	8.7864	-1.63%
2021-05-12	0	12.30	12.28	12.30	11.98	12.38	956,173	11,707,660	12.244	8.912	8.897	8.912	8.680	8.970	1,319,677	8.8716	3.36%
2021-05-11	0	11.90	11.90	11.92	11.80	12.58	1,027,540	12,296,628	11.967	8.622	8.622	8.637	8.550	9.115	1,418,175	8.6707	-4.80%
2021-05-10	0	12.50	12.46	12.50	12.36	12.60	418,000	5,225,140	12.500	9.057	9.028	9.057	8.955	9.129	576,909	9.0571	0.81%
2021-05-07	0	12.40	12.38	12.40	12.22	12.66	680,300	8,420,634	12.378	8.984	8.970	8.984	8.854	9.173	938,926	8.9684	-1.12%
2021-05-06	0	12.54	12.52	12.54	12.16	12.62	1,793,244	22,279,834	12.424	9.086	9.071	9.086	8.811	9.144	2,474,973	9.0021	-1.88%
2021-05-05	0	12.78	12.76	12.78	12.60	13.00	360,000	4,593,300	12.759	9.260	9.245	9.260	9.129	9.419	496,859	9.2447	-2.14%
2021-05-04	0	13.06	12.94	13.08	12.84	13.20	284,000	3,686,240	12.980	9.463	9.376	9.477	9.303	9.564	391,967	9.4045	0.93%
2021-05-03	0	12.94	12.90	12.94	12.90	13.46	211,000	2,755,720	13.060	9.376	9.347	9.376	9.347	9.752	291,215	9.4628	-2.27%
2021-04-30	0	13.24	13.22	13.24	13.08	13.34	817,000	10,810,223	13.232	9.593	9.579	9.593	9.477	9.666	1,127,595	9.5870	0.15%
2021-04-29	0	13.22	13.16	13.22	13.10	13.40	641,000	8,439,900	13.167	9.579	9.535	9.579	9.492	9.709	884,686	9.5400	-0.60%
2021-04-28	0	13.30	13.24	13.30	13.20	13.42	435,000	5,791,000	13.313	9.637	9.593	9.637	9.564	9.723	600,372	9.6457	0.76%
2021-04-27	0	13.20	13.18	13.24	13.14	13.58	245,000	3,247,840	13.256	9.564	9.550	9.593	9.521	9.839	338,140	9.6050	-1.20%
2021-04-26	0	13.36	13.32	13.36	13.30	13.88	474,000	6,409,680	13.523	9.680	9.651	9.680	9.637	10.06	654,198	9.7978	-2.05%
2021-04-23	0	13.64	13.62	13.64	12.72	13.72	989,000	13,247,675	13.395	9.883	9.868	9.883	9.216	9.941	1,364,983	9.7054	5.08%
2021-04-22	0	12.98	12.96	12.98	12.84	13.04	319,000	4,137,630	12.971	9.405	9.390	9.405	9.303	9.448	440,273	9.3979	0.00%
2021-04-21	0	12.98	12.96	12.98	12.88	13.40	1,210,000	15,744,420	13.012	9.405	9.390	9.405	9.332	9.709	1,670,000	9.4278	-4.14%
2021-04-20	0	13.54	13.50	13.54	13.38	13.72	599,000	8,120,530	13.557	9.810	9.781	9.810	9.694	9.941	826,719	9.8226	0.45%
2021-04-19	0	13.48	13.44	13.48	13.18	13.78	623,000	8,407,740	13.496	9.767	9.738	9.767	9.550	9.984	859,843	9.7782	1.81%
2021-04-16	0	13.24	13.24	13.32	13.22	14.20	2,822,000	39,000,900	13.820	9.593	9.593	9.651	9.579	10.29	3,894,826	10.014	-5.43%
2021-04-15	0	14.00	14.00	14.02	13.84	14.16	1,080,672	15,112,877	13.985	10.14	10.14	10.16	10.03	10.26	1,491,506	10.133	-0.71%
2021-04-14	0	14.10	14.10	14.12	13.38	14.20	2,290,554	31,851,487	13.906	10.22	10.22	10.23	9.694	10.29	3,161,343	10.075	4.44%
2021-04-13	0	13.50	13.48	13.50	12.80	13.66	2,726,962	36,634,066	13.434	9.781	9.767	9.781	9.274	9.897	3,763,658	9.7336	6.30%
2021-04-12	0	12.70	12.68	12.70	12.40	12.94	711,050	8,949,906	12.587	9.202	9.187	9.202	8.984	9.376	981,366	9.1198	-0.16%
2021-04-09	0	12.72	12.60	12.74	12.52	13.08	688,300	8,784,564	12.763	9.216	9.129	9.231	9.071	9.477	949,968	9.2472	-1.55%
2021-04-08	0	12.92	12.86	12.94	12.36	13.02	1,536,000	19,681,000	12.813	9.361	9.318	9.376	8.955	9.434	2,119,934	9.2838	4.87%
2021-04-07	0	12.32	12.30	12.32	12.30	12.54	726,000	8,974,900	12.362	8.926	8.912	8.926	8.912	9.086	1,002,000	8.9570	0.16%
2021-04-01	0	12.30	12.26	12.30	12.14	12.42	643,000	7,890,080	12.271	8.912	8.883	8.912	8.796	8.999	887,446	8.8908	2.33%
2021-03-31	0	12.02	11.92	12.02	11.88	12.48	711,000	8,564,320	12.045	8.709	8.637	8.709	8.608	9.042	981,297	8.7275	-2.91%
2021-03-30	0	12.38	12.36	12.40	12.14	12.60	1,014,000	12,541,340	12.368	8.970	8.955	8.984	8.796	9.129	1,399,488	8.9614	-0.16%
2021-03-29	0	12.40	12.36	12.40	11.96	12.48	1,210,800	14,750,116	12.182	8.984	8.955	8.984	8.666	9.042	1,671,104	8.8266	4.55%
2021-03-26	0	11.86	11.78	11.86	11.20	11.94	2,066,400	24,138,220	11.681	8.593	8.535	8.593	8.115	8.651	2,851,973	8.4637	5.89%
2021-03-25	0	11.20	11.14	11.20	10.82	11.44	1,563,000	17,351,760	11.102	8.115	8.071	8.115	7.840	8.289	2,157,198	8.0437	0.36%
2021-03-24	0	11.16	11.10	11.16	11.08	11.20	1,568,037	17,453,819	11.131	8.086	8.043	8.086	8.028	8.115	2,164,150	8.0650	-0.36%
2021-03-23	0	11.20	11.20	11.24	11.20	11.44	676,000	7,598,880	11.241	8.115	8.115	8.144	8.115	8.289	932,992	8.1446	-0.36%
2021-03-22	0	11.24	11.24	11.26	11.18	11.30	555,000	6,233,320	11.231	8.144	8.144	8.158	8.100	8.187	765,992	8.1376	1.26%
2021-03-19	0	11.10	11.10	11.12	11.06	11.34	564,563	6,284,363	11.131	8.043	8.043	8.057	8.014	8.216	779,190	8.0652	-1.77%
2021-03-18	0	11.30	11.30	11.32	11.26	11.52	713,664	8,109,416	11.363	8.187	8.187	8.202	8.158	8.347	984,974	8.2331	-0.88%
2021-03-17	0	11.40	11.40	11.42	11.04	11.42	397,030	4,455,819	11.223	8.260	8.260	8.274	7.999	8.274	547,967	8.1315	1.97%
2021-03-16	0	11.18	11.18	11.22	11.16	11.44	498,000	5,585,080	11.215	8.100	8.100	8.129	8.086	8.289	687,322	8.1259	-2.27%
2021-03-15	0	11.44	11.40	11.44	11.32	11.58	773,597	8,861,102	11.454	8.289	8.260	8.289	8.202	8.390	1,067,692	8.2993	-1.04%
2021-03-12	0	11.56	11.44	11.56	11.38	11.70	1,108,001	12,738,682	11.497	8.376	8.289	8.376	8.245	8.477	1,529,224	8.3302	-0.52%
2021-03-11	0	11.62	11.54	11.62	11.26	11.62	2,592,000	29,682,133	11.451	8.419	8.361	8.419	8.158	8.419	3,577,388	8.2972	3.01%
2021-03-10	0	11.28	11.24	11.28	10.50	11.30	2,678,600	29,489,836	11.009	8.173	8.144	8.173	7.608	8.187	3,696,911	7.9769	7.63%
2021-03-09	0	10.48	10.44	10.48	10.04	10.58	972,000	10,004,490	10.293	7.593	7.564	7.593	7.274	7.666	1,341,521	7.4576	-0.38%
2021-03-08	0	10.52	10.48	10.52	10.42	10.86	847,937	9,075,408	10.703	7.622	7.593	7.622	7.550	7.869	1,170,293	7.7548	0.77%
2021-03-05	0	10.44	10.32	10.44	10.26	10.62	688,000	7,187,540	10.447	7.564	7.477	7.564	7.434	7.695	949,554	7.5694	-1.69%
2021-03-04	0	10.62	10.60	10.76	10.60	10.86	1,670,000	17,968,110	10.759	7.695	7.680	7.796	7.680	7.869	2,304,876	7.7957	-2.03%
2021-03-03	0	10.84	10.84	10.94	10.50	10.98	1,026,000	11,159,260	10.876	7.854	7.854	7.927	7.608	7.956	1,416,050	7.8806	0.74%
2021-03-02	0	10.76	10.74	10.76	10.36	10.76	835,000	8,861,720	10.613	7.796	7.782	7.796	7.506	7.796	1,152,438	7.6895	2.67%
2021-03-01	0	10.48	10.48	10.50	10.38	10.68	474,163	4,993,994	10.532	7.593	7.593	7.608	7.521	7.738	654,423	7.6311	-0.38%
2021-02-26	0	10.52	10.46	10.52	10.24	10.72	757,000	7,943,040	10.493	7.622	7.579	7.622	7.419	7.767	1,044,785	7.6026	-2.23%
2021-02-25	0	10.76	10.72	10.76	10.56	10.88	744,250	7,982,090	10.725	7.796	7.767	7.796	7.651	7.883	1,027,188	7.7708	4.47%
2021-02-24	0	10.30	10.30	10.46	10.18	10.88	1,260,000	13,164,600	10.448	7.463	7.463	7.579	7.376	7.883	1,739,008	7.5702	-5.33%
2021-02-23	0	10.88	10.88	10.90	10.40	10.98	851,010	9,174,888	10.781	7.883	7.883	7.898	7.535	7.956	1,174,534	7.8115	1.49%
2021-02-22	0	10.72	10.72	10.74	10.44	11.00	1,702,000	18,331,640	10.771	7.767	7.767	7.782	7.564	7.970	2,349,041	7.8039	4.08%
2021-02-19	0	10.30	10.28	10.30	9.840	10.50	2,826,000	28,851,535	10.209	7.463	7.448	7.463	7.130	7.608	3,900,347	7.3972	4.36%
2021-02-18	0	9.870	9.750	9.880	9.670	9.880	781,000	7,641,130	9.7838	7.151	7.064	7.159	7.006	7.159	1,077,909	7.0888	0.10%
2021-02-17	0	9.860	9.840	9.860	9.730	9.890	336,000	3,309,475	9.8496	7.144	7.130	7.144	7.050	7.166	463,736	7.1366	0.51%
2021-02-16	0	9.810	9.810	9.850	9.550	9.960	645,000	6,338,080	9.8265	7.108	7.108	7.137	6.919	7.217	890,207	7.1198	2.62%
2021-02-11	0	9.560	9.530	9.560	9.300	9.560	122,000	1,158,730	9.4978	6.927	6.905	6.927	6.738	6.927	168,380	6.8816	2.80%
2021-02-10	0	9.300	9.300	9.310	9.280	9.470	253,832	2,366,915	9.3247	6.738	6.738	6.746	6.724	6.861	350,330	6.7562	-1.27%
2021-02-09	0	9.420	9.350	9.420	9.320	9.500	138,000	1,296,560	9.3954	6.825	6.775	6.825	6.753	6.883	190,463	6.8074	-1.05%
2021-02-08	0	9.520	9.450	9.550	9.340	9.600	491,000	4,646,110	9.4625	6.898	6.847	6.919	6.767	6.956	677,661	6.8561	1.60%
2021-02-05	0	9.370	9.320	9.370	9.250	9.460	191,000	1,778,650	9.3123	6.789	6.753	6.789	6.702	6.854	263,612	6.7472	0.54%
2021-02-04	0	9.320	9.300	9.320	9.250	9.540	316,789	2,950,517	9.3138	6.753	6.738	6.753	6.702	6.912	437,221	6.7483	-0.43%
2021-02-03	0	9.360	9.360	9.410	9.190	9.500	488,000	4,557,740	9.3396	6.782	6.782	6.818	6.659	6.883	673,521	6.7670	0.11%
2021-02-02	0	9.350	9.340	9.350	9.210	9.680	1,035,000	9,677,285	9.3500	6.775	6.767	6.775	6.673	7.014	1,428,471	6.7746	-3.31%
2021-02-01	0	9.670	9.630	9.670	9.310	9.710	1,189,000	11,413,440	9.5992	7.006	6.977	7.006	6.746	7.035	1,641,016	6.9551	3.64%
2021-01-29	0	9.330	9.330	9.340	9.160	9.600	808,000	7,514,495	9.3001	6.760	6.760	6.767	6.637	6.956	1,115,173	6.7384	-1.27%
2021-01-28	0	9.450	9.420	9.450	9.330	9.590	408,000	3,844,155	9.4219	6.847	6.825	6.847	6.760	6.948	563,107	6.8267	-1.56%
2021-01-27	0	9.600	9.550	9.600	9.300	9.630	345,350	3,274,475	9.4816	6.956	6.919	6.956	6.738	6.977	476,640	6.8699	0.00%
2021-01-26	0	9.600	9.530	9.600	9.520	9.800	609,200	5,860,544	9.6201	6.956	6.905	6.956	6.898	7.101	840,797	6.9702	0.10%
2021-01-25	0	9.590	9.500	9.590	9.290	9.700	794,000	7,550,270	9.5092	6.948	6.883	6.948	6.731	7.028	1,095,851	6.8899	2.79%
2021-01-22	0	9.330	9.310	9.330	9.210	9.750	1,075,000	10,211,565	9.4991	6.760	6.746	6.760	6.673	7.064	1,483,678	6.8826	-2.10%
2021-01-21	0	9.530	9.530	9.570	9.530	9.950	455,943	4,414,271	9.6816	6.905	6.905	6.934	6.905	7.209	629,277	7.0148	-3.64%
2021-01-20	0	9.890	9.850	9.900	9.620	9.990	1,242,000	12,150,102	9.7827	7.166	7.137	7.173	6.970	7.238	1,714,165	7.0881	0.41%
2021-01-19	0	9.850	9.810	9.850	9.450	9.850	1,174,409	11,351,746	9.6659	7.137	7.108	7.137	6.847	7.137	1,620,878	7.0035	4.23%
2021-01-18	0	9.450	9.390	9.450	9.290	9.490	759,000	7,142,610	9.4106	6.847	6.804	6.847	6.731	6.876	1,047,545	6.8184	1.83%
2021-01-15	0	9.280	9.280	9.290	9.230	9.300	389,000	3,600,930	9.2569	6.724	6.724	6.731	6.688	6.738	536,884	6.7071	0.43%
2021-01-14	0	9.240	9.220	9.240	9.160	9.280	346,000	3,186,500	9.2095	6.695	6.680	6.695	6.637	6.724	477,537	6.6728	-0.32%
2021-01-13	0	9.270	9.270	9.310	9.250	9.320	489,000	4,542,020	9.2884	6.717	6.717	6.746	6.702	6.753	674,901	6.7299	-0.32%
2021-01-12	0	9.300	9.300	9.310	9.120	9.340	377,000	3,492,330	9.2635	6.738	6.738	6.746	6.608	6.767	520,322	6.7119	1.64%
2021-01-11	0	9.150	9.100	9.150	8.990	9.160	340,268	3,093,102	9.0902	6.630	6.593	6.630	6.514	6.637	469,626	6.5863	1.67%
2021-01-08	0	9.000	9.000	9.030	8.950	9.420	596,766	5,400,042	9.0488	6.521	6.521	6.543	6.485	6.825	823,636	6.5563	-2.39%
2021-01-07	0	9.220	9.170	9.220	9.140	9.420	517,000	4,756,745	9.2007	6.680	6.644	6.680	6.622	6.825	713,545	6.6664	-1.71%
2021-01-06	0	9.380	9.300	9.380	9.130	9.430	873,138	8,096,298	9.2726	6.796	6.738	6.796	6.615	6.833	1,205,075	6.7185	2.74%
2021-01-05	0	9.130	9.110	9.150	9.030	9.190	449,000	4,092,120	9.1139	6.615	6.601	6.630	6.543	6.659	619,694	6.6035	-0.22%
2021-01-04	0	9.150	9.130	9.160	8.850	9.150	511,000	4,568,740	8.9408	6.630	6.615	6.637	6.412	6.630	705,264	6.4781	3.98%
2020-12-31	0	8.800	8.780	8.850	8.650	8.830	321,000	2,795,020	8.7072	6.376	6.362	6.412	6.267	6.398	443,033	6.3088	1.73%
2020-12-30	0	8.650	8.650	8.660	8.560	8.680	181,000	1,562,210	8.6310	6.267	6.267	6.275	6.202	6.289	249,810	6.2536	0.00%
2020-12-29	0	8.650	8.600	8.660	8.480	8.680	202,912	1,748,369	8.6164	6.267	6.231	6.275	6.144	6.289	280,052	6.2430	0.93%
2020-12-28	0	8.570	8.570	8.590	8.490	8.750	524,000	4,474,670	8.5394	6.209	6.209	6.224	6.151	6.340	723,207	6.1873	-2.06%
2020-12-24	0	8.750	8.700	8.750	8.690	8.750	98,000	854,500	8.7194	6.340	6.304	6.340	6.296	6.340	135,256	6.3176	0.69%
2020-12-23	0	8.690	8.660	8.720	8.590	8.720	133,000	1,151,740	8.6597	6.296	6.275	6.318	6.224	6.318	183,562	6.2744	-0.11%
2020-12-22	0	8.700	8.690	8.700	8.620	8.880	333,000	2,908,120	8.7331	6.304	6.296	6.304	6.246	6.434	459,595	6.3276	-2.25%
2020-12-21	0	8.900	8.830	8.900	8.560	8.900	664,000	5,827,770	8.7768	6.449	6.398	6.449	6.202	6.449	916,430	6.3592	4.83%
2020-12-18	0	8.490	8.470	8.490	8.430	8.550	960,364	8,138,822	8.4747	6.151	6.137	6.151	6.108	6.195	1,325,461	6.1404	0.24%
2020-12-17	0	8.470	8.470	8.490	8.380	8.550	371,000	3,146,320	8.4806	6.137	6.137	6.151	6.072	6.195	512,041	6.1447	-0.59%
2020-12-16	0	8.520	8.480	8.520	8.380	8.550	1,045,674	8,845,243	8.4589	6.173	6.144	6.173	6.072	6.195	1,443,203	6.1289	0.24%
2020-12-15	0	8.500	8.450	8.500	8.340	8.660	859,000	7,235,510	8.4232	6.159	6.122	6.159	6.043	6.275	1,185,562	6.1030	-1.85%
2020-12-14	0	8.660	8.640	8.660	8.610	8.700	329,000	2,846,579	8.6522	6.275	6.260	6.275	6.238	6.304	454,074	6.2690	0.23%
2020-12-11	0	8.640	8.620	8.640	8.600	8.790	236,000	2,044,060	8.6613	6.260	6.246	6.260	6.231	6.369	325,719	6.2755	-1.59%
2020-12-10	0	8.780	8.770	8.790	8.730	8.820	369,792	3,245,299	8.7760	6.362	6.354	6.369	6.325	6.391	510,374	6.3587	-0.45%
2020-12-09	0	8.820	8.810	8.820	8.770	9.150	802,951	7,086,697	8.8258	6.391	6.383	6.391	6.354	6.630	1,108,205	6.3948	-1.12%
2020-12-08	0	8.920	8.850	8.920	8.840	9.100	388,000	3,467,730	8.9374	6.463	6.412	6.463	6.405	6.593	535,504	6.4756	-0.89%
2020-12-07	0	9.000	8.990	9.000	8.950	9.280	600,664	5,427,965	9.0366	6.521	6.514	6.521	6.485	6.724	829,016	6.5475	-3.23%
2020-12-04	0	9.300	9.240	9.300	9.220	9.500	204,000	1,894,780	9.2881	6.738	6.695	6.738	6.680	6.883	281,554	6.7297	-1.59%
2020-12-03	0	9.450	9.340	9.450	9.270	9.470	380,000	3,562,268	9.3744	6.847	6.767	6.847	6.717	6.861	524,463	6.7922	0.75%
2020-12-02	0	9.380	9.330	9.380	9.330	9.500	431,000	4,050,380	9.3976	6.796	6.760	6.796	6.760	6.883	594,851	6.8091	-1.26%
2020-12-01	0	9.500	9.470	9.500	9.410	9.540	1,388,090	13,137,190	9.4642	6.883	6.861	6.883	6.818	6.912	1,915,794	6.8573	0.96%
2020-11-30	0	9.410	9.410	9.560	9.410	9.710	1,044,182	9,950,531	9.5295	6.818	6.818	6.927	6.818	7.035	1,441,144	6.9046	-3.49%
2020-11-27	0	9.750	9.720	9.750	9.610	9.790	336,000	3,255,200	9.6881	7.064	7.043	7.064	6.963	7.093	463,736	7.0195	0.93%
2020-11-26	0	9.660	9.660	9.680	9.650	9.910	582,020	5,692,147	9.7800	6.999	6.999	7.014	6.992	7.180	803,284	7.0861	-2.52%
2020-11-25	0	9.910	9.850	9.920	9.450	10.00	1,570,910	15,474,630	9.8507	7.180	7.137	7.188	6.847	7.246	2,168,115	7.1374	5.20%
2020-11-24	0	9.420	9.370	9.420	9.310	9.450	421,000	3,952,040	9.3873	6.825	6.789	6.825	6.746	6.847	581,050	6.8016	0.21%
2020-11-23	0	9.400	9.350	9.400	9.310	9.560	477,000	4,479,310	9.3906	6.811	6.775	6.811	6.746	6.927	658,339	6.8040	-0.95%
2020-11-20	0	9.490	9.420	9.490	9.430	9.560	357,000	3,385,660	9.4836	6.876	6.825	6.876	6.833	6.927	492,719	6.8714	-0.11%
2020-11-19	0	9.500	9.460	9.500	9.340	9.550	596,000	5,656,680	9.4911	6.883	6.854	6.883	6.767	6.919	822,578	6.8768	1.71%
2020-11-18	0	9.340	9.340	9.380	9.300	9.590	599,732	5,632,083	9.3910	6.767	6.767	6.796	6.738	6.948	827,729	6.8043	-2.61%
2020-11-17	0	9.590	9.560	9.590	9.100	9.720	2,002,000	18,938,460	9.4598	6.948	6.927	6.948	6.593	7.043	2,763,091	6.8541	5.62%
2020-11-16	0	9.080	9.050	9.080	8.800	9.090	1,391,321	12,536,035	9.0102	6.579	6.557	6.579	6.376	6.586	1,920,253	6.5283	3.18%
2020-11-13	0	8.800	8.800	8.840	8.670	8.850	351,000	3,074,850	8.7603	6.376	6.376	6.405	6.282	6.412	484,438	6.3473	0.69%
2020-11-12	0	8.740	8.730	8.750	8.720	8.860	608,000	5,344,310	8.7900	6.333	6.325	6.340	6.318	6.420	839,140	6.3688	-1.24%
2020-11-11	0	8.850	8.840	8.860	8.730	8.900	861,000	7,616,710	8.8464	6.412	6.405	6.420	6.325	6.449	1,188,322	6.4096	0.80%
2020-11-10	0	8.780	8.750	8.780	8.660	8.780	460,906	4,021,062	8.7243	6.362	6.340	6.362	6.275	6.362	636,126	6.3212	0.80%
2020-11-09	0	8.710	8.690	8.710	8.510	8.860	479,000	4,181,030	8.7287	6.311	6.296	6.311	6.166	6.420	661,099	6.3244	0.23%
2020-11-06	0	8.690	8.610	8.690	8.420	8.690	587,000	5,022,650	8.5565	6.296	6.238	6.296	6.101	6.296	810,157	6.1996	2.24%
2020-11-05	0	8.500	8.500	8.540	8.360	8.560	785,354	6,653,838	8.4724	6.159	6.159	6.188	6.057	6.202	1,083,918	6.1387	0.47%
2020-11-04	0	8.460	8.410	8.460	8.360	8.610	724,000	6,160,330	8.5087	6.130	6.093	6.130	6.057	6.238	999,240	6.1650	-0.47%
2020-11-03	0	8.500	8.500	8.560	8.420	8.560	235,000	1,995,950	8.4934	6.159	6.159	6.202	6.101	6.202	324,339	6.1539	0.59%
2020-11-02	0	8.450	8.450	8.470	8.330	8.570	207,000	1,754,240	8.4746	6.122	6.122	6.137	6.036	6.209	285,694	6.1403	-0.24%
2020-10-30	0	8.470	8.400	8.480	8.320	8.590	268,970	2,274,356	8.4558	6.137	6.086	6.144	6.028	6.224	371,223	6.1267	-1.51%
2020-10-29	0	8.600	8.540	8.600	8.440	8.600	449,000	3,831,640	8.5337	6.231	6.188	6.231	6.115	6.231	619,694	6.1831	-0.35%
2020-10-28	0	8.630	8.530	8.650	8.530	8.680	213,000	1,830,930	8.5959	6.253	6.180	6.267	6.180	6.289	293,975	6.2282	-0.12%
2020-10-27	0	8.640	8.560	8.640	8.450	8.740	1,020,000	8,816,240	8.6434	6.260	6.202	6.260	6.122	6.333	1,407,769	6.2626	-0.12%
2020-10-23	0	8.650	8.560	8.650	8.370	8.650	951,000	8,104,055	8.5216	6.267	6.202	6.267	6.064	6.267	1,312,537	6.1743	2.13%
2020-10-22	0	8.470	8.430	8.470	8.320	8.470	440,000	3,705,930	8.4226	6.137	6.108	6.137	6.028	6.137	607,273	6.1026	1.07%
2020-10-21	0	8.380	8.360	8.440	8.360	8.450	321,710	2,701,502	8.3973	6.072	6.057	6.115	6.057	6.122	444,013	6.0843	-0.36%
2020-10-20	0	8.410	8.390	8.410	8.260	8.430	508,000	4,257,620	8.3811	6.093	6.079	6.093	5.985	6.108	701,124	6.0726	0.96%
2020-10-19	0	8.330	8.320	8.400	8.160	8.450	577,000	4,797,807	8.3151	6.036	6.028	6.086	5.912	6.122	796,355	6.0247	1.83%
2020-10-16	0	8.180	8.150	8.180	8.030	8.180	1,119,000	9,089,038	8.1225	5.927	5.905	5.927	5.818	5.927	1,544,405	5.8851	0.37%
2020-10-15	0	8.150	8.090	8.160	8.060	8.200	356,000	2,895,400	8.1331	5.905	5.862	5.912	5.840	5.941	491,339	5.8929	-0.49%
2020-10-14	0	8.190	8.130	8.190	8.020	8.390	1,400,170	11,409,413	8.1486	5.934	5.891	5.934	5.811	6.079	1,932,466	5.9041	-1.80%
2020-10-12	0	8.340	8.340	8.350	8.180	8.490	1,595,010	13,371,160	8.3831	6.043	6.043	6.050	5.927	6.151	2,201,377	6.0740	0.00%
2020-10-09	0	8.340	8.340	8.370	8.300	8.450	502,020	4,200,763	8.3677	6.043	6.043	6.064	6.014	6.122	692,871	6.0628	-1.30%
2020-10-08	0	8.450	8.430	8.450	8.360	8.500	326,827	2,746,061	8.4022	6.122	6.108	6.122	6.057	6.159	451,075	6.0878	0.36%
2020-10-07	0	8.420	8.410	8.500	8.420	8.550	221,200	1,875,036	8.4767	6.101	6.093	6.159	6.101	6.195	305,293	6.1418	-0.82%
2020-10-06	0	8.490	8.400	8.490	8.330	8.490	307,436	2,599,546	8.4556	6.151	6.086	6.151	6.036	6.151	424,312	6.1265	1.56%
2020-10-05	0	8.360	8.360	8.380	8.240	8.400	128,000	1,069,680	8.3569	6.057	6.057	6.072	5.970	6.086	176,661	6.0550	0.72%
2020-09-30	0	8.300	8.230	8.300	8.060	8.300	437,000	3,603,630	8.2463	6.014	5.963	6.014	5.840	6.014	603,132	5.9749	2.98%
2020-09-29	0	8.060	8.060	8.070	8.060	8.220	123,700	1,007,240	8.1426	5.840	5.840	5.847	5.840	5.956	170,726	5.8997	-0.86%
2020-09-28	0	8.130	8.130	8.200	7.960	8.210	393,200	3,181,528	8.0914	5.891	5.891	5.941	5.767	5.949	542,681	5.8626	0.87%
2020-09-25	0	8.060	8.000	8.070	7.920	8.110	545,000	4,355,280	7.9913	5.840	5.796	5.847	5.738	5.876	752,190	5.7901	-0.86%
2020-09-24	0	8.130	8.080	8.170	7.810	8.240	877,000	7,042,680	8.0304	5.891	5.854	5.920	5.659	5.970	1,210,405	5.8184	-1.33%
2020-09-23	0	8.240	8.180	8.240	8.130	8.240	272,000	2,225,915	8.1835	5.970	5.927	5.970	5.891	5.970	375,405	5.9294	0.37%
2020-09-22	0	8.210	8.190	8.210	8.100	8.290	590,000	4,838,746	8.2013	5.949	5.934	5.949	5.869	6.007	814,297	5.9422	-1.32%
2020-09-21	0	8.320	8.320	8.390	8.290	8.620	675,350	5,659,208	8.3797	6.028	6.028	6.079	6.007	6.246	932,095	6.0715	-2.69%
2020-09-18	0	8.550	8.470	8.550	8.440	8.550	742,187	6,305,377	8.4957	6.195	6.137	6.195	6.115	6.195	1,024,341	6.1555	0.47%
2020-09-17	0	8.510	8.480	8.510	8.470	8.610	423,000	3,603,420	8.5187	6.166	6.144	6.166	6.137	6.238	583,810	6.1722	-0.82%
2020-09-16	0	8.580	8.530	8.580	8.520	8.630	1,068,726	9,167,453	8.5779	6.217	6.180	6.217	6.173	6.253	1,475,018	6.2151	1.54%
2020-09-15	0	8.450	8.450	8.510	8.340	8.580	1,313,636	11,135,543	8.4769	6.122	6.122	6.166	6.043	6.217	1,813,035	6.1419	0.96%
2020-09-14	0	8.370	8.360	8.370	8.330	8.430	615,094	5,146,836	8.3676	6.064	6.057	6.064	6.036	6.108	848,931	6.0627	0.48%
2020-09-11	0	8.330	8.320	8.330	8.240	8.340	473,068	3,930,027	8.3075	6.036	6.028	6.036	5.970	6.043	652,912	6.0192	-0.00%
2020-09-10	0	8.380	8.380	8.400	8.320	8.410	385,931	3,232,348	8.3755	6.036	6.036	6.050	5.992	6.057	535,846	6.0322	-0.12%
2020-09-09	0	8.390	8.330	8.390	8.220	8.410	966,000	8,033,020	8.3158	6.043	5.999	6.043	5.920	6.057	1,341,242	5.9892	0.96%
2020-09-08	0	8.310	8.310	8.370	8.200	8.550	1,092,000	9,107,970	8.3406	5.985	5.985	6.028	5.906	6.158	1,516,187	6.0072	-2.35%
2020-09-07	0	8.510	8.490	8.510	8.360	8.540	525,000	4,428,250	8.4348	6.129	6.115	6.129	6.021	6.151	728,936	6.0750	0.35%
2020-09-04	0	8.480	8.360	8.480	8.220	8.490	739,000	6,170,440	8.3497	6.108	6.021	6.108	5.920	6.115	1,026,064	6.0137	-0.24%
2020-09-03	0	8.500	8.460	8.510	8.420	8.600	506,344	4,300,296	8.4928	6.122	6.093	6.129	6.064	6.194	703,033	6.1168	0.00%
2020-09-02	0	8.500	8.420	8.500	8.400	8.670	533,000	4,548,380	8.5335	6.122	6.064	6.122	6.050	6.244	740,044	6.1461	-1.51%
2020-09-01	0	8.630	8.620	8.630	8.600	8.750	383,000	3,321,270	8.6717	6.216	6.208	6.216	6.194	6.302	531,776	6.2456	-1.15%
2020-08-31	0	8.730	8.660	8.730	8.630	8.800	305,000	2,655,555	8.7067	6.288	6.237	6.288	6.216	6.338	423,477	6.2708	-0.34%
2020-08-28	0	8.760	8.670	8.770	8.670	8.970	517,813	4,558,494	8.8034	6.309	6.244	6.316	6.244	6.460	718,957	6.3404	0.57%
2020-08-27	0	8.710	8.680	8.710	8.680	8.800	457,000	3,994,590	8.7409	6.273	6.252	6.273	6.252	6.338	634,521	6.2954	0.00%
2020-08-26	0	8.710	8.710	8.740	8.540	8.800	844,091	7,346,989	8.7040	6.273	6.273	6.295	6.151	6.338	1,171,978	6.2689	1.40%
2020-08-25	0	8.590	8.530	8.590	8.430	8.680	560,000	4,781,410	8.5382	6.187	6.144	6.187	6.072	6.252	777,532	6.1495	1.30%
2020-08-24	0	8.480	8.450	8.500	8.410	8.600	377,000	3,206,010	8.5040	6.108	6.086	6.122	6.057	6.194	523,445	6.1248	0.95%
2020-08-21	0	8.400	8.400	8.420	8.240	8.430	524,000	4,386,360	8.3709	6.050	6.050	6.064	5.935	6.072	727,548	6.0290	1.57%
2020-08-20	0	8.270	8.270	8.280	8.210	8.450	784,000	6,484,190	8.2707	5.956	5.956	5.963	5.913	6.086	1,088,544	5.9568	-2.13%
2020-08-19	0	8.450	8.450	8.480	8.410	8.560	230,800	1,954,302	8.4675	6.086	6.086	6.108	6.057	6.165	320,454	6.0985	-0.12%
2020-08-18	0	8.460	8.460	8.470	8.400	8.790	978,000	8,360,194	8.5483	6.093	6.093	6.100	6.050	6.331	1,357,904	6.1567	-2.08%
2020-08-17	0	8.640	8.640	8.700	8.540	8.740	1,095,000	9,477,207	8.6550	6.223	6.223	6.266	6.151	6.295	1,520,352	6.2336	-0.80%
2020-08-14	0	8.710	8.670	8.710	8.550	8.770	306,000	2,650,120	8.6605	6.273	6.244	6.273	6.158	6.316	424,866	6.2375	-0.80%
2020-08-13	0	8.780	8.700	8.780	8.680	8.850	689,000	6,046,520	8.7758	6.324	6.266	6.324	6.252	6.374	956,642	6.3206	1.50%
2020-08-12	0	8.650	8.650	8.700	8.480	8.710	893,866	7,711,366	8.6270	6.230	6.230	6.266	6.108	6.273	1,241,088	6.2134	0.23%
2020-08-11	0	8.630	8.600	8.630	8.560	8.740	590,818	5,120,437	8.6667	6.216	6.194	6.216	6.165	6.295	820,321	6.2420	0.47%
2020-08-10	0	8.590	8.590	8.600	8.510	8.660	294,930	2,535,860	8.5982	6.187	6.187	6.194	6.129	6.237	409,495	6.1926	-0.81%
2020-08-07	0	8.660	8.660	8.680	8.490	8.760	655,000	5,662,365	8.6448	6.237	6.237	6.252	6.115	6.309	909,434	6.2262	0.46%
2020-08-06	0	8.620	8.590	8.620	8.580	8.720	934,000	8,087,700	8.6592	6.208	6.187	6.208	6.180	6.280	1,296,812	6.2366	0.00%
2020-08-05	0	8.620	8.610	8.620	8.440	8.680	992,000	8,536,610	8.6055	6.208	6.201	6.208	6.079	6.252	1,377,342	6.1979	1.17%
2020-08-04	0	8.520	8.480	8.520	8.230	8.610	692,000	5,881,390	8.4991	6.136	6.108	6.136	5.927	6.201	960,807	6.1213	2.65%
2020-08-03	0	8.300	8.300	8.310	8.200	8.590	630,000	5,250,680	8.3344	5.978	5.978	5.985	5.906	6.187	874,723	6.0027	0.48%
2020-07-31	0	8.260	8.230	8.260	8.150	8.320	318,627	2,619,199	8.2203	5.949	5.927	5.949	5.870	5.992	442,398	5.9205	0.49%
2020-07-30	0	8.220	8.220	8.250	8.200	8.330	257,000	2,119,760	8.2481	5.920	5.920	5.942	5.906	5.999	356,832	5.9405	-0.72%
2020-07-29	0	8.280	8.250	8.300	8.150	8.410	612,000	5,061,180	8.2699	5.963	5.942	5.978	5.870	6.057	849,731	5.9562	-0.12%
2020-07-28	0	8.290	8.280	8.350	8.260	8.460	1,078,611	8,993,628	8.3382	5.971	5.963	6.014	5.949	6.093	1,497,597	6.0054	1.84%
2020-07-27	0	8.140	8.090	8.140	8.060	8.210	793,000	6,453,160	8.1377	5.863	5.827	5.863	5.805	5.913	1,101,040	5.8610	0.99%
2020-07-24	0	8.060	8.030	8.060	7.940	8.290	728,000	5,870,002	8.0632	5.805	5.783	5.805	5.719	5.971	1,010,791	5.8073	-1.23%
2020-07-23	0	8.160	8.140	8.170	8.070	8.450	941,000	7,692,860	8.1752	5.877	5.863	5.884	5.812	6.086	1,306,531	5.8880	-1.69%
2020-07-22	0	8.300	8.300	8.310	8.300	8.700	1,076,250	9,102,877	8.4580	5.978	5.978	5.985	5.978	6.266	1,494,319	6.0917	-3.49%
2020-07-21	0	8.600	8.590	8.600	8.400	8.700	1,859,748	15,987,494	8.5966	6.194	6.187	6.194	6.050	6.266	2,582,166	6.1915	3.61%
2020-07-20	0	8.300	8.260	8.300	8.100	8.330	526,000	4,327,730	8.2276	5.978	5.949	5.978	5.834	5.999	730,324	5.9258	0.48%
2020-07-17	0	8.260	8.250	8.260	8.180	8.430	707,000	5,841,070	8.2618	5.949	5.942	5.949	5.891	6.072	981,634	5.9504	-0.72%
2020-07-16	0	8.320	8.320	8.330	8.150	8.400	1,274,134	10,575,920	8.3005	5.992	5.992	5.999	5.870	6.050	1,769,071	5.9782	-0.12%
2020-07-15	0	8.330	8.310	8.330	8.210	8.420	537,000	4,449,450	8.2858	5.999	5.985	5.999	5.913	6.064	745,597	5.9676	0.60%
2020-07-14	0	8.280	8.280	8.290	8.160	8.620	1,158,000	9,583,920	8.2763	5.963	5.963	5.971	5.877	6.208	1,607,825	5.9608	-3.83%
2020-07-13	0	8.610	8.550	8.610	8.350	8.660	1,232,500	10,552,455	8.5618	6.201	6.158	6.201	6.014	6.237	1,711,264	6.1665	2.26%
2020-07-10	0	8.420	8.400	8.420	8.250	8.570	888,000	7,445,360	8.3844	6.064	6.050	6.064	5.942	6.172	1,232,943	6.0387	-0.24%
2020-07-09	0	8.440	8.410	8.440	8.200	8.600	3,676,933	30,706,657	8.3512	6.079	6.057	6.079	5.906	6.194	5,105,236	6.0147	-1.86%
2020-07-08	0	8.600	8.580	8.600	8.490	8.790	1,634,800	14,025,398	8.5793	6.194	6.180	6.194	6.115	6.331	2,269,837	6.1790	0.00%
2020-07-07	0	8.600	8.580	8.600	8.550	8.960	698,000	6,066,450	8.6912	6.194	6.180	6.194	6.158	6.453	969,138	6.2596	-1.38%
2020-07-06	0	8.720	8.680	8.720	8.380	8.800	1,200,000	10,344,090	8.6201	6.280	6.252	6.280	6.036	6.338	1,666,139	6.2084	3.44%
2020-07-03	0	8.430	8.400	8.430	8.350	8.500	842,000	7,091,480	8.4222	6.072	6.050	6.072	6.014	6.122	1,169,074	6.0659	0.12%
2020-07-02	0	8.420	8.400	8.420	8.190	8.580	800,796	6,765,180	8.4481	6.064	6.050	6.064	5.899	6.180	1,111,865	6.0845	2.56%
2020-06-30	0	8.210	8.180	8.210	8.100	8.230	846,000	6,899,290	8.1552	5.913	5.891	5.913	5.834	5.927	1,174,628	5.8736	1.23%
2020-06-29	0	8.110	8.060	8.120	8.040	8.250	875,001	7,100,128	8.1144	5.841	5.805	5.848	5.791	5.942	1,214,895	5.8442	-1.46%
2020-06-26	0	8.230	8.220	8.230	8.230	8.290	227,700	1,876,675	8.2419	5.927	5.920	5.927	5.927	5.971	316,150	5.9360	-0.24%
2020-06-24	0	8.250	8.240	8.250	8.220	8.310	114,000	941,090	8.2552	5.942	5.935	5.942	5.920	5.985	158,283	5.9456	0.12%
2020-06-23	0	8.240	8.240	8.300	8.130	8.440	659,000	5,423,300	8.2296	5.935	5.935	5.978	5.855	6.079	914,988	5.9272	-0.12%
2020-06-22	0	8.250	8.240	8.250	8.120	8.630	1,074,000	8,832,190	8.2236	5.942	5.935	5.942	5.848	6.216	1,491,195	5.9229	-4.18%
2020-06-19	0	8.610	8.600	8.610	8.090	8.610	1,590,000	13,352,800	8.3980	6.201	6.194	6.201	5.827	6.201	2,207,635	6.0485	4.36%
2020-06-18	0	8.250	8.240	8.250	7.990	8.330	630,000	5,172,140	8.2097	5.942	5.935	5.942	5.755	5.999	874,723	5.9129	1.10%
2020-06-17	0	8.160	8.140	8.170	8.090	8.330	458,180	3,739,727	8.1621	5.877	5.863	5.884	5.827	5.999	636,160	5.8786	-0.85%
2020-06-16	0	8.230	8.230	8.280	8.130	8.340	480,001	3,949,948	8.2290	5.927	5.927	5.963	5.855	6.007	666,457	5.9268	1.60%
2020-06-15	0	8.100	8.090	8.100	8.010	8.350	609,000	4,994,930	8.2019	5.834	5.827	5.834	5.769	6.014	845,566	5.9072	-1.34%
2020-06-12	0	8.460	8.460	8.510	7.940	8.670	2,088,138	17,436,884	8.3504	5.913	5.913	5.948	5.550	6.060	2,987,559	5.8365	2.79%
2020-06-11	0	8.230	8.220	8.230	8.150	8.490	630,000	5,215,460	8.2785	5.752	5.745	5.752	5.696	5.934	901,359	5.7862	-2.72%
2020-06-10	0	8.460	8.450	8.460	8.440	8.630	668,937	5,688,174	8.5033	5.913	5.906	5.913	5.899	6.032	957,067	5.9433	-0.94%
2020-06-09	0	8.540	8.540	8.550	8.480	8.740	1,005,000	8,633,600	8.5906	5.969	5.969	5.976	5.927	6.109	1,437,882	6.0044	-1.16%
2020-06-08	0	8.640	8.540	8.640	8.010	8.890	3,884,056	32,846,842	8.4568	6.039	5.969	6.039	5.599	6.214	5,557,031	5.9109	7.46%
2020-06-05	0	8.040	7.990	8.040	7.700	8.040	1,054,650	8,346,782	7.9143	5.620	5.585	5.620	5.382	5.620	1,508,918	5.5316	3.74%
2020-06-04	0	7.750	7.740	7.750	7.670	7.810	746,500	5,760,160	7.7162	5.417	5.410	5.417	5.361	5.459	1,068,039	5.3932	0.39%
2020-06-03	0	7.720	7.710	7.720	7.680	7.860	804,000	6,219,910	7.7362	5.396	5.389	5.396	5.368	5.494	1,150,306	5.4072	0.00%
2020-06-02	0	7.720	7.720	7.730	7.470	7.750	866,013	6,653,160	7.6825	5.396	5.396	5.403	5.221	5.417	1,239,030	5.3697	3.35%
2020-06-01	0	7.470	7.460	7.470	7.410	7.600	657,182	4,909,238	7.4701	5.221	5.214	5.221	5.179	5.312	940,249	5.2212	0.27%
2020-05-29	0	7.450	7.420	7.450	7.170	7.520	1,370,558	10,141,203	7.3993	5.207	5.186	5.207	5.011	5.256	1,960,897	5.1717	2.76%
2020-05-28	0	7.250	7.220	7.250	7.180	7.390	629,058	4,565,969	7.2584	5.067	5.046	5.067	5.018	5.165	900,011	5.0732	-1.36%
2020-05-27	0	7.350	7.350	7.370	7.300	7.590	851,880	6,283,811	7.3764	5.137	5.137	5.151	5.102	5.305	1,218,809	5.1557	-2.13%
2020-05-26	0	7.510	7.500	7.510	7.350	7.630	648,342	4,903,279	7.5628	5.249	5.242	5.249	5.137	5.333	927,602	5.2860	0.81%
2020-05-25	0	7.450	7.430	7.450	7.280	7.500	398,535	2,948,231	7.3977	5.207	5.193	5.207	5.088	5.242	570,195	5.1706	0.68%
2020-05-22	0	7.400	7.330	7.400	7.220	7.600	1,314,145	9,675,512	7.3626	5.172	5.123	5.172	5.046	5.312	1,880,185	5.1460	-3.14%
2020-05-21	0	7.640	7.620	7.640	7.600	7.760	502,528	3,869,190	7.6995	5.340	5.326	5.340	5.312	5.424	718,981	5.3815	-0.26%
2020-05-20	0	7.660	7.660	7.670	7.650	7.860	566,659	4,370,231	7.7123	5.354	5.354	5.361	5.347	5.494	810,735	5.3905	-1.29%
2020-05-19	0	7.760	7.700	7.760	7.710	7.860	579,000	4,495,570	7.7644	5.424	5.382	5.424	5.389	5.494	828,392	5.4269	1.70%
2020-05-18	0	7.630	7.630	7.640	7.540	7.730	778,000	5,943,040	7.6389	5.333	5.333	5.340	5.270	5.403	1,113,107	5.3391	0.39%
2020-05-15	0	7.600	7.600	7.620	7.500	7.650	293,294	2,223,362	7.5807	5.312	5.312	5.326	5.242	5.347	419,624	5.2985	0.80%
2020-05-14	0	7.540	7.540	7.580	7.530	7.720	372,000	2,824,850	7.5937	5.270	5.270	5.298	5.263	5.396	532,231	5.3076	-2.20%
2020-05-13	0	7.710	7.710	7.720	7.680	7.740	480,000	3,702,270	7.7131	5.389	5.389	5.396	5.368	5.410	686,750	5.3910	-0.26%
2020-05-12	0	7.730	7.730	7.740	7.730	7.890	661,000	5,138,030	7.7731	5.403	5.403	5.410	5.403	5.515	945,712	5.4330	-1.65%
2020-05-11	0	7.860	7.830	7.880	7.790	8.050	702,124	5,532,602	7.8798	5.494	5.473	5.508	5.445	5.627	1,004,549	5.5075	0.26%
2020-05-08	0	7.840	7.840	7.870	7.840	7.940	312,009	2,461,961	7.8907	5.480	5.480	5.501	5.480	5.550	446,400	5.5151	0.51%
2020-05-07	0	7.800	7.800	7.820	7.750	7.870	560,664	4,385,509	7.8220	5.452	5.452	5.466	5.417	5.501	802,158	5.4671	0.52%
2020-05-06	0	7.760	7.750	7.810	7.540	7.840	637,000	4,933,960	7.7456	5.424	5.417	5.459	5.270	5.480	911,374	5.4138	1.97%
2020-05-05	0	7.610	7.580	7.610	7.430	7.610	426,990	3,208,595	7.5144	5.319	5.298	5.319	5.193	5.319	610,907	5.2522	1.47%
2020-05-04	0	7.500	7.500	7.510	7.490	7.850	607,000	4,588,240	7.5589	5.242	5.242	5.249	5.235	5.487	868,452	5.2832	-4.82%
2020-04-29	0	7.880	7.880	7.890	7.790	8.110	759,000	6,031,570	7.9467	5.508	5.508	5.515	5.445	5.668	1,085,923	5.5543	-0.13%
2020-04-28	0	7.890	7.890	7.900	7.780	7.900	808,922	6,348,355	7.8479	5.515	5.515	5.522	5.438	5.522	1,157,348	5.4853	1.28%
2020-04-27	0	7.790	7.790	7.830	7.620	7.870	726,000	5,636,395	7.7636	5.445	5.445	5.473	5.326	5.501	1,038,709	5.4263	2.37%
2020-04-24	0	7.610	7.580	7.610	7.500	7.670	577,000	4,370,670	7.5748	5.319	5.298	5.319	5.242	5.361	825,530	5.2944	-0.39%
2020-04-23	0	7.640	7.630	7.640	7.420	7.680	1,114,000	8,423,380	7.5614	5.340	5.333	5.340	5.186	5.368	1,593,832	5.2850	3.10%
2020-04-22	0	7.410	7.410	7.440	7.360	7.480	791,000	5,851,390	7.3975	5.179	5.179	5.200	5.144	5.228	1,131,706	5.1704	-0.94%
2020-04-21	0	7.480	7.470	7.480	7.420	7.700	790,000	5,928,850	7.5049	5.228	5.221	5.228	5.186	5.382	1,130,276	5.2455	-2.86%
2020-04-20	0	7.700	7.700	7.760	7.560	7.780	805,000	6,180,070	7.6771	5.382	5.382	5.424	5.284	5.438	1,151,737	5.3659	-0.52%
2020-04-17	0	7.740	7.740	7.770	7.550	7.800	1,915,114	14,802,934	7.7295	5.410	5.410	5.431	5.277	5.452	2,740,009	5.4025	3.20%
2020-04-16	0	7.500	7.500	7.530	7.420	7.570	903,000	6,761,980	7.4883	5.242	5.242	5.263	5.186	5.291	1,291,948	5.2339	-2.22%
2020-04-15	0	7.670	7.580	7.670	7.560	7.900	970,441	7,462,009	7.6893	5.361	5.298	5.361	5.284	5.522	1,388,438	5.3744	-1.79%
2020-04-14	0	7.810	7.810	7.820	7.620	7.880	1,370,000	10,654,310	7.7769	5.459	5.459	5.466	5.326	5.508	1,960,098	5.4356	1.03%
2020-04-09	0	7.730	7.730	7.740	7.410	7.760	2,472,065	18,792,031	7.6018	5.403	5.403	5.410	5.179	5.424	3,536,854	5.3132	4.88%
2020-04-08	0	7.370	7.370	7.380	7.330	7.550	1,154,499	8,523,412	7.3828	5.151	5.151	5.158	5.123	5.277	1,651,775	5.1602	-2.38%
2020-04-07	0	7.550	7.530	7.550	7.220	7.670	1,443,000	10,834,140	7.5081	5.277	5.263	5.277	5.046	5.361	2,064,542	5.2477	4.14%
2020-04-06	0	7.250	7.190	7.250	7.070	7.250	355,272	2,545,005	7.1635	5.067	5.025	5.067	4.942	5.067	508,298	5.0069	1.40%
2020-04-03	0	7.150	7.120	7.150	7.080	7.200	430,000	3,058,630	7.1131	4.997	4.976	4.997	4.949	5.032	615,213	4.9717	-0.42%
2020-04-02	0	7.180	7.180	7.200	7.100	7.230	451,000	3,228,990	7.1596	5.018	5.018	5.032	4.963	5.053	645,259	5.0042	-2.05%
2020-04-01	0	7.330	7.310	7.330	7.260	7.650	1,666,000	12,427,090	7.4592	5.123	5.109	5.123	5.074	5.347	2,383,594	5.2136	-4.68%
2020-03-31	0	7.690	7.650	7.690	7.610	7.710	1,013,320	7,757,255	7.6553	5.375	5.347	5.375	5.319	5.389	1,449,786	5.3506	1.45%
2020-03-30	0	7.580	7.560	7.580	7.480	7.730	1,010,065	7,663,526	7.5872	5.298	5.284	5.298	5.228	5.403	1,445,129	5.3030	-3.07%
2020-03-27	0	7.820	7.810	7.820	7.680	7.890	1,580,788	12,289,060	7.7740	5.466	5.459	5.466	5.368	5.515	2,261,679	5.4336	1.82%
2020-03-26	0	7.680	7.670	7.760	7.670	7.800	739,732	5,726,707	7.7416	5.368	5.361	5.424	5.361	5.452	1,058,356	5.4109	-1.54%
2020-03-25	0	7.800	7.800	7.810	7.630	7.930	2,059,000	16,067,220	7.8034	5.452	5.452	5.459	5.333	5.543	2,945,870	5.4542	4.98%
2020-03-24	0	7.430	7.400	7.430	7.110	7.470	1,525,000	11,166,140	7.3221	5.193	5.172	5.193	4.969	5.221	2,181,861	5.1177	4.65%
2020-03-23	0	7.100	7.100	7.160	7.070	7.250	1,809,145	12,959,813	7.1635	4.963	4.963	5.004	4.942	5.067	2,588,396	5.0069	-4.05%
2020-03-20	0	7.400	7.390	7.400	7.250	7.510	1,698,029	12,538,224	7.3840	5.172	5.165	5.172	5.067	5.249	2,429,419	5.1610	2.64%
2020-03-19	0	7.210	7.200	7.210	7.060	7.890	2,151,363	15,525,589	7.2166	5.039	5.032	5.039	4.935	5.515	3,078,017	5.0440	-4.25%
2020-03-18	0	7.530	7.520	7.530	7.480	8.150	1,696,681	13,191,337	7.7748	5.263	5.256	5.263	5.228	5.696	2,427,490	5.4341	-5.16%
2020-03-17	0	7.940	7.940	7.990	7.770	8.090	1,969,000	15,667,930	7.9573	5.550	5.550	5.585	5.431	5.654	2,817,105	5.5617	1.15%
2020-03-16	0	7.850	7.850	7.860	7.830	8.290	1,726,000	13,910,852	8.0596	5.487	5.487	5.494	5.473	5.794	2,469,438	5.6332	-5.42%
2020-03-13	0	8.300	8.290	8.300	8.080	8.440	2,513,000	20,742,886	8.2542	5.801	5.794	5.801	5.647	5.899	3,595,421	5.7693	-3.60%
2020-03-12	0	8.610	8.610	8.640	8.610	8.970	1,722,000	15,036,690	8.7321	6.018	6.018	6.039	6.018	6.270	2,463,715	6.1033	-2.93%
2020-03-11	0	8.870	8.870	8.900	8.870	9.140	2,319,001	20,816,028	8.9763	6.200	6.200	6.221	6.200	6.388	3,317,861	6.2739	-3.38%
2020-03-10	0	9.180	9.180	9.190	9.100	9.290	3,628,961	33,372,174	9.1961	6.416	6.416	6.423	6.360	6.493	5,192,059	6.4275	0.44%
2020-03-09	0	9.140	9.130	9.140	8.600	9.390	5,628,000	50,949,427	9.0528	6.388	6.381	6.388	6.011	6.563	8,052,141	6.3274	1.90%
2020-03-06	0	8.970	8.960	8.980	8.900	9.090	670,000	6,020,070	8.9852	6.270	6.263	6.277	6.221	6.353	958,588	6.2801	-1.97%
2020-03-05	0	9.150	9.140	9.190	9.050	9.200	884,000	8,059,330	9.1169	6.395	6.388	6.423	6.325	6.430	1,264,764	6.3722	0.55%
2020-03-04	0	9.100	9.060	9.100	9.060	9.300	317,000	2,881,770	9.0908	6.360	6.332	6.360	6.332	6.500	453,541	6.3539	-1.30%
2020-03-03	0	9.220	9.190	9.220	9.180	9.380	625,000	5,800,020	9.2800	6.444	6.423	6.444	6.416	6.556	894,205	6.4862	-0.54%
2020-03-02	0	9.270	9.240	9.270	9.050	9.270	1,149,863	10,584,171	9.2047	6.479	6.458	6.479	6.325	6.479	1,645,142	6.4336	1.31%
2020-02-28	0	9.150	9.120	9.150	9.050	9.170	1,731,000	15,734,300	9.0897	6.395	6.374	6.395	6.325	6.409	2,476,591	6.3532	-0.33%
2020-02-27	0	9.180	9.180	9.190	9.120	9.200	432,000	3,961,950	9.1712	6.416	6.416	6.423	6.374	6.430	618,075	6.4101	-0.11%
2020-02-26	0	9.190	9.150	9.200	9.130	9.290	919,000	8,454,890	9.2001	6.423	6.395	6.430	6.381	6.493	1,314,840	6.4304	-1.08%
2020-02-25	0	9.290	9.250	9.290	9.000	9.300	827,874	7,576,836	9.1522	6.493	6.465	6.493	6.291	6.500	1,184,463	6.3969	2.65%
2020-02-24	0	9.050	9.050	9.100	9.040	9.400	1,306,000	12,005,916	9.1929	6.325	6.325	6.360	6.318	6.570	1,868,532	6.4253	-3.00%
2020-02-21	0	9.330	9.300	9.340	9.250	9.370	610,000	5,682,125	9.3150	6.521	6.500	6.528	6.465	6.549	872,745	6.5106	-0.21%
2020-02-20	0	9.350	9.330	9.350	9.290	9.400	525,755	4,924,007	9.3656	6.535	6.521	6.535	6.493	6.570	752,213	6.5460	-0.43%
2020-02-19	0	9.390	9.380	9.390	9.320	9.450	982,282	9,219,826	9.3861	6.563	6.556	6.563	6.514	6.605	1,405,379	6.5604	1.51%
2020-02-18	0	9.250	9.220	9.260	9.210	9.330	420,000	3,886,650	9.2539	6.465	6.444	6.472	6.437	6.521	600,906	6.4680	-0.86%
2020-02-17	0	9.330	9.320	9.330	9.260	9.420	584,000	5,464,990	9.3579	6.521	6.514	6.521	6.472	6.584	835,546	6.5406	0.11%
2020-02-14	0	9.320	9.310	9.320	9.310	9.390	529,208	4,938,922	9.3327	6.514	6.507	6.514	6.507	6.563	757,153	6.5230	0.11%
2020-02-13	0	9.310	9.310	9.320	9.280	9.490	428,764	4,010,197	9.3529	6.507	6.507	6.514	6.486	6.633	613,445	6.5372	-0.96%
2020-02-12	0	9.400	9.400	9.450	9.290	9.480	1,432,149	13,425,430	9.3743	6.570	6.570	6.605	6.493	6.626	2,049,017	6.5521	1.73%
2020-02-11	0	9.240	9.230	9.240	9.230	9.320	991,710	9,187,286	9.2641	6.458	6.451	6.458	6.451	6.514	1,418,868	6.4751	-0.32%
2020-02-10	0	9.270	9.250	9.270	9.150	9.270	1,127,869	10,397,174	9.2184	6.479	6.465	6.479	6.395	6.479	1,613,675	6.4432	0.11%
2020-02-07	0	9.260	9.230	9.260	9.130	9.330	703,000	6,490,350	9.2324	6.472	6.451	6.472	6.381	6.521	1,005,802	6.4529	-0.75%
2020-02-06	0	9.330	9.280	9.330	9.190	9.420	2,258,000	20,971,880	9.2878	6.521	6.486	6.521	6.423	6.584	3,230,585	6.4917	1.86%
2020-02-05	0	9.160	9.160	9.200	9.140	9.370	856,000	7,903,960	9.2336	6.402	6.402	6.430	6.388	6.549	1,224,704	6.4538	-0.11%
2020-02-04	0	9.170	9.160	9.190	9.110	9.200	793,001	7,259,339	9.1543	6.409	6.402	6.423	6.367	6.430	1,134,569	6.3983	1.66%
2020-02-03	0	9.020	9.020	9.030	8.880	9.120	944,984	8,533,031	9.0298	6.304	6.304	6.311	6.207	6.374	1,352,016	6.3113	-1.42%
2020-01-31	0	9.150	9.120	9.150	9.110	9.350	876,000	8,050,390	9.1899	6.395	6.374	6.395	6.367	6.535	1,253,318	6.4233	-0.33%
2020-01-30	0	9.180	9.170	9.180	9.120	9.440	987,902	9,124,186	9.2359	6.416	6.409	6.416	6.374	6.598	1,413,420	6.4554	-2.75%
2020-01-29	0	9.440	9.430	9.440	9.420	9.600	1,235,000	11,749,845	9.5140	6.598	6.591	6.598	6.584	6.710	1,766,950	6.6498	-5.60%
2020-01-24	0	10.00	9.980	10.00	9.810	10.08	467,000	4,655,520	9.9690	6.989	6.975	6.989	6.857	7.045	668,150	6.9678	1.52%
2020-01-23	0	9.850	9.830	9.850	9.740	10.10	1,207,000	12,004,550	9.9458	6.885	6.871	6.885	6.808	7.059	1,726,890	6.9515	-2.67%
2020-01-22	0	10.12	10.12	10.16	9.950	10.30	1,014,545	10,302,103	10.154	7.073	7.073	7.101	6.954	7.199	1,451,539	7.0974	-1.75%
2020-01-21	0	10.30	10.24	10.30	10.20	10.76	1,338,000	13,972,020	10.442	7.199	7.157	7.199	7.129	7.521	1,914,315	7.2987	-3.92%
2020-01-20	0	10.72	10.72	10.76	10.72	11.22	925,002	10,091,861	10.910	7.493	7.493	7.521	7.493	7.842	1,323,427	7.6256	-3.07%
2020-01-17	0	11.06	11.02	11.06	10.58	11.10	820,000	8,938,020	10.900	7.730	7.702	7.730	7.395	7.758	1,173,198	7.6185	3.36%
2020-01-16	0	10.70	10.68	10.70	10.64	10.78	235,001	2,513,870	10.697	7.479	7.465	7.479	7.437	7.535	336,223	7.4768	-0.19%
2020-01-15	0	10.72	10.70	10.72	10.60	10.84	432,255	4,627,508	10.706	7.493	7.479	7.493	7.409	7.577	618,440	7.4826	-1.11%
2020-01-14	0	10.84	10.82	10.84	10.58	10.86	528,000	5,676,810	10.752	7.577	7.563	7.577	7.395	7.591	755,425	7.5147	0.74%
2020-01-13	0	10.76	10.72	10.76	10.40	10.76	581,600	6,169,680	10.608	7.521	7.493	7.521	7.269	7.521	832,112	7.4145	3.26%
2020-01-10	0	10.42	10.42	10.44	10.42	10.56	501,030	5,246,151	10.471	7.283	7.283	7.297	7.283	7.381	716,838	7.3185	-0.95%
2020-01-09	0	10.52	10.50	10.54	10.46	10.76	401,752	4,239,471	10.552	7.353	7.339	7.367	7.311	7.521	574,798	7.3756	-0.38%
2020-01-08	0	10.56	10.56	10.58	10.24	10.68	1,133,000	11,970,989	10.566	7.381	7.381	7.395	7.157	7.465	1,621,016	7.3849	0.96%
2020-01-07	0	10.46	10.46	10.48	10.10	10.56	1,507,000	15,555,860	10.322	7.311	7.311	7.325	7.059	7.381	2,156,108	7.2148	3.56%
2020-01-06	0	10.10	10.08	10.10	10.00	10.36	909,186	9,177,188	10.094	7.059	7.045	7.059	6.989	7.241	1,300,799	7.0550	-0.98%
2020-01-03	0	10.20	10.16	10.22	9.940	10.28	999,002	10,123,790	10.134	7.129	7.101	7.143	6.948	7.185	1,429,301	7.0830	2.41%
2020-01-02	0	9.960	9.910	9.960	9.800	10.08	580,000	5,761,130	9.9330	6.961	6.927	6.961	6.850	7.045	829,823	6.9426	2.79%
2019-12-31	0	9.690	9.690	9.760	9.690	9.840	339,001	3,301,249	9.7382	6.773	6.773	6.822	6.773	6.878	485,018	6.8064	-0.72%
2019-12-30	0	9.760	9.760	9.780	9.670	9.850	757,001	7,370,172	9.7360	6.822	6.822	6.836	6.759	6.885	1,083,063	6.8049	0.00%
2019-12-27	0	9.760	9.760	9.780	9.670	10.10	1,549,003	15,247,939	9.8437	6.822	6.822	6.836	6.759	7.059	2,216,203	6.8802	-1.61%
2019-12-24	0	9.920	9.920	9.950	9.740	9.950	458,719	4,545,510	9.9091	6.934	6.934	6.954	6.808	6.954	656,302	6.9259	1.85%
2019-12-23	0	9.740	9.700	9.750	9.600	9.800	748,499	7,245,186	9.6796	6.808	6.780	6.815	6.710	6.850	1,070,899	6.7655	-0.61%
2019-12-20	0	9.800	9.670	9.800	9.400	9.800	1,462,431	14,154,573	9.6788	6.850	6.759	6.850	6.570	6.850	2,092,342	6.7649	4.70%
2019-12-19	0	9.360	9.320	9.360	9.220	9.360	433,000	4,016,210	9.2753	6.542	6.514	6.542	6.444	6.542	619,506	6.4829	1.30%
2019-12-18	0	9.240	9.240	9.260	9.200	9.380	641,287	5,927,317	9.2428	6.458	6.458	6.472	6.430	6.556	917,508	6.4602	-1.49%
2019-12-17	0	9.380	9.360	9.380	9.200	9.400	960,005	8,930,476	9.3025	6.556	6.542	6.556	6.430	6.570	1,373,507	6.5020	2.18%
2019-12-16	0	9.180	9.170	9.180	9.080	9.260	377,002	3,454,503	9.1631	6.416	6.409	6.416	6.346	6.472	539,388	6.4045	0.00%
2019-12-13	0	9.180	9.150	9.180	9.030	9.180	612,000	5,580,990	9.1193	6.416	6.395	6.416	6.311	6.416	875,606	6.3739	2.00%
2019-12-12	0	9.000	9.000	9.040	8.980	9.080	578,301	5,218,526	9.0239	6.291	6.291	6.318	6.277	6.346	827,392	6.3072	0.00%
2019-12-11	0	9.000	9.000	9.030	8.980	9.090	366,638	3,303,961	9.0115	6.291	6.291	6.311	6.277	6.353	524,560	6.2985	-0.99%
2019-12-10	0	9.090	9.020	9.090	8.990	9.110	485,880	4,401,160	9.0581	6.353	6.304	6.353	6.284	6.367	695,162	6.3311	0.33%
2019-12-09	0	9.060	9.050	9.080	9.040	9.160	308,002	2,793,718	9.0705	6.332	6.325	6.346	6.318	6.402	440,667	6.3397	-0.66%
2019-12-06	0	9.120	9.110	9.120	9.000	9.120	493,700	4,476,404	9.0671	6.374	6.367	6.374	6.291	6.374	706,351	6.3374	0.88%
2019-12-05	0	9.040	9.010	9.050	9.010	9.140	377,000	3,418,740	9.0683	6.318	6.297	6.325	6.297	6.388	539,385	6.3382	0.22%
2019-12-04	0	9.020	9.000	9.020	8.920	9.060	591,877	5,329,183	9.0039	6.304	6.291	6.304	6.235	6.332	846,815	6.2932	0.00%
2019-12-03	0	9.020	9.000	9.020	8.880	9.060	574,000	5,170,275	9.0074	6.304	6.291	6.304	6.207	6.332	821,238	6.2957	0.56%
2019-12-02	0	8.970	8.940	8.970	8.920	9.000	442,002	3,959,837	8.9589	6.270	6.249	6.270	6.235	6.291	632,385	6.2618	-0.55%
2019-11-29	0	9.020	9.020	9.030	8.880	9.150	721,001	6,492,078	9.0043	6.304	6.304	6.311	6.207	6.395	1,031,557	6.2935	-1.10%
2019-11-28	0	9.120	9.120	9.150	9.090	9.240	454,000	4,156,330	9.1549	6.374	6.374	6.395	6.353	6.458	649,551	6.3988	-0.33%
2019-11-27	0	9.150	9.110	9.150	9.040	9.160	530,701	4,831,880	9.1047	6.395	6.367	6.395	6.318	6.402	759,289	6.3637	-0.33%
2019-11-26	0	9.180	9.090	9.180	9.010	9.180	507,000	4,623,220	9.1188	6.416	6.353	6.416	6.297	6.416	725,379	6.3735	0.44%
2019-11-25	0	9.140	9.070	9.140	8.820	9.230	1,625,001	14,735,918	9.0683	6.388	6.339	6.388	6.165	6.451	2,324,936	6.3382	3.75%
2019-11-22	0	8.810	8.790	8.810	8.680	8.840	887,001	7,772,203	8.7623	6.158	6.144	6.158	6.067	6.179	1,269,058	6.1244	1.50%
2019-11-21	0	8.680	8.680	8.690	8.640	8.980	1,524,000	13,290,730	8.7210	6.067	6.067	6.074	6.039	6.277	2,180,431	6.0955	-3.34%
2019-11-20	0	8.980	8.980	9.000	8.890	9.060	1,747,003	15,694,846	8.9839	6.277	6.277	6.291	6.214	6.332	2,499,487	6.2792	-0.88%
2019-11-19	0	9.060	9.050	9.110	8.990	9.180	1,663,162	15,030,952	9.0376	6.332	6.325	6.367	6.284	6.416	2,379,534	6.3168	0.00%
2019-11-18	0	9.060	9.040	9.060	8.880	9.100	1,235,003	11,106,381	8.9930	6.332	6.318	6.332	6.207	6.360	1,766,954	6.2856	1.34%
2019-11-15	0	8.940	8.930	8.940	8.890	8.990	615,002	5,501,647	8.9457	6.249	6.242	6.249	6.214	6.284	879,901	6.2526	0.00%
2019-11-14	0	8.940	8.930	8.940	8.880	9.020	726,000	6,490,880	8.9406	6.249	6.242	6.249	6.207	6.304	1,038,709	6.2490	-1.11%
2019-11-13	0	9.040	9.030	9.060	9.010	9.200	792,004	7,180,986	9.0669	6.318	6.311	6.332	6.297	6.430	1,133,143	6.3372	-1.74%
2019-11-12	0	9.200	9.180	9.200	9.130	9.260	858,002	7,893,408	9.1998	6.430	6.416	6.430	6.381	6.472	1,227,568	6.4301	0.00%
2019-11-11	0	9.200	9.170	9.200	9.160	9.620	2,077,001	19,254,539	9.2704	6.430	6.409	6.430	6.402	6.724	2,971,625	6.4795	-4.76%
2019-11-08	0	9.660	9.670	9.680	9.620	9.760	745,822	7,222,142	9.6835	6.752	6.759	6.766	6.724	6.822	1,067,069	6.7682	-1.13%
2019-11-07	0	9.770	9.760	9.770	9.570	9.770	2,554,366	24,574,319	9.6205	6.829	6.822	6.829	6.689	6.829	3,654,605	6.7242	1.98%
2019-11-06	0	9.580	9.580	9.600	9.580	9.670	842,392	8,081,552	9.5936	6.696	6.696	6.710	6.696	6.759	1,205,234	6.7054	-1.03%
2019-11-05	0	9.680	9.660	9.680	9.550	9.690	1,134,011	10,916,625	9.6266	6.766	6.752	6.766	6.675	6.773	1,622,462	6.7284	0.73%
2019-11-04	0	9.610	9.610	9.630	9.490	9.670	1,015,008	9,757,581	9.6133	6.717	6.717	6.731	6.633	6.759	1,452,201	6.7192	1.59%
2019-11-01	0	9.460	9.450	9.490	9.160	9.500	825,003	7,776,518	9.4260	6.612	6.605	6.633	6.402	6.640	1,180,356	6.5883	3.28%
2019-10-31	0	9.160	9.150	9.160	9.140	9.400	1,085,001	10,014,010	9.2295	6.402	6.395	6.402	6.388	6.570	1,552,342	6.4509	-1.40%
2019-10-30	0	9.290	9.270	9.290	9.260	9.410	1,488,018	13,823,326	9.2898	6.493	6.479	6.493	6.472	6.577	2,128,950	6.4930	-0.75%
2019-10-29	0	9.360	9.350	9.360	9.130	9.440	1,654,000	15,460,665	9.3474	6.542	6.535	6.542	6.381	6.598	2,366,425	6.5333	2.74%
2019-10-28	0	9.110	9.110	9.150	9.110	9.210	1,630,000	14,902,285	9.1425	6.367	6.367	6.395	6.367	6.437	2,332,088	6.3901	-0.44%
2019-10-25	0	9.150	9.150	9.170	9.000	9.200	1,235,000	11,258,085	9.1159	6.395	6.395	6.409	6.291	6.430	1,766,950	6.3715	0.44%
2019-10-24	0	9.110	9.110	9.130	8.640	9.190	2,852,000	25,561,395	8.9626	6.367	6.367	6.381	6.039	6.423	4,080,438	6.2644	5.44%
2019-10-23	0	8.640	8.630	8.640	8.550	8.640	7,386,000	63,501,745	8.5976	6.039	6.032	6.039	5.976	6.039	10,567,362	6.0092	1.29%
2019-10-22	0	8.530	8.520	8.530	8.490	8.600	1,513,000	12,910,770	8.5332	5.962	5.955	5.962	5.934	6.011	2,164,693	5.9643	0.24%
2019-10-21	0	8.510	8.490	8.510	8.470	8.680	2,765,000	23,666,520	8.5593	5.948	5.934	5.948	5.920	6.067	3,955,965	5.9825	0.12%
2019-10-18	0	8.500	8.500	8.510	8.450	8.580	7,349,000	62,490,685	8.5033	5.941	5.941	5.948	5.906	5.997	10,514,426	5.9433	-0.23%
2019-10-17	0	8.520	8.500	8.520	8.370	8.590	3,835,000	32,712,700	8.5300	5.955	5.941	5.955	5.850	6.004	5,486,845	5.9620	2.04%
2019-10-16	0	8.350	8.330	8.350	8.280	8.700	4,220,000	35,611,578	8.4388	5.836	5.822	5.836	5.787	6.081	6,037,675	5.8982	-3.80%
2019-10-15	0	8.680	8.680	8.700	8.590	8.760	850,000	7,365,170	8.6649	6.067	6.067	6.081	6.004	6.123	1,216,119	6.0563	0.58%
2019-10-14	0	8.630	8.630	8.650	8.580	8.810	946,000	8,198,820	8.6668	6.032	6.032	6.046	5.997	6.158	1,353,469	6.0576	-0.46%
2019-10-11	0	8.670	8.660	8.680	8.490	8.860	2,655,904	23,225,644	8.7449	6.060	6.053	6.067	5.934	6.193	3,799,878	6.1122	1.88%
2019-10-10	0	8.510	8.480	8.510	8.340	8.540	6,906,000	58,155,740	8.4210	5.948	5.927	5.948	5.829	5.969	9,880,613	5.8858	2.16%
2019-10-09	0	8.330	8.330	8.340	8.310	8.440	1,624,746	13,565,679	8.3494	5.822	5.822	5.829	5.808	5.899	2,324,571	5.8358	-1.42%
2019-10-08	0	8.450	8.410	8.450	8.400	8.550	1,900,858	16,078,305	8.4584	5.906	5.878	5.906	5.871	5.976	2,719,612	5.9120	-1.05%
2019-10-04	0	8.540	8.540	8.550	8.470	8.680	1,314,000	11,228,620	8.5454	5.969	5.969	5.976	5.920	6.067	1,879,978	5.9727	-1.27%
2019-10-03	0	8.650	8.630	8.650	8.410	8.670	1,392,623	11,887,424	8.5360	6.046	6.032	6.046	5.878	6.060	1,992,466	5.9662	1.88%
2019-10-02	0	8.490	8.470	8.560	8.350	8.560	812,123	6,883,238	8.4756	5.934	5.920	5.983	5.836	5.983	1,161,928	5.9240	0.95%
2019-09-30	0	8.410	8.390	8.400	8.330	8.460	947,000	7,939,865	8.3842	5.878	5.864	5.871	5.822	5.913	1,354,900	5.8601	-0.12%
2019-09-27	0	8.420	8.420	8.460	8.400	8.530	1,527,000	12,909,240	8.4540	5.885	5.885	5.913	5.871	5.962	2,184,723	5.9089	-0.36%
2019-09-26	0	8.450	8.440	8.490	8.430	8.580	1,368,000	11,596,015	8.4766	5.906	5.899	5.934	5.892	5.997	1,957,237	5.9247	-0.47%
2019-09-25	0	8.490	8.470	8.500	8.470	8.710	1,959,401	16,807,143	8.5777	5.934	5.920	5.941	5.920	6.088	2,803,371	5.9953	-2.75%
2019-09-24	0	8.730	8.700	8.730	8.690	8.840	1,490,000	13,060,680	8.7656	6.102	6.081	6.102	6.074	6.179	2,131,786	6.1266	-1.13%
2019-09-23	0	8.830	8.820	8.830	8.810	8.900	560,000	4,953,680	8.8459	6.172	6.165	6.172	6.158	6.221	801,208	6.1828	-0.56%
2019-09-20	0	8.880	8.870	8.910	8.860	9.010	1,331,996	11,860,334	8.9042	6.207	6.200	6.228	6.193	6.297	1,905,725	6.2235	-0.56%
2019-09-19	0	8.930	8.930	8.950	8.920	9.140	1,377,001	12,393,068	9.0000	6.242	6.242	6.256	6.235	6.388	1,970,115	6.2905	-1.22%
2019-09-18	0	9.040	9.040	9.060	9.010	9.180	317,000	2,869,160	9.0510	6.318	6.318	6.332	6.297	6.416	453,541	6.3261	0.44%
2019-09-17	0	9.000	8.990	9.040	8.960	9.210	1,381,000	12,498,430	9.0503	6.291	6.284	6.318	6.263	6.437	1,975,836	6.3256	-2.49%
2019-09-16	0	9.230	9.230	9.250	9.200	9.370	833,000	7,721,020	9.2689	6.451	6.451	6.465	6.430	6.549	1,191,797	6.4785	-1.18%
2019-09-13	0	9.340	9.330	9.350	9.200	9.430	1,304,000	12,118,955	9.2937	6.528	6.521	6.535	6.430	6.591	1,865,670	6.4958	0.00%
2019-09-12	0	9.340	9.290	9.380	9.000	9.370	2,153,894	19,796,537	9.1910	6.528	6.493	6.556	6.291	6.549	3,081,638	6.4240	4.01%
2019-09-11	0	8.980	8.960	8.990	8.640	9.090	9,970,363	87,108,297	8.7367	6.277	6.263	6.284	6.039	6.353	14,264,885	6.1065	3.22%
2019-09-10	0	8.700	8.670	8.700	8.650	8.750	762,772	6,636,303	8.7002	6.081	6.060	6.081	6.046	6.116	1,091,320	6.0810	0.69%
2019-09-09	0	8.780	8.780	8.790	8.710	8.910	1,644,448	14,422,088	8.7702	6.039	6.039	6.046	5.991	6.128	2,390,882	6.0321	-0.45%
2019-09-06	0	8.820	8.820	8.830	8.810	8.980	3,087,104	27,428,339	8.8848	6.066	6.066	6.073	6.060	6.176	4,488,377	6.1110	-0.11%
2019-09-05	0	8.830	8.830	8.840	8.680	9.050	2,767,000	24,492,378	8.8516	6.073	6.073	6.080	5.970	6.225	4,022,974	6.0881	-1.89%
2019-09-04	0	9.000	9.000	9.010	8.790	9.200	13,746,000	123,786,275	9.0053	6.190	6.190	6.197	6.046	6.328	19,985,472	6.1938	2.27%
2019-09-03	0	8.800	8.780	8.800	8.780	8.850	505,000	4,450,200	8.8123	6.053	6.039	6.053	6.039	6.087	734,225	6.0611	-0.45%
2019-09-02	0	8.840	8.830	8.840	8.720	8.930	704,000	6,183,400	8.7832	6.080	6.073	6.080	5.998	6.142	1,023,554	6.0411	-1.45%
2019-08-30	0	8.970	8.990	9.100	8.920	9.170	1,531,962	13,857,444	9.0456	6.170	6.183	6.259	6.135	6.307	2,227,338	6.2215	-2.18%
2019-08-29	0	9.170	9.170	9.210	9.120	9.240	559,000	5,135,650	9.1872	6.307	6.307	6.335	6.273	6.355	812,737	6.3190	-0.33%
2019-08-28	0	9.200	9.190	9.220	9.190	9.380	949,000	8,790,000	9.2624	6.328	6.321	6.342	6.321	6.452	1,379,762	6.3707	-0.86%
2019-08-27	0	9.280	9.220	9.300	9.090	9.440	1,252,325	11,621,873	9.2802	6.383	6.342	6.397	6.252	6.493	1,820,770	6.3829	1.20%
2019-08-26	0	9.170	9.170	9.190	9.170	9.510	737,000	6,838,182	9.2784	6.307	6.307	6.321	6.307	6.541	1,071,533	6.3817	-3.47%
2019-08-23	0	9.500	9.480	9.500	9.450	9.890	456,000	4,330,160	9.4960	6.534	6.520	6.534	6.500	6.802	662,984	6.5313	0.00%
2019-08-22	0	9.500	9.490	9.520	9.430	9.600	648,976	6,170,556	9.5081	6.534	6.527	6.548	6.486	6.603	943,554	6.5397	-0.21%
2019-08-21	0	9.520	9.490	9.530	9.410	9.610	1,604,000	15,220,445	9.4891	6.548	6.527	6.555	6.472	6.610	2,332,075	6.5266	0.53%
2019-08-20	0	9.470	9.470	9.490	9.460	9.690	701,000	6,721,010	9.5877	6.513	6.513	6.527	6.507	6.665	1,019,192	6.5944	-0.84%
2019-08-19	0	9.550	9.540	9.560	9.470	9.650	1,068,717	10,199,487	9.5437	6.568	6.562	6.575	6.513	6.637	1,553,820	6.5641	1.49%
2019-08-16	0	9.410	9.370	9.410	9.140	9.470	1,178,000	10,988,120	9.3278	6.472	6.445	6.472	6.286	6.513	1,712,708	6.4156	1.95%
2019-08-15	0	9.230	9.180	9.240	8.920	9.240	808,000	7,373,940	9.1262	6.348	6.314	6.355	6.135	6.355	1,174,761	6.2770	-0.11%
2019-08-14	0	9.240	9.170	9.260	9.120	9.700	1,228,202	11,382,728	9.2678	6.355	6.307	6.369	6.273	6.672	1,785,697	6.3744	-3.25%
2019-08-13	0	9.550	9.520	9.550	9.500	9.880	555,000	5,321,610	9.5885	6.568	6.548	6.568	6.534	6.795	806,921	6.5950	-3.34%
2019-08-12	0	9.880	9.820	9.910	9.820	10.10	277,808	2,753,863	9.9128	6.795	6.754	6.816	6.754	6.947	403,908	6.8180	-1.20%
2019-08-09	0	10.00	9.980	10.00	9.960	10.08	342,045	3,419,624	9.9976	6.878	6.864	6.878	6.850	6.933	497,303	6.8763	0.10%
2019-08-08	0	9.990	9.970	9.990	9.970	10.14	741,788	7,456,008	10.051	6.871	6.857	6.871	6.857	6.974	1,078,494	6.9133	-0.10%
2019-08-07	0	10.00	9.980	10.00	9.970	10.34	507,956	5,081,430	10.004	6.878	6.864	6.878	6.857	7.112	738,523	6.8805	0.60%
2019-08-06	0	9.940	9.930	9.990	9.880	10.12	931,000	9,281,600	9.9695	6.837	6.830	6.871	6.795	6.961	1,353,592	6.8570	-1.58%
2019-08-05	0	10.10	10.10	10.18	10.02	10.38	592,000	6,017,040	10.164	6.947	6.947	7.002	6.892	7.139	860,716	6.9907	-3.63%
2019-08-02	0	10.48	10.42	10.52	10.40	10.76	535,000	5,610,760	10.487	7.208	7.167	7.236	7.153	7.401	777,843	7.2132	-3.50%
2019-08-01	0	10.86	10.86	11.02	10.64	11.00	771,667	8,321,055	10.783	7.470	7.470	7.580	7.318	7.566	1,121,936	7.4167	1.31%
2019-07-31	0	10.72	10.72	10.74	10.70	10.80	162,000	1,739,420	10.737	7.373	7.373	7.387	7.359	7.428	235,534	7.3850	-0.92%
2019-07-30	0	10.82	10.74	10.84	10.62	10.86	748,969	8,036,087	10.730	7.442	7.387	7.456	7.304	7.470	1,088,935	7.3798	1.88%
2019-07-29	0	10.62	10.60	10.66	10.56	10.98	1,689,000	17,965,760	10.637	7.304	7.291	7.332	7.263	7.552	2,455,657	7.3161	-3.28%
2019-07-26	0	10.98	10.94	11.00	10.94	11.32	397,000	4,411,680	11.113	7.552	7.525	7.566	7.525	7.786	577,203	7.6432	-2.83%
2019-07-25	0	11.30	11.24	11.30	11.10	11.62	694,000	7,923,460	11.417	7.772	7.731	7.772	7.635	7.992	1,009,015	7.8527	-2.59%
2019-07-24	0	11.60	11.56	11.66	11.56	11.86	415,000	4,835,500	11.652	7.978	7.951	8.020	7.951	8.157	603,373	8.0141	-1.69%
2019-07-23	0	11.80	11.78	11.80	11.52	11.80	753,000	8,734,870	11.600	8.116	8.102	8.116	7.923	8.116	1,094,796	7.9785	2.08%
2019-07-22	0	11.56	11.56	11.60	11.54	11.76	260,000	3,014,660	11.595	7.951	7.951	7.978	7.937	8.089	378,017	7.9749	-1.70%
2019-07-19	0	11.76	11.72	11.76	11.70	11.82	348,000	4,088,870	11.750	8.089	8.061	8.089	8.047	8.130	505,961	8.0814	0.00%
2019-07-18	0	11.76	11.76	11.82	11.20	11.98	1,157,666	13,531,778	11.689	8.089	8.089	8.130	7.703	8.240	1,683,144	8.0396	1.91%
2019-07-17	0	11.54	11.52	11.54	11.48	11.68	498,000	5,759,520	11.565	7.937	7.923	7.937	7.896	8.033	724,048	7.9546	-1.87%
2019-07-16	0	11.76	11.76	11.82	11.76	11.90	281,300	3,323,160	11.814	8.089	8.089	8.130	8.089	8.185	408,985	8.1254	-1.18%
2019-07-15	0	11.90	11.90	11.94	11.62	11.96	209,000	2,473,320	11.834	8.185	8.185	8.212	7.992	8.226	303,868	8.1395	2.23%
2019-07-12	0	11.64	11.64	11.66	11.52	11.66	647,000	7,502,460	11.596	8.006	8.006	8.020	7.923	8.020	940,681	7.9756	0.00%
2019-07-11	0	11.64	11.60	11.66	11.48	11.68	482,000	5,596,580	11.611	8.006	7.978	8.020	7.896	8.033	700,786	7.9862	1.57%
2019-07-10	0	11.46	11.46	11.52	11.40	11.54	467,695	5,362,404	11.466	7.882	7.882	7.923	7.841	7.937	679,987	7.8860	0.53%
2019-07-09	0	11.40	11.40	11.44	11.36	11.44	287,000	3,269,180	11.391	7.841	7.841	7.868	7.813	7.868	417,273	7.8346	-0.52%
2019-07-08	0	11.46	11.40	11.46	11.36	11.48	358,000	4,090,720	11.427	7.882	7.841	7.882	7.813	7.896	520,500	7.8592	0.53%
2019-07-05	0	11.40	11.32	11.42	11.32	11.46	97,000	1,106,470	11.407	7.841	7.786	7.855	7.786	7.882	141,029	7.8457	0.71%
2019-07-04	0	11.32	11.32	11.42	11.32	11.50	426,000	4,861,680	11.412	7.786	7.786	7.855	7.786	7.910	619,366	7.8494	-1.57%
2019-07-03	0	11.50	11.50	11.56	11.50	11.74	466,000	5,400,600	11.589	7.910	7.910	7.951	7.910	8.075	677,523	7.9711	-1.20%
2019-07-02	0	11.64	11.64	11.70	11.50	11.72	491,000	5,709,600	11.629	8.006	8.006	8.047	7.910	8.061	713,871	7.9981	1.22%
2019-06-28	0	11.50	11.50	11.60	11.32	11.58	249,000	2,848,250	11.439	7.910	7.910	7.978	7.786	7.965	362,024	7.8676	0.70%
2019-06-27	0	11.42	11.32	11.44	11.08	11.56	637,322	7,237,653	11.356	7.855	7.786	7.868	7.621	7.951	926,610	7.8109	2.33%
2019-06-26	0	11.16	11.16	11.28	11.10	11.36	313,000	3,517,333	11.237	7.676	7.676	7.758	7.635	7.813	455,074	7.7291	-0.89%
2019-06-25	0	11.26	11.26	11.28	11.00	11.34	396,000	4,447,620	11.231	7.745	7.745	7.758	7.566	7.800	575,749	7.7249	1.44%
2019-06-24	0	11.10	11.06	11.10	10.98	11.14	564,000	6,233,580	11.052	7.635	7.607	7.635	7.552	7.662	820,006	7.6019	1.65%
2019-06-21	0	10.92	10.80	11.04	10.80	11.16	1,046,074	11,464,202	10.959	7.511	7.428	7.593	7.428	7.676	1,520,899	7.5378	-1.80%
2019-06-20	0	11.12	11.08	11.12	11.04	11.20	526,000	5,848,010	11.118	7.648	7.621	7.648	7.593	7.703	764,758	7.6469	0.91%
2019-06-19	0	11.02	10.98	11.04	10.96	11.24	368,000	4,087,580	11.108	7.580	7.552	7.593	7.538	7.731	535,040	7.6398	2.04%
2019-06-18	0	10.80	10.80	10.86	10.76	10.88	135,000	1,463,680	10.842	7.428	7.428	7.470	7.401	7.483	196,278	7.4572	-0.55%
2019-06-17	0	10.86	10.82	10.86	10.82	11.10	147,000	1,605,220	10.920	7.470	7.442	7.470	7.442	7.635	213,725	7.5107	0.18%
2019-06-14	0	10.84	10.72	10.90	10.72	11.06	409,000	4,460,920	10.907	7.456	7.373	7.497	7.373	7.607	594,650	7.5018	-0.18%
2019-06-13	0	10.86	10.84	10.98	10.74	11.18	298,000	3,247,660	10.898	7.470	7.456	7.552	7.387	7.690	433,266	7.4958	-2.86%
2019-06-12	0	11.18	11.06	11.20	11.02	11.28	290,000	3,232,061	11.145	7.690	7.607	7.703	7.580	7.758	421,634	7.6656	-0.53%
2019-06-11	0	11.24	11.22	11.30	11.24	11.44	745,706	8,437,183	11.314	7.731	7.717	7.772	7.731	7.868	1,084,191	7.7820	-0.18%
2019-06-10	0	11.26	11.20	11.26	10.90	11.40	898,000	9,911,485	11.037	7.745	7.703	7.745	7.497	7.841	1,305,613	7.5914	3.30%
2019-06-06	0	10.90	10.88	10.90	10.80	10.90	876,000	9,544,320	10.895	7.497	7.483	7.497	7.428	7.497	1,273,627	7.4938	0.00%
2019-06-05	0	10.90	10.80	10.90	10.78	11.06	190,000	2,061,000	10.847	7.497	7.428	7.497	7.414	7.607	276,243	7.4608	0.93%
2019-06-04	0	10.80	10.74	10.84	10.74	11.22	209,000	2,269,500	10.859	7.428	7.387	7.456	7.387	7.717	303,868	7.4687	-1.28%
2019-06-03	0	11.38	11.38	11.44	11.30	11.46	149,000	1,696,900	11.389	7.525	7.525	7.564	7.472	7.577	225,346	7.5302	-1.39%
2019-05-31	0	11.54	11.54	11.58	11.38	11.56	539,045	6,184,016	11.472	7.630	7.630	7.657	7.525	7.644	815,245	7.5855	-0.52%
2019-05-30	0	11.60	11.52	11.60	11.44	11.74	121,000	1,398,180	11.555	7.670	7.617	7.670	7.564	7.763	182,999	7.6404	0.52%
2019-05-29	0	11.54	11.50	11.58	11.50	11.68	448,000	5,215,870	11.643	7.630	7.604	7.657	7.604	7.723	677,549	7.6981	-1.87%
2019-05-28	0	11.76	12.00	12.02	11.38	12.06	862,000	10,007,560	11.610	7.776	7.934	7.948	7.525	7.974	1,303,678	7.6764	2.80%
2019-05-27	0	11.44	11.40	11.48	11.32	11.48	283,000	3,217,860	11.371	7.564	7.538	7.591	7.485	7.591	428,006	7.5183	0.53%
2019-05-24	0	11.38	11.38	11.44	11.20	11.56	624,599	7,105,888	11.377	7.525	7.525	7.564	7.406	7.644	944,636	7.5224	0.71%
2019-05-23	0	11.30	11.20	11.30	11.06	11.34	676,000	7,608,500	11.255	7.472	7.406	7.472	7.313	7.498	1,022,374	7.4420	0.00%
2019-05-22	0	11.30	11.26	11.30	10.88	11.40	1,939,000	21,384,302	11.029	7.472	7.445	7.472	7.194	7.538	2,932,519	7.2921	4.24%
2019-05-21	0	10.84	10.80	10.86	10.76	11.12	977,355	10,612,269	10.858	7.167	7.141	7.181	7.115	7.353	1,478,139	7.1795	-1.45%
2019-05-20	0	11.00	10.98	11.00	10.94	11.26	324,000	3,583,060	11.059	7.273	7.260	7.273	7.234	7.445	490,013	7.3122	-2.48%
2019-05-17	0	11.28	11.28	11.30	11.28	11.60	498,000	5,680,610	11.407	7.458	7.458	7.472	7.458	7.670	753,169	7.5423	-2.25%
2019-05-16	0	11.54	11.54	11.58	11.50	11.70	435,000	5,032,690	11.569	7.630	7.630	7.657	7.604	7.736	657,888	7.6498	-0.52%
2019-05-15	0	11.60	11.58	11.66	11.54	11.70	563,000	6,525,680	11.591	7.670	7.657	7.710	7.630	7.736	851,474	7.6640	-0.51%
2019-05-14	0	11.66	11.62	11.66	11.40	11.70	318,000	3,678,940	11.569	7.710	7.683	7.710	7.538	7.736	480,939	7.6495	-0.85%
2019-05-10	0	11.76	11.74	11.82	11.70	11.94	553,000	6,536,500	11.820	7.776	7.763	7.815	7.736	7.895	836,350	7.8155	0.86%
2019-05-09	0	11.66	11.62	11.70	11.56	12.00	955,531	11,312,972	11.839	7.710	7.683	7.736	7.644	7.934	1,445,133	7.8283	-3.48%
2019-05-08	0	12.08	12.06	12.08	12.02	12.40	314,565	3,827,990	12.169	7.987	7.974	7.987	7.948	8.199	475,744	8.0463	-2.89%
2019-05-07	0	12.44	12.42	12.46	12.34	12.48	397,000	4,928,810	12.415	8.225	8.212	8.239	8.159	8.252	600,418	8.2090	0.00%
2019-05-06	0	12.44	12.40	12.52	12.32	12.74	728,272	9,048,153	12.424	8.225	8.199	8.278	8.146	8.424	1,101,429	8.2149	-3.57%
2019-05-03	0	12.90	12.90	12.92	12.90	12.98	364,636	4,714,773	12.930	8.530	8.530	8.543	8.530	8.582	551,471	8.5495	-1.07%
2019-05-02	0	13.04	12.98	13.04	12.90	13.08	1,766,000	22,896,300	12.965	8.622	8.582	8.622	8.530	8.649	2,670,876	8.5726	0.15%
2019-04-30	0	13.02	13.00	13.02	12.98	13.18	674,000	8,803,736	13.062	8.609	8.596	8.609	8.582	8.715	1,019,349	8.6366	0.46%
2019-04-29	0	12.96	12.96	13.08	12.92	13.26	334,000	4,344,800	13.008	8.569	8.569	8.649	8.543	8.768	505,137	8.6012	-0.92%
2019-04-26	0	13.08	13.08	13.14	13.00	13.22	408,000	5,343,980	13.098	8.649	8.649	8.688	8.596	8.741	617,054	8.6605	-1.06%
2019-04-25	0	13.22	13.24	13.32	13.22	13.64	230,000	3,094,100	13.453	8.741	8.754	8.807	8.741	9.019	347,849	8.8949	-2.36%
2019-04-24	0	13.54	13.50	13.58	13.20	13.64	665,435	8,970,375	13.480	8.953	8.926	8.979	8.728	9.019	1,006,395	8.9134	1.80%
2019-04-23	0	13.30	13.24	13.40	13.22	13.68	372,000	5,004,580	13.453	8.794	8.754	8.860	8.741	9.045	562,608	8.8953	-2.06%
2019-04-18	0	13.58	13.58	13.60	13.26	13.80	874,000	11,874,150	13.586	8.979	8.979	8.992	8.768	9.125	1,321,826	8.9831	2.26%
2019-04-17	0	13.28	13.24	13.28	13.24	13.40	224,000	2,975,780	13.285	8.781	8.754	8.781	8.754	8.860	338,775	8.7839	-0.30%
2019-04-16	0	13.32	13.30	13.34	13.26	13.54	383,300	5,123,620	13.367	8.807	8.794	8.820	8.768	8.953	579,698	8.8384	-1.48%
2019-04-15	0	13.52	13.46	13.54	13.20	13.60	1,464,000	19,715,970	13.467	8.940	8.900	8.953	8.728	8.992	2,214,135	8.9046	3.05%
2019-04-12	0	13.12	13.12	13.16	12.94	13.32	882,000	11,576,580	13.125	8.675	8.675	8.701	8.556	8.807	1,333,926	8.6786	-2.09%
2019-04-11	0	13.40	13.36	13.40	13.28	13.72	938,594	12,572,759	13.395	8.860	8.834	8.860	8.781	9.072	1,419,518	8.8571	-2.90%
2019-04-10	0	13.80	13.74	13.80	13.36	13.88	1,290,000	17,660,444	13.690	9.125	9.085	9.125	8.834	9.178	1,950,980	9.0521	0.88%
2019-04-09	0	13.68	13.58	13.68	13.24	13.84	950,045	12,910,723	13.590	9.045	8.979	9.045	8.754	9.151	1,436,836	8.9855	2.55%
2019-04-08	0	13.34	13.30	13.36	12.92	13.50	1,709,522	22,394,360	13.100	8.820	8.794	8.834	8.543	8.926	2,585,459	8.6617	4.38%
2019-04-04	0	12.78	12.78	12.80	12.62	13.02	858,000	10,970,380	12.786	8.450	8.450	8.463	8.344	8.609	1,297,628	8.4542	-1.39%
2019-04-03	0	12.96	12.92	12.98	12.46	13.10	2,007,000	25,928,040	12.919	8.569	8.543	8.582	8.239	8.662	3,035,361	8.5420	2.86%
2019-04-02	0	12.60	12.50	12.62	12.30	12.68	1,871,000	23,430,240	12.523	8.331	8.265	8.344	8.133	8.384	2,829,677	8.2802	2.27%
2019-04-01	0	12.32	12.30	12.36	12.16	12.40	1,832,300	22,432,092	12.243	8.146	8.133	8.173	8.040	8.199	2,771,147	8.0949	0.98%
2019-03-29	0	12.20	12.20	12.26	11.90	12.28	1,494,000	17,992,030	12.043	8.067	8.067	8.106	7.868	8.120	2,259,507	7.9628	2.52%
2019-03-28	0	11.90	11.88	11.90	11.86	12.02	388,000	4,620,700	11.909	7.868	7.855	7.868	7.842	7.948	586,806	7.8743	0.00%
2019-03-27	0	11.90	11.86	11.90	11.82	12.04	310,000	3,688,920	11.900	7.868	7.842	7.868	7.815	7.961	468,840	7.8682	0.34%
2019-03-26	0	11.86	11.80	11.90	11.80	12.00	374,400	4,465,816	11.928	7.842	7.802	7.868	7.802	7.934	566,238	7.8868	-0.34%
2019-03-25	0	11.90	11.88	11.90	11.88	12.04	388,000	4,645,840	11.974	7.868	7.855	7.868	7.855	7.961	586,806	7.9172	-1.65%
2019-03-22	0	12.10	12.10	12.16	12.02	12.16	259,876	3,149,579	12.120	8.001	8.001	8.040	7.948	8.040	393,033	8.0135	-0.49%
2019-03-21	0	12.16	12.14	12.18	12.10	12.26	219,000	2,665,720	12.172	8.040	8.027	8.053	8.001	8.106	331,213	8.0484	-0.16%
2019-03-20	0	12.18	12.08	12.20	12.06	12.30	305,000	3,718,980	12.193	8.053	7.987	8.067	7.974	8.133	461,278	8.0623	-0.49%
2019-03-19	0	12.24	12.24	12.30	12.24	12.30	74,000	908,020	12.271	8.093	8.093	8.133	8.093	8.133	111,917	8.1134	0.00%
2019-03-18	0	12.24	12.18	12.28	12.00	12.30	426,000	5,185,740	12.173	8.093	8.053	8.120	7.934	8.133	644,277	8.0489	4.08%
2019-03-15	0	11.76	11.76	11.96	11.52	12.34	1,435,000	17,057,500	11.887	7.776	7.776	7.908	7.617	8.159	2,170,276	7.8596	-4.55%
2019-03-14	0	12.32	12.28	12.32	12.24	12.34	673,000	8,275,400	12.296	8.146	8.120	8.146	8.093	8.159	1,017,837	8.1304	0.16%
2019-03-13	0	12.30	12.28	12.32	12.18	12.32	382,000	4,697,000	12.296	8.133	8.120	8.146	8.053	8.146	577,732	8.1301	0.00%
2019-03-12	0	12.30	12.30	12.32	11.96	12.32	677,000	8,306,670	12.270	8.133	8.133	8.146	7.908	8.146	1,023,886	8.1129	2.50%
2019-03-11	0	12.00	12.00	12.02	11.92	12.02	187,000	2,239,533	11.976	7.934	7.934	7.948	7.882	7.948	282,816	7.9187	-0.33%
2019-03-08	0	12.04	12.00	12.08	12.00	12.26	257,227	3,102,757	12.062	7.961	7.934	7.987	7.934	8.106	389,027	7.9757	-2.43%
2019-03-07	0	12.34	12.30	12.38	12.26	12.64	216,000	2,680,096	12.408	8.159	8.133	8.186	8.106	8.358	326,676	8.2041	-1.28%
2019-03-06	0	12.50	12.48	12.58	12.18	12.60	1,404,016	17,295,985	12.319	8.265	8.252	8.318	8.053	8.331	2,123,416	8.1454	2.12%
2019-03-05	0	12.24	12.14	12.24	12.14	12.32	244,000	2,993,287	12.268	8.093	8.027	8.093	8.027	8.146	369,022	8.1114	-0.49%
2019-03-04	0	12.30	12.28	12.32	12.30	12.40	282,000	3,476,206	12.327	8.133	8.120	8.146	8.133	8.199	426,493	8.1507	0.99%
2019-03-01	0	12.18	12.16	12.28	12.16	12.28	197,000	2,408,840	12.228	8.053	8.040	8.120	8.040	8.120	297,940	8.0850	-0.33%
2019-02-28	0	12.22	12.16	12.24	12.04	12.24	639,000	7,754,050	12.135	8.080	8.040	8.093	7.961	8.093	966,415	8.0235	2.17%
2019-02-27	0	11.96	11.94	11.96	11.94	12.40	712,000	8,606,612	12.088	7.908	7.895	7.908	7.895	8.199	1,076,820	7.9926	-3.24%
2019-02-26	0	12.36	12.28	12.36	12.20	12.48	201,000	2,473,880	12.308	8.173	8.120	8.173	8.067	8.252	303,990	8.1380	-0.32%
2019-02-25	0	12.40	12.36	12.40	12.36	12.60	356,000	4,435,140	12.458	8.199	8.173	8.199	8.173	8.331	538,410	8.2375	-0.32%
2019-02-22	0	12.44	12.38	12.46	12.12	12.46	330,000	4,051,290	12.277	8.225	8.186	8.239	8.014	8.239	499,088	8.1174	2.64%
2019-02-21	0	12.12	12.04	12.12	11.98	12.16	429,000	5,168,160	12.047	8.014	7.961	8.014	7.921	8.040	648,814	7.9655	1.00%
2019-02-20	0	12.00	12.00	12.10	11.90	12.20	519,300	6,268,542	12.071	7.934	7.934	8.001	7.868	8.067	785,383	7.9815	-0.17%
2019-02-19	0	12.02	11.98	12.02	11.94	12.12	331,454	3,980,871	12.010	7.948	7.921	7.948	7.895	8.014	501,287	7.9413	-0.66%
2019-02-18	0	12.10	12.10	12.16	11.98	12.24	366,000	4,459,320	12.184	8.001	8.001	8.040	7.921	8.093	553,534	8.0561	1.68%
2019-02-15	0	11.90	11.80	11.92	11.74	12.42	697,000	8,328,400	11.949	7.868	7.802	7.882	7.763	8.212	1,054,134	7.9007	-4.03%
2019-02-14	0	12.40	12.30	12.42	12.22	12.44	444,000	5,472,185	12.325	8.199	8.133	8.212	8.080	8.225	671,500	8.1492	-0.16%
2019-02-13	0	12.42	12.42	12.48	11.86	12.48	872,969	10,747,383	12.311	8.212	8.212	8.252	7.842	8.252	1,320,267	8.1403	4.90%
2019-02-12	0	11.84	11.82	11.88	11.62	11.90	913,000	10,720,740	11.742	7.829	7.815	7.855	7.683	7.868	1,380,810	7.7641	0.68%
2019-02-11	0	11.76	11.74	11.76	11.48	11.86	762,000	8,831,060	11.589	7.776	7.763	7.776	7.591	7.842	1,152,439	7.6629	2.44%
2019-02-08	0	11.48	11.48	11.50	11.46	11.58	512,000	5,893,060	11.510	7.591	7.591	7.604	7.577	7.657	774,342	7.6104	-0.17%
2019-02-04	0	11.50	11.44	11.50	11.44	11.54	273,000	3,139,270	11.499	7.604	7.564	7.604	7.564	7.630	412,882	7.6033	-0.17%
2019-02-01	0	11.52	11.50	11.52	11.48	11.60	440,000	5,063,009	11.507	7.617	7.604	7.617	7.591	7.670	665,450	7.6084	0.00%
2019-01-31	0	11.52	11.48	11.54	11.46	11.62	935,441	10,782,153	11.526	7.617	7.591	7.630	7.577	7.683	1,414,749	7.6212	0.88%
2019-01-30	0	11.42	11.42	11.44	11.40	11.50	192,334	2,205,760	11.468	7.551	7.551	7.564	7.538	7.604	290,883	7.5830	-0.17%
2019-01-29	0	11.44	11.40	11.48	11.34	11.58	200,000	2,292,520	11.463	7.564	7.538	7.591	7.498	7.657	302,477	7.5791	0.00%
2019-01-28	0	11.44	11.44	11.50	11.22	11.50	553,000	6,266,390	11.332	7.564	7.564	7.604	7.419	7.604	836,350	7.4925	1.96%
2019-01-25	0	11.22	11.18	11.26	11.10	11.38	523,000	5,855,940	11.197	7.419	7.392	7.445	7.339	7.525	790,979	7.4034	-0.53%
2019-01-24	0	11.28	11.28	11.30	11.26	11.36	259,000	2,928,440	11.307	7.458	7.458	7.472	7.445	7.511	391,708	7.4761	-0.53%
2019-01-23	0	11.34	11.32	11.40	11.10	11.46	442,000	5,006,340	11.327	7.498	7.485	7.538	7.339	7.577	668,475	7.4892	1.80%
2019-01-22	0	11.14	11.10	11.14	11.00	11.22	150,000	1,667,644	11.118	7.366	7.339	7.366	7.273	7.419	226,858	7.3510	-0.54%
2019-01-21	0	11.20	11.12	11.20	10.78	11.20	1,444,000	15,716,870	10.884	7.406	7.353	7.406	7.128	7.406	2,183,887	7.1967	4.09%
2019-01-18	0	10.76	10.74	10.80	10.74	10.90	1,018,000	10,993,100	10.799	7.115	7.101	7.141	7.101	7.207	1,539,610	7.1402	-0.55%
2019-01-17	0	10.82	10.78	10.82	10.76	10.88	703,000	7,601,300	10.813	7.154	7.128	7.154	7.115	7.194	1,063,208	7.1494	0.00%
2019-01-16	0	10.82	10.80	10.86	10.78	11.06	2,437,000	26,420,520	10.841	7.154	7.141	7.181	7.128	7.313	3,685,688	7.1684	-3.05%
2019-01-15	0	11.16	11.06	11.18	10.82	11.18	192,000	2,112,645	11.003	7.379	7.313	7.392	7.154	7.392	290,378	7.2755	2.20%
2019-01-14	0	10.92	10.84	10.96	10.64	11.10	314,000	3,415,160	10.876	7.220	7.167	7.247	7.035	7.339	474,890	7.1915	-1.97%
2019-01-11	0	11.14	11.02	11.14	10.90	11.16	175,000	1,921,050	10.977	7.366	7.286	7.366	7.207	7.379	264,668	7.2583	2.01%
2019-01-10	0	10.92	10.92	10.98	10.64	11.32	392,722	4,332,480	11.032	7.220	7.220	7.260	7.035	7.485	593,948	7.2944	-3.19%
2019-01-09	0	11.28	11.18	11.32	11.00	11.36	268,000	3,004,660	11.211	7.458	7.392	7.485	7.273	7.511	405,320	7.4131	-0.88%
2019-01-08	0	11.38	11.34	11.38	11.06	11.50	279,000	3,171,260	11.367	7.525	7.498	7.525	7.313	7.604	421,956	7.5156	3.08%
2019-01-07	0	11.04	10.92	11.18	10.94	11.22	399,000	4,430,148	11.103	7.300	7.220	7.392	7.234	7.419	603,443	7.3415	0.36%
2019-01-04	0	11.00	10.98	11.14	10.94	11.34	388,000	4,301,370	11.086	7.273	7.260	7.366	7.234	7.498	586,806	7.3301	-0.18%
2019-01-03	0	11.02	11.02	11.10	11.02	11.32	350,400	3,895,196	11.116	7.286	7.286	7.339	7.286	7.485	529,941	7.3503	-2.65%
2019-01-02	0	11.32	11.26	11.38	11.20	11.58	130,000	1,478,680	11.374	7.485	7.445	7.525	7.406	7.657	196,610	7.5209	-2.58%
2018-12-31	0	11.62	11.58	11.72	11.50	11.80	162,000	1,886,200	11.643	7.683	7.657	7.749	7.604	7.802	245,007	7.6986	-0.17%
2018-12-28	0	11.64	11.64	11.70	11.58	11.80	123,081	1,435,735	11.665	7.696	7.696	7.736	7.657	7.802	186,146	7.7129	-0.34%
2018-12-27	0	11.68	11.66	11.70	11.50	11.70	75,090	873,451	11.632	7.723	7.710	7.736	7.604	7.736	113,565	7.6912	0.69%
2018-12-24	0	11.60	11.54	11.60	11.48	11.64	36,000	416,514	11.570	7.670	7.630	7.670	7.591	7.696	54,446	7.6500	1.22%
2018-12-21	0	11.46	11.46	11.50	11.20	11.80	501,000	5,795,500	11.568	7.577	7.577	7.604	7.406	7.802	757,706	7.6487	-3.54%
2018-12-20	0	11.88	11.84	11.90	11.82	11.98	122,000	1,449,700	11.883	7.855	7.829	7.868	7.815	7.921	184,511	7.8570	-1.49%
2018-12-19	0	12.06	12.00	12.06	12.00	12.10	183,320	2,207,412	12.041	7.974	7.934	7.974	7.934	8.001	277,251	7.9618	0.50%
2018-12-18	0	12.00	12.00	12.08	12.00	12.30	181,000	2,186,880	12.082	7.934	7.934	7.987	7.934	8.133	273,742	7.9888	-3.23%
2018-12-17	0	12.40	12.32	12.40	12.02	12.46	276,000	3,400,840	12.322	8.199	8.146	8.199	7.948	8.239	417,419	8.1473	2.48%
2018-12-14	0	12.10	12.08	12.10	12.02	12.12	79,000	955,280	12.092	8.001	7.987	8.001	7.948	8.014	119,479	7.9954	0.33%
2018-12-13	0	12.06	12.06	12.10	12.02	12.20	138,000	1,668,500	12.091	7.974	7.974	8.001	7.948	8.067	208,709	7.9944	-0.17%
2018-12-12	0	12.08	12.02	12.12	11.94	12.12	244,000	2,931,080	12.013	7.987	7.948	8.014	7.895	8.014	369,022	7.9428	0.83%
2018-12-11	0	11.98	11.98	12.02	11.88	12.12	337,000	4,046,580	12.008	7.921	7.921	7.948	7.855	8.014	509,675	7.9395	0.67%
2018-12-10	0	11.90	11.88	11.90	11.82	12.04	392,666	4,685,125	11.932	7.868	7.855	7.868	7.815	7.961	593,863	7.8892	-1.65%
2018-12-07	0	12.10	12.06	12.12	12.02	12.18	178,000	2,153,440	12.098	8.001	7.974	8.014	7.948	8.053	269,205	7.9993	-0.82%
2018-12-06	0	12.20	12.10	12.20	12.10	12.20	210,000	2,551,340	12.149	8.067	8.001	8.067	8.001	8.067	317,601	8.0332	-0.65%
2018-12-05	0	12.28	12.22	12.28	12.04	12.28	158,000	1,929,930	12.215	8.120	8.080	8.120	7.961	8.120	238,957	8.0765	0.49%
2018-12-04	0	12.22	12.18	12.22	12.18	12.24	844,000	10,303,320	12.208	8.080	8.053	8.080	8.053	8.093	1,276,455	8.0718	0.16%
2018-12-03	0	12.20	12.18	12.20	12.12	12.50	758,000	9,250,112	12.203	8.067	8.053	8.067	8.014	8.265	1,146,390	8.0689	0.49%
2018-11-30	0	12.14	12.04	12.16	12.04	12.26	1,548,000	18,775,268	12.129	8.027	7.961	8.040	7.961	8.106	2,341,176	8.0196	-1.94%
2018-11-29	0	12.38	12.32	12.40	12.30	12.68	1,032,000	12,839,320	12.441	8.186	8.146	8.199	8.133	8.384	1,560,784	8.2262	-1.75%
2018-11-28	0	12.60	12.58	12.66	12.58	12.72	2,078,000	26,201,480	12.609	8.331	8.318	8.371	8.318	8.411	3,142,741	8.3371	-0.47%
2018-11-27	0	12.66	12.60	12.66	12.54	12.66	2,511,000	31,641,701	12.601	8.371	8.331	8.371	8.292	8.371	3,797,604	8.3320	0.96%
2018-11-26	0	12.54	12.52	12.58	12.42	12.62	837,000	10,489,340	12.532	8.292	8.278	8.318	8.212	8.344	1,265,868	8.2863	-0.48%
2018-11-23	0	12.60	12.60	12.62	12.56	12.64	161,000	2,028,940	12.602	8.331	8.331	8.344	8.305	8.358	243,494	8.3326	0.00%
2018-11-22	0	12.60	12.54	12.60	12.50	12.76	546,000	6,901,100	12.639	8.331	8.292	8.331	8.265	8.437	825,763	8.3572	0.00%
2018-11-21	0	12.60	12.54	12.60	12.52	12.84	559,000	7,053,240	12.618	8.331	8.292	8.331	8.278	8.490	845,424	8.3428	-1.25%
2018-11-20	0	12.76	12.68	12.82	12.60	12.84	139,000	1,769,120	12.727	8.437	8.384	8.477	8.331	8.490	210,222	8.4155	-0.93%
2018-11-19	0	12.88	12.86	12.90	12.88	13.12	238,000	3,074,480	12.918	8.516	8.503	8.530	8.516	8.675	359,948	8.5415	-1.08%
2018-11-16	0	13.02	12.90	13.08	12.90	13.08	99,076	1,290,788	13.028	8.609	8.530	8.649	8.530	8.649	149,841	8.6144	-0.15%
2018-11-15	0	13.04	12.98	13.06	12.80	13.14	363,000	4,707,539	12.968	8.622	8.582	8.635	8.463	8.688	548,997	8.5748	0.00%
2018-11-14	0	13.04	12.98	13.12	12.98	13.32	497,000	6,536,384	13.152	8.622	8.582	8.675	8.582	8.807	751,656	8.6960	-1.95%
2018-11-13	0	13.30	13.20	13.30	12.80	13.40	373,000	4,919,863	13.190	8.794	8.728	8.794	8.463	8.860	564,120	8.7213	-0.45%
2018-11-12	0	13.36	13.26	13.36	12.78	13.76	675,000	8,967,240	13.285	8.834	8.768	8.834	8.450	9.098	1,020,861	8.7840	5.20%
2018-11-09	0	12.70	12.62	12.72	12.42	12.72	531,000	6,696,222	12.611	8.397	8.344	8.411	8.212	8.411	803,078	8.3382	0.79%
2018-11-08	0	12.60	12.50	12.60	12.50	12.70	1,690,631	21,300,200	12.599	8.331	8.265	8.331	8.265	8.397	2,556,889	8.3305	0.00%
2018-11-07	0	12.60	12.56	12.60	12.56	12.70	1,614,000	20,317,190	12.588	8.331	8.305	8.331	8.305	8.397	2,440,993	8.3233	0.00%
2018-11-06	0	12.60	12.58	12.60	12.52	12.62	729,000	9,179,560	12.592	8.331	8.318	8.331	8.278	8.344	1,102,530	8.3259	0.32%
2018-11-05	0	12.56	12.54	12.56	12.52	12.70	251,000	3,156,292	12.575	8.305	8.292	8.305	8.278	8.397	379,609	8.3146	-0.63%
2018-11-02	0	12.64	12.64	12.68	12.56	12.72	826,000	10,427,340	12.624	8.358	8.358	8.384	8.305	8.411	1,249,232	8.3470	-0.32%
2018-11-01	0	12.68	12.58	12.70	12.58	12.70	320,000	4,044,140	12.638	8.384	8.318	8.397	8.318	8.397	483,964	8.3563	-0.16%
2018-10-31	0	12.70	12.60	12.70	12.60	12.86	145,000	1,839,000	12.683	8.397	8.331	8.397	8.331	8.503	219,296	8.3859	0.32%
2018-10-30	0	12.66	12.60	12.72	12.60	12.76	828,000	10,482,700	12.660	8.371	8.331	8.411	8.331	8.437	1,252,257	8.3710	-0.16%
2018-10-29	0	12.68	12.60	12.68	12.60	12.74	71,000	898,740	12.658	8.384	8.331	8.384	8.331	8.424	107,379	8.3698	-0.16%
2018-10-26	0	12.70	12.64	12.70	12.64	12.80	70,000	889,920	12.713	8.397	8.358	8.397	8.358	8.463	105,867	8.4060	0.00%
2018-10-25	0	12.70	12.64	12.70	12.66	12.88	282,750	3,605,975	12.753	8.397	8.358	8.397	8.371	8.516	427,628	8.4325	-2.31%
2018-10-24	0	13.00	12.98	13.00	12.96	13.10	411,000	5,344,280	13.003	8.596	8.582	8.596	8.569	8.662	621,591	8.5977	-1.07%
2018-10-23	0	13.14	13.14	13.16	13.14	13.60	300,000	3,999,769	13.333	8.688	8.688	8.701	8.688	8.992	453,716	8.8156	-3.67%
2018-10-22	0	13.64	13.60	13.70	13.60	13.84	268,000	3,665,620	13.678	9.019	8.992	9.059	8.992	9.151	405,320	9.0438	1.49%
2018-10-19	0	13.44	13.38	13.50	13.30	14.04	328,000	4,437,236	13.528	8.887	8.847	8.926	8.794	9.283	496,063	8.9449	-3.72%
2018-10-18	0	13.96	13.90	14.02	13.96	14.20	47,000	662,180	14.089	9.230	9.191	9.270	9.230	9.389	71,082	9.3157	-3.06%
2018-10-16	0	14.40	14.22	14.38	14.26	14.40	24,000	344,240	14.343	9.521	9.402	9.508	9.429	9.521	36,297	9.4839	0.56%
2018-10-15	0	14.32	14.14	14.32	14.28	14.48	111,000	1,599,298	14.408	9.468	9.349	9.468	9.442	9.574	167,875	9.5267	0.00%
2018-10-12	0	14.32	14.30	14.44	14.30	14.56	68,000	984,680	14.481	9.468	9.455	9.548	9.455	9.627	102,842	9.5747	-1.78%
2018-10-11	0	14.58	14.26	14.58	14.24	14.80	219,000	3,214,500	14.678	9.640	9.429	9.640	9.416	9.786	331,213	9.7052	-2.15%
2018-10-10	0	14.90	14.76	14.90	14.80	14.94	73,535	1,095,040	14.891	9.852	9.759	9.852	9.786	9.878	111,213	9.8463	0.00%
2018-10-09	0	14.90	14.88	14.90	14.82	15.08	278,000	4,169,355	14.998	9.852	9.839	9.852	9.799	9.971	420,444	9.9166	-0.67%
2018-10-08	0	15.00	14.90	15.00	14.94	15.16	147,000	2,207,018	15.014	9.918	9.852	9.918	9.878	10.02	222,321	9.9272	-1.32%
2018-10-05	0	15.20	15.10	15.26	15.10	15.36	91,000	1,383,530	15.204	10.05	9.984	10.09	9.984	10.16	137,627	10.053	-1.17%
2018-10-04	0	15.38	15.36	15.38	15.32	15.58	155,000	2,387,340	15.402	10.17	10.16	10.17	10.13	10.30	234,420	10.184	-0.39%
2018-10-03	0	15.44	15.30	15.44	15.30	16.06	397,000	6,155,460	15.505	10.21	10.12	10.21	10.12	10.62	600,418	10.252	0.92%
2018-10-02	0	15.30	15.20	15.30	15.18	15.58	229,148	3,506,706	15.303	10.12	10.05	10.12	10.04	10.30	346,561	10.119	-0.52%
2018-09-28	0	15.38	15.20	15.34	15.24	15.80	442,000	6,784,340	15.349	10.17	10.05	10.14	10.08	10.45	668,475	10.149	0.00%
2018-09-27	0	15.38	15.30	15.38	15.12	15.50	278,000	4,258,450	15.318	10.17	10.12	10.17	9.997	10.25	420,444	10.128	-0.65%
2018-09-26	0	15.48	15.42	15.48	15.36	15.80	337,000	5,193,215	15.410	10.24	10.20	10.24	10.16	10.45	509,675	10.189	1.31%
2018-09-24	0	15.28	15.22	15.30	15.18	15.50	542,000	8,445,440	15.582	10.10	10.06	10.12	10.04	10.25	819,714	10.303	-1.67%
2018-09-21	0	15.54	15.36	15.66	14.88	16.00	601,000	9,231,340	15.360	10.28	10.16	10.35	9.839	10.58	908,945	10.156	-1.65%
2018-09-20	0	15.80	15.64	15.80	15.68	15.96	405,000	6,462,752	15.957	10.45	10.34	10.45	10.37	10.55	612,517	10.551	-1.25%
2018-09-19	0	16.00	15.98	16.00	15.94	16.10	202,000	3,233,180	16.006	10.58	10.57	10.58	10.54	10.65	305,502	10.583	0.00%
2018-09-18	0	16.00	15.92	16.00	15.94	16.20	248,006	3,950,076	15.927	10.58	10.53	10.58	10.54	10.71	375,081	10.531	0.63%
2018-09-17	0	15.90	15.76	15.90	15.40	16.06	146,000	2,324,060	15.918	10.51	10.42	10.51	10.18	10.62	220,809	10.525	-1.00%
2018-09-14	0	16.06	15.96	16.10	16.02	16.14	244,205	3,936,504	16.120	10.62	10.55	10.65	10.59	10.67	369,333	10.658	-0.25%
2018-09-13	0	16.10	16.08	16.10	16.00	16.10	227,000	3,650,000	16.079	10.65	10.63	10.65	10.58	10.65	343,312	10.632	0.88%
2018-09-12	0	15.96	15.94	15.96	15.96	16.12	356,000	5,718,170	16.062	10.55	10.54	10.55	10.55	10.66	538,410	10.620	-0.99%
2018-09-11	0	16.12	16.10	16.12	16.04	16.28	378,001	6,095,435	16.125	10.66	10.65	10.66	10.61	10.76	571,684	10.662	-0.62%
2018-09-10	0	16.22	15.96	16.22	15.96	16.60	86,490	1,392,138	16.096	10.72	10.55	10.72	10.55	10.98	130,806	10.643	1.50%
2018-09-07	0	15.98	15.90	16.10	15.50	16.00	375,000	5,908,880	15.757	10.57	10.51	10.65	10.25	10.58	567,145	10.419	3.16%
2018-09-06	0	15.64	15.48	15.72	15.40	15.72	223,000	3,465,600	15.541	10.24	10.14	10.29	10.08	10.29	340,528	10.177	0.90%
2018-09-05	0	15.50	15.46	15.50	15.42	15.74	450,300	7,010,802	15.569	10.15	10.12	10.15	10.10	10.31	687,623	10.196	-1.40%
2018-09-04	0	15.72	15.64	15.72	15.40	15.74	143,000	2,240,520	15.668	10.29	10.24	10.29	10.08	10.31	218,366	10.260	1.42%
2018-09-03	0	15.50	15.46	15.50	15.40	15.70	297,072	4,609,520	15.517	10.15	10.12	10.15	10.08	10.28	453,639	10.161	-1.40%
2018-08-31	0	15.72	15.60	15.80	15.12	15.86	466,000	7,178,860	15.405	10.29	10.22	10.35	9.902	10.39	711,597	10.088	3.97%
2018-08-30	0	15.12	15.10	15.14	15.02	15.22	429,000	6,514,840	15.186	9.902	9.888	9.915	9.836	9.967	655,097	9.9448	-0.26%
2018-08-29	0	15.16	15.00	15.10	14.38	15.50	434,000	6,527,800	15.041	9.928	9.823	9.888	9.417	10.15	662,732	9.8498	6.46%
2018-08-28	0	14.24	14.12	14.26	13.88	14.40	253,000	3,578,640	14.145	9.325	9.247	9.338	9.090	9.430	386,339	9.2629	5.64%
2018-08-27	0	13.48	13.34	13.48	13.32	13.50	85,114	1,144,449	13.446	8.828	8.736	8.828	8.723	8.841	129,972	8.8054	0.75%
2018-08-24	0	13.38	13.32	13.38	13.36	13.48	39,000	521,660	13.376	8.762	8.723	8.762	8.749	8.828	59,554	8.7594	0.90%
2018-08-23	0	13.26	13.26	13.46	-	-	0	0	-	8.684	8.684	8.814	-	-	0	-	0.15%
2018-08-22	0	13.24	13.22	13.24	13.22	13.30	24,000	317,560	13.232	8.670	8.657	8.670	8.657	8.710	36,649	8.6650	-0.45%
2018-08-21	0	13.30	13.30	13.48	13.26	13.50	53,400	719,276	13.470	8.710	8.710	8.828	8.684	8.841	81,544	8.8208	0.15%
2018-08-20	0	13.28	13.28	13.48	13.22	13.58	29,000	388,520	13.397	8.697	8.697	8.828	8.657	8.893	44,284	8.7734	0.61%
2018-08-17	0	13.20	13.10	13.20	13.08	13.20	37,000	484,880	13.105	8.644	8.579	8.644	8.566	8.644	56,500	8.5819	-1.35%
2018-08-16	0	13.38	13.18	13.30	13.10	13.40	68,000	905,320	13.314	8.762	8.631	8.710	8.579	8.775	103,838	8.7186	-0.89%
2018-08-15	0	13.50	13.38	13.50	13.10	13.52	239,000	3,176,300	13.290	8.841	8.762	8.841	8.579	8.854	364,961	8.7031	1.20%
2018-08-14	0	13.34	12.96	13.48	12.88	13.34	61,000	790,320	12.956	8.736	8.487	8.828	8.435	8.736	93,149	8.4845	0.60%
2018-08-13	0	13.26	13.00	13.26	13.00	13.26	140,000	1,833,080	13.093	8.684	8.513	8.684	8.513	8.684	213,785	8.5744	-0.15%
2018-08-10	0	13.28	13.28	13.38	13.26	13.40	119,000	1,580,740	13.284	8.697	8.697	8.762	8.684	8.775	181,717	8.6989	-0.90%
2018-08-09	0	13.40	13.36	13.40	13.00	13.40	71,594	951,439	13.289	8.775	8.749	8.775	8.513	8.775	109,326	8.7027	1.52%
2018-08-08	0	13.20	13.18	13.30	13.16	13.40	162,000	2,138,120	13.198	8.644	8.631	8.710	8.618	8.775	247,379	8.6431	1.69%
2018-08-07	0	12.98	12.98	13.00	12.96	13.12	502,000	6,538,500	13.025	8.500	8.500	8.513	8.487	8.592	766,570	8.5295	-0.15%
2018-08-06	0	13.00	13.00	13.06	13.00	13.30	341,000	4,464,480	13.092	8.513	8.513	8.553	8.513	8.710	520,718	8.5737	-1.52%
2018-08-03	0	13.20	13.20	13.28	13.20	13.66	66,000	883,640	13.388	8.644	8.644	8.697	8.644	8.945	100,784	8.7676	-2.80%
2018-08-02	0	13.58	13.54	13.60	13.56	13.88	60,000	819,980	13.666	8.893	8.867	8.906	8.880	9.090	91,622	8.9496	-1.59%
2018-08-01	0	13.80	13.78	13.90	13.80	14.00	309,000	4,313,420	13.959	9.037	9.024	9.103	9.037	9.168	471,853	9.1414	0.44%
2018-07-31	0	13.74	13.70	13.78	13.68	14.04	330,000	4,583,960	13.891	8.998	8.972	9.024	8.959	9.194	503,921	9.0966	-2.41%
2018-07-30	0	14.08	14.04	14.10	14.08	14.22	149,000	2,107,120	14.142	9.220	9.194	9.234	9.220	9.312	227,528	9.2609	-1.54%
2018-07-27	0	14.30	14.28	14.38	14.30	14.48	460,000	6,643,770	14.443	9.365	9.351	9.417	9.365	9.482	702,435	9.4582	-1.24%
2018-07-26	0	14.48	14.42	14.48	14.40	14.56	141,000	2,039,860	14.467	9.482	9.443	9.482	9.430	9.535	215,312	9.4740	-1.36%
2018-07-25	0	14.68	14.66	14.68	14.66	14.70	33,000	484,040	14.668	9.613	9.600	9.613	9.600	9.627	50,392	9.6055	0.14%
2018-07-24	0	14.66	14.62	14.68	14.64	14.80	33,000	483,540	14.653	9.600	9.574	9.613	9.587	9.692	50,392	9.5956	0.41%
2018-07-23	0	14.60	14.54	14.60	14.54	14.64	139,600	2,034,602	14.575	9.561	9.522	9.561	9.522	9.587	213,174	9.5443	-0.41%
2018-07-20	0	14.66	14.60	14.66	14.52	14.74	13,000	190,100	14.623	9.600	9.561	9.600	9.509	9.653	19,851	9.5761	-0.54%
2018-07-19	0	14.74	14.66	14.76	14.62	14.78	127,400	1,872,576	14.698	9.653	9.600	9.666	9.574	9.679	194,544	9.6255	0.55%
2018-07-18	0	14.66	14.62	14.66	14.60	14.68	144,000	2,106,400	14.628	9.600	9.574	9.600	9.561	9.613	219,893	9.5792	-0.41%
2018-07-17	0	14.72	14.62	14.72	14.62	14.88	44,000	649,240	14.755	9.640	9.574	9.640	9.574	9.744	67,189	9.6628	-0.94%
2018-07-16	0	14.86	14.84	14.86	14.72	15.04	104,000	1,548,240	14.887	9.731	9.718	9.731	9.640	9.849	158,811	9.7489	-0.13%
2018-07-13	0	14.88	14.86	14.94	14.86	15.10	75,595	1,131,356	14.966	9.744	9.731	9.784	9.731	9.888	115,436	9.8007	-0.53%
2018-07-12	0	14.96	14.88	15.02	14.90	15.10	147,748	2,233,921	15.120	9.797	9.744	9.836	9.757	9.888	225,616	9.9014	-0.40%
2018-07-11	0	15.02	15.00	15.14	15.00	15.38	40,000	608,860	15.222	9.836	9.823	9.915	9.823	10.07	61,081	9.9680	-2.97%
2018-07-10	0	15.48	15.40	15.54	15.36	15.58	82,514	1,274,026	15.440	10.14	10.08	10.18	10.06	10.20	126,002	10.111	0.00%
2018-07-09	0	15.48	15.36	15.48	14.82	15.50	113,000	1,706,060	15.098	10.14	10.06	10.14	9.705	10.15	172,555	9.8871	4.45%
2018-07-06	0	14.82	14.76	14.86	14.38	14.86	107,400	1,570,220	14.620	9.705	9.666	9.731	9.417	9.731	164,003	9.5743	2.92%
2018-07-05	0	14.40	14.40	14.46	14.24	14.80	304,000	4,431,977	14.579	9.430	9.430	9.469	9.325	9.692	464,218	9.5472	-2.70%
2018-07-04	0	14.80	14.80	14.86	14.80	15.02	204,000	3,036,216	14.883	9.692	9.692	9.731	9.692	9.836	311,515	9.7466	-1.20%
2018-07-03	0	14.98	14.96	15.00	14.98	15.22	74,000	1,110,200	15.003	9.810	9.797	9.823	9.810	9.967	113,000	9.8247	-0.93%
2018-06-29	0	15.12	15.00	15.20	15.00	15.28	314,000	4,760,140	15.160	9.902	9.823	9.954	9.823	10.01	479,488	9.9275	0.67%
2018-06-28	0	15.02	15.00	15.04	14.98	15.30	114,000	1,716,180	15.054	9.836	9.823	9.849	9.810	10.02	174,082	9.8585	-1.05%
2018-06-27	0	15.18	15.18	15.24	15.18	15.64	276,774	4,240,308	15.320	9.941	9.941	9.980	9.941	10.24	422,643	10.033	-2.69%
2018-06-26	0	15.60	15.54	15.60	15.28	15.64	388,000	5,989,530	15.437	10.22	10.18	10.22	10.01	10.24	592,489	10.109	1.43%
2018-06-25	0	15.38	15.38	15.46	15.38	15.98	113,000	1,757,220	15.551	10.07	10.07	10.12	10.07	10.46	172,555	10.184	-0.65%
2018-06-22	0	15.48	15.42	15.48	15.36	15.52	406,000	6,264,840	15.431	10.14	10.10	10.14	10.06	10.16	619,975	10.105	-0.51%
2018-06-21	0	15.56	15.56	15.58	15.52	15.66	150,076	2,336,282	15.567	10.19	10.19	10.20	10.16	10.26	229,171	10.194	-0.13%
2018-06-20	0	15.58	15.60	15.62	15.50	15.62	484,500	7,538,170	15.559	10.20	10.22	10.23	10.15	10.23	739,847	10.189	0.13%
2018-06-19	0	15.56	15.56	15.66	15.48	15.92	413,157	6,466,562	15.652	10.19	10.19	10.26	10.14	10.43	630,904	10.250	-2.26%
2018-06-15	0	15.92	15.92	15.94	15.82	16.12	475,334	7,574,197	15.934	10.43	10.43	10.44	10.36	10.56	725,851	10.435	-0.50%
2018-06-14	0	16.00	15.96	16.00	15.92	16.12	188,000	3,008,620	16.003	10.48	10.45	10.48	10.43	10.56	287,082	10.480	-0.87%
2018-06-13	0	16.14	16.10	16.14	16.02	16.22	103,000	1,657,840	16.096	10.57	10.54	10.57	10.49	10.62	157,284	10.540	-0.37%
2018-06-12	0	16.20	16.20	16.24	16.02	16.60	319,000	5,166,040	16.194	10.61	10.61	10.64	10.49	10.87	487,123	10.605	-0.49%
2018-06-11	0	16.70	16.64	16.72	16.58	16.78	130,000	2,167,440	16.673	10.66	10.62	10.67	10.58	10.71	203,636	10.644	0.85%
2018-06-08	0	16.56	16.52	16.58	16.50	16.58	149,480	2,471,458	16.534	10.57	10.55	10.58	10.53	10.58	234,150	10.555	0.24%
2018-06-07	0	16.52	16.52	16.60	16.52	16.62	259,000	4,297,460	16.593	10.55	10.55	10.60	10.55	10.61	405,705	10.593	-0.12%
2018-06-06	0	16.54	16.52	16.56	16.48	16.70	267,000	4,413,940	16.532	10.56	10.55	10.57	10.52	10.66	418,236	10.554	0.24%
2018-06-05	0	16.50	16.48	16.50	16.48	16.56	323,000	5,328,860	16.498	10.53	10.52	10.53	10.52	10.57	505,956	10.532	0.49%
2018-06-04	0	16.42	16.40	16.42	16.40	16.52	237,000	3,899,940	16.455	10.48	10.47	10.48	10.47	10.55	371,243	10.505	0.24%
2018-06-01	0	16.38	16.34	16.40	16.32	16.58	188,560	3,105,755	16.471	10.46	10.43	10.47	10.42	10.58	295,366	10.515	1.24%
2018-05-31	0	16.18	16.08	16.20	16.00	16.68	1,104,000	18,069,150	16.367	10.33	10.27	10.34	10.21	10.65	1,729,336	10.449	-2.76%
2018-05-30	0	16.64	16.56	16.64	16.56	16.82	167,000	2,774,740	16.615	10.62	10.57	10.62	10.57	10.74	261,593	10.607	-1.07%
2018-05-29	0	16.82	16.78	16.82	16.78	16.90	129,000	2,171,140	16.831	10.74	10.71	10.74	10.71	10.79	202,069	10.745	-0.24%
2018-05-28	0	16.86	16.86	16.90	16.86	17.18	86,000	1,455,100	16.920	10.76	10.76	10.79	10.76	10.97	134,713	10.801	-0.82%
2018-05-25	0	17.00	16.92	17.00	16.92	17.10	121,000	2,056,940	17.000	10.85	10.80	10.85	10.80	10.92	189,538	10.852	0.47%
2018-05-24	0	16.92	16.92	17.00	16.80	17.10	356,000	6,039,420	16.965	10.80	10.80	10.85	10.73	10.92	557,648	10.830	-0.35%
2018-05-23	0	16.98	16.98	17.04	16.96	17.10	348,000	5,926,320	17.030	10.84	10.84	10.88	10.83	10.92	545,117	10.872	-0.47%
2018-05-21	0	17.06	17.06	17.10	17.06	17.20	195,000	3,332,800	17.091	10.89	10.89	10.92	10.89	10.98	305,453	10.911	-0.35%
2018-05-18	0	17.12	17.06	17.12	17.06	17.42	407,000	6,968,170	17.121	10.93	10.89	10.93	10.89	11.12	637,536	10.930	-0.35%
2018-05-17	0	17.18	17.16	17.24	17.00	17.34	130,000	2,228,580	17.143	10.97	10.95	11.01	10.85	11.07	203,636	10.944	-0.23%
2018-05-16	0	17.22	17.18	17.22	17.12	17.32	47,000	810,660	17.248	10.99	10.97	10.99	10.93	11.06	73,622	11.011	0.12%
2018-05-15	0	17.20	17.12	17.20	17.02	17.38	333,843	5,728,965	17.161	10.98	10.93	10.98	10.87	11.10	522,941	10.955	-0.12%
2018-05-14	0	17.22	17.18	17.30	17.18	17.40	99,000	1,711,840	17.291	10.99	10.97	11.04	10.97	11.11	155,076	11.039	-1.03%
2018-05-11	0	17.40	17.22	17.40	17.10	17.40	173,000	2,982,080	17.237	11.11	10.99	11.11	10.92	11.11	270,992	11.004	1.75%
2018-05-10	0	17.10	17.10	17.14	17.10	17.24	528,465	9,047,080	17.120	10.92	10.92	10.94	10.92	11.01	827,802	10.929	-1.50%
2018-05-09	0	17.36	17.30	17.36	17.20	17.40	48,000	830,560	17.303	11.08	11.04	11.08	10.98	11.11	75,189	11.046	0.00%
2018-05-08	0	17.36	17.36	17.40	17.12	17.52	2,168,400	37,575,314	17.329	11.08	11.08	11.11	10.93	11.18	3,396,642	11.062	1.52%
2018-05-07	0	17.10	17.10	17.14	17.04	17.14	9,000	153,940	17.104	10.92	10.92	10.94	10.88	10.94	14,098	10.919	-0.58%
2018-05-04	0	17.20	17.20	17.24	17.10	17.26	293,000	5,041,800	17.208	10.98	10.98	11.01	10.92	11.02	458,963	10.985	0.00%
2018-05-03	0	17.20	17.20	17.22	17.16	17.26	157,000	2,700,160	17.198	10.98	10.98	10.99	10.95	11.02	245,929	10.979	-0.35%
2018-05-02	0	17.26	17.14	17.34	17.08	17.26	166,000	2,852,040	17.181	11.02	10.94	11.07	10.90	11.02	260,027	10.968	0.12%
2018-04-30	0	17.24	17.24	17.26	17.20	17.34	38,000	656,440	17.275	11.01	11.01	11.02	10.98	11.07	59,524	11.028	-0.46%
2018-04-27	0	17.32	17.30	17.32	17.16	17.36	147,000	2,533,100	17.232	11.06	11.04	11.06	10.95	11.08	230,265	11.001	1.05%
2018-04-26	0	17.14	17.14	17.22	17.10	17.34	182,000	3,119,720	17.141	10.94	10.94	10.99	10.92	11.07	285,090	10.943	-0.70%
2018-04-25	0	17.26	17.30	17.36	17.04	17.28	145,000	2,496,320	17.216	11.02	11.04	11.08	10.88	11.03	227,132	10.991	0.00%
2018-04-24	0	17.26	17.18	17.30	17.08	17.30	97,000	1,667,380	17.189	11.02	10.97	11.04	10.90	11.04	151,944	10.974	1.05%
2018-04-23	0	17.08	17.08	17.16	17.00	17.10	67,000	1,143,100	17.061	10.90	10.90	10.95	10.85	10.92	104,951	10.892	-0.23%
2018-04-20	0	17.12	17.12	17.16	17.08	17.46	208,000	3,561,060	17.120	10.93	10.93	10.95	10.90	11.15	325,817	10.930	-0.58%
2018-04-19	0	17.22	17.22	17.24	17.08	17.28	236,000	4,062,080	17.212	10.99	10.99	11.01	10.90	11.03	369,677	10.988	1.18%
2018-04-18	0	17.02	17.02	17.10	17.00	17.32	118,000	2,019,680	17.116	10.87	10.87	10.92	10.85	11.06	184,838	10.927	-0.58%
2018-04-17	0	17.12	17.12	17.14	16.68	17.14	1,925,200	32,362,688	16.810	10.93	10.93	10.94	10.65	10.94	3,015,687	10.731	3.26%
2018-04-16	0	16.58	16.58	16.66	16.58	16.70	244,000	4,074,680	16.700	10.58	10.58	10.64	10.58	10.66	382,208	10.661	-0.72%
2018-04-13	0	16.70	16.62	16.72	16.58	16.74	495,000	8,255,360	16.677	10.66	10.61	10.67	10.58	10.69	775,382	10.647	0.85%
2018-04-12	0	16.56	16.56	16.58	16.52	16.70	58,000	961,480	16.577	10.57	10.57	10.58	10.55	10.66	90,853	10.583	0.12%
2018-04-11	0	16.54	16.52	16.60	16.28	16.62	89,480	1,480,468	16.545	10.56	10.55	10.60	10.39	10.61	140,164	10.562	-0.36%
2018-04-10	0	16.60	16.54	16.64	16.60	16.66	154,000	2,562,380	16.639	10.60	10.56	10.62	10.60	10.64	241,230	10.622	-0.60%
2018-04-09	0	16.70	16.70	16.76	16.34	16.76	1,002,000	16,744,450	16.711	10.66	10.66	10.70	10.43	10.70	1,569,561	10.668	1.21%
2018-04-06	0	16.50	16.50	16.60	16.26	16.64	136,557	2,247,141	16.456	10.53	10.53	10.60	10.38	10.62	213,907	10.505	0.49%
2018-04-04	0	16.42	16.42	16.52	16.32	16.68	60,000	991,160	16.519	10.48	10.48	10.55	10.42	10.65	93,986	10.546	-0.24%
2018-04-03	0	16.46	16.42	16.54	16.14	16.70	104,000	1,693,830	16.287	10.51	10.48	10.56	10.30	10.66	162,909	10.397	-0.24%
2018-03-29	0	16.50	16.50	16.54	15.98	16.58	1,134,000	18,684,360	16.477	10.53	10.53	10.56	10.20	10.58	1,776,329	10.519	2.48%
2018-03-28	0	16.10	16.08	16.16	16.00	17.36	992,000	16,432,740	16.565	10.28	10.27	10.32	10.21	11.08	1,553,897	10.575	-6.83%
2018-03-27	0	17.28	17.18	17.28	16.90	17.30	79,000	1,348,440	17.069	11.03	10.97	11.03	10.79	11.04	123,748	10.897	0.12%
2018-03-26	0	17.26	17.12	17.28	17.02	17.38	35,000	601,740	17.193	11.02	10.93	11.03	10.87	11.10	54,825	10.976	-0.58%
2018-03-23	0	17.36	17.22	17.40	16.90	17.48	132,000	2,279,760	17.271	11.08	10.99	11.11	10.79	11.16	206,768	11.026	-0.80%
2018-03-22	0	17.50	17.44	17.50	17.44	17.98	128,633	2,269,520	17.643	11.17	11.13	11.17	11.13	11.48	201,494	11.263	-2.34%
2018-03-21	0	17.92	17.70	17.92	17.66	17.98	23,000	410,080	17.830	11.44	11.30	11.44	11.27	11.48	36,028	11.382	0.11%
2018-03-20	0	17.90	17.82	17.98	17.62	17.98	150,000	2,668,000	17.787	11.43	11.38	11.48	11.25	11.48	234,964	11.355	-0.44%
2018-03-19	0	17.98	17.92	18.00	17.78	18.00	176,000	3,158,000	17.943	11.48	11.44	11.49	11.35	11.49	275,691	11.455	0.56%
2018-03-16	0	17.88	17.40	17.88	17.56	18.00	404,000	7,175,980	17.762	11.41	11.11	11.41	11.21	11.49	632,837	11.339	1.59%
2018-03-15	0	17.60	17.52	17.60	17.18	17.60	212,000	3,694,240	17.426	11.24	11.18	11.24	10.97	11.24	332,083	11.124	1.50%
2018-03-14	0	17.34	17.30	17.34	17.22	17.34	60,743	1,051,073	17.304	11.07	11.04	11.07	10.99	11.07	95,150	11.047	0.00%
2018-03-13	0	17.34	17.32	17.34	17.32	17.38	884,000	15,328,760	17.340	11.07	11.06	11.07	11.06	11.10	1,384,722	11.070	0.35%
2018-03-12	0	17.28	17.26	17.28	17.22	17.36	454,000	7,841,140	17.271	11.03	11.02	11.03	10.99	11.08	711,158	11.026	0.23%
2018-03-09	0	17.24	17.22	17.24	16.80	17.42	3,063,060	52,063,123	16.997	11.01	10.99	11.01	10.73	11.12	4,798,063	10.851	-1.60%
2018-03-08	0	17.52	17.46	17.52	17.40	17.52	292,455	5,117,662	17.499	11.18	11.15	11.18	11.11	11.18	458,110	11.171	0.11%
2018-03-07	0	17.50	17.46	17.50	17.46	17.62	531,000	9,316,930	17.546	11.17	11.15	11.17	11.15	11.25	831,773	11.201	-0.57%
2018-03-06	0	17.60	17.50	17.60	17.50	17.70	378,000	6,658,250	17.614	11.24	11.17	11.24	11.17	11.30	592,110	11.245	0.23%
2018-03-05	0	17.56	17.40	17.56	17.40	17.68	3,000	52,660	17.553	11.21	11.11	11.21	11.11	11.29	4,699	11.206	-0.90%
2018-03-02	0	17.72	17.64	17.72	17.62	17.86	38,000	673,780	17.731	11.31	11.26	11.31	11.25	11.40	59,524	11.319	-0.34%
2018-03-01	0	17.78	17.50	17.78	17.32	17.80	52,000	915,360	17.603	11.35	11.17	11.35	11.06	11.36	81,454	11.238	0.11%
2018-02-28	0	17.76	17.46	17.76	17.44	17.86	48,000	850,380	17.716	11.34	11.15	11.34	11.13	11.40	75,189	11.310	1.95%
2018-02-27	0	17.42	17.40	17.42	17.42	17.88	49,000	863,580	17.624	11.12	11.11	11.12	11.12	11.41	76,755	11.251	-0.46%
2018-02-26	0	17.50	17.50	17.54	17.46	17.60	78,000	1,368,340	17.543	11.17	11.17	11.20	11.15	11.24	122,181	11.199	0.34%
2018-02-23	0	17.44	17.44	17.54	17.40	17.66	79,000	1,382,500	17.500	11.13	11.13	11.20	11.11	11.27	123,748	11.172	0.23%
2018-02-22	0	17.40	17.40	17.62	17.40	17.40	1,000	17,400	17.400	11.11	11.11	11.25	11.11	11.11	1,566	11.108	-2.14%
2018-02-21	0	17.78	17.72	17.78	17.72	17.88	24,000	426,800	17.783	11.35	11.31	11.35	11.31	11.41	37,594	11.353	1.72%
2018-02-20	0	17.48	17.46	17.48	17.46	17.64	125,000	2,192,020	17.536	11.16	11.15	11.16	11.15	11.26	195,803	11.195	-0.79%
2018-02-15	0	17.62	17.52	17.62	17.62	17.80	7,000	124,240	17.749	11.25	11.18	11.25	11.25	11.36	10,965	11.331	1.15%
2018-02-14	0	17.42	17.40	17.44	17.20	17.42	31,000	537,120	17.326	11.12	11.11	11.13	10.98	11.12	48,559	11.061	-0.34%
2018-02-13	0	17.48	17.40	17.48	17.34	17.56	132,854	2,314,705	17.423	11.16	11.11	11.16	11.07	11.21	208,106	11.123	0.23%
2018-02-12	0	17.44	17.44	17.48	17.20	17.58	128,000	2,218,640	17.333	11.13	11.13	11.16	10.98	11.22	200,503	11.065	-0.91%
2018-02-09	0	17.60	17.48	17.60	17.30	17.94	816,000	14,337,500	17.570	11.24	11.16	11.24	11.04	11.45	1,278,205	11.217	-2.87%
2018-02-08	0	18.12	18.10	18.24	18.10	18.44	74,591	1,358,694	18.215	11.57	11.55	11.64	11.55	11.77	116,841	11.629	-1.95%
2018-02-07	0	18.48	18.46	18.56	18.44	18.66	156,000	2,897,360	18.573	11.80	11.78	11.85	11.77	11.91	244,363	11.857	0.22%
2018-02-06	0	18.44	18.40	18.44	18.30	18.44	338,000	6,197,100	18.335	11.77	11.75	11.77	11.68	11.77	529,453	11.705	-0.86%
2018-02-05	0	18.60	18.60	18.70	18.40	18.60	260,546	4,813,348	18.474	11.87	11.87	11.94	11.75	11.87	408,127	11.794	-1.80%
2018-02-02	0	18.94	18.94	18.96	18.84	18.94	63,000	1,190,580	18.898	12.09	12.09	12.10	12.03	12.09	98,685	12.064	0.21%
2018-02-01	0	18.90	18.94	18.96	18.80	18.98	210,000	3,969,120	18.901	12.07	12.09	12.10	12.00	12.12	328,950	12.066	0.11%
2018-01-31	0	18.88	18.88	18.90	18.60	18.90	107,000	2,010,300	18.788	12.05	12.05	12.07	11.87	12.07	167,608	11.994	0.32%
2018-01-30	0	18.82	18.74	18.88	18.60	18.82	233,250	4,348,035	18.641	12.01	11.96	12.05	11.87	12.01	365,369	11.900	0.64%
2018-01-29	0	18.70	18.64	18.74	18.54	18.88	234,000	4,365,350	18.655	11.94	11.90	11.96	11.84	12.05	366,544	11.909	-1.06%
2018-01-26	0	18.90	18.82	18.90	18.52	18.90	528,284	9,844,878	18.636	12.07	12.01	12.07	11.82	12.07	827,519	11.897	1.07%
2018-01-25	0	18.70	18.60	18.70	18.52	18.70	106,000	1,972,080	18.605	11.94	11.87	11.94	11.82	11.94	166,041	11.877	0.54%
2018-01-24	0	18.60	18.58	18.60	18.30	18.60	536,006	9,935,011	18.535	11.87	11.86	11.87	11.68	11.87	839,615	11.833	1.53%
2018-01-23	0	18.32	18.32	18.34	18.22	18.50	96,000	1,764,860	18.384	11.70	11.70	11.71	11.63	11.81	150,377	11.736	-1.61%
2018-01-22	0	18.62	18.54	18.62	18.40	18.62	88,000	1,629,060	18.512	11.89	11.84	11.89	11.75	11.89	137,846	11.818	0.76%
2018-01-19	0	18.48	18.42	18.48	18.38	18.52	179,111	3,302,182	18.437	11.80	11.76	11.80	11.73	11.82	280,564	11.770	0.00%
2018-01-18	0	18.48	18.46	18.48	18.46	18.64	636,000	11,767,410	18.502	11.80	11.78	11.80	11.78	11.90	996,248	11.812	-0.65%
2018-01-17	0	18.60	18.60	18.62	18.50	18.62	109,526	2,036,704	18.596	11.87	11.87	11.89	11.81	11.89	171,565	11.871	0.00%
2018-01-16	0	18.60	18.52	18.60	18.50	18.60	39,020	723,129	18.532	11.87	11.82	11.87	11.81	11.87	61,122	11.831	0.65%
2018-01-15	0	18.48	18.42	18.50	18.42	18.58	82,980	1,540,328	18.563	11.80	11.76	11.81	11.76	11.86	129,982	11.850	-0.65%
2018-01-12	0	18.60	18.60	18.66	18.48	18.66	381,000	7,073,660	18.566	11.87	11.87	11.91	11.80	11.91	596,809	11.852	0.00%
2018-01-11	0	18.60	18.52	18.64	18.40	18.60	150,000	2,776,340	18.509	11.87	11.82	11.90	11.75	11.87	234,964	11.816	0.98%
2018-01-10	0	18.42	18.40	18.48	18.38	18.44	171,632	3,161,958	18.423	11.76	11.75	11.80	11.73	11.77	268,849	11.761	0.00%
2018-01-09	0	18.42	18.40	18.42	18.34	18.44	240,000	4,412,140	18.384	11.76	11.75	11.76	11.71	11.77	375,943	11.736	0.11%
2018-01-08	0	18.40	18.40	18.42	18.36	18.50	364,000	6,705,050	18.420	11.75	11.75	11.76	11.72	11.81	570,180	11.760	-0.76%
2018-01-05	0	18.54	18.42	18.54	18.34	18.58	93,060	1,715,950	18.439	11.84	11.76	11.84	11.71	11.86	145,772	11.771	0.32%
2018-01-04	0	18.48	18.48	18.56	18.30	18.70	316,000	5,859,812	18.544	11.80	11.80	11.85	11.68	11.94	494,991	11.838	-1.18%
2018-01-03	0	18.70	18.60	18.76	18.50	18.70	55,000	1,021,400	18.571	11.94	11.87	11.98	11.81	11.94	86,154	11.856	-0.21%
2018-01-02	0	18.74	18.74	18.88	18.74	18.92	206,000	3,886,710	18.868	11.96	11.96	12.05	11.96	12.08	322,684	12.045	-0.74%
2017-12-29	0	18.88	18.88	19.00	18.84	19.00	93,000	1,757,820	18.901	12.05	12.05	12.13	12.03	12.13	145,678	12.066	-0.84%
2017-12-28	0	19.04	18.96	19.04	18.88	19.04	68,014	1,288,865	18.950	12.16	12.10	12.16	12.05	12.16	106,539	12.098	0.00%
2017-12-27	0	19.04	18.92	19.04	18.80	19.04	38,000	717,660	18.886	12.16	12.08	12.16	12.00	12.16	59,524	12.057	0.85%
2017-12-22	0	18.88	18.60	18.92	18.52	19.00	99,000	1,865,540	18.844	12.05	11.87	12.08	11.82	12.13	155,076	12.030	-0.74%
2017-12-21	0	19.02	18.88	19.02	18.56	19.02	369,757	6,960,385	18.824	12.14	12.05	12.14	11.85	12.14	579,198	12.017	1.17%
2017-12-20	0	18.80	18.64	18.80	18.60	18.80	142,000	2,648,700	18.653	12.00	11.90	12.00	11.87	12.00	222,433	11.908	0.53%
2017-12-19	0	18.70	18.56	18.70	18.46	18.70	196,060	3,635,173	18.541	11.94	11.85	11.94	11.78	11.94	307,114	11.837	-0.21%
2017-12-18	0	18.74	18.60	18.74	18.40	18.76	267,000	4,959,080	18.573	11.96	11.87	11.96	11.75	11.98	418,236	11.857	0.75%
2017-12-15	0	18.60	18.48	18.60	17.80	18.60	739,967	13,510,702	18.259	11.87	11.80	11.87	11.36	11.87	1,159,105	11.656	2.88%
2017-12-14	0	18.08	18.00	18.08	17.36	18.08	269,320	4,808,497	17.854	11.54	11.49	11.54	11.08	11.54	421,870	11.398	2.96%
2017-12-13	0	17.56	17.56	17.66	17.28	17.66	74,000	1,298,860	17.552	11.21	11.21	11.27	11.03	11.27	115,916	11.205	1.74%
2017-12-12	0	17.26	17.26	17.54	17.20	17.58	18,000	310,940	17.274	11.02	11.02	11.20	10.98	11.22	28,196	11.028	-2.27%
2017-12-11	0	17.66	17.28	17.68	17.08	17.66	161,000	2,780,180	17.268	11.27	11.03	11.29	10.90	11.27	252,195	11.024	3.15%
2017-12-08	0	17.12	17.00	17.12	16.90	17.36	160,798	2,750,356	17.104	10.93	10.85	10.93	10.79	11.08	251,878	10.919	1.30%
2017-12-07	0	16.90	16.82	16.90	16.84	17.14	470,043	7,948,377	16.910	10.79	10.74	10.79	10.75	10.94	736,288	10.795	-0.94%
2017-12-06	0	17.06	16.90	17.06	16.84	17.24	460,334	7,811,304	16.969	10.89	10.79	10.89	10.75	11.01	721,080	10.833	-1.04%
2017-12-05	0	17.24	17.22	17.28	17.24	17.28	33,000	569,640	17.262	11.01	10.99	11.03	11.01	11.03	51,692	11.020	-0.23%
2017-12-04	0	17.28	17.24	17.32	17.28	17.40	39,000	676,360	17.343	11.03	11.01	11.06	11.03	11.11	61,091	11.071	-0.12%
2017-12-01	0	17.30	17.24	17.30	17.24	17.68	206,738	3,590,837	17.369	11.04	11.01	11.04	11.01	11.29	323,840	11.088	1.17%
2017-11-30	0	17.10	17.10	17.24	17.10	17.38	272,000	4,663,350	17.145	10.92	10.92	11.01	10.92	11.10	426,068	10.945	-0.81%
2017-11-29	0	17.24	17.24	17.34	17.22	17.38	99,000	1,712,280	17.296	11.01	11.01	11.07	10.99	11.10	155,076	11.042	-1.49%
2017-11-28	0	17.50	17.42	17.50	17.32	17.50	93,000	1,618,380	17.402	11.17	11.12	11.17	11.06	11.17	145,678	11.109	0.00%
2017-11-27	0	17.50	17.50	17.66	17.50	18.06	112,000	1,993,920	17.803	11.17	11.17	11.27	11.17	11.53	175,440	11.365	-2.78%
2017-11-24	0	18.00	17.94	18.00	17.78	18.00	86,000	1,537,040	17.873	11.49	11.45	11.49	11.35	11.49	134,713	11.410	0.56%
2017-11-23	0	17.90	17.90	17.92	17.80	18.08	220,000	3,940,380	17.911	11.43	11.43	11.44	11.36	11.54	344,614	11.434	-0.89%
2017-11-22	0	18.06	18.06	18.08	17.30	18.08	448,543	8,021,844	17.884	11.53	11.53	11.54	11.04	11.54	702,610	11.417	4.76%
2017-11-21	0	17.24	17.24	17.26	17.10	17.26	182,000	3,130,640	17.201	11.01	11.01	11.02	10.92	11.02	285,090	10.981	0.47%
2017-11-20	0	17.16	17.10	17.16	17.10	17.24	109,140	1,872,959	17.161	10.95	10.92	10.95	10.92	11.01	170,960	10.956	-0.58%
2017-11-17	0	17.26	17.20	17.26	17.18	17.36	253,000	4,365,140	17.254	11.02	10.98	11.02	10.97	11.08	396,306	11.015	-0.23%
2017-11-16	0	17.30	17.30	17.32	17.30	17.40	12,000	207,800	17.317	11.04	11.04	11.06	11.04	11.11	18,797	11.055	-0.80%
2017-11-15	0	17.44	17.30	17.44	17.24	17.46	124,000	2,144,360	17.293	11.13	11.04	11.13	11.01	11.15	194,237	11.040	0.81%
2017-11-14	0	17.30	17.24	17.30	17.24	17.50	45,000	777,900	17.287	11.04	11.01	11.04	11.01	11.17	70,489	11.036	-0.12%
2017-11-13	0	17.32	17.30	17.32	17.24	17.34	85,491	1,479,923	17.311	11.06	11.04	11.06	11.01	11.07	133,915	11.051	0.70%
2017-11-10	0	17.20	17.20	17.24	17.20	17.34	76,000	1,313,600	17.284	10.98	10.98	11.01	10.98	11.07	119,049	11.034	-0.58%
2017-11-09	0	17.30	17.24	17.30	17.22	17.30	100,966	1,743,403	17.267	11.04	11.01	11.04	10.99	11.04	158,156	11.023	0.46%
2017-11-08	0	17.22	17.22	17.30	17.04	17.30	121,006	2,080,203	17.191	10.99	10.99	11.04	10.88	11.04	189,547	10.975	1.06%
2017-11-07	0	17.04	16.96	17.04	16.96	17.38	144,000	2,454,100	17.042	10.88	10.83	10.88	10.83	11.10	225,566	10.880	-1.50%
2017-11-06	0	17.30	17.24	17.36	17.20	17.30	118,002	2,033,554	17.233	11.04	11.01	11.08	10.98	11.04	184,842	11.002	0.00%
2017-11-03	0	17.30	17.30	17.32	17.20	17.40	77,771	1,345,579	17.302	11.04	11.04	11.06	10.98	11.11	121,823	11.045	0.00%
2017-11-02	0	17.30	17.24	17.34	17.22	17.46	266,000	4,591,840	17.263	11.04	11.01	11.07	10.99	11.15	416,670	11.020	0.23%
2017-11-01	0	17.26	17.26	17.28	17.04	17.26	491,060	8,434,610	17.176	11.02	11.02	11.03	10.88	11.02	769,210	10.965	1.41%
2017-10-31	0	17.02	17.02	17.06	16.92	17.08	208,565	3,545,527	17.000	10.87	10.87	10.89	10.80	10.90	326,702	10.852	-0.23%
2017-10-30	0	17.06	17.00	17.06	16.90	17.08	207,917	3,539,752	17.025	10.89	10.85	10.89	10.79	10.90	325,687	10.869	0.95%
2017-10-27	0	16.90	16.94	17.00	16.90	17.00	348,000	5,914,390	16.995	10.79	10.81	10.85	10.79	10.85	545,117	10.850	-0.12%
2017-10-26	0	16.92	16.92	17.08	16.92	17.08	301,000	5,124,900	17.026	10.80	10.80	10.90	10.80	10.90	471,495	10.869	-0.35%
2017-10-25	0	16.98	16.98	17.00	16.90	17.10	412,000	6,994,170	16.976	10.84	10.84	10.85	10.79	10.92	645,368	10.837	-0.59%
2017-10-24	0	17.08	16.90	17.10	16.76	17.08	211,000	3,556,300	16.855	10.90	10.79	10.92	10.70	10.90	330,516	10.760	1.07%
2017-10-23	0	16.90	16.86	16.98	16.64	17.14	384,000	6,448,180	16.792	10.79	10.76	10.84	10.62	10.94	601,508	10.720	-1.63%
2017-10-20	0	17.18	17.14	17.18	17.12	17.22	121,000	2,079,060	17.182	10.97	10.94	10.97	10.93	10.99	189,538	10.969	0.47%
2017-10-19	0	17.10	16.96	17.10	16.94	17.18	415,804	7,099,073	17.073	10.92	10.83	10.92	10.81	10.97	651,327	10.899	1.18%
2017-10-18	0	16.90	16.90	17.00	16.80	17.06	447,000	7,585,760	16.970	10.79	10.79	10.85	10.73	10.89	700,193	10.834	-0.12%
2017-10-17	0	16.92	16.96	17.00	16.84	17.12	145,407	2,473,395	17.010	10.80	10.83	10.85	10.75	10.93	227,770	10.859	-0.12%
2017-10-16	0	16.94	16.98	17.04	16.90	17.20	634,000	10,821,820	17.069	10.81	10.84	10.88	10.79	10.98	993,115	10.897	-0.94%
2017-10-13	0	17.10	17.10	17.14	16.96	17.16	160,000	2,734,650	17.092	10.92	10.92	10.94	10.83	10.95	250,628	10.911	1.54%
2017-10-12	0	16.84	16.82	16.84	16.80	17.40	1,512,500	25,605,230	16.929	10.75	10.74	10.75	10.73	11.11	2,369,222	10.807	-2.32%
2017-10-11	0	17.24	17.24	17.30	17.22	17.68	1,795,953	31,244,696	17.397	11.01	11.01	11.04	10.99	11.29	2,813,231	11.106	-2.93%
2017-10-10	0	17.76	17.74	17.82	17.68	17.80	210,000	3,725,940	17.743	11.34	11.33	11.38	11.29	11.36	328,950	11.327	0.11%
2017-10-09	0	17.74	17.68	17.76	17.64	17.92	313,914	5,581,969	17.782	11.33	11.29	11.34	11.26	11.44	491,724	11.352	-0.89%
2017-10-06	0	17.90	17.84	17.90	17.76	18.04	493,000	8,824,920	17.900	11.43	11.39	11.43	11.34	11.52	772,249	11.428	-0.44%
2017-10-04	0	17.98	17.94	18.06	17.94	18.06	227,000	4,095,600	18.042	11.48	11.45	11.53	11.45	11.53	355,579	11.518	-0.44%
2017-10-03	0	18.06	17.94	18.06	17.94	18.22	176,140	3,181,248	18.061	11.53	11.45	11.53	11.45	11.63	275,911	11.530	0.89%
2017-09-29	0	17.90	17.90	18.02	17.90	18.22	268,000	4,844,460	18.076	11.43	11.43	11.50	11.43	11.63	419,803	11.540	0.00%
2017-09-28	0	17.90	17.90	18.08	17.90	18.40	185,000	3,355,080	18.136	11.43	11.43	11.54	11.43	11.75	289,789	11.578	-1.97%
2017-09-27	0	18.26	18.24	18.30	18.24	18.38	290,000	5,307,400	18.301	11.66	11.64	11.68	11.64	11.73	454,264	11.684	0.22%
2017-09-26	0	18.22	18.20	18.22	17.80	18.36	355,000	6,435,941	18.129	11.63	11.62	11.63	11.36	11.72	556,082	11.574	1.90%
2017-09-25	0	17.88	17.74	17.92	17.74	18.16	139,000	2,487,580	17.896	11.41	11.33	11.44	11.33	11.59	217,733	11.425	-0.33%
2017-09-22	0	17.94	17.94	18.00	17.92	18.18	107,000	1,926,080	18.001	11.45	11.45	11.49	11.44	11.61	167,608	11.492	-0.33%
2017-09-21	0	18.00	17.98	18.00	17.98	18.22	427,000	7,701,380	18.036	11.49	11.48	11.49	11.48	11.63	668,865	11.514	-0.88%
2017-09-20	0	18.16	18.16	18.22	18.10	18.22	456,000	8,277,070	18.151	11.59	11.59	11.63	11.55	11.63	714,291	11.588	0.33%
2017-09-19	0	18.10	18.10	18.22	18.08	18.24	313,000	5,692,000	18.185	11.55	11.55	11.63	11.54	11.64	490,292	11.609	-0.55%
2017-09-18	0	18.20	18.20	18.34	18.10	18.36	232,295	4,227,356	18.198	11.62	11.62	11.71	11.55	11.72	363,873	11.618	-0.76%
2017-09-15	0	18.34	18.00	18.34	17.94	18.34	314,735	5,689,707	18.078	11.71	11.49	11.71	11.45	11.71	493,010	11.541	1.78%
2017-09-14	0	18.02	18.02	18.10	18.00	18.16	148,000	2,669,120	18.035	11.50	11.50	11.55	11.49	11.59	231,831	11.513	-0.77%
2017-09-13	0	18.16	18.16	18.18	18.12	18.22	194,916	3,543,651	18.180	11.59	11.59	11.61	11.57	11.63	305,322	11.606	-0.77%
2017-09-12	0	18.30	18.30	18.38	18.20	18.58	448,000	8,164,410	18.224	11.68	11.68	11.73	11.62	11.86	701,760	11.634	-1.61%
2017-09-11	0	18.60	18.36	18.60	18.14	18.60	371,000	6,809,280	18.354	11.87	11.72	11.87	11.58	11.87	581,145	11.717	2.93%
2017-09-08	0	18.16	18.04	18.16	18.06	18.16	159,879	2,890,529	18.079	11.54	11.46	11.54	11.47	11.54	251,686	11.485	0.44%
2017-09-07	0	18.08	18.04	18.08	18.00	18.14	262,000	4,730,260	18.054	11.48	11.46	11.48	11.43	11.52	412,448	11.469	-0.66%
2017-09-06	0	18.20	18.12	18.20	18.00	18.20	509,586	9,205,190	18.064	11.56	11.51	11.56	11.43	11.56	802,205	11.475	0.44%
2017-09-05	0	18.12	18.06	18.12	18.04	18.16	165,724	2,995,424	18.075	11.51	11.47	11.51	11.46	11.54	260,888	11.482	0.44%
2017-09-04	0	18.04	18.02	18.10	17.88	18.78	206,000	3,722,120	18.069	11.46	11.45	11.50	11.36	11.93	324,291	11.478	0.22%
2017-09-01	0	18.00	18.00	18.02	17.86	18.02	1,093,000	19,624,933	17.955	11.43	11.43	11.45	11.35	11.45	1,720,633	11.406	0.78%
2017-08-31	0	17.86	17.86	17.94	17.72	18.52	535,000	9,600,350	17.945	11.35	11.35	11.40	11.26	11.76	842,213	11.399	-3.46%
2017-08-30	0	18.50	18.44	18.52	18.30	19.22	599,000	11,153,820	18.621	11.75	11.71	11.76	11.62	12.21	942,964	11.828	-3.44%
2017-08-29	0	19.16	19.10	19.16	19.10	19.78	150,006	2,881,954	19.212	12.17	12.13	12.17	12.13	12.56	236,144	12.204	-0.83%
2017-08-28	0	19.32	19.16	19.32	19.18	19.80	85,720	1,654,853	19.305	12.27	12.17	12.27	12.18	12.58	134,943	12.263	0.00%
2017-08-25	0	19.32	19.18	19.38	19.26	19.44	173,000	3,348,104	19.353	12.27	12.18	12.31	12.23	12.35	272,342	12.294	-0.62%
2017-08-24	0	19.44	19.34	19.44	19.20	19.44	400,000	7,703,100	19.258	12.35	12.29	12.35	12.20	12.35	629,692	12.233	1.14%
2017-08-22	0	19.22	19.22	19.28	19.18	19.60	102,000	1,964,452	19.259	12.21	12.21	12.25	12.18	12.45	160,571	12.234	0.00%
2017-08-21	0	19.22	19.18	19.22	19.12	19.36	199,000	3,819,000	19.191	12.21	12.18	12.21	12.15	12.30	313,272	12.191	0.00%
2017-08-18	0	19.22	19.12	19.22	19.02	19.22	448,084	8,553,619	19.089	12.21	12.15	12.21	12.08	12.21	705,387	12.126	0.95%
2017-08-17	0	19.04	19.04	19.12	19.00	19.60	313,000	5,970,130	19.074	12.09	12.09	12.15	12.07	12.45	492,734	12.116	0.00%
2017-08-16	0	19.04	19.00	19.16	18.88	19.06	92,000	1,751,180	19.035	12.09	12.07	12.17	11.99	12.11	144,829	12.091	-1.04%
2017-08-15	0	19.24	18.94	19.28	18.92	19.74	77,000	1,478,780	19.205	12.22	12.03	12.25	12.02	12.54	121,216	12.200	2.34%
2017-08-14	0	18.80	18.80	18.92	18.76	18.98	357,000	6,724,280	18.836	11.94	11.94	12.02	11.92	12.06	562,000	11.965	-0.42%
2017-08-11	0	18.88	18.88	18.90	18.48	20.00	433,000	8,175,620	18.881	11.99	11.99	12.01	11.74	12.70	681,641	11.994	0.43%
2017-08-10	0	18.80	18.78	19.00	18.42	19.02	551,432	10,298,944	18.677	11.94	11.93	12.07	11.70	12.08	868,081	11.864	1.29%
2017-08-09	0	18.56	18.50	18.56	18.50	18.80	243,863	4,532,127	18.585	11.79	11.75	11.79	11.75	11.94	383,896	11.806	0.32%
2017-08-08	0	18.50	18.44	18.50	18.42	18.58	103,000	1,905,740	18.502	11.75	11.71	11.75	11.70	11.80	162,146	11.753	-0.86%
2017-08-07	0	18.66	18.58	18.66	18.40	18.78	338,000	6,286,400	18.599	11.85	11.80	11.85	11.69	11.93	532,090	11.815	1.41%
2017-08-04	0	18.40	18.40	18.44	18.20	18.44	773,000	14,227,260	18.405	11.69	11.69	11.71	11.56	11.71	1,216,880	11.692	0.33%
2017-08-03	0	18.34	18.34	18.36	18.28	18.58	110,000	2,017,100	18.337	11.65	11.65	11.66	11.61	11.80	173,165	11.648	-1.29%
2017-08-02	0	18.58	18.44	18.58	18.12	18.58	278,785	5,124,201	18.380	11.80	11.71	11.80	11.51	11.80	438,872	11.676	0.98%
2017-08-01	0	18.40	18.20	18.40	18.02	18.48	428,527	7,831,648	18.276	11.69	11.56	11.69	11.45	11.74	674,600	11.609	0.77%
2017-07-31	0	18.26	18.10	18.26	18.02	18.32	455,000	8,263,520	18.162	11.60	11.50	11.60	11.45	11.64	716,275	11.537	0.77%
2017-07-28	0	18.12	17.98	18.12	17.84	18.26	147,000	2,643,280	17.981	11.51	11.42	11.51	11.33	11.60	231,412	11.422	1.46%
2017-07-27	0	17.86	17.86	17.90	17.86	18.18	87,000	1,556,920	17.896	11.35	11.35	11.37	11.35	11.55	136,958	11.368	-0.11%
2017-07-26	0	17.88	17.88	17.96	17.80	18.18	83,000	1,484,380	17.884	11.36	11.36	11.41	11.31	11.55	130,661	11.361	-0.56%
2017-07-25	0	17.98	17.98	18.00	17.92	18.28	278,000	5,017,380	18.048	11.42	11.42	11.43	11.38	11.61	437,636	11.465	-0.66%
2017-07-24	0	18.10	18.04	18.06	17.90	18.14	388,000	6,995,620	18.030	11.50	11.46	11.47	11.37	11.52	610,801	11.453	0.56%
2017-07-21	0	18.00	18.14	18.16	17.88	18.20	343,000	6,169,760	17.988	11.43	11.52	11.54	11.36	11.56	539,961	11.426	-1.10%
2017-07-20	0	18.20	18.20	18.22	17.90	18.40	422,000	7,657,680	18.146	11.56	11.56	11.57	11.37	11.69	664,325	11.527	0.44%
2017-07-19	0	18.12	18.10	18.16	17.84	18.18	333,000	6,017,860	18.072	11.51	11.50	11.54	11.33	11.55	524,218	11.480	2.60%
2017-07-18	0	17.66	17.66	17.78	17.32	17.80	543,000	9,483,880	17.466	11.22	11.22	11.29	11.00	11.31	854,807	11.095	0.46%
2017-07-17	0	17.58	17.62	17.64	17.52	17.74	189,000	3,332,540	17.632	11.17	11.19	11.21	11.13	11.27	297,529	11.201	0.46%
2017-07-14	0	17.50	17.50	17.58	17.42	17.88	272,000	4,766,240	17.523	11.12	11.12	11.17	11.07	11.36	428,190	11.131	0.92%
2017-07-13	0	17.34	17.30	17.34	16.94	17.52	2,872,000	49,550,000	17.253	11.01	10.99	11.01	10.76	11.13	4,521,188	10.960	2.00%
2017-07-12	0	17.00	16.98	17.00	16.96	17.40	824,000	14,096,620	17.108	10.80	10.79	10.80	10.77	11.05	1,297,165	10.867	-0.35%
2017-07-11	0	17.06	17.06	17.10	17.06	17.58	265,132	4,582,098	17.282	10.84	10.84	10.86	10.84	11.17	417,379	10.978	-2.85%
2017-07-10	0	17.56	17.50	17.56	17.40	17.66	450,434	7,893,454	17.524	11.15	11.12	11.15	11.05	11.22	709,087	11.132	-0.23%
2017-07-07	0	17.60	17.60	17.70	17.60	17.86	1,757,000	31,325,958	17.829	11.18	11.18	11.24	11.18	11.35	2,765,922	11.326	-1.35%
2017-07-06	0	17.84	17.78	17.84	17.78	17.88	27,000	481,770	17.843	11.33	11.29	11.33	11.29	11.36	42,504	11.335	-0.11%
2017-07-05	0	17.86	17.86	18.00	17.66	18.00	1,073,000	19,118,120	17.817	11.35	11.35	11.43	11.22	11.43	1,689,148	11.318	0.22%
2017-07-04	0	17.82	17.82	17.98	17.70	18.46	256,610	4,607,857	17.957	11.32	11.32	11.42	11.24	11.73	403,963	11.407	-2.94%
2017-07-03	0	18.36	18.18	18.40	18.10	18.38	661,916	12,040,900	18.191	11.66	11.55	11.69	11.50	11.68	1,042,008	11.555	0.77%
2017-06-30	0	18.22	18.10	18.22	18.08	18.40	248,000	4,513,480	18.200	11.57	11.50	11.57	11.48	11.69	390,409	11.561	-0.87%
2017-06-29	0	18.38	18.30	18.38	18.24	18.56	260,000	4,783,440	18.398	11.68	11.62	11.68	11.59	11.79	409,300	11.687	0.11%
2017-06-28	0	18.36	18.36	18.44	18.30	18.74	446,000	8,310,950	18.634	11.66	11.66	11.71	11.62	11.90	702,106	11.837	-1.92%
2017-06-27	0	18.72	18.62	18.72	18.62	18.88	89,800	1,680,636	18.715	11.89	11.83	11.89	11.83	11.99	141,366	11.889	-0.64%
2017-06-26	0	18.84	18.84	18.92	18.84	18.98	39,000	738,500	18.936	11.97	11.97	12.02	11.97	12.06	61,395	12.029	-0.95%
2017-06-23	0	19.02	18.96	19.26	18.80	19.20	2,400,000	46,038,346	19.183	12.08	12.04	12.23	11.94	12.20	3,778,151	12.185	-1.04%
2017-06-22	0	19.22	19.20	19.24	19.20	19.48	223,000	4,309,896	19.327	12.21	12.20	12.22	12.20	12.37	351,053	12.277	-0.62%
2017-06-21	0	19.34	19.32	19.40	19.14	19.50	185,349	3,586,607	19.351	12.29	12.27	12.32	12.16	12.39	291,782	12.292	-1.23%
2017-06-20	0	19.58	19.48	19.58	19.38	19.64	63,000	1,228,440	19.499	12.44	12.37	12.44	12.31	12.48	99,176	12.386	0.20%
2017-06-19	0	19.54	19.54	19.70	19.48	19.76	246,000	4,843,200	19.688	12.41	12.41	12.51	12.37	12.55	387,261	12.506	-0.71%
2017-06-16	0	19.68	19.58	19.78	19.48	19.90	607,322	11,962,234	19.697	12.50	12.44	12.56	12.37	12.64	956,064	12.512	-0.51%
2017-06-15	0	19.78	19.70	19.78	19.58	19.78	184,800	3,633,330	19.661	12.56	12.51	12.56	12.44	12.56	290,918	12.489	-0.60%
2017-06-14	0	19.90	19.90	20.10	19.56	20.05	397,004	7,900,801	19.901	12.64	12.64	12.77	12.43	12.74	624,975	12.642	0.51%
2017-06-13	0	19.80	19.80	19.86	19.50	19.86	215,807	4,265,486	19.765	12.58	12.58	12.62	12.39	12.62	339,730	12.556	1.02%
2017-06-12	0	19.60	19.60	19.70	19.22	20.20	649,100	12,774,794	19.681	12.45	12.45	12.51	12.21	12.83	1,021,833	12.502	1.98%
2017-06-09	0	19.22	19.22	19.26	18.52	19.30	901,000	17,181,260	19.069	12.21	12.21	12.23	11.76	12.26	1,418,381	12.113	3.44%
2017-06-08	0	18.58	18.56	18.58	18.52	18.72	277,534	5,156,072	18.578	11.80	11.79	11.80	11.76	11.89	436,902	11.801	-0.32%
2017-06-07	0	18.64	18.54	18.64	18.28	18.64	196,000	3,630,900	18.525	11.84	11.78	11.84	11.61	11.84	308,549	11.768	3.33%
2017-06-06	0	18.04	18.04	18.10	17.78	18.36	449,000	8,071,142	17.976	11.46	11.46	11.50	11.29	11.66	706,829	11.419	2.50%
2017-06-05	0	17.60	17.58	17.60	17.58	17.90	172,000	3,052,800	17.749	11.18	11.17	11.18	11.17	11.37	270,768	11.275	0.17%
2017-06-02	0	17.92	17.90	18.04	17.82	18.08	189,000	3,389,800	17.935	11.16	11.15	11.24	11.10	11.26	303,456	11.171	-0.55%
2017-06-01	0	18.02	18.04	18.08	17.98	18.48	544,000	9,890,686	18.181	11.22	11.24	11.26	11.20	11.51	873,440	11.324	-0.99%
2017-05-31	0	18.20	18.20	18.34	18.02	18.48	678,118	12,327,901	18.180	11.34	11.34	11.42	11.22	11.51	1,088,779	11.323	-0.98%
2017-05-29	0	18.38	18.20	18.38	17.80	18.38	143,000	2,586,840	18.090	11.45	11.34	11.45	11.09	11.45	229,599	11.267	2.80%
2017-05-26	0	17.88	17.82	17.94	17.68	18.12	373,000	6,673,680	17.892	11.14	11.10	11.17	11.01	11.29	598,885	11.144	-0.67%
2017-05-25	0	18.00	17.96	18.00	17.96	18.34	203,000	3,667,710	18.068	11.21	11.19	11.21	11.19	11.42	325,935	11.253	-1.10%
2017-05-24	0	18.20	18.16	18.20	18.16	18.46	257,343	4,704,568	18.281	11.34	11.31	11.34	11.31	11.50	413,187	11.386	-0.76%
2017-05-23	0	18.34	18.30	18.40	18.28	18.62	563,000	10,370,200	18.420	11.42	11.40	11.46	11.39	11.60	903,947	11.472	0.22%
2017-05-22	0	18.30	18.30	18.32	18.28	18.82	428,000	7,983,534	18.653	11.40	11.40	11.41	11.39	11.72	687,192	11.618	-2.87%
2017-05-19	0	18.84	18.80	18.84	18.18	18.84	276,000	5,102,940	18.489	11.73	11.71	11.73	11.32	11.73	443,143	11.515	2.95%
2017-05-18	0	18.30	18.20	18.28	18.14	18.54	427,000	7,814,912	18.302	11.40	11.34	11.39	11.30	11.55	685,586	11.399	-0.11%
2017-05-17	0	18.32	18.32	18.36	18.32	18.82	322,400	5,974,076	18.530	11.41	11.41	11.44	11.41	11.72	517,642	11.541	-2.24%
2017-05-16	0	18.74	18.68	18.82	18.68	19.08	557,980	10,512,767	18.841	11.67	11.63	11.72	11.63	11.88	895,886	11.734	-1.06%
2017-05-15	0	18.94	18.90	19.08	18.84	19.04	73,000	1,383,260	18.949	11.80	11.77	11.88	11.73	11.86	117,208	11.802	0.00%
2017-05-12	0	18.94	18.90	19.12	18.72	19.12	176,000	3,335,280	18.950	11.80	11.77	11.91	11.66	11.91	282,584	11.803	-0.94%
2017-05-11	0	19.12	18.92	19.14	18.86	19.20	128,000	2,431,050	18.993	11.91	11.78	11.92	11.75	11.96	205,515	11.829	1.16%
2017-05-10	0	18.90	18.90	19.02	18.80	19.04	281,626	5,350,033	18.997	11.77	11.77	11.85	11.71	11.86	452,176	11.832	-0.74%
2017-05-09	0	19.04	19.04	19.08	18.92	19.12	150,000	2,854,680	19.031	11.86	11.86	11.88	11.78	11.91	240,838	11.853	1.17%
2017-05-08	0	18.82	18.74	18.82	18.74	18.90	171,000	3,217,393	18.815	11.72	11.67	11.72	11.67	11.77	274,556	11.719	-0.11%
2017-05-05	0	18.84	18.82	18.84	18.72	19.16	344,000	6,480,749	18.839	11.73	11.72	11.73	11.66	11.93	552,323	11.734	-2.48%
2017-05-04	0	19.32	19.24	19.40	19.22	19.94	479,916	9,394,335	19.575	12.03	11.98	12.08	11.97	12.42	770,548	12.192	-2.82%
2017-05-02	0	19.88	19.90	19.92	19.64	19.98	589,000	11,718,877	19.896	12.38	12.39	12.41	12.23	12.44	945,692	12.392	-0.10%
2017-04-28	0	19.90	19.80	19.90	19.80	20.25	235,000	4,680,310	19.916	12.39	12.33	12.39	12.33	12.61	377,313	12.404	-0.40%
2017-04-27	0	19.98	19.80	20.00	19.82	20.10	146,960	2,927,655	19.921	12.44	12.33	12.46	12.34	12.52	235,957	12.408	-0.60%
2017-04-26	0	20.10	20.05	20.15	19.62	20.25	199,000	3,981,122	20.006	12.52	12.49	12.55	12.22	12.61	319,512	12.460	0.50%
2017-04-25	0	20.00	19.92	20.10	19.94	20.25	173,000	3,470,840	20.063	12.46	12.41	12.52	12.42	12.61	277,767	12.496	-0.50%
2017-04-24	0	20.10	19.92	20.10	19.88	20.60	299,000	5,980,062	20.000	12.52	12.41	12.52	12.38	12.83	480,071	12.457	-1.71%
2017-04-21	0	20.45	20.40	20.45	20.30	20.55	190,000	3,875,350	20.397	12.74	12.71	12.74	12.64	12.80	305,062	12.703	-0.97%
2017-04-20	0	20.65	20.50	20.70	20.00	20.70	218,311	4,433,563	20.308	12.86	12.77	12.89	12.46	12.89	350,518	12.649	2.23%
2017-04-19	0	20.20	20.05	20.20	19.90	20.45	184,000	3,681,410	20.008	12.58	12.49	12.58	12.39	12.74	295,428	12.461	1.10%
2017-04-18	0	19.98	19.92	20.00	19.88	20.50	314,000	6,279,220	19.998	12.44	12.41	12.46	12.38	12.77	504,155	12.455	-3.71%
2017-04-13	0	20.75	20.60	20.75	19.84	20.85	508,000	10,452,720	20.576	12.92	12.83	12.92	12.36	12.99	815,639	12.815	4.69%
2017-04-12	0	19.82	19.76	19.92	19.50	19.92	342,000	6,734,034	19.690	12.34	12.31	12.41	12.15	12.41	549,111	12.264	0.61%
2017-04-11	0	19.70	19.56	19.70	19.36	19.74	145,000	2,838,060	19.573	12.27	12.18	12.27	12.06	12.29	232,810	12.190	0.41%
2017-04-10	0	19.62	19.58	19.62	19.18	19.68	178,618	3,487,202	19.523	12.22	12.19	12.22	11.95	12.26	286,787	12.160	1.76%
2017-04-07	0	19.28	19.22	19.28	19.06	19.34	420,000	8,069,998	19.214	12.01	11.97	12.01	11.87	12.05	674,347	11.967	0.00%
2017-04-06	0	19.28	19.20	19.30	18.86	19.46	435,000	8,367,382	19.235	12.01	11.96	12.02	11.75	12.12	698,431	11.980	1.58%
2017-04-05	0	18.98	18.94	19.00	18.80	19.00	388,339	7,350,994	18.929	11.82	11.80	11.83	11.71	11.83	623,513	11.790	0.00%
2017-04-03	0	18.98	18.96	19.00	18.40	19.20	434,237	8,218,074	18.925	11.82	11.81	11.83	11.46	11.96	697,206	11.787	3.60%
2017-03-31	0	18.32	18.30	18.34	15.00	18.56	483,000	8,789,860	18.198	11.41	11.40	11.42	9.342	11.56	775,499	11.334	-0.76%
2017-03-30	0	18.46	18.40	18.50	18.08	18.58	581,000	10,657,890	18.344	11.50	11.46	11.52	11.26	11.57	932,847	11.425	-0.75%
2017-03-29	0	18.60	18.60	18.66	18.16	19.10	609,400	11,360,330	18.642	11.58	11.58	11.62	11.31	11.90	978,446	11.611	-1.69%
2017-03-28	0	18.92	18.88	18.92	17.20	18.94	917,400	16,617,928	18.114	11.78	11.76	11.78	10.71	11.80	1,472,967	11.282	6.77%
2017-03-27	0	17.72	17.64	17.80	17.36	17.84	515,200	9,092,190	17.648	11.04	10.99	11.09	10.81	11.11	827,199	10.992	-1.12%
2017-03-24	0	17.92	17.82	17.92	17.64	17.94	256,000	4,548,924	17.769	11.16	11.10	11.16	10.99	11.17	411,031	11.067	1.13%
2017-03-23	0	17.72	17.72	17.78	16.80	17.78	331,300	5,692,262	17.182	11.04	11.04	11.07	10.46	11.07	531,932	10.701	1.72%
2017-03-22	0	17.42	17.40	17.56	17.40	17.84	568,733	10,019,832	17.618	10.85	10.84	10.94	10.84	11.11	913,151	10.973	-3.01%
2017-03-21	0	17.96	17.90	18.00	17.88	18.14	372,000	6,705,988	18.027	11.19	11.15	11.21	11.14	11.30	597,279	11.228	-0.11%
2017-03-20	0	17.98	17.96	18.00	17.98	18.18	144,000	2,597,560	18.039	11.20	11.19	11.21	11.20	11.32	231,205	11.235	-0.11%
2017-03-17	0	18.00	17.96	18.10	17.86	18.20	547,000	9,848,025	18.004	11.21	11.19	11.27	11.12	11.34	878,257	11.213	0.45%
2017-03-16	0	17.92	17.86	17.94	17.82	18.08	174,200	3,128,490	17.959	11.16	11.12	11.17	11.10	11.26	279,694	11.185	-0.11%
2017-03-15	0	17.94	17.92	18.00	17.92	18.12	338,000	6,090,234	18.018	11.17	11.16	11.21	11.16	11.29	542,689	11.222	-0.66%
2017-03-14	0	18.06	17.96	18.06	17.96	18.12	95,000	1,713,023	18.032	11.25	11.19	11.25	11.19	11.29	152,531	11.231	0.11%
2017-03-13	0	18.04	17.98	18.04	17.90	18.22	210,900	3,795,948	17.999	11.24	11.20	11.24	11.15	11.35	338,619	11.210	0.00%
2017-03-10	0	18.04	17.90	18.04	17.58	18.08	1,323,000	23,616,400	17.851	11.24	11.15	11.24	10.95	11.26	2,124,194	11.118	2.15%
2017-03-09	0	17.66	17.64	17.82	17.62	17.84	898,473	15,977,069	17.782	11.00	10.99	11.10	10.97	11.11	1,442,578	11.075	-0.67%
2017-03-08	0	17.78	17.72	17.80	17.66	17.82	57,000	1,010,960	17.736	11.07	11.04	11.09	11.00	11.10	91,519	11.047	0.00%
2017-03-07	0	17.78	17.74	17.84	17.72	17.90	566,000	10,081,740	17.812	11.07	11.05	11.11	11.04	11.15	908,763	11.094	-0.45%
2017-03-06	0	17.86	17.80	17.90	17.64	17.90	341,000	6,074,360	17.813	11.12	11.09	11.15	10.99	11.15	547,506	11.095	0.90%
2017-03-03	0	17.70	17.56	17.72	17.38	17.80	374,534	6,575,843	17.557	11.02	10.94	11.04	10.82	11.09	601,348	10.935	-0.56%
2017-03-02	0	17.80	17.74	17.80	17.40	17.80	203,000	3,589,460	17.682	11.09	11.05	11.09	10.84	11.09	325,935	11.013	2.42%
2017-03-01	0	17.38	17.26	17.40	17.10	17.40	376,000	6,490,860	17.263	10.82	10.75	10.84	10.65	10.84	603,701	10.752	0.70%
2017-02-28	0	17.26	17.20	17.26	17.12	17.50	1,418,000	24,557,040	17.318	10.75	10.71	10.75	10.66	10.90	2,276,725	10.786	-1.26%
2017-02-27	0	17.48	17.34	17.48	17.34	17.54	228,000	3,980,220	17.457	10.89	10.80	10.89	10.80	10.92	366,074	10.873	-0.34%
2017-02-24	0	17.54	17.54	17.56	17.36	17.70	377,000	6,608,924	17.530	10.92	10.92	10.94	10.81	11.02	605,307	10.918	-0.34%
2017-02-23	0	17.60	17.60	17.64	17.32	17.68	3,011,149	52,753,585	17.519	10.96	10.96	10.99	10.79	11.01	4,834,667	10.912	1.15%
2017-02-22	0	17.40	17.34	17.40	17.14	17.46	1,105,000	19,181,826	17.359	10.84	10.80	10.84	10.68	10.87	1,774,176	10.812	0.23%
2017-02-21	0	17.36	17.28	17.34	16.84	17.36	579,200	9,872,316	17.045	10.81	10.76	10.80	10.49	10.81	929,957	10.616	2.60%
2017-02-20	0	16.92	16.88	16.92	16.70	16.96	377,000	6,343,590	16.826	10.54	10.51	10.54	10.40	10.56	605,307	10.480	0.95%
2017-02-17	0	16.76	16.76	16.84	16.68	16.98	397,944	6,647,026	16.703	10.44	10.44	10.49	10.39	10.58	638,934	10.403	0.24%
2017-02-16	0	16.72	16.70	16.74	16.40	17.00	515,944	8,586,030	16.641	10.41	10.40	10.43	10.21	10.59	828,394	10.365	0.48%
2017-02-15	0	16.64	16.64	16.68	16.50	16.98	549,000	9,162,528	16.689	10.36	10.36	10.39	10.28	10.58	881,468	10.395	-1.42%
2017-02-14	0	16.88	16.80	16.94	16.48	16.94	330,766	5,513,776	16.670	10.51	10.46	10.55	10.26	10.55	531,074	10.382	2.68%
2017-02-13	0	16.44	16.40	16.46	16.24	16.48	215,000	3,501,757	16.287	10.24	10.21	10.25	10.11	10.26	345,202	10.144	0.98%
2017-02-10	0	16.28	16.16	16.28	16.08	16.30	1,608,791	26,032,496	16.181	10.14	10.06	10.14	10.02	10.15	2,583,057	10.078	0.00%
2017-02-09	0	16.28	16.22	16.28	16.00	16.30	153,738	2,483,211	16.152	10.14	10.10	10.14	9.965	10.15	246,840	10.060	0.49%
2017-02-08	0	16.20	16.10	16.20	16.00	16.38	335,000	5,400,660	16.121	10.09	10.03	10.09	9.965	10.20	537,872	10.041	-0.25%
2017-02-07	0	16.24	16.18	16.28	16.02	16.40	344,000	5,563,390	16.173	10.11	10.08	10.14	9.978	10.21	552,323	10.073	0.25%
2017-02-06	0	16.20	16.12	16.20	16.00	16.30	417,800	6,741,726	16.136	10.09	10.04	10.09	9.965	10.15	670,815	10.050	1.89%
2017-02-03	0	15.90	15.76	15.92	15.30	16.00	749,000	11,743,976	15.680	9.903	9.816	9.915	9.529	9.965	1,202,586	9.7656	4.06%
2017-02-02	0	15.28	15.24	15.30	14.86	15.34	1,470,693	22,195,006	15.092	9.517	9.492	9.529	9.255	9.554	2,361,328	9.3994	3.24%
2017-02-01	0	14.80	14.80	14.90	14.78	15.00	748,801	11,164,017	14.909	9.218	9.218	9.280	9.205	9.342	1,202,267	9.2858	-0.13%
2017-01-27	0	14.82	14.78	14.82	14.84	15.04	7,501	111,884	14.916	9.230	9.205	9.230	9.243	9.367	12,044	9.2900	-0.40%
2017-01-26	0	14.88	14.80	14.88	14.84	15.00	143,000	2,132,580	14.913	9.268	9.218	9.268	9.243	9.342	229,599	9.2883	0.00%
2017-01-25	0	14.88	14.84	14.90	14.84	14.98	117,000	1,742,584	14.894	9.268	9.243	9.280	9.243	9.330	187,854	9.2763	0.00%
2017-01-24	0	14.88	14.80	14.88	14.76	15.12	208,000	3,096,480	14.887	9.268	9.218	9.268	9.193	9.417	333,962	9.2719	0.54%
2017-01-23	0	14.80	14.78	14.80	14.64	14.96	155,000	2,308,620	14.894	9.218	9.205	9.218	9.118	9.317	248,866	9.2765	-0.13%
2017-01-20	0	14.82	14.76	14.84	14.72	14.92	353,950	5,233,819	14.787	9.230	9.193	9.243	9.168	9.293	568,298	9.2096	-0.13%
2017-01-19	0	14.84	14.74	14.84	14.74	14.90	77,000	1,138,600	14.787	9.243	9.180	9.243	9.180	9.280	123,630	9.2097	0.27%
2017-01-18	0	14.80	14.80	14.86	14.80	15.00	153,000	2,283,740	14.926	9.218	9.218	9.255	9.218	9.342	245,655	9.2965	-1.46%
2017-01-17	0	15.02	14.92	15.02	14.98	15.14	80,573	1,210,163	15.019	9.355	9.293	9.355	9.330	9.430	129,367	9.3545	0.00%
2017-01-16	0	15.02	14.98	15.04	14.98	15.20	170,000	2,555,300	15.031	9.355	9.330	9.367	9.330	9.467	272,950	9.3618	-0.79%
2017-01-13	0	15.14	15.04	15.16	14.86	15.18	630,100	9,473,002	15.034	9.430	9.367	9.442	9.255	9.454	1,011,682	9.3636	1.61%
2017-01-12	0	14.90	14.90	14.94	14.88	14.98	89,916	1,342,154	14.927	9.280	9.280	9.305	9.268	9.330	144,368	9.2967	-0.67%
2017-01-11	0	15.00	15.00	15.02	14.98	15.12	895,000	13,483,140	15.065	9.342	9.342	9.355	9.330	9.417	1,437,002	9.3828	-0.27%
2017-01-10	0	15.04	15.04	15.12	14.94	15.18	277,886	4,196,746	15.102	9.367	9.367	9.417	9.305	9.454	446,171	9.4061	1.08%
2017-01-09	0	14.88	14.86	14.88	14.74	15.00	1,822,000	27,062,637	14.853	9.268	9.255	9.268	9.180	9.342	2,925,383	9.2510	-0.53%
2017-01-06	0	14.96	14.90	14.96	14.88	14.98	1,116,393	16,638,269	14.904	9.317	9.280	9.317	9.268	9.330	1,792,468	9.2823	1.22%
2017-01-05	0	14.78	14.78	14.86	14.58	15.00	1,260,000	18,501,280	14.684	9.205	9.205	9.255	9.081	9.342	2,023,042	9.1453	1.37%
2017-01-04	0	14.58	14.56	14.62	14.00	14.72	129,198	1,882,891	14.574	9.081	9.068	9.106	8.720	9.168	207,439	9.0768	-0.41%
2017-01-03	0	14.64	14.52	14.64	14.40	14.68	242,000	3,523,900	14.562	9.118	9.043	9.118	8.969	9.143	388,553	9.0693	1.67%
2016-12-30	0	14.40	14.38	14.40	14.24	14.48	224,000	3,226,610	14.405	8.969	8.956	8.969	8.869	9.018	359,652	8.9715	-0.41%
2016-12-29	0	14.46	14.40	14.46	14.26	14.48	35,000	505,010	14.429	9.006	8.969	9.006	8.881	9.018	56,196	8.9866	0.28%
2016-12-28	0	14.42	14.34	14.42	14.10	14.42	112,000	1,601,740	14.301	8.981	8.931	8.981	8.782	8.981	179,826	8.9072	1.98%
2016-12-23	0	14.14	14.06	14.14	13.86	14.14	92,000	1,292,240	14.046	8.807	8.757	8.807	8.632	8.807	147,714	8.7482	1.29%
2016-12-22	0	13.96	13.92	14.00	13.68	14.22	389,200	5,424,272	13.937	8.695	8.670	8.720	8.520	8.857	624,895	8.6803	-1.55%
2016-12-21	0	14.18	14.16	14.18	14.12	14.22	248,920	3,525,118	14.162	8.832	8.819	8.832	8.794	8.857	399,663	8.8202	0.71%
2016-12-20	0	14.08	14.06	14.08	13.98	14.10	113,000	1,584,456	14.022	8.769	8.757	8.769	8.707	8.782	181,432	8.7331	-0.85%
2016-12-19	0	14.20	14.18	14.20	14.00	14.40	239,458	3,382,588	14.126	8.844	8.832	8.844	8.720	8.969	384,471	8.7980	-0.42%
2016-12-16	0	14.26	14.20	14.30	14.12	14.36	295,000	4,203,760	14.250	8.881	8.844	8.906	8.794	8.944	473,649	8.8753	0.42%
2016-12-15	0	14.20	14.18	14.22	14.16	14.30	137,000	1,946,961	14.211	8.844	8.832	8.857	8.819	8.906	219,966	8.8512	-1.25%
2016-12-14	0	14.38	14.30	14.38	14.30	14.60	268,000	3,848,670	14.361	8.956	8.906	8.956	8.906	9.093	430,298	8.9442	0.14%
2016-12-13	0	14.36	14.36	14.38	14.32	15.00	326,000	4,704,820	14.432	8.944	8.944	8.956	8.919	9.342	523,422	8.9886	-2.18%
2016-12-12	0	14.68	14.62	14.70	14.58	14.90	305,000	4,527,630	14.845	9.143	9.106	9.156	9.081	9.280	489,705	9.2456	-1.48%
2016-12-09	0	14.90	14.88	14.90	14.74	15.02	159,372	2,373,847	14.895	9.280	9.268	9.280	9.180	9.355	255,886	9.2770	-0.93%
2016-12-08	0	15.04	15.04	15.12	15.00	15.28	375,793	5,691,232	15.145	9.367	9.367	9.417	9.342	9.517	603,369	9.4324	-0.92%
2016-12-07	0	15.18	15.16	15.18	15.06	15.28	793,000	11,858,836	14.954	9.454	9.442	9.454	9.380	9.517	1,273,232	9.3140	1.20%
2016-12-06	0	15.00	14.92	15.00	14.50	15.00	894,500	13,280,230	14.847	9.342	9.293	9.342	9.031	9.342	1,436,199	9.2468	1.49%
2016-12-05	0	14.78	14.76	14.78	14.76	14.96	727,000	10,768,851	14.813	9.205	9.193	9.205	9.193	9.317	1,167,263	9.2257	-0.54%
2016-12-02	0	14.86	14.82	14.86	14.50	14.86	666,000	9,853,360	14.795	9.255	9.230	9.255	9.031	9.255	1,069,322	9.2146	3.05%
2016-12-01	0	14.42	14.40	14.42	14.32	14.60	273,000	3,940,130	14.433	8.981	8.969	8.981	8.919	9.093	438,326	8.9890	-0.41%
2016-11-30	0	14.48	14.44	14.52	14.44	14.60	918,000	13,341,080	14.533	9.018	8.994	9.043	8.994	9.093	1,473,931	9.0514	0.56%
2016-11-29	0	14.40	14.32	14.40	14.34	14.50	227,372	3,275,876	14.408	8.969	8.919	8.969	8.931	9.031	365,066	8.9734	0.56%
2016-11-28	0	14.32	14.26	14.34	14.08	14.36	507,100	7,234,460	14.266	8.919	8.881	8.931	8.769	8.944	814,194	8.8854	0.56%
2016-11-25	0	14.24	14.20	14.24	14.04	14.36	2,981,000	42,333,860	14.201	8.869	8.844	8.869	8.744	8.944	4,786,260	8.8449	3.19%
2016-11-24	0	13.80	13.74	13.78	13.66	13.88	158,000	2,173,930	13.759	8.595	8.558	8.583	8.508	8.645	253,683	8.5695	1.02%
2016-11-23	0	13.66	13.66	13.70	13.54	13.72	428,000	5,838,920	13.642	8.508	8.508	8.533	8.433	8.545	687,192	8.4968	1.19%
2016-11-22	0	13.50	13.48	13.52	13.44	13.54	678,000	9,151,220	13.497	8.408	8.396	8.421	8.371	8.433	1,088,589	8.4065	1.20%
2016-11-21	0	13.34	13.34	13.40	13.34	13.74	420,000	5,649,440	13.451	8.308	8.308	8.346	8.308	8.558	674,347	8.3776	-2.20%
2016-11-18	0	13.64	13.62	13.68	13.62	13.74	150,000	2,053,500	13.690	8.495	8.483	8.520	8.483	8.558	240,838	8.5265	-1.02%
2016-11-17	0	13.78	13.70	13.80	13.66	13.80	261,000	3,586,754	13.742	8.583	8.533	8.595	8.508	8.595	419,059	8.5591	0.00%
2016-11-16	0	13.78	13.74	13.78	13.70	13.82	238,000	3,271,911	13.748	8.583	8.558	8.583	8.533	8.607	382,130	8.5623	0.15%
2016-11-15	0	13.76	13.70	13.74	13.66	13.92	381,000	5,241,460	13.757	8.570	8.533	8.558	8.508	8.670	611,729	8.5683	-1.01%
2016-11-14	0	13.90	13.84	13.90	13.86	14.26	118,000	1,649,540	13.979	8.657	8.620	8.657	8.632	8.881	189,459	8.7066	-3.61%
2016-11-11	0	14.42	14.30	14.42	14.28	14.56	296,000	4,305,652	14.546	8.981	8.906	8.981	8.894	9.068	475,254	9.0597	-2.70%
2016-11-10	0	14.82	14.80	14.90	14.70	14.90	206,804	3,073,151	14.860	9.230	9.218	9.280	9.156	9.280	332,042	9.2553	1.93%
2016-11-09	0	14.54	14.54	14.64	14.22	14.64	198,000	2,876,480	14.528	9.056	9.056	9.118	8.857	9.118	317,907	9.0482	-1.76%
2016-11-08	0	14.80	14.76	14.82	14.76	15.00	215,000	3,185,440	14.816	9.218	9.193	9.230	9.193	9.342	345,202	9.2278	-0.67%
2016-11-07	0	14.90	14.84	14.90	14.76	15.18	564,000	8,404,680	14.902	9.280	9.243	9.280	9.193	9.454	905,552	9.2813	1.36%
2016-11-04	0	14.70	14.66	14.74	14.68	14.90	121,000	1,785,720	14.758	9.156	9.131	9.180	9.143	9.280	194,276	9.1917	0.00%
2016-11-03	0	14.70	14.58	14.70	14.46	14.80	234,000	3,430,480	14.660	9.156	9.081	9.156	9.006	9.218	375,708	9.1307	1.66%
2016-11-02	0	14.46	14.40	14.44	14.10	14.46	244,000	3,493,160	14.316	9.006	8.969	8.994	8.782	9.006	391,764	8.9165	1.97%
2016-11-01	0	14.18	14.06	14.18	13.64	14.30	183,000	2,573,780	14.064	8.832	8.757	8.832	8.495	8.906	293,823	8.7596	3.50%
2016-10-31	0	13.70	13.62	13.72	13.30	13.78	325,686	4,435,507	13.619	8.533	8.483	8.545	8.284	8.583	522,918	8.4822	0.88%
2016-10-28	0	13.58	13.54	13.58	13.54	13.86	408,000	5,603,579	13.734	8.458	8.433	8.458	8.433	8.632	655,080	8.5540	-2.16%
2016-10-27	0	13.88	13.78	13.92	13.66	13.92	241,000	3,319,580	13.774	8.645	8.583	8.670	8.508	8.670	386,947	8.5789	-0.57%
2016-10-26	0	13.96	13.94	14.00	13.90	14.34	114,000	1,594,680	13.988	8.695	8.682	8.720	8.657	8.931	183,037	8.7123	-1.27%
2016-10-25	0	14.14	14.06	14.14	13.76	14.16	624,000	8,683,920	13.917	8.807	8.757	8.807	8.570	8.819	1,001,887	8.6676	4.43%
2016-10-24	0	13.54	13.36	13.56	13.34	13.56	835,000	11,165,640	13.372	8.433	8.321	8.445	8.308	8.445	1,340,667	8.3284	0.59%
2016-10-20	0	13.46	13.44	13.46	13.28	13.54	239,000	3,222,820	13.485	8.383	8.371	8.383	8.271	8.433	383,736	8.3985	-1.32%
2016-10-19	0	13.64	13.56	13.64	13.56	13.70	184,000	2,507,448	13.627	8.495	8.445	8.495	8.445	8.533	295,428	8.4875	0.15%
2016-10-18	0	13.62	13.60	13.70	13.54	13.82	575,934	7,931,727	13.772	8.483	8.470	8.533	8.433	8.607	924,713	8.5775	-1.30%
2016-10-17	0	13.80	13.78	13.90	13.74	13.96	74,935	1,033,029	13.786	8.595	8.583	8.657	8.558	8.695	120,315	8.5861	0.00%
2016-10-14	0	13.80	13.78	13.88	13.74	13.96	148,000	2,045,540	13.821	8.595	8.583	8.645	8.558	8.695	237,627	8.6082	-0.43%
2016-10-13	0	13.86	13.86	13.90	13.84	14.10	32,200	448,980	13.943	8.632	8.632	8.657	8.620	8.782	51,700	8.6843	-1.42%
2016-10-12	0	14.06	14.04	14.12	14.02	14.08	18,000	252,800	14.044	8.757	8.744	8.794	8.732	8.769	28,901	8.7472	-0.42%
2016-10-11	0	14.12	14.12	14.18	14.12	14.20	57,841	819,122	14.162	8.794	8.794	8.832	8.794	8.844	92,869	8.8202	-0.14%
2016-10-07	0	14.14	14.14	14.24	14.14	14.40	140,000	1,991,150	14.223	8.807	8.807	8.869	8.807	8.969	224,782	8.8581	-1.39%
2016-10-06	0	14.34	14.28	14.34	14.20	14.36	82,000	1,174,750	14.326	8.931	8.894	8.931	8.844	8.944	131,658	8.9227	0.00%
2016-10-05	0	14.34	14.28	14.36	14.06	14.34	170,686	2,435,957	14.272	8.931	8.894	8.944	8.757	8.931	274,052	8.8887	0.00%
2016-10-04	0	14.34	14.30	14.34	13.96	14.36	157,000	2,242,160	14.281	8.931	8.906	8.931	8.695	8.944	252,077	8.8947	1.13%
2016-10-03	0	14.18	14.18	14.22	13.70	14.22	246,000	3,439,120	13.980	8.832	8.832	8.857	8.533	8.857	394,975	8.7072	3.50%
2016-09-30	0	13.70	13.70	13.74	13.62	13.76	133,000	1,820,440	13.688	8.533	8.533	8.558	8.483	8.570	213,543	8.5249	0.59%
2016-09-29	0	13.62	13.62	13.64	13.54	13.72	41,000	560,660	13.675	8.483	8.483	8.495	8.433	8.545	65,829	8.5169	0.29%
2016-09-28	0	13.58	13.58	13.68	13.52	13.68	26,000	354,200	13.623	8.458	8.458	8.520	8.421	8.520	41,745	8.4848	0.15%
2016-09-27	0	13.56	13.56	13.68	13.52	13.76	293,000	3,988,860	13.614	8.445	8.445	8.520	8.421	8.570	470,438	8.4790	-1.02%
2016-09-26	0	13.70	13.58	13.70	13.40	13.72	144,000	1,961,040	13.618	8.533	8.458	8.533	8.346	8.545	231,205	8.4818	1.48%
2016-09-23	0	13.50	13.46	13.50	13.32	14.36	780,000	10,605,760	13.597	8.408	8.383	8.408	8.296	8.944	1,252,359	8.4686	-4.26%
2016-09-22	0	14.10	14.10	14.12	14.10	14.26	259,000	3,664,750	14.150	8.782	8.782	8.794	8.782	8.881	415,848	8.8127	-1.12%
2016-09-21	0	14.26	14.22	14.26	14.20	14.50	30,000	428,000	14.267	8.881	8.857	8.881	8.844	9.031	48,168	8.8856	-0.56%
2016-09-20	0	14.34	14.32	14.48	14.30	14.46	21,000	302,580	14.409	8.931	8.919	9.018	8.906	9.006	33,717	8.9740	-0.28%
2016-09-19	0	14.38	14.30	14.38	14.16	14.38	60,000	854,900	14.248	8.956	8.906	8.956	8.819	8.956	96,335	8.8742	0.98%
2016-09-15	0	14.24	14.14	14.26	14.06	14.26	67,000	948,780	14.161	8.869	8.807	8.881	8.757	8.881	107,574	8.8198	0.85%
2016-09-14	0	14.12	14.10	14.20	14.00	14.24	145,000	2,044,320	14.099	8.794	8.782	8.844	8.720	8.869	232,810	8.7811	-0.56%
2016-09-13	0	14.20	14.12	14.20	14.12	14.32	117,000	1,656,560	14.159	8.844	8.794	8.844	8.794	8.919	187,854	8.8183	-0.84%
2016-09-12	0	14.32	14.30	14.32	14.26	14.54	93,000	1,336,380	14.370	8.919	8.906	8.919	8.881	9.056	149,320	8.9498	-1.51%
2016-09-09	0	14.62	14.54	14.62	14.48	14.76	290,980	4,249,306	14.603	9.056	9.006	9.056	8.969	9.143	469,765	9.0456	0.83%
2016-09-08	0	14.50	14.48	14.50	14.46	14.52	137,460	1,992,386	14.494	8.982	8.969	8.982	8.957	8.994	221,919	8.9780	0.28%
2016-09-07	0	14.46	14.46	14.48	14.34	14.48	70,000	1,011,300	14.447	8.957	8.957	8.969	8.882	8.969	113,010	8.9488	0.84%
2016-09-06	0	14.34	14.36	14.40	14.32	14.46	136,000	1,957,160	14.391	8.882	8.895	8.920	8.870	8.957	219,562	8.9139	-0.42%
2016-09-05	0	14.40	14.38	14.42	14.38	14.70	3,582,649	52,342,598	14.610	8.920	8.907	8.932	8.907	9.105	5,783,911	9.0497	-1.37%
2016-09-02	0	14.60	14.56	14.60	14.58	14.70	423,000	6,232,512	14.734	9.043	9.019	9.043	9.031	9.105	682,901	9.1265	-0.68%
2016-09-01	0	14.70	14.70	14.74	14.56	14.98	1,353,914	20,075,413	14.828	9.105	9.105	9.130	9.019	9.279	2,185,790	9.1845	-0.41%
2016-08-31	0	14.76	14.76	14.86	14.70	15.00	755,000	11,251,840	14.903	9.143	9.143	9.205	9.105	9.291	1,218,889	9.2312	-0.67%
2016-08-30	0	14.86	14.80	14.86	14.70	15.16	846,000	12,563,760	14.851	9.205	9.167	9.205	9.105	9.390	1,365,802	9.1988	-1.46%
2016-08-29	0	15.08	15.04	15.08	15.00	15.20	165,000	2,486,760	15.071	9.341	9.316	9.341	9.291	9.415	266,380	9.3354	-0.26%
2016-08-26	0	15.12	15.04	15.12	14.96	15.16	544,000	8,164,360	15.008	9.366	9.316	9.366	9.266	9.390	878,246	9.2962	1.61%
2016-08-25	0	14.88	14.88	14.94	14.84	15.04	408,000	6,076,290	14.893	9.217	9.217	9.254	9.192	9.316	658,685	9.2249	-0.53%
2016-08-24	0	14.96	14.92	14.96	14.86	15.20	464,000	6,944,050	14.966	9.266	9.242	9.266	9.205	9.415	749,092	9.2700	0.13%
2016-08-23	0	14.94	14.92	14.96	14.58	14.98	674,000	10,037,160	14.892	9.254	9.242	9.266	9.031	9.279	1,088,121	9.2243	1.77%
2016-08-22	0	14.68	14.66	14.70	14.56	14.76	612,000	8,966,060	14.650	9.093	9.081	9.105	9.019	9.143	988,027	9.0747	0.27%
2016-08-19	0	14.64	14.62	14.66	14.62	14.84	176,000	2,585,980	14.693	9.068	9.056	9.081	9.056	9.192	284,138	9.1011	-0.54%
2016-08-18	0	14.72	14.70	14.76	14.72	14.90	57,000	842,220	14.776	9.118	9.105	9.143	9.118	9.229	92,022	9.1524	-0.41%
2016-08-17	0	14.78	14.70	14.78	14.66	14.82	67,300	995,193	14.787	9.155	9.105	9.155	9.081	9.180	108,651	9.1596	0.54%
2016-08-16	0	14.70	14.70	14.78	14.70	14.90	94,000	1,390,770	14.795	9.105	9.105	9.155	9.105	9.229	151,756	9.1645	-1.34%
2016-08-15	0	14.90	14.90	14.94	14.84	15.00	93,000	1,388,840	14.934	9.229	9.229	9.254	9.192	9.291	150,141	9.2502	-0.53%
2016-08-12	0	14.98	14.98	15.04	14.92	15.16	206,000	3,090,340	15.002	9.279	9.279	9.316	9.242	9.390	332,571	9.2923	-0.40%
2016-08-11	0	15.04	14.96	15.04	14.96	15.06	119,000	1,785,280	15.002	9.316	9.266	9.316	9.266	9.328	192,116	9.2927	1.35%
2016-08-10	0	14.84	14.82	14.90	14.72	14.92	155,404	2,303,491	14.823	9.192	9.180	9.229	9.118	9.242	250,888	9.1814	0.82%
2016-08-09	0	14.72	14.72	14.76	14.68	14.90	176,000	2,594,000	14.739	9.118	9.118	9.143	9.093	9.229	284,138	9.1294	-0.94%
2016-08-08	0	14.86	14.82	14.86	14.80	15.18	551,000	8,238,620	14.952	9.205	9.180	9.205	9.167	9.403	889,547	9.2616	-0.93%
2016-08-05	0	15.00	14.90	15.00	14.90	15.10	296,000	4,442,120	15.007	9.291	9.229	9.291	9.229	9.353	477,869	9.2957	-0.27%
2016-08-04	0	15.04	14.96	15.04	14.92	15.20	312,600	4,688,720	14.999	9.316	9.266	9.316	9.242	9.415	504,669	9.2907	-0.92%
2016-08-03	0	15.18	15.16	15.18	15.04	15.58	513,000	7,799,590	15.204	9.403	9.390	9.403	9.316	9.651	828,199	9.4175	0.26%
2016-08-01	0	15.14	15.10	15.14	15.10	15.80	249,760	3,799,462	15.212	9.378	9.353	9.378	9.353	9.787	403,218	9.4228	-0.26%
2016-07-29	0	15.18	15.16	15.20	15.08	15.34	320,000	4,850,570	15.158	9.403	9.390	9.415	9.341	9.502	516,615	9.3891	-1.04%
2016-07-28	0	15.34	15.24	15.36	15.20	15.44	170,914	2,618,035	15.318	9.502	9.440	9.514	9.415	9.564	275,927	9.4881	0.13%
2016-07-27	0	15.32	15.20	15.34	15.18	15.38	471,000	7,182,300	15.249	9.489	9.415	9.502	9.403	9.527	760,393	9.4455	0.52%
2016-07-26	0	15.24	15.18	15.24	14.90	15.26	212,000	3,190,560	15.050	9.440	9.403	9.440	9.229	9.452	342,258	9.3221	2.14%
2016-07-25	0	14.92	14.84	14.92	14.72	14.98	135,000	2,005,500	14.856	9.242	9.192	9.242	9.118	9.279	217,947	9.2018	0.81%
2016-07-22	0	14.80	14.72	14.82	14.42	14.82	1,020,000	14,806,840	14.517	9.167	9.118	9.180	8.932	9.180	1,646,711	8.9918	2.07%
2016-07-21	0	14.50	14.48	14.50	14.38	14.66	240,000	3,480,660	14.503	8.982	8.969	8.982	8.907	9.081	387,462	8.9832	-0.28%
2016-07-20	0	14.54	14.50	14.54	14.46	14.84	607,000	8,814,180	14.521	9.006	8.982	9.006	8.957	9.192	979,955	8.9945	-1.09%
2016-07-19	0	14.70	14.60	14.74	14.58	14.98	785,000	11,645,280	14.835	9.105	9.043	9.130	9.031	9.279	1,267,322	9.1889	-1.87%
2016-07-18	0	14.98	14.94	15.00	14.92	16.20	671,200	10,212,759	15.216	9.279	9.254	9.291	9.242	10.03	1,083,601	9.4248	-4.83%
2016-07-15	0	15.74	15.68	15.70	15.66	16.00	1,091,000	17,278,880	15.838	9.750	9.712	9.725	9.700	9.911	1,761,335	9.8101	-0.88%
2016-07-14	0	15.88	15.74	15.88	15.80	16.06	306,800	4,881,062	15.910	9.836	9.750	9.836	9.787	9.948	495,305	9.8547	-0.50%
2016-07-13	0	15.96	15.86	15.98	15.74	16.00	196,000	3,102,820	15.831	9.886	9.824	9.898	9.750	9.911	316,427	9.8058	1.14%
2016-07-12	0	15.78	15.54	15.80	15.08	15.80	670,000	10,319,160	15.402	9.774	9.626	9.787	9.341	9.787	1,081,663	9.5401	5.06%
2016-07-11	0	15.02	14.96	15.06	14.90	15.10	193,000	2,891,260	14.981	9.304	9.266	9.328	9.229	9.353	311,584	9.2792	0.40%
2016-07-08	0	14.96	14.90	14.94	14.84	15.20	167,798	2,506,938	14.940	9.266	9.229	9.254	9.192	9.415	270,897	9.2542	-1.58%
2016-07-07	0	15.20	15.08	15.20	15.02	15.38	491,000	7,466,560	15.207	9.415	9.341	9.415	9.304	9.527	792,682	9.4194	0.53%
2016-07-06	0	15.12	15.08	15.12	14.92	15.16	457,200	6,876,850	15.041	9.366	9.341	9.366	9.242	9.390	738,114	9.3168	1.75%
2016-07-05	0	14.86	14.80	14.86	14.24	15.90	549,000	8,057,140	14.676	9.205	9.167	9.205	8.820	9.849	886,318	9.0906	4.65%
2016-07-04	0	14.20	14.18	14.24	13.70	14.24	469,950	6,556,725	13.952	8.796	8.783	8.820	8.486	8.820	758,698	8.6421	3.65%
2016-06-30	0	13.70	13.42	13.76	13.14	13.74	335,200	4,477,214	13.357	8.486	8.313	8.523	8.139	8.511	541,155	8.2734	4.10%
2016-06-29	0	13.16	13.16	13.28	12.90	13.28	133,000	1,745,380	13.123	8.152	8.152	8.226	7.990	8.226	214,718	8.1287	2.02%
2016-06-28	0	12.90	12.80	12.90	12.64	12.90	15,000	192,120	12.808	7.990	7.929	7.990	7.829	7.990	24,216	7.9335	0.31%
2016-06-27	0	12.86	12.76	12.86	12.46	12.86	109,000	1,388,800	12.741	7.966	7.904	7.966	7.718	7.966	175,972	7.8922	2.39%
2016-06-24	0	12.56	12.42	12.80	12.36	13.20	618,189	7,849,882	12.698	7.780	7.693	7.929	7.656	8.176	998,018	7.8655	-4.41%
2016-06-23	0	13.14	13.14	13.20	13.12	13.48	66,000	871,480	13.204	8.139	8.139	8.176	8.127	8.350	106,552	8.1789	-1.20%
2016-06-22	0	13.30	13.28	13.30	13.04	13.36	195,000	2,573,100	13.195	8.238	8.226	8.238	8.077	8.275	314,812	8.1734	0.30%
2016-06-21	0	13.26	13.24	13.28	13.00	13.38	156,796	2,066,511	13.180	8.213	8.201	8.226	8.052	8.288	253,135	8.1637	1.38%
2016-06-20	0	13.08	13.08	13.14	12.68	13.10	162,700	2,096,738	12.887	8.102	8.102	8.139	7.854	8.114	262,667	7.9825	2.19%
2016-06-17	0	12.80	12.16	12.80	12.16	13.10	418,592	5,330,435	12.734	7.929	7.532	7.929	7.532	8.114	675,785	7.8878	0.16%
2016-06-16	0	12.78	12.72	12.80	12.72	12.96	136,735	1,750,846	12.805	7.916	7.879	7.929	7.879	8.028	220,748	7.9314	-0.62%
2016-06-15	0	12.86	12.82	12.92	12.82	12.96	146,000	1,880,660	12.881	7.966	7.941	8.003	7.941	8.028	235,706	7.9788	-1.08%
2016-06-14	0	13.00	12.94	13.04	12.96	13.14	86,822	1,129,817	13.013	8.052	8.015	8.077	8.028	8.139	140,167	8.0605	-1.22%
2016-06-13	0	13.16	13.12	13.18	13.14	13.98	115,800	1,553,448	13.415	8.152	8.127	8.164	8.139	8.659	186,950	8.3094	-6.80%
2016-06-10	0	14.12	14.00	14.14	13.98	14.36	349,846	4,951,168	14.152	8.746	8.672	8.759	8.659	8.895	564,799	8.7662	0.86%
2016-06-08	0	14.50	14.42	14.50	14.16	14.50	203,638	2,929,717	14.387	8.672	8.624	8.672	8.468	8.672	340,499	8.6042	2.40%
2016-06-07	0	14.16	14.00	14.18	13.82	14.18	130,244	1,833,918	14.081	8.468	8.373	8.480	8.265	8.480	217,779	8.4210	1.29%
2016-06-06	0	13.98	13.92	13.98	13.54	13.98	91,000	1,255,380	13.795	8.361	8.325	8.361	8.098	8.361	152,159	8.2504	2.79%
2016-06-03	0	13.60	13.54	13.80	13.44	13.78	234,799	3,183,662	13.559	8.134	8.098	8.253	8.038	8.241	392,603	8.1091	-0.29%
2016-06-02	0	13.64	13.62	13.66	13.30	13.66	463,524	6,290,629	13.571	8.158	8.146	8.169	7.954	8.169	775,050	8.1164	2.71%
2016-06-01	0	13.28	13.22	13.28	13.24	13.30	116,000	1,540,640	13.281	7.942	7.906	7.942	7.918	7.954	193,961	7.9430	0.00%
2016-05-31	0	13.28	13.26	13.28	13.12	13.30	281,000	3,726,160	13.260	7.942	7.930	7.942	7.847	7.954	469,855	7.9305	1.22%
2016-05-30	0	13.12	13.04	13.12	12.96	13.18	154,000	2,013,080	13.072	7.847	7.799	7.847	7.751	7.882	257,500	7.8178	0.15%
2016-05-27	0	13.10	13.02	13.10	12.98	13.14	158,000	2,061,220	13.046	7.835	7.787	7.835	7.763	7.858	264,189	7.8021	-0.46%
2016-05-26	0	13.16	13.10	13.18	12.78	13.20	141,000	1,832,760	12.998	7.870	7.835	7.882	7.643	7.894	235,763	7.7737	1.70%
2016-05-25	0	12.94	12.86	13.00	12.88	13.00	124,400	1,608,340	12.929	7.739	7.691	7.775	7.703	7.775	208,007	7.7321	-0.15%
2016-05-24	0	12.96	12.84	12.96	12.70	12.96	65,000	834,890	12.844	7.751	7.679	7.751	7.595	7.751	108,685	7.6817	1.41%
2016-05-23	0	12.78	12.74	12.80	12.64	12.80	87,000	1,108,730	12.744	7.643	7.619	7.655	7.559	7.655	145,471	7.6217	0.63%
2016-05-20	0	12.70	12.66	12.72	12.62	12.80	45,000	572,140	12.714	7.595	7.571	7.607	7.547	7.655	75,244	7.6038	1.60%
2016-05-19	0	12.50	12.46	12.50	12.30	12.58	46,000	573,500	12.467	7.476	7.452	7.476	7.356	7.524	76,916	7.4562	-0.64%
2016-05-18	0	12.58	12.58	12.66	12.54	12.74	88,000	1,109,870	12.612	7.524	7.524	7.571	7.500	7.619	147,143	7.5428	-1.41%
2016-05-17	0	12.76	12.72	12.76	12.66	12.82	33,000	419,360	12.708	7.631	7.607	7.631	7.571	7.667	55,179	7.6000	0.47%
2016-05-16	0	12.70	12.60	12.70	12.52	12.92	287,000	3,634,780	12.665	7.595	7.536	7.595	7.488	7.727	479,887	7.5742	-1.85%
2016-05-13	0	12.94	12.94	13.04	12.90	13.58	84,000	1,091,320	12.992	7.739	7.739	7.799	7.715	8.122	140,455	7.7699	-0.77%
2016-05-12	0	13.04	13.04	13.16	13.04	13.20	54,000	706,550	13.084	7.799	7.799	7.870	7.799	7.894	90,292	7.8251	-0.61%
2016-05-11	0	13.12	13.10	13.18	12.96	13.24	91,000	1,193,960	13.120	7.847	7.835	7.882	7.751	7.918	152,159	7.8468	1.55%
2016-05-10	0	12.92	12.90	12.94	12.86	12.96	127,923	1,649,192	12.892	7.727	7.715	7.739	7.691	7.751	213,898	7.7102	-0.77%
2016-05-09	0	13.02	13.02	13.04	12.82	13.30	228,796	2,988,656	13.063	7.787	7.787	7.799	7.667	7.954	382,565	7.8121	0.77%
2016-05-06	0	12.92	12.92	12.94	12.68	13.04	347,638	4,482,841	12.895	7.727	7.727	7.739	7.583	7.799	581,279	7.7120	0.94%
2016-05-05	0	12.80	12.78	12.80	12.44	12.80	315,000	3,971,375	12.608	7.655	7.643	7.655	7.440	7.655	526,705	7.5400	2.89%
2016-05-04	0	12.44	12.40	12.44	12.40	12.58	76,638	955,446	12.467	7.440	7.416	7.440	7.416	7.524	128,145	7.4560	-1.43%
2016-05-03	0	12.62	12.54	12.62	12.54	12.70	71,000	894,520	12.599	7.547	7.500	7.547	7.500	7.595	118,718	7.5348	0.16%
2016-04-29	0	12.60	12.56	12.60	12.40	12.76	77,000	969,240	12.588	7.536	7.512	7.536	7.416	7.631	128,750	7.5281	0.32%
2016-04-28	0	12.56	12.50	12.56	12.48	12.74	155,800	1,966,700	12.623	7.512	7.476	7.512	7.464	7.619	260,510	7.5494	0.96%
2016-04-27	0	12.44	12.42	12.48	12.26	12.48	232,000	2,873,820	12.387	7.440	7.428	7.464	7.332	7.464	387,923	7.4082	0.97%
2016-04-26	0	12.32	12.24	12.30	12.20	12.34	201,000	2,469,240	12.285	7.368	7.320	7.356	7.296	7.380	336,088	7.3470	1.15%
2016-04-25	0	12.18	12.18	12.20	12.10	12.28	135,262	1,651,570	12.210	7.284	7.284	7.296	7.236	7.344	226,169	7.3024	0.66%
2016-04-22	0	12.10	12.04	12.10	12.00	12.20	151,752	1,831,704	12.070	7.236	7.201	7.236	7.177	7.296	253,742	7.2188	0.50%
2016-04-21	0	12.04	12.00	12.06	12.00	12.14	221,796	2,675,005	12.061	7.201	7.177	7.213	7.177	7.260	370,861	7.2130	0.33%
2016-04-20	0	12.00	11.92	12.00	11.92	12.20	227,000	2,721,440	11.989	7.177	7.129	7.177	7.129	7.296	379,562	7.1699	0.00%
2016-04-19	0	12.00	11.98	12.00	11.96	12.30	576,000	6,917,690	12.010	7.177	7.165	7.177	7.153	7.356	963,119	7.1826	-1.96%
2016-04-18	0	12.24	12.20	12.24	11.82	12.24	561,638	6,768,792	12.052	7.320	7.296	7.320	7.069	7.320	939,104	7.2077	3.03%
2016-04-15	0	11.88	11.82	11.88	11.74	11.88	418,026	4,936,230	11.808	7.105	7.069	7.105	7.021	7.105	698,973	7.0621	0.85%
2016-04-14	0	11.78	11.72	11.84	11.70	11.98	858,000	10,152,160	11.832	7.045	7.009	7.081	6.997	7.165	1,434,645	7.0764	0.68%
2016-04-13	0	11.70	11.70	11.72	11.64	11.76	533,000	6,247,840	11.722	6.997	6.997	7.009	6.961	7.033	891,219	7.0104	0.69%
2016-04-12	0	11.62	11.62	11.66	11.58	11.72	184,000	2,143,260	11.648	6.949	6.949	6.973	6.926	7.009	307,663	6.9663	-0.68%
2016-04-11	0	11.70	11.64	11.70	11.66	11.80	251,000	2,937,460	11.703	6.997	6.961	6.997	6.973	7.057	419,692	6.9991	0.86%
2016-04-08	0	11.60	11.52	11.62	11.50	11.64	241,033	2,783,611	11.549	6.937	6.890	6.949	6.878	6.961	403,027	6.9068	0.17%
2016-04-07	0	11.58	11.54	11.58	11.50	11.60	280,000	3,228,980	11.532	6.926	6.902	6.926	6.878	6.937	468,183	6.8968	0.70%
2016-04-06	0	11.50	11.48	11.50	11.46	11.56	506,009	5,821,695	11.505	6.878	6.866	6.878	6.854	6.914	846,088	6.8807	0.00%
2016-04-05	0	11.50	11.48	11.50	11.48	11.54	289,175	3,330,419	11.517	6.878	6.866	6.878	6.866	6.902	483,524	6.8878	-0.69%
2016-04-01	0	11.58	11.50	11.58	11.50	11.80	345,000	3,991,200	11.569	6.926	6.878	6.926	6.878	7.057	576,868	6.9187	-1.03%
2016-03-31	0	11.70	11.66	11.72	11.62	11.84	234,000	2,732,160	11.676	6.997	6.973	7.009	6.949	7.081	391,267	6.9829	-1.02%
2016-03-30	0	11.82	11.72	11.82	11.72	11.90	289,000	3,406,460	11.787	7.069	7.009	7.069	7.009	7.117	483,231	7.0493	1.03%
2016-03-29	0	11.70	11.70	11.78	11.68	11.72	998,728	11,685,635	11.701	6.997	6.997	7.045	6.985	7.009	1,669,954	6.9976	-0.85%
2016-03-24	0	11.80	11.68	11.80	11.54	11.98	766,791	9,004,018	11.742	7.057	6.985	7.057	6.902	7.165	1,282,137	7.0227	-2.96%
2016-03-23	0	12.16	12.14	12.26	11.90	12.28	688,000	8,270,740	12.021	7.272	7.260	7.332	7.117	7.344	1,150,392	7.1895	3.05%
2016-03-22	0	11.80	11.78	11.80	11.76	12.00	439,000	5,196,580	11.837	7.057	7.045	7.057	7.033	7.177	734,044	7.0794	-0.84%
2016-03-21	0	11.90	11.82	11.94	11.76	11.98	464,000	5,498,800	11.851	7.117	7.069	7.141	7.033	7.165	775,846	7.0875	0.17%
2016-03-18	0	11.88	11.82	11.86	11.82	11.92	255,000	3,024,300	11.860	7.105	7.069	7.093	7.069	7.129	426,381	7.0930	0.51%
2016-03-17	0	11.82	11.82	11.90	11.82	11.96	346,000	4,110,620	11.880	7.069	7.069	7.117	7.069	7.153	578,540	7.1052	0.17%
2016-03-16	0	11.80	11.76	11.80	11.76	11.92	232,000	2,738,049	11.802	7.057	7.033	7.057	7.033	7.129	387,923	7.0582	-0.84%
2016-03-15	0	11.90	11.84	11.92	11.78	11.98	196,000	2,323,540	11.855	7.117	7.081	7.129	7.045	7.165	327,728	7.0898	-1.49%
2016-03-14	0	12.08	12.08	12.12	12.08	12.18	86,000	1,041,500	12.110	7.225	7.225	7.248	7.225	7.284	143,799	7.2428	-0.49%
2016-03-11	0	12.14	12.10	12.14	12.08	12.36	107,000	1,298,440	12.135	7.260	7.236	7.260	7.225	7.392	178,913	7.2574	0.50%
2016-03-10	0	12.08	12.04	12.08	12.04	12.18	149,984	1,814,305	12.097	7.225	7.201	7.225	7.201	7.284	250,785	7.2345	-0.17%
2016-03-09	0	12.10	12.04	12.10	12.00	12.26	161,000	1,945,100	12.081	7.236	7.201	7.236	7.177	7.332	269,205	7.2253	-2.26%
2016-03-08	0	12.38	12.36	12.40	11.82	12.52	433,038	5,334,986	12.320	7.404	7.392	7.416	7.069	7.488	724,075	7.3680	4.38%
2016-03-07	0	11.86	11.80	11.86	11.50	11.86	643,000	7,464,320	11.609	7.093	7.057	7.093	6.878	7.093	1,075,148	6.9426	2.60%
2016-03-04	0	11.56	11.50	11.56	11.34	11.60	938,000	10,800,568	11.514	6.914	6.878	6.914	6.782	6.937	1,568,412	6.8863	2.85%
2016-03-03	0	11.24	11.16	11.30	11.06	11.26	435,000	4,850,130	11.150	6.722	6.674	6.758	6.615	6.734	727,355	6.6682	1.08%
2016-03-02	0	11.12	11.06	11.12	11.00	11.24	1,071,100	11,902,818	11.113	6.650	6.615	6.650	6.579	6.722	1,790,966	6.6460	1.09%
2016-03-01	0	11.00	10.98	11.02	10.94	11.30	430,000	4,751,100	11.049	6.579	6.567	6.591	6.543	6.758	718,995	6.6080	0.36%
2016-02-29	0	10.96	10.92	10.98	10.90	11.24	138,000	1,515,430	10.981	6.555	6.531	6.567	6.519	6.722	230,747	6.5675	-1.08%
2016-02-26	0	11.08	10.98	11.08	10.98	11.12	467,000	5,154,990	11.039	6.626	6.567	6.626	6.567	6.650	780,862	6.6017	1.09%
2016-02-25	0	10.96	10.92	10.96	10.92	11.06	1,178,400	12,973,196	11.009	6.555	6.531	6.555	6.531	6.615	1,970,380	6.5841	-0.90%
2016-02-24	0	11.06	11.02	11.08	11.02	11.52	414,000	4,644,980	11.220	6.615	6.591	6.626	6.591	6.890	692,241	6.7101	-3.15%
2016-02-23	0	11.42	11.40	11.42	11.22	11.42	453,000	5,121,080	11.305	6.830	6.818	6.830	6.710	6.830	757,453	6.7609	1.06%
2016-02-22	0	11.30	11.30	11.34	11.24	11.44	216,000	2,450,750	11.346	6.758	6.758	6.782	6.722	6.842	361,169	6.7856	-0.88%
2016-02-19	0	11.40	11.36	11.40	11.36	11.78	497,000	5,701,896	11.473	6.818	6.794	6.818	6.794	7.045	831,024	6.8613	0.00%
2016-02-18	0	11.40	11.40	11.42	11.24	11.62	445,100	5,070,178	11.391	6.818	6.818	6.830	6.722	6.949	744,243	6.8125	0.00%
2016-02-17	0	11.40	11.38	11.40	11.36	11.80	396,000	4,528,200	11.435	6.818	6.806	6.818	6.794	7.057	662,144	6.8387	-1.55%
2016-02-16	0	11.58	11.56	11.58	11.54	11.96	634,000	7,409,300	11.687	6.926	6.914	6.926	6.902	7.153	1,060,099	6.9893	-2.85%
2016-02-15	0	11.92	11.84	11.92	11.80	11.98	577,001	6,871,491	11.909	7.129	7.081	7.129	7.057	7.165	964,792	7.1222	0.34%
2016-02-12	0	11.88	11.78	11.88	11.08	12.08	529,000	6,221,980	11.762	7.105	7.045	7.105	6.626	7.225	884,531	7.0342	6.07%
2016-02-11	0	11.20	11.20	11.22	11.02	11.26	182,000	2,031,940	11.165	6.698	6.698	6.710	6.591	6.734	304,319	6.6770	-0.88%
2016-02-05	0	11.30	11.22	11.28	11.28	11.32	105,000	1,185,720	11.293	6.758	6.710	6.746	6.746	6.770	175,568	6.7536	1.62%
2016-02-04	0	11.12	11.12	11.14	11.08	11.32	445,000	4,999,420	11.235	6.650	6.650	6.662	6.626	6.770	744,076	6.7190	-1.07%
2016-02-03	0	11.24	11.20	11.26	11.16	11.44	249,000	2,814,236	11.302	6.722	6.698	6.734	6.674	6.842	416,348	6.7593	-2.09%
2016-02-02	0	11.48	11.46	11.60	11.46	11.74	114,000	1,328,120	11.650	6.866	6.854	6.937	6.854	7.021	190,617	6.9675	-1.20%
2016-02-01	0	11.62	11.54	11.70	11.02	11.70	90,000	1,047,540	11.639	6.949	6.902	6.997	6.591	6.997	150,487	6.9610	0.17%
2016-01-29	0	11.60	11.54	11.60	11.50	11.74	341,000	3,963,980	11.625	6.937	6.902	6.937	6.878	7.021	570,180	6.9522	-0.34%
2016-01-28	0	11.64	11.42	11.66	11.64	11.64	1,000	11,640	11.640	6.961	6.830	6.973	6.961	6.961	1,672	6.9614	1.93%
2016-01-27	0	11.42	11.42	11.46	11.42	11.64	255,000	2,954,740	11.587	6.830	6.830	6.854	6.830	6.961	426,381	6.9298	-1.04%
2016-01-26	0	11.54	11.38	11.54	11.38	11.92	303,000	3,526,440	11.638	6.902	6.806	6.902	6.806	7.129	506,641	6.9604	-0.69%
2016-01-25	0	11.62	11.60	11.62	11.50	11.70	178,000	2,067,900	11.617	6.949	6.937	6.949	6.878	6.997	297,630	6.9479	3.57%
2016-01-22	0	11.22	11.16	11.22	11.20	11.52	543,000	6,225,520	11.465	6.710	6.674	6.710	6.698	6.890	907,940	6.8568	-1.06%
2016-01-21	0	11.34	11.32	11.34	11.30	11.56	134,000	1,521,160	11.352	6.782	6.770	6.782	6.758	6.914	224,059	6.7891	-1.39%
2016-01-20	0	11.50	11.48	11.50	11.28	11.56	454,166	5,212,685	11.477	6.878	6.866	6.878	6.746	6.914	759,402	6.8642	-0.17%
2016-01-19	0	11.52	11.48	11.54	11.48	11.64	255,000	2,939,380	11.527	6.890	6.866	6.902	6.866	6.961	426,381	6.8938	0.35%
2016-01-18	0	11.48	11.46	11.54	11.36	11.80	323,000	3,719,000	11.514	6.866	6.854	6.902	6.794	7.057	540,082	6.8860	-3.04%
2016-01-15	0	11.84	11.82	11.86	11.82	12.02	83,868	999,287	11.915	7.081	7.069	7.093	7.069	7.189	140,234	7.1258	-1.99%
2016-01-14	0	12.08	11.94	12.08	11.90	12.10	192,000	2,308,120	12.021	7.225	7.141	7.225	7.117	7.236	321,040	7.1895	-0.98%
2016-01-13	0	12.20	12.10	12.20	12.20	12.36	67,728	834,827	12.326	7.296	7.236	7.296	7.296	7.392	113,247	7.3718	-0.65%
2016-01-12	0	12.28	12.16	12.28	12.20	12.30	88,000	1,077,320	12.242	7.344	7.272	7.344	7.296	7.356	147,143	7.3216	0.00%
2016-01-11	0	12.28	12.26	12.32	12.10	12.32	140,000	1,709,780	12.213	7.344	7.332	7.368	7.236	7.368	234,091	7.3039	-1.29%
2016-01-08	0	12.44	12.36	12.44	12.32	12.44	56,983	704,846	12.369	7.440	7.392	7.440	7.368	7.440	95,280	7.3976	0.00%
2016-01-07	0	12.44	12.32	12.44	12.28	12.50	203,000	2,510,940	12.369	7.440	7.368	7.440	7.344	7.476	339,432	7.3975	-0.48%
2016-01-06	0	12.50	12.42	12.50	12.44	12.70	460,000	5,770,600	12.545	7.476	7.428	7.476	7.440	7.595	769,157	7.5025	-1.11%
2016-01-05	0	12.64	12.58	12.64	12.48	12.80	213,638	2,697,668	12.627	7.559	7.524	7.559	7.464	7.655	357,220	7.5518	-0.47%
2016-01-04	0	12.70	12.60	12.74	12.44	12.72	248,524	3,142,871	12.646	7.595	7.536	7.619	7.440	7.607	415,552	7.5631	-0.47%
2015-12-31	0	12.76	12.74	12.82	12.70	12.76	10,000	127,540	12.754	7.631	7.619	7.667	7.595	7.631	16,721	7.6276	-0.16%
2015-12-30	0	12.78	12.78	12.80	12.78	12.88	136,000	1,741,980	12.809	7.643	7.643	7.655	7.643	7.703	227,403	7.6603	0.63%
2015-12-29	0	12.70	12.70	12.78	12.66	12.80	126,200	1,604,508	12.714	7.595	7.595	7.643	7.571	7.655	211,017	7.6037	0.16%
2015-12-28	0	12.68	12.62	12.68	12.40	12.70	197,000	2,493,740	12.659	7.583	7.547	7.583	7.416	7.595	329,400	7.5706	1.60%
2015-12-24	0	12.48	12.42	12.50	12.48	12.56	79,000	987,780	12.504	7.464	7.428	7.476	7.464	7.512	132,094	7.4778	-0.48%
2015-12-23	0	12.54	12.54	12.60	12.52	12.82	257,400	3,251,588	12.632	7.500	7.500	7.536	7.488	7.667	430,394	7.5549	-0.95%
2015-12-22	0	12.66	12.60	12.66	12.60	12.66	27,000	340,540	12.613	7.571	7.536	7.571	7.536	7.571	45,146	7.5431	0.80%
2015-12-21	0	12.56	12.44	12.56	12.40	12.56	41,000	511,060	12.465	7.512	7.440	7.512	7.416	7.512	68,555	7.4547	1.29%
2015-12-18	0	12.40	12.34	12.40	12.28	12.52	293,000	3,615,880	12.341	7.416	7.380	7.416	7.344	7.488	489,920	7.3806	-0.48%
2015-12-17	0	12.46	12.42	12.54	12.42	12.58	114,000	1,429,640	12.541	7.452	7.428	7.500	7.428	7.524	190,617	7.5001	-0.16%
2015-12-16	0	12.48	12.36	12.50	12.38	12.70	592,000	7,410,540	12.518	7.464	7.392	7.476	7.404	7.595	989,872	7.4864	-1.89%
2015-12-15	0	12.72	12.68	12.72	12.68	12.82	160,800	2,051,188	12.756	7.607	7.583	7.607	7.583	7.667	268,871	7.6289	-0.47%
2015-12-14	0	12.78	12.78	12.84	12.70	12.92	219,000	2,808,880	12.826	7.643	7.643	7.679	7.595	7.727	366,186	7.6706	-1.99%
2015-12-11	0	13.04	12.98	13.08	12.96	13.12	68,000	885,660	13.024	7.799	7.763	7.823	7.751	7.847	113,702	7.7893	0.46%
2015-12-10	0	12.98	12.94	13.06	12.98	13.20	416,976	5,452,263	13.076	7.763	7.739	7.811	7.763	7.894	697,218	7.8200	-1.52%
2015-12-09	0	13.18	13.08	13.18	13.08	13.18	79,000	1,036,450	13.120	7.882	7.823	7.882	7.823	7.882	132,094	7.8463	0.15%
2015-12-08	0	13.16	13.06	13.18	13.04	13.22	379,338	4,956,232	13.065	7.870	7.811	7.882	7.799	7.906	634,284	7.8139	-0.45%
2015-12-07	0	13.22	13.16	13.22	13.12	13.28	187,200	2,471,264	13.201	7.906	7.870	7.906	7.847	7.942	313,014	7.8951	-0.45%
2015-12-04	0	13.28	13.18	13.24	12.96	13.30	717,668	9,411,424	13.114	7.942	7.882	7.918	7.751	7.954	1,199,999	7.8429	0.61%
2015-12-03	0	13.20	13.16	13.20	13.14	13.28	131,000	1,726,660	13.181	7.894	7.870	7.894	7.858	7.942	219,043	7.8828	-0.30%
2015-12-02	0	13.24	13.20	13.24	13.16	13.28	282,000	3,728,800	13.223	7.918	7.894	7.918	7.870	7.942	471,527	7.9079	-0.15%
2015-12-01	0	13.26	13.18	13.26	13.14	13.30	287,524	3,804,205	13.231	7.930	7.882	7.930	7.858	7.954	480,763	7.9128	-0.30%
2015-11-30	0	13.30	13.22	13.30	13.20	13.66	452,996	6,094,881	13.455	7.954	7.906	7.954	7.894	8.169	757,446	8.0466	-2.21%
2015-11-27	0	13.60	13.60	13.64	13.56	13.80	642,000	8,783,820	13.682	8.134	8.134	8.158	8.110	8.253	1,073,476	8.1826	-1.16%
2015-11-26	0	13.76	13.70	13.76	13.70	13.82	437,210	6,020,479	13.770	8.229	8.193	8.229	8.193	8.265	731,050	8.2354	0.00%
2015-11-25	0	13.76	13.76	13.78	13.70	13.80	159,000	2,191,260	13.782	8.229	8.229	8.241	8.193	8.253	265,861	8.2421	-0.86%
2015-11-24	0	13.88	13.88	13.92	13.82	14.04	107,000	1,487,040	13.898	8.301	8.301	8.325	8.265	8.397	178,913	8.3115	-1.84%
2015-11-23	0	14.14	14.12	14.22	14.02	14.22	53,000	748,580	14.124	8.457	8.445	8.504	8.385	8.504	88,620	8.4471	-0.98%
2015-11-20	0	14.28	14.14	14.28	14.18	14.44	489,000	7,042,046	14.401	8.540	8.457	8.540	8.480	8.636	817,648	8.6126	-1.38%
2015-11-19	0	14.48	14.40	14.50	14.28	14.56	473,000	6,758,200	14.288	8.660	8.612	8.672	8.540	8.708	790,894	8.5450	2.84%
2015-11-18	0	14.08	14.06	14.08	14.06	14.18	563,102	7,933,509	14.089	8.421	8.409	8.421	8.409	8.480	941,552	8.4260	-0.28%
2015-11-17	0	14.12	14.10	14.12	14.00	14.22	285,000	4,024,260	14.120	8.445	8.433	8.445	8.373	8.504	476,543	8.4447	-0.56%
2015-11-16	0	14.20	14.18	14.20	14.16	14.30	108,205	1,538,346	14.217	8.492	8.480	8.492	8.468	8.552	180,928	8.5026	-1.93%
2015-11-13	0	14.48	14.44	14.50	14.46	14.74	115,000	1,667,140	14.497	8.660	8.636	8.672	8.648	8.815	192,289	8.6700	-1.90%
2015-11-12	0	14.76	14.76	14.82	14.74	15.00	238,000	3,517,420	14.779	8.827	8.827	8.863	8.815	8.971	397,955	8.8387	0.27%
2015-11-11	0	14.72	14.72	14.86	14.70	15.10	153,000	2,278,120	14.890	8.803	8.803	8.887	8.791	9.031	255,828	8.9049	-2.77%
2015-11-10	0	15.14	15.14	15.18	15.12	15.14	7,846	118,773	15.138	9.055	9.055	9.079	9.043	9.055	13,119	9.0534	-0.79%
2015-11-09	0	15.26	15.22	15.30	15.08	15.28	221,000	3,358,360	15.196	9.126	9.102	9.150	9.019	9.138	369,530	9.0882	0.79%
2015-11-06	0	15.14	15.06	15.20	15.08	15.22	56,000	846,140	15.110	9.055	9.007	9.090	9.019	9.102	93,637	9.0364	0.00%
2015-11-05	0	15.14	15.14	15.18	15.06	15.18	263,200	3,980,213	15.122	9.055	9.055	9.079	9.007	9.079	440,092	9.0441	0.13%
2015-11-04	0	15.12	15.10	15.24	15.02	15.22	317,868	4,790,404	15.070	9.043	9.031	9.114	8.983	9.102	531,501	9.0130	0.67%
2015-11-03	0	15.02	15.00	15.08	14.98	15.08	178,000	2,671,270	15.007	8.983	8.971	9.019	8.959	9.019	297,630	8.9751	0.13%
2015-11-02	0	15.00	15.00	15.02	14.98	15.12	169,000	2,540,340	15.032	8.971	8.971	8.983	8.959	9.043	282,582	8.9898	-0.79%
2015-10-30	0	15.12	15.10	15.12	15.02	15.54	217,000	3,307,140	15.240	9.043	9.031	9.043	8.983	9.294	362,842	9.1146	0.00%
2015-10-29	0	15.12	15.02	15.12	15.02	15.18	157,000	2,366,200	15.071	9.043	8.983	9.043	8.983	9.079	262,517	9.0135	0.27%
2015-10-28	0	15.08	15.08	15.10	15.02	15.16	203,000	3,056,580	15.057	9.019	9.019	9.031	8.983	9.067	339,432	9.0050	0.13%
2015-10-27	0	15.06	15.04	15.10	15.00	15.14	223,000	3,355,480	15.047	9.007	8.995	9.031	8.971	9.055	372,874	8.9990	0.40%
2015-10-26	0	15.00	15.00	15.08	14.96	15.18	162,000	2,435,910	15.036	8.971	8.971	9.019	8.947	9.079	270,877	8.9927	-1.06%
2015-10-23	0	15.16	15.06	15.16	15.06	15.18	101,000	1,525,500	15.104	9.067	9.007	9.067	9.007	9.079	168,880	9.0330	1.07%
2015-10-22	0	15.00	14.98	15.02	14.98	15.14	257,000	3,870,220	15.059	8.971	8.959	8.983	8.959	9.055	429,725	9.0063	-1.70%
2015-10-20	0	15.26	15.24	15.26	15.24	15.32	91,000	1,388,960	15.263	9.126	9.114	9.126	9.114	9.162	152,159	9.1283	-0.39%
2015-10-19	0	15.32	15.30	15.34	15.28	15.50	245,000	3,775,680	15.411	9.162	9.150	9.174	9.138	9.270	409,660	9.2166	-1.42%
2015-10-16	0	15.54	15.54	15.62	15.48	15.62	1,360,000	21,180,980	15.574	9.294	9.294	9.342	9.258	9.342	2,274,030	9.3143	-0.26%
2015-10-15	0	15.58	15.54	15.58	15.56	15.64	342,000	5,329,160	15.582	9.318	9.294	9.318	9.306	9.354	571,852	9.3191	-0.26%
2015-10-14	0	15.62	15.54	15.62	15.54	15.66	1,094,000	17,067,160	15.601	9.342	9.294	9.342	9.294	9.366	1,829,256	9.3301	0.26%
2015-10-13	0	15.58	15.56	15.58	15.50	15.70	113,865	1,772,836	15.570	9.318	9.306	9.318	9.270	9.389	190,391	9.3115	-0.26%
2015-10-12	0	15.62	15.62	15.70	15.60	15.80	141,000	2,209,180	15.668	9.342	9.342	9.389	9.330	9.449	235,763	9.3703	-0.26%
2015-10-09	0	15.66	15.58	15.76	15.60	15.86	496,000	7,812,380	15.751	9.366	9.318	9.425	9.330	9.485	829,352	9.4199	0.64%
2015-10-08	0	15.56	15.54	15.56	15.50	15.70	52,828	822,540	15.570	9.306	9.294	9.306	9.270	9.389	88,333	9.3118	0.00%
2015-10-07	0	15.56	15.46	15.50	15.38	15.60	320,000	4,949,040	15.466	9.306	9.246	9.270	9.198	9.330	535,066	9.2494	1.04%
2015-10-06	0	15.40	15.36	15.40	15.36	15.70	434,000	6,708,540	15.457	9.210	9.186	9.210	9.186	9.389	725,683	9.2444	0.65%
2015-10-05	0	15.30	15.30	15.40	15.28	15.80	386,200	5,949,504	15.405	9.150	9.150	9.210	9.138	9.449	645,758	9.2132	-1.42%
2015-10-02	0	15.52	15.52	15.58	15.52	15.66	122,000	1,903,440	15.602	9.282	9.282	9.318	9.282	9.366	203,994	9.3309	0.13%
2015-09-30	0	15.50	15.44	15.56	15.44	15.90	325,000	5,068,360	15.595	9.270	9.234	9.306	9.234	9.509	543,426	9.3267	-0.64%
2015-09-29	0	15.60	15.50	15.60	15.50	15.88	32,000	501,620	15.676	9.330	9.270	9.330	9.270	9.497	53,507	9.3749	-1.89%
2015-09-25	0	15.90	15.76	15.90	15.82	16.14	42,000	672,020	16.000	9.509	9.425	9.509	9.461	9.653	70,227	9.5692	-0.63%
2015-09-24	0	16.00	15.94	16.00	15.94	16.20	997,000	15,947,480	15.995	9.569	9.533	9.569	9.533	9.689	1,667,065	9.5662	0.00%
2015-09-23	0	16.00	15.94	16.00	15.96	16.18	154,638	2,486,743	16.081	9.569	9.533	9.569	9.545	9.677	258,567	9.6174	-0.99%
2015-09-22	0	16.16	16.04	16.18	16.02	16.24	230,000	3,717,200	16.162	9.665	9.593	9.677	9.581	9.712	384,579	9.6656	1.76%
2015-09-21	0	15.88	15.76	15.92	15.72	15.98	42,000	666,040	15.858	9.497	9.425	9.521	9.401	9.557	70,227	9.4840	-0.25%
2015-09-18	0	15.92	15.80	15.94	15.80	16.20	131,990	2,102,233	15.927	9.521	9.449	9.533	9.449	9.689	220,698	9.5254	0.51%
2015-09-17	0	15.84	15.80	15.84	15.68	15.88	140,000	2,209,920	15.785	9.473	9.449	9.473	9.378	9.497	234,091	9.4404	1.15%
2015-09-16	0	15.66	15.62	15.68	15.60	15.76	108,680	1,704,276	15.682	9.366	9.342	9.378	9.330	9.425	181,722	9.3785	0.77%
2015-09-15	0	15.54	15.44	15.56	15.40	15.60	239,000	3,731,862	15.614	9.294	9.234	9.306	9.210	9.330	399,627	9.3384	-0.13%
2015-09-14	0	15.56	15.52	15.64	15.50	16.18	93,000	1,470,160	15.808	9.306	9.282	9.354	9.270	9.677	155,504	9.4542	-1.89%
2015-09-11	0	15.86	15.84	15.86	15.70	15.98	176,800	2,802,508	15.851	9.485	9.473	9.485	9.389	9.557	295,624	9.4800	2.32%
2015-09-10	0	15.50	15.50	15.52	14.86	15.60	249,855	3,811,173	15.254	9.270	9.270	9.282	8.887	9.330	417,778	9.1225	1.57%
2015-09-09	0	15.38	15.34	15.40	14.60	15.40	202,319	3,073,532	15.192	9.126	9.103	9.138	8.664	9.138	340,954	9.0145	5.20%
2015-09-08	0	14.62	14.60	14.72	14.52	14.80	120,250	1,761,685	14.650	8.675	8.664	8.735	8.616	8.782	202,649	8.6933	-0.27%
2015-09-07	0	14.66	14.56	14.60	14.42	14.70	192,000	2,797,420	14.570	8.699	8.640	8.664	8.557	8.723	323,564	8.6456	1.52%
2015-09-04	0	14.44	14.44	14.52	14.44	14.76	269,000	3,914,160	14.551	8.569	8.569	8.616	8.569	8.758	453,327	8.6343	-1.37%
2015-09-02	0	14.64	14.52	14.60	14.46	14.68	139,000	2,025,560	14.572	8.687	8.616	8.664	8.580	8.711	234,247	8.6471	-1.74%
2015-09-01	0	14.90	14.74	14.90	14.74	15.30	117,000	1,748,600	14.945	8.842	8.747	8.842	8.747	9.079	197,172	8.8684	-2.36%
2015-08-31	0	15.26	15.04	15.26	14.96	15.38	124,300	1,886,860	15.180	9.055	8.925	9.055	8.877	9.126	209,474	9.0076	0.39%
2015-08-28	0	15.20	15.12	15.14	15.14	15.84	219,000	3,371,940	15.397	9.020	8.972	8.984	8.984	9.399	369,065	9.1364	2.01%
2015-08-27	0	14.90	14.80	14.92	14.34	14.92	286,000	4,198,420	14.680	8.842	8.782	8.853	8.509	8.853	481,976	8.7109	6.28%
2015-08-26	0	14.02	13.86	14.02	13.56	14.04	639,000	8,791,644	13.758	8.319	8.224	8.319	8.046	8.331	1,076,862	8.1641	3.55%
2015-08-25	0	13.54	13.50	13.54	13.50	13.88	206,000	2,810,300	13.642	8.035	8.011	8.035	8.011	8.236	347,157	8.0952	-2.45%
2015-08-24	0	13.88	13.86	13.88	13.74	14.60	192,600	2,707,344	14.057	8.236	8.224	8.236	8.153	8.664	324,575	8.3412	-5.96%
2015-08-21	0	14.76	14.76	14.78	14.76	15.20	243,000	3,622,910	14.909	8.758	8.758	8.770	8.758	9.020	409,511	8.8469	-2.38%
2015-08-20	0	15.12	15.10	15.18	15.10	15.46	64,000	976,300	15.255	8.972	8.960	9.008	8.960	9.174	107,855	9.0520	-1.95%
2015-08-19	0	15.42	15.34	15.48	15.30	15.74	207,000	3,200,740	15.463	9.150	9.103	9.186	9.079	9.340	348,843	9.1753	-1.91%
2015-08-18	0	15.72	15.60	15.72	15.68	16.20	119,200	1,896,260	15.908	9.328	9.257	9.328	9.304	9.613	200,879	9.4398	-3.20%
2015-08-17	0	16.24	16.06	16.24	15.46	16.50	208,000	3,318,750	15.956	9.637	9.530	9.637	9.174	9.791	350,528	9.4679	5.05%
2015-08-14	0	15.46	15.40	15.52	15.08	15.64	222,700	3,429,894	15.401	9.174	9.138	9.209	8.948	9.281	375,301	9.1391	-1.02%
2015-08-13	0	15.62	15.52	15.62	15.62	15.92	58,408	921,586	15.778	9.269	9.209	9.269	9.269	9.447	98,431	9.3628	-1.14%
2015-08-12	0	15.80	15.66	15.88	15.66	15.90	255,000	4,026,740	15.791	9.376	9.293	9.423	9.293	9.435	429,734	9.3703	-0.63%
2015-08-11	0	15.90	15.80	15.90	15.18	15.90	134,000	2,073,900	15.477	9.435	9.376	9.435	9.008	9.435	225,821	9.1838	4.61%
2015-08-10	0	15.20	15.18	15.22	15.12	15.24	38,165	579,620	15.187	9.020	9.008	9.031	8.972	9.043	64,317	9.0120	0.26%
2015-08-07	0	15.16	15.14	15.16	15.02	15.26	54,000	819,830	15.182	8.996	8.984	8.996	8.913	9.055	91,002	9.0089	-0.26%
2015-08-06	0	15.20	15.24	15.26	15.14	15.26	84,792	1,288,194	15.192	9.020	9.043	9.055	8.984	9.055	142,894	9.0150	0.80%
2015-08-05	0	15.08	15.06	15.08	15.06	15.26	83,000	1,258,060	15.157	8.948	8.936	8.948	8.936	9.055	139,874	8.9942	-0.92%
2015-08-04	0	15.22	15.14	15.22	15.10	15.24	128,638	1,956,388	15.208	9.031	8.984	9.031	8.960	9.043	216,785	9.0246	0.79%
2015-08-03	0	15.10	15.06	15.10	15.04	15.22	183,000	2,773,220	15.154	8.960	8.936	8.960	8.925	9.031	308,397	8.9924	0.40%
2015-07-31	0	15.04	15.02	15.08	15.02	15.22	54,000	814,740	15.088	8.925	8.913	8.948	8.913	9.031	91,002	8.9530	0.13%
2015-07-30	0	15.02	15.02	15.04	15.02	15.22	28,000	423,980	15.142	8.913	8.913	8.925	8.913	9.031	47,186	8.9852	-0.79%
2015-07-29	0	15.14	15.12	15.20	15.08	15.24	350,799	5,316,020	15.154	8.984	8.972	9.020	8.948	9.043	591,177	8.9923	-0.13%
2015-07-28	0	15.16	15.08	15.20	15.00	15.20	100,400	1,510,116	15.041	8.996	8.948	9.020	8.901	9.020	169,197	8.9252	1.07%
2015-07-27	0	15.00	15.00	15.02	15.00	15.20	452,446	6,792,249	15.012	8.901	8.901	8.913	8.901	9.020	762,475	8.9082	-0.79%
2015-07-24	0	15.12	15.08	15.12	15.08	15.22	36,319	550,321	15.152	8.972	8.948	8.972	8.948	9.031	61,206	8.9913	0.27%
2015-07-23	0	15.08	15.06	15.14	15.06	15.18	57,072	864,478	15.147	8.948	8.936	8.984	8.936	9.008	96,179	8.9882	0.13%
2015-07-22	0	15.06	15.00	15.06	14.98	15.10	48,000	721,700	15.035	8.936	8.901	8.936	8.889	8.960	80,891	8.9219	0.40%
2015-07-21	0	15.00	15.00	15.10	14.98	15.20	488,000	7,322,590	15.005	8.901	8.901	8.960	8.889	9.020	822,392	8.9040	-0.13%
2015-07-20	0	15.02	15.00	15.08	15.02	15.20	65,680	993,684	15.129	8.913	8.901	8.948	8.913	9.020	110,686	8.9775	-1.18%
2015-07-17	0	15.20	15.18	15.20	15.16	15.20	103,922	1,577,445	15.179	9.020	9.008	9.020	8.996	9.020	175,132	9.0072	1.20%
2015-07-16	0	15.02	15.02	15.04	15.02	15.14	31,000	466,280	15.041	8.913	8.913	8.925	8.913	8.984	52,242	8.9254	0.00%
2015-07-15	0	15.02	15.00	15.14	15.00	15.20	78,319	1,180,363	15.071	8.913	8.901	8.984	8.901	9.020	131,985	8.9431	-0.53%
2015-07-14	0	15.10	15.10	15.20	15.02	15.30	97,000	1,469,740	15.152	8.960	8.960	9.020	8.913	9.079	163,467	8.9910	-0.66%
2015-07-13	0	15.20	15.14	15.20	14.98	15.20	294,000	4,437,940	15.095	9.020	8.984	9.020	8.889	9.020	495,458	8.9573	1.20%
2015-07-10	0	15.02	14.96	15.06	14.84	15.06	415,000	6,211,350	14.967	8.913	8.877	8.936	8.806	8.936	699,370	8.8813	1.49%
2015-07-09	0	14.80	14.76	14.86	14.64	15.20	1,108,866	16,495,803	14.876	8.782	8.758	8.818	8.687	9.020	1,868,694	8.8275	1.37%
2015-07-08	0	14.60	14.60	14.62	14.42	15.40	1,002,000	14,798,290	14.769	8.664	8.664	8.675	8.557	9.138	1,688,600	8.7636	-4.45%
2015-07-07	0	15.28	15.24	15.34	15.14	16.10	167,379	2,567,010	15.337	9.067	9.043	9.103	8.984	9.554	282,072	9.1005	-0.52%
2015-07-06	0	15.36	15.34	15.48	15.06	15.80	209,000	3,191,520	15.270	9.114	9.103	9.186	8.936	9.376	352,213	9.0613	-2.17%
2015-07-03	0	15.70	15.68	15.78	15.70	16.02	490,000	7,802,760	15.924	9.316	9.304	9.364	9.316	9.506	825,763	9.4492	-1.88%
2015-07-02	0	16.00	15.92	16.00	15.50	16.06	141,180	2,238,908	15.859	9.494	9.447	9.494	9.198	9.530	237,921	9.4103	2.83%
2015-06-30	0	15.56	15.56	15.58	15.20	15.60	219,300	3,394,636	15.479	9.233	9.233	9.245	9.020	9.257	369,571	9.1853	1.43%
2015-06-29	0	15.34	15.32	15.34	15.16	15.92	307,000	4,713,120	15.352	9.103	9.091	9.103	8.996	9.447	517,365	9.1098	-3.03%
2015-06-26	0	15.82	15.80	15.82	15.80	16.18	118,000	1,887,930	15.999	9.387	9.376	9.387	9.376	9.601	198,857	9.4939	-0.75%
2015-06-25	0	15.94	15.92	15.94	15.88	15.98	157,000	2,498,980	15.917	9.459	9.447	9.459	9.423	9.482	264,581	9.4450	0.13%
2015-06-24	0	15.92	15.88	15.92	15.80	16.84	95,500	1,516,380	15.878	9.447	9.423	9.447	9.376	9.993	160,939	9.4221	0.63%
2015-06-23	0	15.82	15.80	15.82	15.80	16.20	374,209	5,947,336	15.893	9.387	9.376	9.387	9.376	9.613	630,628	9.4308	-2.83%
2015-06-22	0	16.28	16.26	16.28	16.16	16.50	261,000	4,256,180	16.307	9.660	9.649	9.660	9.589	9.791	439,845	9.6765	-0.85%
2015-06-19	0	16.42	16.28	16.44	15.42	16.44	659,270	10,602,375	16.082	9.743	9.660	9.755	9.150	9.755	1,111,021	9.5429	6.07%
2015-06-18	0	15.48	15.40	15.50	15.10	15.50	396,000	6,064,440	15.314	9.186	9.138	9.198	8.960	9.198	667,351	9.0873	2.52%
2015-06-17	0	15.10	15.08	15.10	15.04	15.60	180,000	2,724,410	15.136	8.960	8.948	8.960	8.925	9.257	303,341	8.9813	0.53%
2015-06-16	0	15.02	15.00	15.02	15.00	15.18	198,000	2,985,550	15.079	8.913	8.901	8.913	8.901	9.008	333,675	8.9475	-0.13%
2015-06-15	0	15.04	15.02	15.04	15.00	15.18	125,000	1,881,220	15.050	8.925	8.913	8.925	8.901	9.008	210,654	8.9304	-1.31%
2015-06-12	0	15.24	15.20	15.24	15.10	15.26	273,200	4,150,846	15.193	9.043	9.020	9.043	8.960	9.055	460,405	9.0156	0.13%
2015-06-11	0	15.22	15.18	15.26	15.16	15.34	181,680	2,769,029	15.241	9.031	9.008	9.055	8.996	9.103	306,173	9.0440	1.20%
2015-06-10	0	15.04	15.02	15.12	15.02	16.00	854,236	13,142,192	15.385	8.925	8.913	8.972	8.913	9.494	1,439,584	9.1292	-5.76%
2015-06-09	0	15.96	15.90	15.96	15.82	16.38	524,000	8,348,180	15.932	9.471	9.435	9.471	9.387	9.720	883,060	9.4537	-1.48%
2015-06-08	0	16.20	16.18	16.20	16.18	16.52	171,072	2,782,346	16.264	9.613	9.601	9.613	9.601	9.803	288,296	9.6510	0.25%
2015-06-05	0	16.16	16.16	16.26	16.16	16.54	215,000	3,505,180	16.303	9.589	9.589	9.649	9.589	9.815	362,324	9.6741	-0.74%
2015-06-04	0	16.28	16.18	16.28	16.14	16.60	753,000	12,312,820	16.352	9.660	9.601	9.660	9.577	9.850	1,268,978	9.7029	1.69%
2015-06-03	0	16.50	16.46	16.52	16.42	16.74	685,000	11,306,500	16.506	9.500	9.477	9.512	9.454	9.638	1,189,713	9.5036	-1.08%
2015-06-02	0	16.68	16.64	16.68	16.60	16.98	530,000	8,861,120	16.719	9.604	9.581	9.604	9.558	9.777	920,508	9.6263	-1.77%
2015-06-01	0	16.98	16.88	17.02	16.82	17.10	259,000	4,388,650	16.945	9.777	9.719	9.800	9.684	9.846	449,833	9.7562	0.24%
2015-05-29	0	16.94	16.92	16.94	16.84	17.38	1,019,500	17,312,760	16.982	9.754	9.742	9.754	9.696	10.01	1,770,675	9.7775	-1.40%
2015-05-28	0	17.18	17.18	17.24	17.16	17.48	1,124,000	19,438,140	17.294	9.892	9.892	9.926	9.880	10.06	1,952,172	9.9572	-1.83%
2015-05-27	0	17.50	17.48	17.50	17.48	17.64	477,216	8,352,704	17.503	10.08	10.06	10.08	10.06	10.16	828,832	10.078	-0.11%
2015-05-26	0	17.52	17.50	17.52	17.46	17.66	596,110	10,445,335	17.522	10.09	10.08	10.09	10.05	10.17	1,035,328	10.089	0.00%
2015-05-22	0	17.52	17.50	17.54	17.50	17.70	548,000	9,598,040	17.515	10.09	10.08	10.10	10.08	10.19	951,771	10.084	0.23%
2015-05-21	0	17.48	17.46	17.48	17.46	17.60	213,500	3,734,220	17.490	10.06	10.05	10.06	10.05	10.13	370,808	10.070	-0.46%
2015-05-20	0	17.56	17.56	17.58	17.54	17.94	354,250	6,226,795	17.577	10.11	10.11	10.12	10.10	10.33	615,264	10.121	-0.11%
2015-05-19	0	17.58	17.52	17.58	17.56	17.66	177,250	3,120,280	17.604	10.12	10.09	10.12	10.11	10.17	307,849	10.136	0.57%
2015-05-18	0	17.48	17.48	17.50	17.44	17.62	146,000	2,555,690	17.505	10.06	10.06	10.08	10.04	10.15	253,574	10.079	0.11%
2015-05-15	0	17.46	17.46	17.48	17.46	17.78	691,851	12,099,597	17.489	10.05	10.05	10.06	10.05	10.24	1,201,612	10.069	-1.13%
2015-05-14	0	17.66	17.62	17.66	17.62	17.80	638,010	11,283,725	17.686	10.17	10.15	10.17	10.15	10.25	1,108,101	10.183	-0.45%
2015-05-13	0	17.74	17.70	17.74	17.68	18.20	370,618	6,591,989	17.786	10.21	10.19	10.21	10.18	10.48	643,692	10.241	-0.11%
2015-05-12	0	17.76	17.74	17.76	17.74	17.88	214,807	3,820,340	17.785	10.23	10.21	10.23	10.21	10.29	373,078	10.240	-0.89%
2015-05-11	0	17.92	17.86	17.92	17.88	18.04	886,500	15,891,190	17.926	10.32	10.28	10.32	10.29	10.39	1,539,680	10.321	0.00%
2015-05-08	0	17.92	17.88	17.94	17.66	17.94	214,828	3,833,501	17.845	10.32	10.29	10.33	10.17	10.33	373,115	10.274	1.70%
2015-05-07	0	17.62	17.60	17.62	17.56	17.92	402,000	7,092,900	17.644	10.15	10.13	10.15	10.11	10.32	698,197	10.159	-1.78%
2015-05-06	0	17.94	17.90	17.96	17.82	17.94	532,000	9,520,780	17.896	10.33	10.31	10.34	10.26	10.33	923,982	10.304	0.11%
2015-05-05	0	17.92	17.90	17.94	17.88	18.28	837,000	14,990,260	17.910	10.32	10.31	10.33	10.29	10.53	1,453,708	10.312	0.11%
2015-05-04	0	17.90	17.90	17.92	17.74	18.20	497,072	8,912,213	17.929	10.31	10.31	10.32	10.21	10.48	863,318	10.323	0.22%
2015-04-30	0	17.86	17.80	17.86	17.72	18.20	597,000	10,681,240	17.892	10.28	10.25	10.28	10.20	10.48	1,036,874	10.301	-1.11%
2015-04-29	0	18.06	17.98	18.08	17.58	18.08	598,000	10,692,600	17.881	10.40	10.35	10.41	10.12	10.41	1,038,611	10.295	1.01%
2015-04-28	0	17.88	17.88	17.90	17.84	18.10	269,000	4,823,900	17.933	10.29	10.29	10.31	10.27	10.42	467,201	10.325	-0.89%
2015-04-27	0	18.04	18.00	18.06	17.68	18.18	873,389	15,698,701	17.974	10.39	10.36	10.40	10.18	10.47	1,516,909	10.349	2.62%
2015-04-24	0	17.58	17.56	17.58	17.20	17.58	551,000	9,639,380	17.494	10.12	10.11	10.12	9.903	10.12	956,981	10.073	2.21%
2015-04-23	0	17.20	17.16	17.20	17.04	17.26	312,000	5,343,000	17.125	9.903	9.880	9.903	9.811	9.938	541,884	9.8600	1.30%
2015-04-22	0	16.98	17.00	17.06	16.94	17.46	1,255,000	21,371,870	17.029	9.777	9.788	9.823	9.754	10.05	2,179,693	9.8050	-0.59%
2015-04-21	0	17.08	17.04	17.08	16.98	17.16	891,000	15,157,940	17.012	9.834	9.811	9.834	9.777	9.880	1,547,496	9.7951	0.47%
2015-04-20	0	17.00	17.00	17.02	16.98	17.80	829,000	14,243,640	17.182	9.788	9.788	9.800	9.777	10.25	1,439,813	9.8927	-2.30%
2015-04-17	0	17.40	17.36	17.40	17.30	18.00	916,500	16,035,250	17.496	10.02	9.995	10.02	9.961	10.36	1,591,784	10.074	-1.69%
2015-04-16	0	17.70	17.68	17.70	17.60	18.00	980,608	17,373,875	17.717	10.19	10.18	10.19	10.13	10.36	1,703,127	10.201	-0.11%
2015-04-15	0	17.72	17.68	17.74	17.44	17.98	1,407,558	24,926,452	17.709	10.20	10.18	10.21	10.04	10.35	2,444,657	10.196	-0.34%
2015-04-14	0	17.78	17.74	17.82	17.38	17.94	1,209,008	21,482,254	17.768	10.24	10.21	10.26	10.01	10.33	2,099,814	10.231	2.30%
2015-04-13	0	17.38	17.36	17.40	17.10	17.66	1,457,461	25,344,015	17.389	10.01	9.995	10.02	9.846	10.17	2,531,329	10.012	0.93%
2015-04-10	0	17.22	17.22	17.26	17.00	18.00	798,500	13,807,010	17.291	9.915	9.915	9.938	9.788	10.36	1,386,841	9.9557	-2.60%
2015-04-09	0	17.68	17.66	17.78	17.54	18.38	753,000	13,435,440	17.843	10.18	10.17	10.24	10.10	10.58	1,307,816	10.273	0.80%
2015-04-08	0	17.54	17.52	17.56	17.32	17.84	797,000	14,023,760	17.596	10.10	10.09	10.11	9.972	10.27	1,384,236	10.131	2.69%
2015-04-02	0	17.08	17.06	17.14	16.86	17.28	383,500	6,547,260	17.072	9.834	9.823	9.869	9.707	9.949	666,066	9.8298	1.79%
2015-04-01	0	16.78	16.78	16.82	16.76	16.90	404,000	6,788,580	16.803	9.661	9.661	9.684	9.650	9.730	701,670	9.6749	-0.12%
2015-03-31	0	16.80	16.72	16.80	16.64	16.92	203,000	3,396,400	16.731	9.673	9.627	9.673	9.581	9.742	352,572	9.6332	0.72%
2015-03-30	0	16.68	16.68	16.70	16.40	16.78	781,072	12,901,135	16.517	9.604	9.604	9.615	9.443	9.661	1,356,572	9.5101	0.12%
2015-03-27	0	16.66	16.56	16.66	16.56	16.74	1,016,000	16,857,310	16.592	9.592	9.535	9.592	9.535	9.638	1,764,596	9.5531	0.36%
2015-03-26	0	16.60	16.58	16.70	16.58	17.12	768,500	12,831,900	16.697	9.558	9.546	9.615	9.546	9.857	1,334,737	9.6138	-3.04%
2015-03-25	0	17.12	17.10	17.12	17.06	17.52	149,906	2,585,454	17.247	9.857	9.846	9.857	9.823	10.09	260,358	9.9304	-1.04%
2015-03-24	0	17.30	17.26	17.30	17.26	17.48	857,216	14,818,441	17.287	9.961	9.938	9.961	9.938	10.06	1,488,819	9.9531	-0.57%
2015-03-23	0	17.40	17.32	17.40	17.32	17.58	55,000	958,500	17.427	10.02	9.972	10.02	9.972	10.12	95,524	10.034	0.12%
2015-03-20	0	17.38	17.36	17.40	17.36	17.90	260,255	4,541,792	17.451	10.01	9.995	10.02	9.995	10.31	452,013	10.048	-1.36%
2015-03-19	0	17.62	17.60	17.62	17.52	17.72	1,094,500	19,263,580	17.600	10.15	10.13	10.15	10.09	10.20	1,900,936	10.134	0.23%
2015-03-18	0	17.58	17.50	17.60	17.40	17.60	591,000	10,333,050	17.484	10.12	10.08	10.13	10.02	10.13	1,026,453	10.067	0.69%
2015-03-17	0	17.46	17.42	17.46	17.40	17.52	763,618	13,328,454	17.454	10.05	10.03	10.05	10.02	10.09	1,326,258	10.050	0.23%
2015-03-16	0	17.42	17.40	17.42	17.40	17.74	221,572	3,865,145	17.444	10.03	10.02	10.03	10.02	10.21	384,828	10.044	-0.46%
2015-03-13	0	17.50	17.50	17.62	17.50	17.96	223,000	3,933,050	17.637	10.08	10.08	10.15	10.08	10.34	387,308	10.155	-0.68%
2015-03-12	0	17.62	17.60	17.76	17.50	17.88	112,000	1,981,640	17.693	10.15	10.13	10.23	10.08	10.29	194,522	10.187	1.15%
2015-03-11	0	17.42	17.42	17.46	17.42	17.78	137,000	2,401,780	17.531	10.03	10.03	10.05	10.03	10.24	237,943	10.094	-2.57%
2015-03-10	0	17.88	17.84	17.90	17.80	18.28	127,837	2,288,615	17.903	10.29	10.27	10.31	10.25	10.53	222,028	10.308	0.34%
2015-03-09	0	17.82	17.80	17.82	17.70	18.06	206,000	3,681,800	17.873	10.26	10.25	10.26	10.19	10.40	357,782	10.291	0.56%
2015-03-06	0	17.72	17.68	17.72	17.68	17.98	188,000	3,347,816	17.808	10.20	10.18	10.20	10.18	10.35	326,520	10.253	-0.67%
2015-03-05	0	17.84	17.84	17.86	17.80	18.40	299,184	5,406,234	18.070	10.27	10.27	10.28	10.25	10.59	519,625	10.404	-3.15%
2015-03-04	0	18.42	18.40	18.50	18.22	19.10	2,528,000	48,136,332	19.041	10.61	10.59	10.65	10.49	11.00	4,390,649	10.963	-3.66%
2015-03-03	0	19.12	19.12	19.14	19.10	19.28	263,000	5,032,160	19.134	11.01	11.01	11.02	11.00	11.10	456,780	11.017	-0.73%
2015-03-02	0	19.26	19.20	19.28	19.10	19.52	122,000	2,348,040	19.246	11.09	11.05	11.10	11.00	11.24	211,891	11.081	-1.33%
2015-02-27	0	19.52	19.48	19.52	19.00	20.40	714,224	13,879,942	19.434	11.24	11.22	11.24	10.94	11.75	1,240,470	11.189	-4.31%
2015-02-26	0	20.40	20.30	20.45	20.30	20.50	106,000	2,160,350	20.381	11.75	11.69	11.77	11.69	11.80	184,102	11.735	-0.73%
2015-02-25	0	20.55	20.50	20.55	20.15	20.55	180,000	3,680,650	20.448	11.83	11.80	11.83	11.60	11.83	312,625	11.773	0.00%
2015-02-24	0	20.55	20.50	20.55	20.45	20.55	120,608	2,476,235	20.531	11.83	11.80	11.83	11.77	11.83	209,473	11.821	0.24%
2015-02-23	0	20.50	20.40	20.50	20.25	20.75	628,500	12,875,625	20.486	11.80	11.75	11.80	11.66	11.95	1,091,584	11.795	0.49%
2015-02-18	0	20.40	20.40	20.50	20.40	20.60	342,000	7,010,750	20.499	11.75	11.75	11.80	11.75	11.86	593,988	11.803	-0.97%
2015-02-17	0	20.60	20.50	20.60	20.50	20.70	81,000	1,664,000	20.543	11.86	11.80	11.86	11.80	11.92	140,681	11.828	-0.24%
2015-02-16	0	20.65	20.45	20.65	20.45	20.70	75,174	1,550,480	20.625	11.89	11.77	11.89	11.77	11.92	130,563	11.875	0.00%
2015-02-13	0	20.65	20.45	20.70	20.45	20.95	161,000	3,320,000	20.621	11.89	11.77	11.92	11.77	12.06	279,626	11.873	0.98%
2015-02-12	0	20.45	20.35	20.50	20.40	20.55	29,000	593,575	20.468	11.77	11.72	11.80	11.75	11.83	50,367	11.785	-0.73%
2015-02-11	0	20.60	20.45	20.60	20.40	20.60	30,560	626,318	20.495	11.86	11.77	11.86	11.75	11.86	53,077	11.800	0.49%
2015-02-10	0	20.50	20.45	20.50	20.40	20.75	352,720	7,243,932	20.537	11.80	11.77	11.80	11.75	11.95	612,607	11.825	-1.68%
2015-02-09	0	20.85	20.75	20.80	20.75	21.25	258,000	5,456,900	21.151	12.00	11.95	11.98	11.95	12.24	448,096	12.178	-2.11%
2015-02-06	0	21.30	21.25	21.30	21.20	21.60	220,000	4,718,250	21.447	12.26	12.24	12.26	12.21	12.44	382,098	12.348	-0.93%
2015-02-05	0	21.50	21.40	21.50	20.85	21.50	1,026,000	21,732,957	21.182	12.38	12.32	12.38	12.00	12.38	1,781,965	12.196	2.38%
2015-02-04	0	21.00	20.80	21.00	20.70	21.10	623,500	13,007,125	20.861	12.09	11.98	12.09	11.92	12.15	1,082,900	12.011	0.72%
2015-02-03	0	20.85	20.80	20.85	20.50	20.90	622,750	12,913,930	20.737	12.00	11.98	12.00	11.80	12.03	1,081,597	11.940	0.48%
2015-02-02	0	20.75	20.60	20.75	20.55	20.75	262,000	5,418,650	20.682	11.95	11.86	11.95	11.83	11.95	455,044	11.908	0.97%
2015-01-30	0	20.55	20.50	20.55	20.45	20.70	1,344,000	27,654,750	20.576	11.83	11.80	11.83	11.77	11.92	2,334,269	11.847	0.00%
2015-01-29	0	20.55	20.55	20.60	20.40	20.60	71,000	1,458,200	20.538	11.83	11.83	11.86	11.75	11.86	123,313	11.825	0.00%
2015-01-28	0	20.55	20.50	20.55	20.50	20.60	109,000	2,235,450	20.509	11.83	11.80	11.83	11.80	11.86	189,312	11.808	0.24%
2015-01-27	0	20.50	20.45	20.50	20.40	20.55	583,000	11,909,950	20.429	11.80	11.77	11.80	11.75	11.83	1,012,559	11.762	0.24%
2015-01-26	0	20.45	20.40	20.45	20.35	20.45	226,291	4,616,750	20.402	11.77	11.75	11.77	11.72	11.77	393,024	11.747	-0.24%
2015-01-23	0	20.50	20.40	20.50	20.20	20.55	987,400	20,144,880	20.402	11.80	11.75	11.80	11.63	11.83	1,714,924	11.747	0.74%
2015-01-22	0	20.35	20.30	20.35	20.20	20.40	119,000	2,416,875	20.310	11.72	11.69	11.72	11.63	11.75	206,680	11.694	0.00%
2015-01-21	0	20.35	20.30	20.35	20.20	20.45	142,000	2,881,200	20.290	11.72	11.69	11.72	11.63	11.77	246,627	11.682	0.74%
2015-01-20	0	20.20	20.20	20.25	20.00	20.35	173,000	3,489,050	20.168	11.63	11.63	11.66	11.52	11.72	300,468	11.612	0.75%
2015-01-19	0	20.05	20.05	20.20	20.00	20.80	229,000	4,641,950	20.271	11.54	11.54	11.63	11.52	11.98	397,729	11.671	-1.23%
2015-01-16	0	20.30	20.25	20.35	20.20	20.35	303,548	6,160,239	20.294	11.69	11.66	11.72	11.63	11.72	527,204	11.685	0.25%
2015-01-15	0	20.25	20.20	20.25	20.15	20.25	37,050	748,567	20.204	11.66	11.63	11.66	11.60	11.66	64,349	11.633	0.00%
2015-01-14	0	20.25	20.15	20.25	20.10	20.35	121,000	2,446,500	20.219	11.66	11.60	11.66	11.57	11.72	210,154	11.641	0.00%
2015-01-13	0	20.25	20.15	20.30	19.90	20.50	130,000	2,627,550	20.212	11.66	11.60	11.69	11.46	11.80	225,785	11.637	1.00%
2015-01-12	0	20.05	20.00	20.10	19.98	20.30	59,144	1,194,011	20.188	11.54	11.52	11.57	11.50	11.69	102,722	11.624	-0.25%
2015-01-09	0	20.10	20.05	20.10	19.96	20.30	1,681,000	34,071,881	20.269	11.57	11.54	11.57	11.49	11.69	2,919,573	11.670	-0.99%
2015-01-08	0	20.30	20.25	20.30	20.25	20.45	173,731	3,535,225	20.349	11.69	11.66	11.69	11.66	11.77	301,737	11.716	-0.25%
2015-01-07	0	20.35	20.35	20.45	20.15	21.05	120,453	2,450,416	20.343	11.72	11.72	11.77	11.60	12.12	209,204	11.713	0.49%
2015-01-06	0	20.25	20.15	20.25	20.00	20.30	74,000	1,494,050	20.190	11.66	11.60	11.66	11.52	11.69	128,524	11.625	0.25%
2015-01-05	0	20.20	20.20	20.25	20.10	20.40	273,000	5,522,150	20.228	11.63	11.63	11.66	11.57	11.75	474,148	11.646	0.00%
2015-01-02	0	20.20	20.20	20.25	20.20	20.45	160,000	3,244,400	20.278	11.63	11.63	11.66	11.63	11.77	277,889	11.675	-1.22%
2014-12-31	0	20.45	20.30	20.40	20.25	20.50	98,000	1,992,975	20.336	11.77	11.69	11.75	11.66	11.80	170,207	11.709	0.49%
2014-12-30	0	20.35	20.35	20.45	20.30	20.65	31,000	632,750	20.411	11.72	11.72	11.77	11.69	11.89	53,841	11.752	1.24%
2014-12-29	0	20.10	20.05	20.20	20.00	20.25	186,000	3,750,250	20.163	11.57	11.54	11.63	11.52	11.66	323,046	11.609	0.50%
2014-12-24	0	20.00	20.00	20.05	19.92	20.05	34,000	680,190	20.006	11.52	11.52	11.54	11.47	11.54	59,051	11.519	0.40%
2014-12-23	0	19.92	19.90	19.92	19.90	20.00	74,000	1,476,520	19.953	11.47	11.46	11.47	11.46	11.52	128,524	11.488	-0.30%
2014-12-22	0	19.98	19.98	20.00	19.90	20.20	185,397	3,719,890	20.064	11.50	11.50	11.52	11.46	11.63	321,999	11.552	-0.10%
2014-12-19	0	20.00	19.96	20.00	19.94	20.30	97,397	1,946,546	19.986	11.52	11.49	11.52	11.48	11.69	169,160	11.507	0.40%
2014-12-18	0	19.92	19.92	19.96	19.92	20.30	119,000	2,383,435	20.029	11.47	11.47	11.49	11.47	11.69	206,680	11.532	-0.65%
2014-12-17	0	20.05	19.96	20.05	19.96	20.20	96,000	1,928,000	20.083	11.54	11.49	11.54	11.49	11.63	166,734	11.563	-0.50%
2014-12-16	0	20.15	20.10	20.15	20.05	20.40	101,000	2,034,050	20.139	11.60	11.57	11.60	11.54	11.75	175,418	11.595	-0.25%
2014-12-15	0	20.20	20.15	20.25	20.00	20.25	36,000	726,600	20.183	11.63	11.60	11.66	11.52	11.66	62,525	11.621	0.00%
2014-12-12	0	20.20	20.20	20.25	20.20	20.40	241,340	4,879,350	20.218	11.63	11.63	11.66	11.63	11.75	419,161	11.641	0.00%
2014-12-11	0	20.20	20.10	20.20	20.10	20.30	410,758	8,294,160	20.192	11.63	11.57	11.63	11.57	11.69	713,408	11.626	0.00%
2014-12-10	0	20.20	20.15	20.25	20.05	20.25	74,732	1,506,423	20.158	11.63	11.60	11.66	11.54	11.66	129,795	11.606	-0.25%
2014-12-09	0	20.25	20.15	20.25	20.00	20.45	176,000	3,555,250	20.200	11.66	11.60	11.66	11.52	11.77	305,678	11.631	-0.25%
2014-12-08	0	20.30	20.25	20.45	20.05	20.85	535,000	10,849,950	20.280	11.69	11.66	11.77	11.54	12.00	929,192	11.677	-2.87%
2014-12-05	0	20.90	20.80	20.90	20.70	21.40	594,000	12,522,450	21.082	12.03	11.98	12.03	11.92	12.32	1,031,664	12.138	-0.95%
2014-12-04	0	21.10	21.00	21.10	20.70	21.10	140,000	2,930,950	20.935	12.15	12.09	12.15	11.92	12.15	243,153	12.054	0.48%
2014-12-03	0	21.00	20.85	21.00	20.65	21.00	141,000	2,937,650	20.834	12.09	12.00	12.09	11.89	12.09	244,890	11.996	1.94%
2014-12-02	0	20.60	20.50	20.70	20.50	20.85	30,000	614,750	20.492	11.86	11.80	11.92	11.80	12.00	52,104	11.798	0.00%
2014-12-01	0	20.60	20.40	20.65	20.45	20.85	50,000	1,029,350	20.587	11.86	11.75	11.89	11.77	12.00	86,840	11.853	-2.14%
2014-11-28	0	21.05	20.90	21.10	20.90	21.10	317,000	6,653,950	20.990	12.12	12.03	12.15	12.03	12.15	550,568	12.086	0.72%
2014-11-27	0	20.90	20.90	21.00	20.25	21.10	560,924	11,639,480	20.751	12.03	12.03	12.09	11.66	12.15	974,217	11.948	3.47%
2014-11-26	0	20.20	20.20	20.35	19.80	20.40	382,000	7,623,596	19.957	11.63	11.63	11.72	11.40	11.75	663,460	11.491	1.92%
2014-11-25	0	19.82	19.80	19.92	19.80	19.96	128,000	2,540,360	19.847	11.41	11.40	11.47	11.40	11.49	222,311	11.427	0.10%
2014-11-24	0	19.80	19.80	19.82	19.80	19.98	118,000	2,340,580	19.835	11.40	11.40	11.41	11.40	11.50	204,943	11.421	0.00%
2014-11-21	0	19.80	19.80	19.88	19.72	20.15	167,000	3,311,570	19.830	11.40	11.40	11.45	11.35	11.60	290,047	11.417	-0.60%
2014-11-20	0	19.92	19.86	19.92	19.84	21.00	135,000	2,703,580	20.027	11.47	11.43	11.47	11.42	12.09	234,469	11.531	0.00%
2014-11-19	0	19.92	19.86	19.92	19.86	19.92	581,000	11,553,180	19.885	11.47	11.43	11.47	11.43	11.47	1,009,085	11.449	0.00%
2014-11-18	0	19.92	19.92	19.94	19.88	20.20	208,000	4,151,965	19.961	11.47	11.47	11.48	11.45	11.63	361,256	11.493	-2.35%
2014-11-17	0	20.40	20.20	20.40	20.10	20.90	289,000	5,868,050	20.305	11.75	11.63	11.75	11.57	12.03	501,937	11.691	-2.39%
2014-11-14	0	20.90	20.85	20.95	20.40	20.95	636,000	13,135,700	20.654	12.03	12.00	12.06	11.75	12.06	1,104,610	11.892	1.95%
2014-11-13	0	20.50	20.50	20.60	20.30	20.60	530,000	10,827,594	20.429	11.80	11.80	11.86	11.69	11.86	920,508	11.763	1.74%
2014-11-12	0	20.15	20.10	20.15	19.76	20.15	245,000	4,901,190	20.005	11.60	11.57	11.60	11.38	11.60	425,518	11.518	1.77%
2014-11-11	0	19.80	19.76	19.88	18.80	19.90	544,000	10,724,060	19.713	11.40	11.38	11.45	10.82	11.46	944,823	11.350	3.56%
2014-11-10	0	19.12	18.96	19.14	18.86	19.12	104,644	1,990,578	19.022	11.01	10.92	11.02	10.86	11.01	181,746	10.952	1.70%
2014-11-07	0	18.80	18.80	18.84	18.78	18.90	384,000	7,222,980	18.810	10.82	10.82	10.85	10.81	10.88	666,934	10.830	0.00%
2014-11-06	0	18.80	18.78	18.84	18.74	18.86	315,000	5,917,800	18.787	10.82	10.81	10.85	10.79	10.86	547,094	10.817	-1.36%
2014-11-05	0	19.06	18.92	19.06	18.92	19.06	548,000	10,409,060	18.995	10.97	10.89	10.97	10.89	10.97	951,771	10.937	0.21%
2014-11-04	0	19.02	19.02	19.04	18.98	19.06	526,000	10,000,200	19.012	10.95	10.95	10.96	10.93	10.97	913,561	10.946	0.11%
2014-11-03	0	19.00	19.00	19.02	18.98	19.06	179,000	3,401,320	19.002	10.94	10.94	10.95	10.93	10.97	310,889	10.941	-0.84%
2014-10-31	0	19.16	19.02	19.18	18.96	19.18	105,000	1,996,860	19.018	11.03	10.95	11.04	10.92	11.04	182,365	10.950	1.05%
2014-10-30	0	18.96	18.96	19.00	18.88	19.00	113,000	2,142,550	18.961	10.92	10.92	10.94	10.87	10.94	196,259	10.917	-0.11%
2014-10-29	0	18.98	18.86	19.00	18.80	19.00	1,754,000	33,251,680	18.958	10.93	10.86	10.94	10.82	10.94	3,046,360	10.915	0.11%
2014-10-28	0	18.96	18.96	19.00	18.60	18.98	57,000	1,074,140	18.845	10.92	10.92	10.94	10.71	10.93	98,998	10.850	0.74%
2014-10-27	0	18.82	18.80	18.94	18.76	19.00	78,000	1,467,860	18.819	10.84	10.82	10.91	10.80	10.94	135,471	10.835	0.43%
2014-10-24	0	18.74	18.74	18.92	18.70	18.94	63,000	1,183,640	18.788	10.79	10.79	10.89	10.77	10.91	109,419	10.818	-0.32%
2014-10-23	0	18.80	18.70	18.86	18.34	18.84	127,000	2,373,640	18.690	10.82	10.77	10.86	10.56	10.85	220,575	10.761	0.11%
2014-10-22	0	18.78	18.72	18.82	18.70	18.88	168,000	3,145,920	18.726	10.81	10.78	10.84	10.77	10.87	291,784	10.782	0.43%
2014-10-21	0	18.70	18.70	18.72	18.60	18.80	166,000	3,107,140	18.718	10.77	10.77	10.78	10.71	10.82	288,310	10.777	-0.64%
2014-10-20	0	18.82	18.82	18.88	18.62	18.90	143,000	2,687,120	18.791	10.84	10.84	10.87	10.72	10.88	248,363	10.819	1.62%
2014-10-17	0	18.52	18.52	18.58	18.48	18.54	234,000	4,330,520	18.506	10.66	10.66	10.70	10.64	10.67	406,413	10.655	0.22%
2014-10-16	0	18.48	18.50	18.58	18.28	18.60	247,000	4,561,400	18.467	10.64	10.65	10.70	10.53	10.71	428,991	10.633	-0.11%
2014-10-15	0	18.50	18.48	18.56	18.40	18.58	73,000	1,349,000	18.479	10.65	10.64	10.69	10.59	10.70	126,787	10.640	-0.22%
2014-10-14	0	18.54	18.52	18.60	18.32	18.60	130,000	2,401,220	18.471	10.67	10.66	10.71	10.55	10.71	225,785	10.635	0.11%
2014-10-13	0	18.52	18.52	18.60	18.40	18.66	175,000	3,235,480	18.488	10.66	10.66	10.71	10.59	10.74	303,941	10.645	-1.07%
2014-10-10	0	18.72	18.72	18.84	18.64	18.88	154,000	2,884,330	18.729	10.78	10.78	10.85	10.73	10.87	267,468	10.784	-1.16%
2014-10-09	0	18.94	18.94	19.04	18.78	19.00	108,785	2,059,252	18.930	10.91	10.91	10.96	10.81	10.94	188,939	10.899	0.85%
2014-10-08	0	18.78	18.70	18.78	18.68	18.88	87,000	1,631,640	18.754	10.81	10.77	10.81	10.76	10.87	151,102	10.798	0.00%
2014-10-07	0	18.78	18.72	18.78	18.72	19.00	122,000	2,297,030	18.828	10.81	10.78	10.81	10.78	10.94	211,891	10.841	0.54%
2014-10-06	0	18.68	18.64	18.68	18.50	18.68	61,000	1,133,540	18.583	10.76	10.73	10.76	10.65	10.76	105,945	10.699	1.19%
2014-10-03	0	18.46	18.40	18.56	18.18	18.56	254,644	4,686,614	18.405	10.63	10.59	10.69	10.47	10.69	442,268	10.597	-0.22%
2014-09-30	0	18.50	18.50	18.52	18.50	18.86	254,000	4,728,760	18.617	10.65	10.65	10.66	10.65	10.86	441,149	10.719	-2.22%
2014-09-29	0	18.92	18.92	18.94	18.80	19.48	428,000	8,153,500	19.050	10.89	10.89	10.91	10.82	11.22	743,354	10.969	-3.67%
2014-09-26	0	19.64	19.62	19.64	19.62	19.80	121,000	2,381,230	19.680	11.31	11.30	11.31	11.30	11.40	210,154	11.331	-1.11%
2014-09-25	0	19.86	19.80	19.86	19.80	20.20	68,280	1,364,280	19.981	11.43	11.40	11.43	11.40	11.63	118,589	11.504	-1.68%
2014-09-24	0	20.20	20.05	20.20	19.80	20.20	345,000	6,919,360	20.056	11.63	11.54	11.63	11.40	11.63	599,199	11.548	2.23%
2014-09-23	0	19.76	19.72	19.76	19.60	20.10	237,141	4,684,323	19.753	11.38	11.35	11.38	11.29	11.57	411,868	11.373	0.71%
2014-09-22	0	19.62	19.62	19.68	19.42	19.70	588,000	11,533,031	19.614	11.30	11.30	11.33	11.18	11.34	1,021,243	11.293	-0.20%
2014-09-19	0	19.66	19.62	19.74	19.54	19.72	684,440	13,418,398	19.605	11.32	11.30	11.37	11.25	11.35	1,188,741	11.288	0.20%
2014-09-18	0	19.62	19.60	19.66	19.60	19.64	401,500	7,873,770	19.611	11.30	11.29	11.32	11.29	11.31	697,328	11.291	0.00%
2014-09-17	0	19.62	19.60	19.62	19.60	19.66	337,000	6,613,680	19.625	11.30	11.29	11.30	11.29	11.32	585,304	11.300	-0.20%
2014-09-16	0	19.66	19.64	19.66	19.60	19.80	68,000	1,335,520	19.640	11.32	11.31	11.32	11.29	11.40	118,103	11.308	0.10%
2014-09-15	0	19.64	19.64	19.66	19.50	19.66	376,000	7,374,130	19.612	11.31	11.31	11.32	11.23	11.32	653,040	11.292	-0.41%
2014-09-12	0	19.72	19.60	19.74	19.54	19.74	370,000	7,264,890	19.635	11.35	11.29	11.37	11.25	11.37	642,619	11.305	0.51%
2014-09-11	0	19.62	19.60	19.62	19.60	19.66	81,756	1,603,767	19.617	11.30	11.29	11.30	11.29	11.32	141,994	11.295	0.41%
2014-09-10	0	19.66	19.66	19.72	19.60	19.82	403,000	7,958,493	19.748	11.25	11.25	11.28	11.22	11.34	704,232	11.301	-0.91%
2014-09-08	0	19.84	19.80	19.84	19.72	19.96	45,000	892,400	19.831	11.35	11.33	11.35	11.28	11.42	78,636	11.348	0.40%
2014-09-05	0	19.76	19.74	19.88	19.74	19.98	116,000	2,300,280	19.830	11.31	11.30	11.38	11.30	11.43	202,707	11.348	-0.80%
2014-09-04	0	19.92	19.82	19.92	19.68	19.94	154,000	3,050,040	19.805	11.40	11.34	11.40	11.26	11.41	269,111	11.334	1.43%
2014-09-03	0	19.64	19.64	19.78	19.56	19.82	481,000	9,482,300	19.714	11.24	11.24	11.32	11.19	11.34	840,535	11.281	0.20%
2014-09-02	0	19.60	19.60	19.68	19.60	19.64	109,000	2,136,480	19.601	11.22	11.22	11.26	11.22	11.24	190,475	11.217	0.00%
2014-09-01	0	19.60	19.56	19.70	19.32	19.70	207,500	4,063,124	19.581	11.22	11.19	11.27	11.06	11.27	362,601	11.206	0.72%
2014-08-29	0	19.46	19.44	19.56	19.36	19.56	212,000	4,130,160	19.482	11.14	11.12	11.19	11.08	11.19	370,464	11.149	-0.31%
2014-08-28	0	19.52	19.48	19.52	19.42	19.52	682,000	13,292,300	19.490	11.17	11.15	11.17	11.11	11.17	1,191,777	11.153	0.31%
2014-08-27	0	19.46	19.46	19.50	19.12	19.50	563,000	10,916,240	19.389	11.14	11.14	11.16	10.94	11.16	983,828	11.096	0.00%
2014-08-26	0	19.46	19.44	19.50	19.36	19.50	55,000	1,069,640	19.448	11.14	11.12	11.16	11.08	11.16	96,111	11.129	-0.21%
2014-08-25	0	19.50	19.48	19.50	19.44	19.56	150,600	2,935,100	19.489	11.16	11.15	11.16	11.12	11.19	263,170	11.153	0.00%
2014-08-22	0	19.50	19.48	19.50	19.44	19.58	116,000	2,261,480	19.496	11.16	11.15	11.16	11.12	11.20	202,707	11.156	-0.51%
2014-08-21	0	19.60	19.56	19.60	19.50	19.64	63,151	1,235,814	19.569	11.22	11.19	11.22	11.16	11.24	110,355	11.199	-0.31%
2014-08-20	0	19.66	19.56	19.66	19.46	19.66	131,000	2,561,760	19.555	11.25	11.19	11.25	11.14	11.25	228,919	11.191	0.92%
2014-08-19	0	19.48	19.46	19.48	19.20	19.58	646,000	12,465,790	19.297	11.15	11.14	11.15	10.99	11.20	1,128,868	11.043	-0.41%
2014-08-18	0	19.56	19.56	19.64	19.52	19.82	195,373	3,829,005	19.598	11.19	11.19	11.24	11.17	11.34	341,409	11.215	-1.51%
2014-08-15	0	19.86	19.78	19.90	19.64	19.90	188,503	3,724,039	19.756	11.36	11.32	11.39	11.24	11.39	329,404	11.305	0.20%
2014-08-14	0	19.82	19.78	19.92	19.66	20.00	163,200	3,231,948	19.804	11.34	11.32	11.40	11.25	11.45	285,188	11.333	0.20%
2014-08-13	0	19.78	19.62	19.80	19.66	19.84	113,000	2,228,020	19.717	11.32	11.23	11.33	11.25	11.35	197,465	11.283	-0.60%
2014-08-12	0	19.90	19.90	19.96	19.50	20.30	231,000	4,588,940	19.866	11.39	11.39	11.42	11.16	11.62	403,666	11.368	1.32%
2014-08-11	0	19.64	19.52	19.68	19.50	19.78	138,000	2,704,420	19.597	11.24	11.17	11.26	11.16	11.32	241,151	11.215	0.61%
2014-08-08	0	19.52	19.50	19.64	19.50	19.76	206,856	4,053,246	19.595	11.17	11.16	11.24	11.16	11.31	361,475	11.213	-1.21%
2014-08-07	0	19.76	19.76	19.88	19.70	19.98	198,000	3,924,400	19.820	11.31	11.31	11.38	11.27	11.43	346,000	11.342	-1.45%
2014-08-06	0	20.05	19.94	20.30	19.66	20.35	296,000	5,914,810	19.982	11.47	11.41	11.62	11.25	11.65	517,252	11.435	0.75%
2014-08-05	0	19.90	19.90	19.92	19.86	20.10	285,596	5,714,405	20.009	11.39	11.39	11.40	11.36	11.50	499,072	11.450	-1.24%
2014-08-04	0	20.15	20.15	20.20	20.00	20.20	214,000	4,295,450	20.072	11.53	11.53	11.56	11.45	11.56	373,959	11.486	0.00%
2014-08-01	0	20.15	20.10	20.20	20.00	20.40	83,000	1,672,150	20.146	11.53	11.50	11.56	11.45	11.67	145,040	11.529	0.00%
2014-07-31	0	20.15	20.10	20.20	20.00	20.60	192,000	3,868,275	20.147	11.53	11.50	11.56	11.45	11.79	335,515	11.529	-1.23%
2014-07-30	0	20.40	20.35	20.50	20.35	20.55	280,000	5,737,550	20.491	11.67	11.65	11.73	11.65	11.76	489,293	11.726	0.00%
2014-07-29	0	20.40	20.35	20.40	20.30	20.60	198,000	4,046,850	20.439	11.67	11.65	11.67	11.62	11.79	346,000	11.696	-0.49%
2014-07-28	0	20.50	20.40	20.50	20.45	20.55	97,000	1,988,050	20.495	11.73	11.67	11.73	11.70	11.76	169,505	11.729	-0.24%
2014-07-25	0	20.55	20.50	20.60	20.40	20.55	700,000	14,333,025	20.476	11.76	11.73	11.79	11.67	11.76	1,223,232	11.717	0.74%
2014-07-24	0	20.40	20.30	20.40	20.30	20.60	362,514	7,413,851	20.451	11.67	11.62	11.67	11.62	11.79	633,484	11.703	-0.49%
2014-07-23	0	20.50	20.40	20.50	20.10	20.60	588,000	12,043,100	20.481	11.73	11.67	11.73	11.50	11.79	1,027,515	11.721	0.00%
2014-07-22	0	20.50	20.45	20.50	20.30	20.50	182,000	3,719,650	20.438	11.73	11.70	11.73	11.62	11.73	318,040	11.696	0.74%
2014-07-21	0	20.35	20.30	20.35	20.20	20.35	103,000	2,089,875	20.290	11.65	11.62	11.65	11.56	11.65	179,990	11.611	0.49%
2014-07-18	0	20.25	20.20	20.35	20.15	20.50	416,000	8,443,300	20.296	11.59	11.56	11.65	11.53	11.73	726,949	11.615	-0.25%
2014-07-17	0	20.30	20.25	20.30	20.20	20.35	179,918	3,648,281	20.277	11.62	11.59	11.62	11.56	11.65	314,402	11.604	-0.25%
2014-07-16	0	20.35	20.35	20.40	20.35	20.50	116,000	2,369,650	20.428	11.65	11.65	11.67	11.65	11.73	202,707	11.690	0.00%
2014-07-15	0	20.35	20.30	20.35	20.05	20.35	106,000	2,148,100	20.265	11.65	11.62	11.65	11.47	11.65	185,232	11.597	1.50%
2014-07-14	0	20.05	20.05	20.25	20.00	20.30	36,000	726,150	20.171	11.47	11.47	11.59	11.45	11.62	62,909	11.543	0.65%
2014-07-11	0	19.92	19.80	19.94	19.56	19.94	82,000	1,617,594	19.727	11.40	11.33	11.41	11.19	11.41	143,293	11.289	0.81%
2014-07-10	0	19.76	19.70	19.78	19.70	20.20	180,219	3,562,897	19.770	11.31	11.27	11.32	11.27	11.56	314,928	11.313	0.30%
2014-07-09	0	19.70	19.70	19.74	19.18	19.94	534,000	10,512,161	19.686	11.27	11.27	11.30	10.98	11.41	933,151	11.265	-3.19%
2014-07-08	0	20.35	20.30	20.50	20.25	20.50	234,000	4,774,400	20.403	11.65	11.62	11.73	11.59	11.73	408,909	11.676	0.25%
2014-07-07	0	20.30	20.30	20.40	20.00	20.65	52,000	1,053,600	20.262	11.62	11.62	11.67	11.45	11.82	90,869	11.595	-0.49%
2014-07-04	0	20.40	20.35	20.45	20.20	20.55	492,000	10,015,146	20.356	11.67	11.65	11.70	11.56	11.76	859,757	11.649	0.74%
2014-07-03	0	20.25	20.15	20.25	20.00	20.30	90,000	1,813,400	20.149	11.59	11.53	11.59	11.45	11.62	157,273	11.530	0.25%
2014-07-02	0	20.20	20.00	20.25	19.48	20.25	736,000	14,671,415	19.934	11.56	11.45	11.59	11.15	11.59	1,286,141	11.407	4.12%
2014-06-30	0	19.40	19.34	19.40	19.18	19.40	369,000	7,127,640	19.316	11.10	11.07	11.10	10.98	11.10	644,818	11.054	0.94%
2014-06-27	0	19.22	19.20	19.26	19.10	19.34	523,000	10,055,470	19.227	11.00	10.99	11.02	10.93	11.07	913,929	11.002	0.00%
2014-06-26	0	19.22	19.18	19.22	19.08	19.30	649,000	12,439,002	19.166	11.00	10.98	11.00	10.92	11.04	1,134,110	10.968	0.21%
2014-06-25	0	19.18	19.18	19.28	18.92	19.28	1,046,000	19,986,840	19.108	10.98	10.98	11.03	10.83	11.03	1,827,858	10.935	0.00%
2014-06-24	0	19.18	19.12	19.28	18.90	19.28	133,000	2,550,480	19.177	10.98	10.94	11.03	10.82	11.03	232,414	10.974	1.27%
2014-06-23	0	18.94	18.90	19.04	18.90	19.04	191,000	3,618,790	18.947	10.84	10.82	10.90	10.82	10.90	333,767	10.842	-1.35%
2014-06-20	0	19.20	19.16	19.26	18.94	19.26	803,000	15,251,880	18.994	10.99	10.96	11.02	10.84	11.02	1,403,221	10.869	1.27%
2014-06-19	0	18.96	18.90	18.96	18.84	19.02	709,000	13,411,440	18.916	10.85	10.82	10.85	10.78	10.88	1,238,959	10.825	-0.52%
2014-06-18	0	19.60	19.58	19.60	19.44	19.74	587,000	11,503,665	19.597	10.91	10.90	10.91	10.82	10.99	1,054,829	10.906	0.82%
2014-06-17	0	19.44	19.38	19.46	19.32	19.52	506,006	9,813,255	19.394	10.82	10.78	10.83	10.75	10.86	909,284	10.792	0.21%
2014-06-16	0	19.40	19.40	19.48	19.34	19.54	245,000	4,757,860	19.420	10.80	10.80	10.84	10.76	10.87	440,261	10.807	-0.10%
2014-06-13	0	19.42	19.40	19.56	19.34	19.54	255,200	4,964,014	19.451	10.81	10.80	10.88	10.76	10.87	458,590	10.825	0.00%
2014-06-12	0	19.42	19.40	19.46	19.40	19.44	511,000	9,923,560	19.420	10.81	10.80	10.83	10.80	10.82	918,258	10.807	0.10%
2014-06-11	0	19.40	19.32	19.46	19.32	19.50	251,000	4,875,250	19.423	10.80	10.75	10.83	10.75	10.85	451,043	10.809	-0.21%
2014-06-10	0	19.44	19.34	19.48	19.12	19.50	232,001	4,495,159	19.376	10.82	10.76	10.84	10.64	10.85	416,902	10.782	0.73%
2014-06-09	0	19.30	19.26	19.38	18.96	19.38	358,000	6,850,080	19.134	10.74	10.72	10.78	10.55	10.78	643,320	10.648	0.52%
2014-06-06	0	19.20	19.10	19.20	19.10	19.28	206,000	3,949,340	19.172	10.68	10.63	10.68	10.63	10.73	370,178	10.669	0.73%
2014-06-05	0	19.06	19.02	19.06	19.02	19.18	298,726	5,702,597	19.090	10.61	10.58	10.61	10.58	10.67	536,805	10.623	0.32%
2014-06-04	0	19.00	19.00	19.06	18.90	19.16	401,000	7,638,320	19.048	10.57	10.57	10.61	10.52	10.66	720,590	10.600	-1.04%
2014-06-03	0	19.20	19.20	19.22	19.10	19.22	410,100	7,869,952	19.190	10.68	10.68	10.70	10.63	10.70	736,942	10.679	0.95%
2014-05-30	0	19.02	19.00	19.02	18.86	19.02	1,720,000	32,677,400	18.998	10.58	10.57	10.58	10.50	10.58	3,090,810	10.572	0.21%
2014-05-29	0	18.98	18.98	19.06	18.72	19.10	723,616	13,750,770	19.003	10.56	10.56	10.61	10.42	10.63	1,300,325	10.575	1.39%
2014-05-28	0	18.72	18.64	18.72	18.48	18.76	506,000	9,407,060	18.591	10.42	10.37	10.42	10.28	10.44	909,273	10.346	0.97%
2014-05-27	0	18.54	18.52	18.54	18.48	18.64	336,000	6,221,770	18.517	10.32	10.31	10.32	10.28	10.37	603,786	10.305	0.22%
2014-05-26	0	18.50	18.50	18.52	18.22	18.56	248,000	4,577,960	18.460	10.30	10.30	10.31	10.14	10.33	445,652	10.273	1.54%
2014-05-23	0	18.22	18.16	18.22	18.14	18.30	514,000	9,358,210	18.207	10.14	10.11	10.14	10.09	10.18	923,649	10.132	-0.65%
2014-05-22	0	18.34	18.28	18.34	18.10	18.38	194,000	3,547,060	18.284	10.21	10.17	10.21	10.07	10.23	348,615	10.175	1.33%
2014-05-21	0	18.10	18.06	18.10	18.06	18.14	371,000	6,714,270	18.098	10.07	10.05	10.07	10.05	10.09	666,680	10.071	-0.44%
2014-05-20	0	18.18	18.16	18.18	18.12	18.26	311,000	5,659,160	18.197	10.12	10.11	10.12	10.08	10.16	558,862	10.126	0.66%
2014-05-19	0	18.06	18.06	18.10	18.06	18.30	884,006	16,000,388	18.100	10.05	10.05	10.07	10.05	10.18	1,588,543	10.072	-0.22%
2014-05-16	0	18.10	18.08	18.10	17.50	18.16	763,000	13,737,760	18.005	10.07	10.06	10.07	9.739	10.11	1,371,098	10.020	2.84%
2014-05-15	0	17.60	17.54	17.62	17.56	17.74	371,000	6,526,120	17.591	9.794	9.761	9.805	9.772	9.872	666,680	9.7890	0.34%
2014-05-14	0	17.54	17.52	17.56	17.48	17.64	514,119	9,035,090	17.574	9.761	9.750	9.772	9.727	9.816	923,863	9.7797	-0.23%
2014-05-13	0	17.58	17.58	17.62	17.48	17.68	318,000	5,592,420	17.586	9.783	9.783	9.805	9.727	9.839	571,440	9.7865	0.34%
2014-05-12	0	17.52	17.50	17.62	17.20	17.70	301,800	5,267,316	17.453	9.750	9.739	9.805	9.572	9.850	542,329	9.7124	0.23%
2014-05-09	0	17.48	17.46	17.50	17.46	18.16	603,287	10,655,080	17.662	9.727	9.716	9.739	9.716	10.11	1,084,096	9.8285	-2.89%
2014-05-08	0	18.00	17.90	18.00	17.88	18.48	1,443,100	26,160,741	18.128	10.02	9.961	10.02	9.950	10.28	2,593,225	10.088	-1.42%
2014-05-07	0	18.26	18.18	18.26	18.10	18.58	453,000	8,266,580	18.249	10.16	10.12	10.16	10.07	10.34	814,033	10.155	-2.46%
2014-05-05	0	18.72	18.70	18.72	18.60	19.10	854,000	15,965,110	18.695	10.42	10.41	10.42	10.35	10.63	1,534,623	10.403	-1.47%
2014-05-02	0	19.00	19.00	19.02	18.70	19.10	394,000	7,475,970	18.975	10.57	10.57	10.58	10.41	10.63	708,011	10.559	-0.11%
2014-04-30	0	19.02	19.00	19.04	18.90	19.10	645,000	12,240,450	18.977	10.58	10.57	10.60	10.52	10.63	1,159,054	10.561	0.21%
2014-04-29	0	18.98	18.90	18.98	18.62	18.98	767,500	14,489,460	18.879	10.56	10.52	10.56	10.36	10.56	1,379,184	10.506	0.96%
2014-04-28	0	18.80	18.76	18.80	18.54	18.90	719,000	13,536,656	18.827	10.46	10.44	10.46	10.32	10.52	1,292,030	10.477	0.53%
2014-04-25	0	18.70	18.68	18.70	18.66	18.90	672,000	12,575,090	18.713	10.41	10.40	10.41	10.38	10.52	1,207,572	10.414	-1.16%
2014-04-24	0	18.92	18.90	18.94	18.50	19.00	654,658	12,355,328	18.873	10.53	10.52	10.54	10.30	10.57	1,176,409	10.503	1.72%
2014-04-23	0	18.60	18.54	18.62	18.46	18.66	528,000	9,808,316	18.576	10.35	10.32	10.36	10.27	10.38	948,807	10.338	0.22%
2014-04-22	0	18.56	18.50	18.54	18.06	18.70	595,500	10,959,940	18.405	10.33	10.30	10.32	10.05	10.41	1,070,103	10.242	-1.59%
2014-04-17	0	18.86	18.86	18.90	18.84	19.06	522,000	9,880,666	18.928	10.50	10.50	10.52	10.48	10.61	938,025	10.533	-0.11%
2014-04-16	0	18.88	18.88	18.98	18.72	19.30	1,189,000	22,509,743	18.932	10.51	10.51	10.56	10.42	10.74	2,136,612	10.535	-0.63%
2014-04-15	0	19.00	18.94	19.02	18.94	19.10	1,592,000	30,235,630	18.992	10.57	10.54	10.58	10.54	10.63	2,860,796	10.569	-0.31%
2014-04-14	0	19.06	19.06	19.10	18.90	19.46	1,998,000	38,163,050	19.101	10.61	10.61	10.63	10.52	10.83	3,590,371	10.629	0.21%
2014-04-11	0	19.02	19.00	19.06	18.38	19.10	2,000,000	37,730,670	18.865	10.58	10.57	10.61	10.23	10.63	3,593,965	10.498	3.48%
2014-04-10	0	18.38	18.38	18.42	18.10	18.60	1,415,336	25,855,651	18.268	10.23	10.23	10.25	10.07	10.35	2,543,334	10.166	-0.43%
2014-04-09	0	18.46	18.44	18.56	18.34	18.68	1,243,800	22,960,272	18.460	10.27	10.26	10.33	10.21	10.40	2,235,087	10.273	0.00%
2014-04-08	0	18.46	18.40	18.44	18.22	18.60	1,491,000	27,374,220	18.360	10.27	10.24	10.26	10.14	10.35	2,679,301	10.217	1.10%
2014-04-07	0	18.26	18.24	18.28	18.10	18.46	5,697,223	103,472,124	18.162	10.16	10.15	10.17	10.07	10.27	10,237,810	10.107	1.00%
2014-04-04	0	18.08	18.06	18.08	18.02	18.12	1,410,600	25,510,530	18.085	10.06	10.05	10.06	10.03	10.08	2,534,823	10.064	0.33%
2014-04-03	0	18.02	17.98	18.02	17.94	18.12	2,176,000	39,200,890	18.015	10.03	10.01	10.03	9.983	10.08	3,910,234	10.025	0.00%
2014-04-02	0	18.02	18.02	18.04	17.92	18.28	1,864,000	33,643,449	18.049	10.03	10.03	10.04	9.972	10.17	3,349,575	10.044	0.00%
2014-04-01	0	18.02	18.00	18.04	17.88	18.44	2,648,000	47,943,238	18.105	10.03	10.02	10.04	9.950	10.26	4,758,409	10.075	-1.85%
2014-03-31	0	18.36	18.26	18.42	18.22	18.80	1,747,000	32,269,864	18.472	10.22	10.16	10.25	10.14	10.46	3,139,328	10.279	-1.18%
2014-03-28	0	18.58	18.54	18.60	18.44	18.74	884,000	16,429,070	18.585	10.34	10.32	10.35	10.26	10.43	1,588,532	10.342	-0.21%
2014-03-27	0	18.62	18.52	18.64	18.22	19.30	1,614,000	29,947,660	18.555	10.36	10.31	10.37	10.14	10.74	2,900,330	10.326	-3.22%
2014-03-26	0	19.24	19.20	19.34	19.16	20.25	1,178,393	22,924,243	19.454	10.71	10.68	10.76	10.66	11.27	2,117,552	10.826	-3.70%
2014-03-25	0	19.98	19.98	20.00	19.96	20.05	567,000	11,340,355	20.001	11.12	11.12	11.13	11.11	11.16	1,018,889	11.130	-0.35%
2014-03-24	0	20.05	19.98	20.05	19.98	20.25	800,000	16,006,180	20.008	11.16	11.12	11.16	11.12	11.27	1,437,586	11.134	0.25%
2014-03-21	0	20.00	20.00	20.15	20.00	20.85	691,525	13,947,681	20.169	11.13	11.13	11.21	11.13	11.60	1,242,658	11.224	-2.68%
2014-03-20	0	20.55	20.50	20.60	20.50	20.90	176,740	3,652,763	20.667	11.44	11.41	11.46	11.41	11.63	317,599	11.501	-0.96%
2014-03-19	0	20.75	20.60	20.80	20.60	21.40	166,720	3,454,238	20.719	11.55	11.46	11.57	11.46	11.91	299,593	11.530	-0.72%
2014-03-18	0	20.90	20.90	21.00	20.55	21.00	548,000	11,422,800	20.845	11.63	11.63	11.69	11.44	11.69	984,746	11.600	-0.48%
2014-03-17	0	21.00	20.90	21.00	20.80	21.05	345,000	7,236,700	20.976	11.69	11.63	11.69	11.57	11.71	619,959	11.673	-0.24%
2014-03-14	0	21.05	21.00	21.05	20.90	21.60	505,000	10,693,068	21.174	11.71	11.69	11.71	11.63	12.02	907,476	11.783	-1.64%
2014-03-13	0	21.40	21.35	21.40	21.25	22.10	646,003	13,869,716	21.470	11.91	11.88	11.91	11.83	12.30	1,160,856	11.948	-1.61%
2014-03-12	0	21.75	21.70	21.80	21.60	22.30	275,626	6,018,797	21.837	12.10	12.08	12.13	12.02	12.41	495,295	12.152	-1.81%
2014-03-11	0	22.15	22.10	22.15	22.05	22.80	267,000	5,955,750	22.306	12.33	12.30	12.33	12.27	12.69	479,794	12.413	-1.77%
2014-03-10	0	22.55	22.45	22.55	22.45	22.60	227,857	5,131,232	22.520	12.55	12.49	12.55	12.49	12.58	409,455	12.532	-1.10%
2014-03-07	0	22.80	22.60	22.80	22.50	22.80	411,000	9,347,950	22.744	12.69	12.58	12.69	12.52	12.69	738,560	12.657	0.22%
2014-03-06	0	22.75	22.60	22.80	22.35	22.95	519,080	11,773,954	22.682	12.66	12.58	12.69	12.44	12.77	932,778	12.622	1.79%
2014-03-05	0	22.35	22.25	22.40	22.00	22.40	425,000	9,424,125	22.174	12.44	12.38	12.47	12.24	12.47	763,718	12.340	0.45%
2014-03-04	0	22.25	22.15	22.30	22.15	22.45	386,000	8,601,235	22.283	12.38	12.33	12.41	12.33	12.49	693,635	12.400	-0.22%
2014-03-03	0	22.30	22.25	22.40	22.25	22.50	51,000	1,140,250	22.358	12.41	12.38	12.47	12.38	12.52	91,646	12.442	-0.89%
2014-02-28	0	22.50	22.30	22.60	22.25	22.85	95,400	2,140,490	22.437	12.52	12.41	12.58	12.38	12.72	171,432	12.486	-0.88%
2014-02-27	0	22.70	22.60	22.80	22.40	23.35	207,160	4,704,558	22.710	12.63	12.58	12.69	12.47	12.99	372,263	12.638	1.34%
2014-02-26	0	22.40	22.30	22.40	21.60	22.50	269,000	5,950,600	22.121	12.47	12.41	12.47	12.02	12.52	483,388	12.310	3.46%
2014-02-25	0	21.65	21.55	21.65	21.60	21.80	152,000	3,299,800	21.709	12.05	11.99	12.05	12.02	12.13	273,141	12.081	0.23%
2014-02-24	0	21.60	21.60	21.80	21.60	22.00	99,000	2,154,550	21.763	12.02	12.02	12.13	12.02	12.24	177,901	12.111	-1.82%
2014-02-21	0	22.00	21.95	22.00	21.90	22.30	76,001	1,675,972	22.052	12.24	12.21	12.24	12.19	12.41	136,572	12.272	0.00%
2014-02-20	0	22.00	21.95	22.00	21.90	22.70	162,003	3,569,668	22.035	12.24	12.21	12.24	12.19	12.63	291,117	12.262	-2.00%
2014-02-19	0	22.45	22.35	22.60	22.00	22.95	558,854	12,618,075	22.578	12.49	12.44	12.58	12.24	12.77	1,004,251	12.565	2.51%
2014-02-18	0	21.90	21.90	21.95	21.90	22.35	351,000	7,779,400	22.164	12.19	12.19	12.21	12.19	12.44	630,741	12.334	-2.45%
2014-02-17	0	22.45	22.40	22.45	22.40	22.80	349,000	7,850,979	22.496	12.49	12.47	12.49	12.47	12.69	627,147	12.519	-0.44%
2014-02-14	0	22.55	22.45	22.55	22.30	23.20	744,000	16,773,050	22.544	12.55	12.49	12.55	12.41	12.91	1,336,955	12.546	-2.80%
2014-02-13	0	23.20	23.05	23.10	22.65	23.55	998,680	23,339,358	23.370	12.91	12.83	12.85	12.60	13.11	1,794,610	13.005	-1.49%
2014-02-12	0	23.55	23.50	23.60	22.00	23.65	1,109,000	25,675,425	23.152	13.11	13.08	13.13	12.24	13.16	1,992,854	12.884	4.90%
2014-02-11	0	22.45	22.40	22.45	22.00	22.50	127,000	2,839,500	22.358	12.49	12.47	12.49	12.24	12.52	228,217	12.442	0.22%
2014-02-10	0	22.40	22.40	22.45	21.95	23.00	1,123,774	25,147,322	22.378	12.47	12.47	12.49	12.21	12.80	2,019,402	12.453	4.92%
2014-02-07	0	21.35	21.30	21.40	20.95	21.60	413,000	8,753,650	21.195	11.88	11.85	11.91	11.66	12.02	742,154	11.795	0.71%
2014-02-06	0	21.20	21.10	21.20	20.85	21.40	527,176	11,088,836	21.034	11.80	11.74	11.80	11.60	11.91	947,326	11.705	0.71%
2014-02-05	0	21.05	20.95	21.20	20.75	21.30	542,000	11,394,400	21.023	11.71	11.66	11.80	11.55	11.85	973,964	11.699	2.18%
2014-02-04	0	20.60	20.55	20.75	20.50	21.40	671,000	14,012,485	20.883	11.46	11.44	11.55	11.41	11.91	1,205,775	11.621	-1.20%
2014-01-30	0	20.85	20.85	21.00	20.70	21.15	175,000	3,667,150	20.955	11.60	11.60	11.69	11.52	11.77	314,472	11.661	0.72%
2014-01-29	0	20.70	20.70	20.85	20.65	21.00	160,726	3,354,396	20.870	11.52	11.52	11.60	11.49	11.69	288,822	11.614	-0.72%
2014-01-28	0	20.85	20.80	20.90	20.70	20.90	200,580	4,169,548	20.787	11.60	11.57	11.63	11.52	11.63	360,439	11.568	-0.48%
2014-01-27	0	20.95	20.85	20.95	20.75	21.45	219,000	4,560,675	20.825	11.66	11.60	11.66	11.55	11.94	393,539	11.589	-1.41%
2014-01-24	0	21.25	21.25	21.40	21.10	21.40	146,002	3,101,267	21.241	11.83	11.83	11.91	11.74	11.91	262,363	11.821	-0.47%
2014-01-23	0	21.35	21.20	21.35	21.15	21.45	147,000	3,131,603	21.303	11.88	11.80	11.88	11.77	11.94	264,156	11.855	0.47%
2014-01-22	0	21.25	21.20	21.30	21.00	21.45	308,000	6,519,311	21.167	11.83	11.80	11.85	11.69	11.94	553,471	11.779	-0.47%
2014-01-21	0	21.35	21.30	21.40	21.15	21.50	154,000	3,280,250	21.300	11.88	11.85	11.91	11.77	11.96	276,735	11.853	-0.47%
2014-01-20	0	21.45	21.40	21.45	21.30	21.70	257,000	5,516,400	21.465	11.94	11.91	11.94	11.85	12.08	461,824	11.945	-1.61%
2014-01-17	0	21.80	21.80	21.90	21.70	22.00	315,000	6,869,180	21.807	12.13	12.13	12.19	12.08	12.24	566,049	12.135	0.00%
2014-01-16	0	21.80	21.80	21.90	21.70	22.45	333,000	7,290,550	21.894	12.13	12.13	12.19	12.08	12.49	598,395	12.184	-2.02%
2014-01-15	0	22.25	21.90	22.25	21.55	22.25	763,000	16,624,760	21.789	12.38	12.19	12.38	11.99	12.38	1,371,098	12.125	3.25%
2014-01-14	0	21.55	21.45	21.55	21.45	21.65	516,200	11,122,935	21.548	11.99	11.94	11.99	11.94	12.05	927,602	11.991	-0.92%
2014-01-13	0	21.75	21.65	21.75	21.55	22.35	440,368	9,569,799	21.731	12.10	12.05	12.10	11.99	12.44	791,334	12.093	-2.25%
2014-01-10	0	22.25	22.15	22.30	22.15	23.20	484,000	10,849,475	22.416	12.38	12.33	12.41	12.33	12.91	869,739	12.474	-4.09%
2014-01-09	0	23.20	23.15	23.20	23.00	24.00	704,724	16,604,431	23.562	12.91	12.88	12.91	12.80	13.36	1,266,377	13.112	-3.33%
2014-01-08	0	24.00	23.95	24.00	22.00	24.10	2,177,200	51,768,150	23.777	13.36	13.33	13.36	12.24	13.41	3,912,390	13.232	6.90%
2014-01-07	0	22.45	22.35	22.45	21.50	22.55	251,087	5,559,550	22.142	12.49	12.44	12.49	11.96	12.55	451,199	12.322	3.22%
2014-01-06	0	21.75	21.75	21.90	21.50	21.95	344,200	7,458,180	21.668	12.10	12.10	12.19	11.96	12.21	618,521	12.058	1.40%
2014-01-03	0	21.45	21.45	21.55	21.30	22.30	429,400	9,246,180	21.533	11.94	11.94	11.99	11.85	12.41	771,624	11.983	-2.72%
2014-01-02	0	22.05	21.95	22.10	21.60	22.30	180,000	3,927,250	21.818	12.27	12.21	12.30	12.02	12.41	323,457	12.141	-0.23%
2013-12-31	0	22.10	22.00	22.15	21.70	22.20	147,400	3,240,625	21.985	12.30	12.24	12.33	12.08	12.35	264,875	12.235	1.84%
2013-12-30	0	21.70	21.70	21.80	21.60	22.20	145,000	3,152,600	21.742	12.08	12.08	12.13	12.02	12.35	260,562	12.099	-0.69%
2013-12-27	0	21.85	21.80	21.85	21.80	22.15	213,000	4,677,400	21.960	12.16	12.13	12.16	12.13	12.33	382,757	12.220	-1.80%
2013-12-24	0	22.25	22.25	22.35	21.70	22.65	225,000	5,006,650	22.252	12.38	12.38	12.44	12.08	12.60	404,321	12.383	2.53%
2013-12-23	0	21.70	21.70	21.80	21.50	21.95	138,000	3,013,700	21.838	12.08	12.08	12.13	11.96	12.21	247,984	12.153	1.88%
2013-12-20	0	21.30	21.30	21.40	21.30	22.20	378,100	8,182,630	21.641	11.85	11.85	11.91	11.85	12.35	679,439	12.043	-3.40%
2013-12-19	0	22.05	22.00	22.05	21.85	22.15	246,000	5,429,850	22.073	12.27	12.24	12.27	12.16	12.33	442,058	12.283	-0.45%
2013-12-18	0	22.15	22.10	22.15	22.10	22.50	150,000	3,328,250	22.188	12.33	12.30	12.33	12.30	12.52	269,547	12.348	-0.45%
2013-12-17	0	22.25	22.20	22.25	22.20	22.40	153,000	3,409,450	22.284	12.38	12.35	12.38	12.35	12.47	274,938	12.401	-1.11%
2013-12-16	0	22.50	22.30	22.55	22.10	22.65	136,000	3,052,850	22.447	12.52	12.41	12.55	12.30	12.60	244,390	12.492	1.58%
2013-12-13	0	22.15	22.15	22.20	21.80	22.35	224,500	4,969,475	22.136	12.33	12.33	12.35	12.13	12.44	403,423	12.318	-1.77%
2013-12-12	0	22.55	22.50	22.55	22.50	22.90	132,000	2,992,550	22.671	12.55	12.52	12.55	12.52	12.74	237,202	12.616	-1.10%
2013-12-11	0	22.80	22.75	22.90	22.25	23.00	554,000	12,592,846	22.731	12.69	12.66	12.74	12.38	12.80	995,528	12.649	-0.44%
2013-12-10	0	22.90	22.80	22.90	22.05	22.95	869,347	19,693,656	22.653	12.74	12.69	12.74	12.27	12.77	1,562,201	12.606	4.57%
2013-12-09	0	21.90	21.80	21.85	20.80	22.05	705,200	15,242,750	21.615	12.19	12.13	12.16	11.57	12.27	1,267,232	12.028	2.82%
2013-12-06	0	21.30	21.25	21.30	21.20	22.00	1,141,000	24,515,759	21.486	11.85	11.83	11.85	11.80	12.24	2,050,357	11.957	-3.18%
2013-12-05	0	22.00	21.90	22.10	21.50	22.60	732,500	16,076,251	21.947	12.24	12.19	12.30	11.96	12.58	1,316,290	12.213	-2.00%
2013-12-04	0	22.45	22.40	22.50	22.35	23.65	2,166,000	49,375,500	22.796	12.49	12.47	12.52	12.44	13.16	3,892,264	12.686	-4.06%
2013-12-03	0	23.40	23.35	23.40	23.20	24.15	950,000	22,510,993	23.696	13.02	12.99	13.02	12.91	13.44	1,707,133	13.186	-2.50%
2013-12-02	0	24.00	24.00	24.10	23.80	24.20	639,000	15,366,807	24.048	13.36	13.36	13.41	13.24	13.47	1,148,272	13.383	-1.23%
2013-11-29	0	24.30	24.10	24.35	24.05	25.10	161,000	3,906,500	24.264	13.52	13.41	13.55	13.38	13.97	289,314	13.503	0.83%
2013-11-28	0	24.10	24.10	24.15	23.45	24.35	467,000	11,276,100	24.146	13.41	13.41	13.44	13.05	13.55	839,191	13.437	-1.23%
2013-11-27	0	24.40	24.15	24.40	24.15	25.10	367,000	9,055,050	24.673	13.58	13.44	13.58	13.44	13.97	659,493	13.730	-1.21%
2013-11-26	0	24.70	24.70	24.95	24.60	25.00	1,332,800	32,951,159	24.723	13.75	13.75	13.88	13.69	13.91	2,395,018	13.758	-0.80%
2013-11-25	0	24.90	24.75	24.95	24.60	25.00	609,100	15,104,030	24.797	13.86	13.77	13.88	13.69	13.91	1,094,542	13.799	1.22%
2013-11-22	0	24.60	24.60	24.95	24.55	25.25	773,000	19,340,899	25.021	13.69	13.69	13.88	13.66	14.05	1,389,067	13.924	-2.38%
2013-11-21	0	25.20	25.20	25.25	24.40	25.30	768,000	19,172,850	24.965	14.02	14.02	14.05	13.58	14.08	1,380,082	13.893	1.20%
2013-11-20	0	24.90	24.75	24.90	24.75	25.15	831,000	20,639,692	24.837	13.86	13.77	13.86	13.77	14.00	1,493,292	13.822	0.61%
2013-11-19	0	24.75	24.70	24.80	24.70	26.20	662,000	16,679,569	25.196	13.77	13.75	13.80	13.75	14.58	1,189,602	14.021	-3.70%
2013-11-18	0	25.70	25.60	25.75	25.35	26.00	251,000	6,426,450	25.603	14.30	14.25	14.33	14.11	14.47	451,043	14.248	0.19%
2013-11-15	0	25.65	25.60	25.65	25.00	25.65	581,000	14,832,650	25.530	14.27	14.25	14.27	13.91	14.27	1,044,047	14.207	2.81%
2013-11-14	0	24.95	24.95	25.00	24.70	25.00	343,000	8,539,800	24.897	13.88	13.88	13.91	13.75	13.91	616,365	13.855	1.63%
2013-11-13	0	24.55	24.55	24.65	24.10	24.85	97,000	2,391,750	24.657	13.66	13.66	13.72	13.41	13.83	174,307	13.721	1.45%
2013-11-12	0	24.20	24.20	24.50	24.20	24.95	369,000	9,009,500	24.416	13.47	13.47	13.63	13.47	13.88	663,087	13.587	-0.62%
2013-11-11	0	24.35	24.30	24.40	24.35	24.40	514,000	12,494,278	24.308	13.55	13.52	13.58	13.55	13.58	923,649	13.527	-0.20%
2013-11-08	0	24.40	24.30	24.45	24.05	24.50	611,780	14,916,671	24.382	13.58	13.52	13.61	13.38	13.63	1,099,358	13.569	-1.01%
2013-11-07	0	24.65	24.60	24.65	24.50	25.00	345,000	8,511,000	24.670	13.72	13.69	13.72	13.63	13.91	619,959	13.728	-1.40%
2013-11-06	0	25.00	24.95	25.00	24.85	25.50	87,800	2,210,920	25.181	13.91	13.88	13.91	13.83	14.19	157,775	14.013	0.40%
2013-11-05	0	24.90	24.85	24.95	24.60	25.00	178,000	4,416,850	24.814	13.86	13.83	13.88	13.69	13.91	319,863	13.809	0.61%
2013-11-04	0	24.75	24.75	24.85	24.45	25.30	441,000	10,919,250	24.760	13.77	13.77	13.83	13.61	14.08	792,469	13.779	-0.80%
2013-11-01	0	24.95	24.80	25.00	24.70	25.50	602,700	15,100,830	25.055	13.88	13.80	13.91	13.75	14.19	1,083,041	13.943	-0.80%
2013-10-31	0	25.15	25.20	25.30	24.75	25.80	573,000	14,542,400	25.379	14.00	14.02	14.08	13.77	14.36	1,029,671	14.123	0.60%
2013-10-30	0	25.00	24.80	25.00	24.30	25.00	145,000	3,576,350	24.664	13.91	13.80	13.91	13.52	13.91	260,562	13.726	3.73%
2013-10-29	0	24.10	24.10	24.20	24.10	24.90	367,752	8,932,987	24.291	13.41	13.41	13.47	13.41	13.86	660,844	13.518	0.42%
2013-10-28	0	24.00	23.95	24.00	23.80	24.30	808,000	19,416,200	24.030	13.36	13.33	13.36	13.24	13.52	1,451,962	13.372	0.00%
2013-10-25	0	24.00	23.95	24.00	23.85	24.55	308,000	7,415,000	24.075	13.36	13.33	13.36	13.27	13.66	553,471	13.397	-2.44%
2013-10-24	0	24.60	24.35	24.60	24.15	24.80	606,000	14,833,925	24.478	13.69	13.55	13.69	13.44	13.80	1,088,971	13.622	0.41%
2013-10-23	0	24.50	24.30	24.50	24.20	25.10	816,751	20,085,220	24.592	13.63	13.52	13.63	13.47	13.97	1,467,687	13.685	-1.61%
2013-10-22	0	24.90	24.80	24.90	24.80	25.70	957,400	23,931,870	24.997	13.86	13.80	13.86	13.80	14.30	1,720,431	13.910	-3.11%
2013-10-21	0	25.70	25.50	25.75	24.60	25.75	653,200	16,344,500	25.022	14.30	14.19	14.33	13.69	14.33	1,173,789	13.925	3.84%
2013-10-18	0	24.75	24.75	24.85	24.30	25.00	1,106,824	27,355,825	24.716	13.77	13.77	13.83	13.52	13.91	1,988,943	13.754	1.43%
2013-10-17	0	24.40	24.20	24.40	23.70	24.60	1,234,086	29,934,169	24.256	13.58	13.47	13.58	13.19	13.69	2,217,631	13.498	2.74%
2013-10-16	0	23.75	23.60	23.80	23.20	23.80	465,560	10,981,395	23.587	13.22	13.13	13.24	12.91	13.24	836,603	13.126	0.21%
2013-10-15	0	23.70	23.50	23.70	22.35	23.75	619,800	14,556,072	23.485	13.19	13.08	13.19	12.44	13.22	1,113,770	13.069	0.85%
2013-10-11	0	23.50	23.50	23.55	23.35	23.70	842,000	19,683,455	23.377	13.08	13.08	13.11	12.99	13.19	1,513,059	13.009	1.29%
2013-10-10	0	23.20	23.10	23.20	23.00	23.75	836,825	19,509,656	23.314	12.91	12.85	12.91	12.80	13.22	1,503,760	12.974	-2.73%
2013-10-09	0	23.85	23.75	23.90	23.65	23.90	618,000	14,683,925	23.760	13.27	13.22	13.30	13.16	13.30	1,110,535	13.222	0.63%
2013-10-08	0	23.70	23.70	23.85	22.95	23.85	1,038,000	24,354,650	23.463	13.19	13.19	13.27	12.77	13.27	1,865,268	13.057	2.82%
2013-10-07	0	23.05	23.05	23.10	23.00	23.15	1,434,282	33,095,900	23.075	12.83	12.83	12.85	12.80	12.88	2,577,380	12.841	-0.65%
2013-10-04	0	23.20	23.15	23.20	23.00	23.20	146,900	3,392,700	23.095	12.91	12.88	12.91	12.80	12.91	263,977	12.852	0.22%
2013-10-03	0	23.15	23.15	23.25	23.05	23.30	574,100	13,296,245	23.160	12.88	12.88	12.94	12.83	12.97	1,031,648	12.888	0.00%
2013-10-02	0	23.15	23.10	23.20	22.50	23.75	1,763,104	40,741,216	23.108	12.88	12.85	12.91	12.52	13.22	3,168,267	12.859	2.89%
2013-09-30	0	22.50	22.30	22.50	22.10	22.55	578,700	12,929,518	22.342	12.52	12.41	12.52	12.30	12.55	1,039,914	12.433	1.12%
2013-09-27	0	22.25	22.25	22.30	22.05	22.50	208,000	4,636,800	22.292	12.38	12.38	12.41	12.27	12.52	373,772	12.405	-1.11%
2013-09-26	0	22.50	22.40	22.50	22.00	22.50	491,000	10,968,700	22.340	12.52	12.47	12.52	12.24	12.52	882,318	12.432	2.27%
2013-09-25	0	22.00	22.00	22.10	21.70	22.40	642,000	14,140,522	22.026	12.24	12.24	12.30	12.08	12.47	1,153,663	12.257	-0.45%
2013-09-24	0	22.10	22.00	22.15	21.50	22.60	1,257,000	27,680,274	22.021	12.30	12.24	12.33	11.96	12.58	2,258,807	12.254	2.31%
2013-09-23	0	21.60	21.50	21.65	21.25	21.65	784,450	16,839,410	21.467	12.02	11.96	12.05	11.83	12.05	1,409,643	11.946	0.00%
2013-09-19	0	21.60	21.55	21.60	21.45	22.00	1,980,000	42,681,336	21.556	12.02	11.99	12.02	11.94	12.24	3,558,025	11.996	2.37%
2013-09-18	0	21.10	21.05	21.15	21.00	21.35	1,512,920	31,915,586	21.095	11.74	11.71	11.77	11.69	11.88	2,718,691	11.739	-1.17%
2013-09-17	0	21.35	21.35	21.40	20.70	21.40	1,308,283	27,726,621	21.193	11.88	11.88	11.91	11.52	11.91	2,350,962	11.794	0.95%
2013-09-16	0	21.15	21.05	21.15	20.65	21.20	1,502,002	31,515,292	20.982	11.77	11.71	11.77	11.49	11.80	2,699,071	11.676	2.92%
2013-09-13	0	20.55	20.50	20.55	20.40	21.00	588,463	12,095,618	20.555	11.44	11.41	11.44	11.35	11.69	1,057,458	11.438	-2.14%
2013-09-12	0	21.00	20.85	21.00	20.30	21.40	667,000	13,892,800	20.829	11.69	11.60	11.69	11.30	11.91	1,198,587	11.591	-1.45%
2013-09-11	0	21.45	21.30	21.45	21.25	22.00	530,000	11,365,850	21.445	11.86	11.78	11.86	11.75	12.16	958,658	11.856	-1.61%
2013-09-10	0	21.80	21.80	21.90	21.50	21.95	484,999	10,556,028	21.765	12.05	12.05	12.11	11.89	12.14	877,260	12.033	0.46%
2013-09-09	0	21.70	21.65	21.70	21.00	21.80	736,100	15,965,125	21.689	12.00	11.97	12.00	11.61	12.05	1,331,449	11.991	2.36%
2013-09-06	0	21.20	21.15	21.20	21.00	21.50	321,000	6,819,187	21.244	11.72	11.69	11.72	11.61	11.89	580,621	11.745	-1.62%
2013-09-05	0	21.55	21.50	21.55	21.40	21.80	761,000	16,335,650	21.466	11.91	11.89	11.91	11.83	12.05	1,376,488	11.868	0.94%
2013-09-04	0	21.35	21.30	21.35	21.10	21.45	1,122,001	23,901,846	21.303	11.80	11.78	11.80	11.67	11.86	2,029,462	11.777	-0.47%
2013-09-03	0	21.45	21.40	21.45	21.40	21.80	451,000	9,738,650	21.593	11.86	11.83	11.86	11.83	12.05	815,763	11.938	0.23%
2013-09-02	0	21.40	21.35	21.40	21.15	21.80	576,500	12,332,525	21.392	11.83	11.80	11.83	11.69	12.05	1,042,766	11.827	0.23%
2013-08-30	0	21.35	21.30	21.40	21.00	22.00	767,400	16,448,370	21.434	11.80	11.78	11.83	11.61	12.16	1,388,064	11.850	2.15%
2013-08-29	0	20.90	20.80	20.90	19.96	21.00	552,000	11,326,510	20.519	11.55	11.50	11.55	11.04	11.61	998,451	11.344	5.88%
2013-08-28	0	19.74	19.72	19.96	18.90	19.94	725,000	14,148,360	19.515	10.91	10.90	11.04	10.45	11.02	1,311,371	10.789	2.07%
2013-08-27	0	19.34	19.20	19.34	18.90	19.86	257,000	4,940,760	19.225	10.69	10.61	10.69	10.45	10.98	464,859	10.629	-1.73%
2013-08-26	0	19.68	19.64	19.68	19.58	19.92	262,000	5,181,040	19.775	10.88	10.86	10.88	10.82	11.01	473,902	10.933	0.00%
2013-08-23	0	19.68	19.58	19.70	19.38	19.80	270,000	5,319,440	19.702	10.88	10.82	10.89	10.71	10.95	488,373	10.892	1.65%
2013-08-22	0	19.36	19.10	19.36	18.80	19.38	265,000	5,056,400	19.081	10.70	10.56	10.70	10.39	10.71	479,329	10.549	1.89%
2013-08-21	0	19.00	18.98	19.00	18.94	19.04	108,000	2,050,700	18.988	10.50	10.49	10.50	10.47	10.53	195,349	10.498	-0.21%
2013-08-20	0	19.04	19.02	19.04	18.90	19.72	216,000	4,152,780	19.226	10.53	10.52	10.53	10.45	10.90	390,698	10.629	-2.56%
2013-08-19	0	19.54	19.44	19.70	19.22	19.78	272,390	5,323,352	19.543	10.80	10.75	10.89	10.63	10.94	492,696	10.805	0.83%
2013-08-16	0	19.38	19.38	19.40	19.32	19.66	208,021	4,037,072	19.407	10.71	10.71	10.73	10.68	10.87	376,266	10.729	-0.82%
2013-08-15	0	19.54	19.54	19.64	19.40	19.78	389,400	7,620,384	19.570	10.80	10.80	10.86	10.73	10.94	704,342	10.819	0.83%
2013-08-13	0	19.38	19.36	19.42	18.58	19.42	422,900	8,099,910	19.153	10.71	10.70	10.74	10.27	10.74	764,936	10.589	2.98%
2013-08-12	0	18.82	18.64	18.82	18.44	18.88	360,000	6,705,200	18.626	10.40	10.31	10.40	10.19	10.44	651,164	10.297	1.51%
2013-08-09	0	18.54	18.52	18.56	18.32	18.54	246,000	4,544,100	18.472	10.25	10.24	10.26	10.13	10.25	444,962	10.212	0.76%
2013-08-08	0	18.40	18.40	18.46	18.30	18.46	127,908	2,352,549	18.393	10.17	10.17	10.21	10.12	10.21	231,358	10.168	0.77%
2013-08-07	0	18.26	18.22	18.28	18.20	18.70	204,000	3,745,790	18.362	10.10	10.07	10.11	10.06	10.34	368,993	10.151	-1.30%
2013-08-06	0	18.50	18.50	18.54	18.36	18.58	177,000	3,266,220	18.453	10.23	10.23	10.25	10.15	10.27	320,155	10.202	-0.43%
2013-08-05	0	18.58	18.58	18.60	18.20	18.60	196,000	3,616,200	18.450	10.27	10.27	10.28	10.06	10.28	354,522	10.200	2.54%
2013-08-02	0	18.12	18.02	18.12	17.98	18.14	115,000	2,075,510	18.048	10.02	9.962	10.02	9.940	10.03	208,011	9.9779	0.78%
2013-08-01	0	17.98	17.96	18.00	17.92	18.22	449,000	8,096,680	18.033	9.940	9.929	9.951	9.907	10.07	812,146	9.9695	-0.11%
2013-07-31	0	18.00	17.90	18.00	17.84	18.06	1,159,000	20,827,970	17.971	9.951	9.896	9.951	9.863	9.985	2,096,385	9.9352	0.45%
2013-07-30	0	17.92	17.90	17.92	17.88	18.06	177,000	3,180,340	17.968	9.907	9.896	9.907	9.885	9.985	320,155	9.9337	-0.99%
2013-07-29	0	18.10	18.10	18.14	17.82	18.14	190,000	3,414,260	17.970	10.01	10.01	10.03	9.852	10.03	343,670	9.9347	0.00%
2013-07-26	0	18.10	18.00	18.14	17.98	18.20	108,862	1,962,891	18.031	10.01	9.951	10.03	9.940	10.06	196,908	9.9686	-0.55%
2013-07-25	0	18.20	18.12	18.22	18.06	18.28	101,000	1,829,680	18.116	10.06	10.02	10.07	9.985	10.11	182,688	10.015	0.33%
2013-07-24	0	18.14	18.12	18.16	17.70	18.14	461,000	8,262,780	17.924	10.03	10.02	10.04	9.786	10.03	833,851	9.9092	2.14%
2013-07-23	0	17.76	17.72	17.76	17.50	17.80	305,000	5,412,880	17.747	9.819	9.797	9.819	9.675	9.841	551,680	9.8116	2.42%
2013-07-22	0	17.34	17.24	17.34	17.12	17.44	329,000	5,685,040	17.280	9.587	9.531	9.587	9.465	9.642	595,091	9.5532	2.12%
2013-07-19	0	16.98	16.92	17.00	16.52	17.78	620,500	10,464,960	16.865	9.388	9.354	9.399	9.133	9.830	1,122,353	9.3241	-1.16%
2013-07-18	0	17.18	17.12	17.18	17.00	17.32	306,000	5,238,520	17.119	9.498	9.465	9.498	9.399	9.575	553,489	9.4645	-0.58%
2013-07-17	0	17.28	17.28	17.30	16.50	17.34	706,000	12,128,832	17.180	9.553	9.553	9.564	9.122	9.587	1,277,004	9.4979	6.01%
2013-07-16	0	16.30	16.24	16.30	16.18	16.34	416,000	6,753,940	16.235	9.012	8.978	9.012	8.945	9.034	752,456	8.9759	0.62%
2013-07-15	0	16.20	16.18	16.32	16.18	16.52	312,000	5,101,267	16.350	8.956	8.945	9.023	8.945	9.133	564,342	9.0393	-1.10%
2013-07-12	0	16.38	16.30	16.38	16.12	16.66	441,500	7,217,630	16.348	9.056	9.012	9.056	8.912	9.211	798,580	9.0381	-0.49%
2013-07-11	0	16.46	16.40	16.52	15.86	16.58	1,123,000	18,060,790	16.083	9.100	9.067	9.133	8.768	9.166	2,031,269	8.8914	3.00%
2013-07-10	0	15.98	15.94	15.98	15.70	16.18	778,694	12,457,987	15.999	8.835	8.813	8.835	8.680	8.945	1,408,492	8.8449	3.23%
2013-07-09	0	15.48	15.48	15.50	15.40	15.50	467,000	7,225,740	15.473	8.558	8.558	8.569	8.514	8.569	844,704	8.5542	0.52%
2013-07-08	0	15.40	15.40	15.42	15.26	15.42	188,000	2,879,500	15.316	8.514	8.514	8.525	8.437	8.525	340,052	8.4678	-1.41%
2013-07-05	0	15.62	15.60	15.62	15.42	15.68	256,001	3,978,449	15.541	8.636	8.625	8.636	8.525	8.669	463,052	8.5918	3.17%
2013-07-04	0	15.14	15.14	15.16	15.10	15.80	716,003	10,885,657	15.203	8.370	8.370	8.381	8.348	8.735	1,295,098	8.4053	-2.95%
2013-07-03	0	15.60	15.56	15.62	15.52	15.88	326,000	5,133,700	15.748	8.625	8.602	8.636	8.580	8.779	589,665	8.7061	-2.50%
2013-07-02	0	16.00	15.98	16.02	15.74	16.66	1,008,550	16,124,323	15.988	8.846	8.835	8.857	8.702	9.211	1,824,253	8.8389	1.65%
2013-06-28	0	15.74	15.74	15.86	15.56	16.06	1,004,000	15,893,183	15.830	8.702	8.702	8.768	8.602	8.879	1,816,023	8.7516	-1.50%
2013-06-27	0	15.98	15.96	16.00	15.60	16.36	761,384	12,199,844	16.023	8.835	8.824	8.846	8.625	9.045	1,377,182	8.8586	3.77%
2013-06-26	0	15.40	15.36	15.42	15.22	15.46	2,431,002	37,378,590	15.376	8.514	8.492	8.525	8.414	8.547	4,397,167	8.5006	2.67%
2013-06-25	0	15.00	15.00	15.04	15.00	15.80	1,070,828	16,317,687	15.238	8.293	8.293	8.315	8.293	8.735	1,936,901	8.4246	-4.94%
2013-06-24	0	15.78	15.72	15.78	15.62	16.14	462,580	7,316,094	15.816	8.724	8.691	8.724	8.636	8.923	836,709	8.7439	-3.78%
2013-06-21	0	16.40	16.32	16.48	16.30	16.72	569,400	9,385,672	16.483	9.067	9.023	9.111	9.012	9.244	1,029,924	9.1130	-2.84%
2013-06-20	0	16.88	16.88	16.90	16.80	17.00	578,000	9,764,550	16.894	9.332	9.332	9.343	9.288	9.399	1,045,479	9.3398	-1.06%
2013-06-19	0	17.06	17.04	17.06	17.00	18.00	785,000	13,535,990	17.243	9.432	9.421	9.432	9.399	9.951	1,419,899	9.5331	-3.29%
2013-06-18	0	17.64	17.56	17.64	17.50	17.96	162,000	2,853,145	17.612	9.752	9.708	9.752	9.675	9.929	293,024	9.7369	-0.90%
2013-06-17	0	17.80	17.74	17.84	17.20	17.84	758,000	13,368,441	17.636	9.841	9.808	9.863	9.509	9.863	1,371,061	9.7504	2.65%
2013-06-14	0	17.34	17.32	17.38	17.30	17.62	543,000	9,448,428	17.400	9.587	9.575	9.609	9.564	9.741	982,172	9.6199	0.81%
2013-06-13	0	17.20	17.12	17.26	16.48	17.60	808,486	13,664,905	16.902	9.509	9.465	9.542	9.111	9.730	1,462,380	9.3443	-3.04%
2013-06-11	0	17.74	17.72	17.82	17.68	17.98	382,000	6,792,590	17.782	9.808	9.797	9.852	9.775	9.940	690,957	9.8307	-1.66%
2013-06-10	0	18.04	18.02	18.04	18.02	18.24	72,248	1,307,823	18.102	9.974	9.962	9.974	9.962	10.08	130,681	10.008	-0.33%
2013-06-07	0	18.10	18.08	18.10	18.04	18.12	189,000	3,417,495	18.082	10.01	9.996	10.01	9.974	10.02	341,861	9.9967	0.44%
2013-06-06	0	18.02	18.00	18.02	18.00	18.26	370,000	6,665,420	18.015	9.962	9.951	9.962	9.951	10.10	669,252	9.9595	0.11%
2013-06-05	0	18.00	18.00	18.04	17.90	18.42	762,000	13,823,110	18.141	9.951	9.951	9.974	9.896	10.18	1,378,296	10.029	-1.75%
2013-06-04	0	18.32	18.30	18.32	18.02	18.42	821,000	15,006,000	18.278	10.13	10.12	10.13	9.962	10.18	1,485,015	10.105	1.10%
2013-06-03	0	18.12	18.00	18.18	18.02	18.74	917,194	16,792,386	18.308	10.02	9.951	10.05	9.962	10.36	1,659,010	10.122	-3.05%
2013-05-31	0	19.14	19.10	19.18	19.04	19.38	1,219,296	23,313,599	19.121	10.33	10.31	10.35	10.28	10.46	2,258,549	10.322	0.42%
2013-05-30	0	19.06	19.00	19.06	18.88	19.36	2,127,951	40,641,911	19.099	10.29	10.26	10.29	10.19	10.45	3,941,685	10.311	-1.45%
2013-05-29	0	19.34	19.30	19.44	19.26	19.62	720,000	14,019,390	19.471	10.44	10.42	10.49	10.40	10.59	1,333,684	10.512	-1.33%
2013-05-28	0	19.60	19.60	19.64	19.56	19.80	578,000	11,358,120	19.651	10.58	10.58	10.60	10.56	10.69	1,070,652	10.609	0.31%
2013-05-27	0	19.54	19.50	19.54	19.26	19.62	477,100	9,295,150	19.483	10.55	10.53	10.55	10.40	10.59	883,751	10.518	-0.61%
2013-05-24	0	19.66	19.60	19.66	19.48	19.68	472,000	9,231,080	19.557	10.61	10.58	10.61	10.52	10.62	874,304	10.558	0.31%
2013-05-23	0	19.60	19.60	19.62	19.44	19.80	981,470	19,226,367	19.589	10.58	10.58	10.59	10.49	10.69	1,818,014	10.575	0.00%
2013-05-22	0	19.60	19.58	19.64	19.32	19.78	342,000	6,672,830	19.511	10.58	10.57	10.60	10.43	10.68	633,500	10.533	-0.71%
2013-05-21	0	19.74	19.70	19.78	19.62	19.88	421,000	8,330,410	19.787	10.66	10.64	10.68	10.59	10.73	779,834	10.682	1.54%
2013-05-20	0	19.44	19.42	19.46	19.20	20.50	1,337,000	26,215,570	19.608	10.49	10.48	10.51	10.37	11.07	2,476,576	10.585	-5.17%
2013-05-16	0	20.50	20.50	20.65	20.35	21.20	1,132,000	23,526,675	20.783	11.07	11.07	11.15	10.99	11.44	2,096,847	11.220	-2.38%
2013-05-15	0	21.00	21.00	21.05	20.95	21.55	564,000	11,894,725	21.090	11.34	11.34	11.36	11.31	11.63	1,044,719	11.386	-2.10%
2013-05-14	0	21.45	21.25	21.45	21.05	21.70	547,000	11,688,800	21.369	11.58	11.47	11.58	11.36	11.71	1,013,229	11.536	0.00%
2013-05-13	0	21.45	21.55	21.60	21.15	21.55	627,000	13,437,775	21.432	11.58	11.63	11.66	11.42	11.63	1,161,416	11.570	-2.50%
2013-05-10	0	22.00	21.90	22.00	21.70	22.00	259,000	5,664,000	21.869	11.88	11.82	11.88	11.71	11.88	479,756	11.806	0.46%
2013-05-09	0	21.90	21.80	21.90	21.25	21.90	409,884	8,883,757	21.674	11.82	11.77	11.82	11.47	11.82	759,244	11.701	1.62%
2013-05-08	0	21.55	21.50	21.55	21.40	21.65	331,000	7,122,450	21.518	11.63	11.61	11.63	11.55	11.69	613,124	11.617	0.23%
2013-05-07	0	21.50	21.45	21.55	21.15	21.60	1,076,002	23,080,018	21.450	11.61	11.58	11.63	11.42	11.66	1,993,120	11.580	1.18%
2013-05-06	0	21.25	21.25	21.30	21.05	21.60	193,000	4,108,025	21.285	11.47	11.47	11.50	11.36	11.66	357,501	11.491	-0.93%
2013-05-03	0	21.45	21.40	21.45	21.00	21.60	711,126	15,209,789	21.388	11.58	11.55	11.58	11.34	11.66	1,317,246	11.547	3.37%
2013-05-02	0	20.75	20.65	20.75	20.45	21.05	429,600	8,867,515	20.641	11.20	11.15	11.20	11.04	11.36	795,765	11.143	-1.19%
2013-04-30	0	21.00	20.90	21.00	20.90	21.55	349,000	7,353,850	21.071	11.34	11.28	11.34	11.28	11.63	646,466	11.375	-1.18%
2013-04-29	0	21.25	21.15	21.30	21.05	21.60	807,620	17,217,144	21.318	11.47	11.42	11.50	11.36	11.66	1,495,985	11.509	0.47%
2013-04-26	0	21.15	21.05	21.15	20.90	21.50	1,126,000	23,868,850	21.198	11.42	11.36	11.42	11.28	11.61	2,085,733	11.444	0.71%
2013-04-25	0	21.00	20.90	21.05	20.40	21.45	1,141,000	24,003,925	21.038	11.34	11.28	11.36	11.01	11.58	2,113,518	11.357	-0.94%
2013-04-24	0	21.20	21.10	21.20	20.40	21.25	775,340	16,225,697	20.927	11.44	11.39	11.44	11.01	11.47	1,436,192	11.298	4.69%
2013-04-23	0	20.25	20.15	20.25	19.98	20.40	600,000	12,093,775	20.156	10.93	10.88	10.93	10.79	11.01	1,111,403	10.882	-0.25%
2013-04-22	0	20.30	20.30	20.45	20.15	20.50	1,027,000	20,848,389	20.300	10.96	10.96	11.04	10.88	11.07	1,902,351	10.959	1.25%
2013-04-19	0	20.05	20.00	20.10	19.48	20.25	1,416,600	28,150,181	19.872	10.82	10.80	10.85	10.52	10.93	2,624,022	10.728	1.98%
2013-04-18	0	19.66	19.66	19.70	19.52	20.10	2,183,140	43,392,567	19.876	10.61	10.61	10.64	10.54	10.85	4,043,914	10.730	-1.60%
2013-04-17	0	19.98	19.96	20.00	19.92	20.55	2,831,786	56,862,708	20.080	10.79	10.78	10.80	10.75	11.09	5,245,426	10.840	-1.58%
2013-04-16	0	20.30	20.15	20.30	19.96	20.70	6,484,500	131,213,355	20.235	10.96	10.88	10.96	10.78	11.18	12,011,488	10.924	-3.79%
2013-04-15	0	21.10	21.00	21.10	21.00	22.25	1,017,000	21,835,450	21.470	11.39	11.34	11.39	11.34	12.01	1,883,828	11.591	-6.64%
2013-04-12	0	22.60	22.55	22.60	22.60	23.00	241,004	5,468,792	22.692	12.20	12.17	12.20	12.20	12.42	446,421	12.250	0.44%
2013-04-11	0	22.50	22.35	22.50	22.40	23.10	538,000	12,200,175	22.677	12.15	12.07	12.15	12.09	12.47	996,558	12.242	-0.22%
2013-04-10	0	22.55	22.55	22.65	22.35	23.10	596,144	13,528,819	22.694	12.17	12.17	12.23	12.07	12.47	1,104,260	12.251	0.67%
2013-04-09	0	22.40	22.35	22.40	22.10	22.50	412,400	9,227,485	22.375	12.09	12.07	12.09	11.93	12.15	763,904	12.079	2.28%
2013-04-08	0	21.90	21.90	22.00	21.80	22.25	755,126	16,592,064	21.973	11.82	11.82	11.88	11.77	12.01	1,398,749	11.862	-2.67%
2013-04-05	0	22.50	22.45	22.55	22.15	22.85	1,771,000	39,700,625	22.417	12.15	12.12	12.17	11.96	12.34	3,280,491	12.102	-0.44%
2013-04-03	0	22.60	22.55	22.85	22.55	23.00	192,000	4,381,825	22.822	12.20	12.17	12.34	12.17	12.42	355,649	12.321	-1.74%
2013-04-02	0	23.00	22.90	23.00	22.65	23.25	405,100	9,314,280	22.993	12.42	12.36	12.42	12.23	12.55	750,382	12.413	0.44%
2013-03-28	0	22.90	22.80	22.90	22.60	23.20	281,303	6,462,759	22.974	12.36	12.31	12.36	12.20	12.52	521,068	12.403	-0.43%
2013-03-27	0	23.00	22.95	23.00	22.90	23.50	703,258	16,179,494	23.006	12.42	12.39	12.42	12.36	12.69	1,302,672	12.420	-2.13%
2013-03-26	0	23.50	23.15	23.50	22.40	23.95	2,149,838	50,079,340	23.294	12.69	12.50	12.69	12.09	12.93	3,982,227	12.576	5.15%
2013-03-25	0	22.35	22.15	22.35	21.80	23.00	954,027	21,219,794	22.242	12.07	11.96	12.07	11.77	12.42	1,767,181	12.008	-2.83%
2013-03-22	0	23.00	22.95	23.00	21.25	23.15	2,264,447	50,966,628	22.507	12.42	12.39	12.42	11.47	12.50	4,194,522	12.151	7.48%
2013-03-21	0	21.40	21.15	21.40	21.00	21.70	553,000	11,827,500	21.388	11.55	11.42	11.55	11.34	11.71	1,024,343	11.546	1.42%
2013-03-20	0	21.10	21.05	21.10	20.70	21.20	1,197,000	25,129,352	20.994	11.39	11.36	11.39	11.18	11.44	2,217,249	11.334	0.72%
2013-03-19	0	20.95	20.95	21.20	20.95	21.90	1,142,000	24,634,034	21.571	11.31	11.31	11.44	11.31	11.82	2,115,370	11.645	-4.56%
2013-03-18	0	21.95	21.95	22.00	21.05	22.00	1,228,641	26,636,958	21.680	11.85	11.85	11.88	11.36	11.88	2,275,859	11.704	1.39%
2013-03-15	0	21.65	21.55	21.75	20.85	21.80	747,321	16,146,597	21.606	11.69	11.63	11.74	11.26	11.77	1,384,291	11.664	2.61%
2013-03-14	0	21.10	21.05	21.10	20.85	21.15	141,000	2,972,850	21.084	11.39	11.36	11.39	11.26	11.42	261,180	11.382	0.00%
2013-03-13	0	21.10	21.05	21.20	20.85	21.20	459,000	9,661,975	21.050	11.39	11.36	11.44	11.26	11.44	850,223	11.364	0.24%
2013-03-12	0	21.05	21.05	21.10	20.85	21.85	609,000	12,860,150	21.117	11.36	11.36	11.39	11.26	11.80	1,128,074	11.400	-3.22%
2013-03-11	0	21.75	21.70	21.75	21.60	21.80	425,400	9,238,120	21.716	11.74	11.71	11.74	11.66	11.77	787,985	11.724	0.93%
2013-03-08	0	21.55	21.50	21.60	21.30	21.60	982,823	21,022,463	21.390	11.63	11.61	11.66	11.50	11.66	1,820,521	11.548	2.62%
2013-03-07	0	21.00	21.00	21.05	20.80	21.50	248,000	5,213,550	21.022	11.34	11.34	11.36	11.23	11.61	459,380	11.349	-1.64%
2013-03-06	0	21.35	21.30	21.35	21.30	21.60	949,000	20,305,225	21.396	11.53	11.50	11.53	11.50	11.66	1,757,869	11.551	0.47%
2013-03-05	0	21.25	21.30	21.35	20.95	21.50	680,000	14,400,680	21.177	11.47	11.50	11.53	11.31	11.61	1,259,590	11.433	0.95%
2013-03-04	0	21.05	20.95	21.20	20.80	21.40	508,000	10,680,511	21.025	11.36	11.31	11.44	11.23	11.55	940,988	11.350	-0.71%
2013-03-01	0	21.20	21.20	21.25	20.90	21.25	362,800	7,657,515	21.107	11.44	11.44	11.47	11.28	11.47	672,028	11.395	0.71%
2013-02-28	0	21.05	21.00	21.05	20.75	21.10	461,000	9,678,050	20.994	11.36	11.34	11.36	11.20	11.39	853,928	11.334	1.69%
2013-02-27	0	20.70	20.70	20.80	20.50	21.05	334,000	6,919,650	20.718	11.18	11.18	11.23	11.07	11.36	618,681	11.185	1.22%
2013-02-26	0	20.45	20.45	20.50	20.30	21.10	517,000	10,659,491	20.618	11.04	11.04	11.07	10.96	11.39	957,659	11.131	-2.62%
2013-02-25	0	21.00	21.00	21.10	20.95	21.30	402,000	8,455,275	21.033	11.34	11.34	11.39	11.31	11.50	744,640	11.355	0.72%
2013-02-22	0	20.85	20.80	20.90	20.80	21.15	593,725	12,403,385	20.891	11.26	11.23	11.28	11.23	11.42	1,099,780	11.278	0.00%
2013-02-21	0	20.85	20.80	20.85	20.70	21.10	864,000	18,033,950	20.873	11.26	11.23	11.26	11.18	11.39	1,600,420	11.268	-2.80%
2013-02-20	0	21.45	21.40	21.45	20.65	21.50	806,000	17,176,038	21.310	11.58	11.55	11.58	11.15	11.61	1,492,985	11.504	4.38%
2013-02-19	0	20.55	20.60	20.65	20.45	21.50	1,346,850	27,881,551	20.701	11.09	11.12	11.15	11.04	11.61	2,494,822	11.176	-3.29%
2013-02-18	0	21.25	21.20	21.45	20.90	21.50	1,575,000	33,577,267	21.319	11.47	11.44	11.58	11.28	11.61	2,917,433	11.509	-2.07%
2013-02-15	0	21.70	21.60	21.70	21.30	21.85	578,000	12,484,750	21.600	11.71	11.66	11.71	11.50	11.80	1,070,652	11.661	0.70%
2013-02-14	0	21.55	21.55	21.60	21.00	21.60	1,137,610	24,401,506	21.450	11.63	11.63	11.66	11.34	11.66	2,107,239	11.580	3.61%
2013-02-08	0	20.80	20.75	20.90	20.30	20.90	1,067,887	22,117,563	20.712	11.23	11.20	11.28	10.96	11.28	1,978,088	11.181	0.97%
2013-02-07	0	20.60	20.60	20.75	20.25	22.20	2,345,000	48,900,675	20.853	11.12	11.12	11.20	10.93	11.98	4,343,733	11.258	-7.21%
2013-02-06	0	22.20	22.20	22.25	21.55	22.40	2,179,000	48,372,115	22.199	11.98	11.98	12.01	11.63	12.09	4,036,245	11.984	3.02%
2013-02-05	0	21.55	21.50	21.55	21.25	21.80	826,000	17,740,151	21.477	11.63	11.61	11.63	11.47	11.77	1,530,031	11.595	-0.46%
2013-02-04	0	21.65	21.65	21.70	20.80	21.80	2,238,680	47,863,850	21.380	11.69	11.69	11.71	11.23	11.77	4,146,793	11.542	4.59%
2013-02-01	0	20.70	20.65	20.70	20.45	20.85	457,465	9,432,402	20.619	11.18	11.15	11.18	11.04	11.26	847,380	11.131	0.73%
2013-01-31	0	20.55	20.50	20.55	20.45	21.10	699,000	14,390,050	20.587	11.09	11.07	11.09	11.04	11.39	1,294,784	11.114	-2.61%
2013-01-30	0	21.10	20.90	21.10	20.95	21.45	441,000	9,332,109	21.161	11.39	11.28	11.39	11.31	11.58	816,881	11.424	0.24%
2013-01-29	0	21.05	21.00	21.15	20.70	21.20	270,000	5,674,150	21.015	11.36	11.34	11.42	11.18	11.44	500,131	11.345	-1.17%
2013-01-28	0	21.30	21.10	21.30	20.85	21.50	248,000	5,223,800	21.064	11.50	11.39	11.50	11.26	11.61	459,380	11.371	0.95%
2013-01-25	0	21.10	20.90	21.10	20.70	21.40	673,000	14,066,150	20.901	11.39	11.28	11.39	11.18	11.55	1,246,624	11.283	0.00%
2013-01-24	0	21.10	21.05	21.10	20.50	21.55	482,200	10,163,505	21.077	11.39	11.36	11.39	11.07	11.63	893,198	11.379	1.93%
2013-01-23	0	20.70	20.70	20.75	20.55	21.75	1,066,000	22,664,936	21.262	11.18	11.18	11.20	11.09	11.74	1,974,593	11.478	-4.17%
2013-01-22	0	21.60	21.55	21.60	21.35	21.85	674,000	14,606,650	21.672	11.66	11.63	11.66	11.53	11.80	1,248,476	11.700	0.93%
2013-01-21	0	21.40	21.35	21.40	21.20	21.95	411,000	8,839,100	21.506	11.55	11.53	11.55	11.44	11.85	761,311	11.610	-1.15%
2013-01-18	0	21.65	21.65	21.70	21.10	21.80	582,000	12,554,900	21.572	11.69	11.69	11.71	11.39	11.77	1,078,061	11.646	1.17%
2013-01-17	0	21.40	21.30	21.45	21.10	21.65	417,000	8,949,800	21.462	11.55	11.50	11.58	11.39	11.69	772,425	11.587	1.18%
2013-01-16	0	21.15	21.15	21.25	20.95	21.30	189,700	4,014,275	21.161	11.42	11.42	11.47	11.31	11.50	351,389	11.424	0.95%
2013-01-15	0	20.95	20.95	21.00	20.85	21.25	447,790	9,403,421	21.000	11.31	11.31	11.34	11.26	11.47	829,459	11.337	-0.24%
2013-01-14	0	21.00	21.00	21.05	20.90	21.45	403,010	8,473,958	21.027	11.34	11.34	11.36	11.28	11.58	746,511	11.351	-3.00%
2013-01-11	0	21.65	21.50	21.65	21.10	22.20	857,177	18,505,029	21.588	11.69	11.61	11.69	11.39	11.98	1,587,782	11.655	-1.37%
2013-01-10	0	21.95	21.95	22.00	21.20	22.20	1,443,939	31,636,374	21.910	11.85	11.85	11.88	11.44	11.98	2,674,664	11.828	3.54%
2013-01-09	0	21.20	21.10	21.20	21.00	21.35	694,040	14,654,275	21.114	11.44	11.39	11.44	11.34	11.53	1,285,597	11.399	0.00%
2013-01-08	0	21.20	21.20	21.25	20.65	21.40	1,378,111	29,248,448	21.224	11.44	11.44	11.47	11.15	11.55	2,552,728	11.458	-0.24%
2013-01-07	0	21.25	21.20	21.30	20.85	21.40	1,615,000	34,300,500	21.239	11.47	11.44	11.50	11.26	11.55	2,991,526	11.466	0.95%
2013-01-04	0	21.05	20.95	21.00	20.50	21.90	1,945,000	40,966,650	21.063	11.36	11.31	11.34	11.07	11.82	3,602,798	11.371	0.00%
2013-01-03	0	21.05	21.00	21.15	19.00	21.10	5,541,700	112,260,922	20.257	11.36	11.34	11.42	10.26	11.39	10,265,103	10.936	12.81%
2013-01-02	0	18.66	18.66	18.72	18.00	18.80	797,000	14,667,340	18.403	10.07	10.07	10.11	9.717	10.15	1,476,314	9.9351	3.78%
2012-12-31	0	17.98	17.98	18.04	17.84	18.16	275,000	4,933,380	17.940	9.707	9.707	9.739	9.631	9.804	509,393	9.6848	-0.99%
2012-12-28	0	18.16	18.12	18.16	18.12	18.20	288,000	5,236,520	18.182	9.804	9.782	9.804	9.782	9.825	533,473	9.8159	-0.77%
2012-12-27	0	18.30	18.28	18.30	18.18	18.38	186,200	3,402,012	18.271	9.879	9.869	9.879	9.815	9.923	344,905	9.8636	0.33%
2012-12-24	0	18.24	18.18	18.24	18.14	18.24	127,154	2,312,512	18.187	9.847	9.815	9.847	9.793	9.847	235,532	9.8182	-1.19%
2012-12-21	0	18.46	18.40	18.46	18.06	18.46	1,672,000	30,450,919	18.212	9.966	9.933	9.966	9.750	9.966	3,097,110	9.8320	1.65%
2012-12-20	0	18.16	18.20	18.26	18.00	18.32	459,000	8,342,820	18.176	9.804	9.825	9.858	9.717	9.890	850,223	9.8125	0.22%
2012-12-19	0	18.12	18.12	18.16	17.88	18.24	769,000	13,951,500	18.142	9.782	9.782	9.804	9.653	9.847	1,424,448	9.7943	1.12%
2012-12-18	0	17.92	17.90	17.92	17.80	18.04	1,528,800	27,432,062	17.944	9.674	9.663	9.674	9.609	9.739	2,831,855	9.6870	-1.10%
2012-12-17	0	18.12	18.08	18.14	18.04	18.32	311,009	5,665,962	18.218	9.782	9.761	9.793	9.739	9.890	576,094	9.8351	-0.44%
2012-12-14	0	18.20	18.18	18.20	18.04	18.24	1,947,000	35,418,304	18.191	9.825	9.815	9.825	9.739	9.847	3,606,503	9.8207	0.00%
2012-12-13	0	18.20	18.18	18.20	18.18	18.64	546,000	10,022,839	18.357	9.825	9.815	9.825	9.815	10.06	1,011,377	9.9101	-0.76%
2012-12-12	0	18.34	18.30	18.52	18.30	18.52	1,394,172	25,675,818	18.417	9.901	9.879	9.998	9.879	9.998	2,582,478	9.9423	-0.22%
2012-12-11	0	18.38	18.30	18.38	18.30	18.56	374,009	6,890,387	18.423	9.923	9.879	9.923	9.879	10.02	692,791	9.9458	0.66%
2012-12-10	0	18.26	18.24	18.30	18.24	18.46	340,805	6,239,969	18.309	9.858	9.847	9.879	9.847	9.966	631,286	9.8845	-0.22%
2012-12-07	0	18.30	18.24	18.32	18.06	18.66	616,042	11,270,789	18.295	9.879	9.847	9.890	9.750	10.07	1,141,118	9.8770	-0.54%
2012-12-06	0	18.40	18.38	18.40	18.30	18.70	373,000	6,895,815	18.487	9.933	9.923	9.933	9.879	10.10	690,922	9.9806	-0.33%
2012-12-05	0	18.46	18.44	18.46	18.18	18.70	346,000	6,369,520	18.409	9.966	9.955	9.966	9.815	10.10	640,909	9.9383	0.00%
2012-12-04	0	18.46	18.32	18.46	18.26	18.58	217,000	3,977,500	18.329	9.966	9.890	9.966	9.858	10.03	401,957	9.8953	-0.86%
2012-12-03	0	18.62	18.60	18.62	18.50	18.90	380,000	7,073,380	18.614	10.05	10.04	10.05	9.987	10.20	703,889	10.049	-1.38%
2012-11-30	0	18.88	18.80	18.88	18.58	18.96	425,002	7,994,607	18.811	10.19	10.15	10.19	10.03	10.24	787,247	10.155	0.43%
2012-11-29	0	18.80	18.78	18.80	18.64	18.90	1,590,000	29,894,000	18.801	10.15	10.14	10.15	10.06	10.20	2,945,218	10.150	2.84%
2012-11-28	0	18.28	18.28	18.30	18.22	18.44	164,156	3,006,307	18.314	9.869	9.869	9.879	9.836	9.955	304,072	9.8868	-0.11%
2012-11-27	0	18.30	18.28	18.30	18.26	18.38	140,000	2,561,440	18.296	9.879	9.869	9.879	9.858	9.923	259,327	9.8772	-0.22%
2012-11-26	0	18.34	18.28	18.34	18.14	18.76	475,000	8,726,100	18.371	9.901	9.869	9.901	9.793	10.13	879,861	9.9176	-1.61%
2012-11-23	0	18.64	18.60	18.64	18.52	18.64	336,000	6,244,720	18.585	10.06	10.04	10.06	9.998	10.06	622,386	10.034	0.65%
2012-11-22	0	18.52	18.52	18.54	18.30	18.70	116,000	2,143,600	18.479	9.998	9.998	10.01	9.879	10.10	214,871	9.9762	-0.11%
2012-11-21	0	18.54	18.56	18.58	18.42	18.90	345,000	6,403,780	18.562	10.01	10.02	10.03	9.944	10.20	639,057	10.021	-1.90%
2012-11-20	0	18.90	18.88	18.90	18.42	19.00	894,000	16,836,420	18.833	10.20	10.19	10.20	9.944	10.26	1,655,990	10.167	2.16%
2012-11-19	0	18.50	18.40	18.50	18.36	18.62	1,066,537	19,728,414	18.498	9.987	9.933	9.987	9.912	10.05	1,975,587	9.9861	1.43%
2012-11-16	0	18.24	18.24	18.28	18.08	18.30	835,000	15,194,024	18.196	9.847	9.847	9.869	9.761	9.879	1,546,702	9.8235	0.00%
2012-11-15	0	18.24	18.24	18.34	17.40	18.46	1,452,000	26,234,975	18.068	9.847	9.847	9.901	9.394	9.966	2,689,595	9.7542	2.13%
2012-11-14	0	17.86	17.86	17.90	17.46	18.00	1,280,900	22,844,532	17.835	9.642	9.642	9.663	9.426	9.717	2,372,660	9.6282	2.88%
2012-11-13	0	17.36	17.34	17.46	17.32	17.70	669,220	11,731,499	17.530	9.372	9.361	9.426	9.350	9.555	1,239,622	9.4638	-2.69%
2012-11-12	0	17.84	17.84	17.92	17.80	18.20	770,000	13,816,215	17.943	9.631	9.631	9.674	9.609	9.825	1,426,300	9.6867	-2.30%
2012-11-09	0	18.26	18.20	18.26	18.12	18.50	710,000	12,996,660	18.305	9.858	9.825	9.858	9.782	9.987	1,315,160	9.8822	0.77%
2012-11-08	0	18.12	18.10	18.18	18.00	18.50	1,480,249	27,048,766	18.273	9.782	9.771	9.815	9.717	9.987	2,741,922	9.8649	-3.10%
2012-11-07	0	18.70	18.70	18.84	17.80	18.82	1,270,000	23,286,840	18.336	10.10	10.10	10.17	9.609	10.16	2,352,470	9.8989	4.59%
2012-11-06	0	17.88	17.86	17.98	17.66	18.10	1,059,000	18,925,060	17.871	9.653	9.642	9.707	9.534	9.771	1,961,626	9.6476	-1.22%
2012-11-05	0	18.10	18.06	18.12	17.90	18.48	1,523,000	27,493,990	18.053	9.771	9.750	9.782	9.663	9.977	2,821,111	9.7458	-2.27%
2012-11-02	0	18.52	18.48	18.52	16.96	18.52	4,084,000	72,586,620	17.773	9.998	9.977	9.998	9.156	9.998	7,564,950	9.5951	9.85%
2012-11-01	0	16.86	16.84	16.90	16.54	16.98	845,411	14,198,709	16.795	9.102	9.091	9.124	8.929	9.167	1,565,987	9.0669	1.93%
2012-10-31	0	16.54	16.52	16.54	16.50	16.60	735,000	12,146,650	16.526	8.929	8.918	8.929	8.908	8.962	1,361,469	8.9217	-0.24%
2012-10-30	0	16.58	16.54	16.58	16.46	16.60	299,000	4,946,210	16.543	8.951	8.929	8.951	8.886	8.962	553,849	8.9306	-0.12%
2012-10-29	0	16.60	16.60	16.62	16.50	16.80	1,471,000	24,345,860	16.551	8.962	8.962	8.972	8.908	9.070	2,724,790	8.9350	-0.60%
2012-10-26	0	16.70	16.68	16.78	16.62	16.98	346,000	5,783,720	16.716	9.016	9.005	9.059	8.972	9.167	640,909	9.0242	-1.88%
2012-10-25	0	17.02	17.00	17.04	16.92	17.34	866,000	14,771,810	17.058	9.188	9.178	9.199	9.134	9.361	1,604,125	9.2086	-1.05%
2012-10-24	0	17.20	17.08	17.18	16.56	17.20	825,000	13,988,540	16.956	9.286	9.221	9.275	8.940	9.286	1,528,179	9.1537	1.78%
2012-10-22	0	16.90	16.90	16.92	16.50	16.96	664,000	11,145,110	16.785	9.124	9.124	9.134	8.908	9.156	1,229,953	9.0614	1.93%
2012-10-19	0	16.58	16.52	16.56	16.40	16.64	1,793,000	29,625,180	16.523	8.951	8.918	8.940	8.854	8.983	3,321,243	8.9199	0.00%
2012-10-18	0	16.58	16.58	16.66	16.50	16.66	894,000	14,800,890	16.556	8.951	8.951	8.994	8.908	8.994	1,655,990	8.9378	0.24%
2012-10-17	0	16.54	16.54	16.56	16.50	16.74	1,094,000	18,119,560	16.563	8.929	8.929	8.940	8.908	9.037	2,026,458	8.9415	-0.36%
2012-10-16	0	16.60	16.60	16.70	16.50	16.90	599,000	9,950,758	16.612	8.962	8.962	9.016	8.908	9.124	1,109,551	8.9683	-0.84%
2012-10-15	0	16.74	16.74	16.76	16.50	16.88	946,000	15,799,232	16.701	9.037	9.037	9.048	8.908	9.113	1,752,312	9.0162	0.24%
2012-10-12	0	16.70	16.66	16.72	16.40	16.80	1,143,000	19,059,750	16.675	9.016	8.994	9.026	8.854	9.070	2,117,223	9.0022	1.83%
2012-10-11	0	16.40	16.40	16.42	16.36	16.70	2,975,000	48,830,270	16.414	8.854	8.854	8.864	8.832	9.016	5,510,706	8.8610	-2.38%
2012-10-10	0	16.80	16.80	16.82	16.80	17.08	2,724,367	45,993,525	16.882	9.070	9.070	9.080	9.070	9.221	5,046,449	9.1140	-1.87%
2012-10-09	0	17.12	17.08	17.16	16.94	17.66	2,654,400	45,527,877	17.152	9.242	9.221	9.264	9.145	9.534	4,916,847	9.2596	-2.17%
2012-10-08	0	17.50	17.50	17.58	17.50	18.20	1,422,000	25,086,430	17.642	9.448	9.448	9.491	9.448	9.825	2,634,025	9.5240	-4.48%
2012-10-05	0	18.32	18.20	18.34	17.98	18.36	1,788,000	32,490,798	18.172	9.890	9.825	9.901	9.707	9.912	3,311,981	9.8101	0.22%
2012-10-04	0	18.28	18.20	18.34	18.06	18.62	700,000	12,774,480	18.249	9.869	9.825	9.901	9.750	10.05	1,296,637	9.8520	-0.76%
2012-10-03	0	18.42	18.40	18.50	18.34	19.46	1,265,000	23,459,535	18.545	9.944	9.933	9.987	9.901	10.51	2,343,208	10.012	-4.56%
2012-09-28	0	19.30	19.20	19.32	18.80	19.34	1,493,117	28,710,353	19.228	10.42	10.37	10.43	10.15	10.44	2,765,758	10.381	2.88%
2012-09-27	0	18.76	18.74	18.78	18.54	19.20	1,749,000	32,743,190	18.721	10.13	10.12	10.14	10.01	10.37	3,239,740	10.107	-1.78%
2012-09-26	0	19.10	19.04	19.10	19.00	19.50	915,036	17,540,781	19.169	10.31	10.28	10.31	10.26	10.53	1,694,956	10.349	-2.25%
2012-09-25	0	19.54	19.52	19.54	19.20	19.60	1,008,000	19,667,080	19.511	10.55	10.54	10.55	10.37	10.58	1,867,157	10.533	1.98%
2012-09-24	0	19.16	19.16	19.18	19.08	19.22	1,069,000	20,492,600	19.170	10.34	10.34	10.35	10.30	10.38	1,980,150	10.349	0.52%
2012-09-21	0	19.06	19.04	19.08	19.00	19.22	935,354	17,837,622	19.070	10.29	10.28	10.30	10.26	10.38	1,732,592	10.295	0.85%
2012-09-20	0	18.90	18.86	19.02	18.76	19.30	1,230,000	23,414,220	19.036	10.20	10.18	10.27	10.13	10.42	2,278,376	10.277	-1.87%
2012-09-19	0	19.26	19.22	19.26	18.56	19.48	1,191,000	22,773,690	19.121	10.40	10.38	10.40	10.02	10.52	2,206,135	10.323	2.56%
2012-09-18	0	18.78	18.78	18.80	18.78	19.40	1,415,000	26,812,240	18.949	10.14	10.14	10.15	10.14	10.47	2,621,059	10.230	-3.20%
2012-09-17	0	19.40	19.36	19.40	18.80	19.92	3,818,000	74,153,210	19.422	10.47	10.45	10.47	10.15	10.75	7,072,228	10.485	5.32%
2012-09-14	0	18.42	18.42	18.46	17.50	18.54	3,267,000	59,816,330	18.309	9.944	9.944	9.966	9.448	10.01	6,051,589	9.8844	7.97%
2012-09-13	0	17.06	17.00	17.12	16.90	17.40	987,000	16,861,850	17.084	9.210	9.178	9.242	9.124	9.394	1,828,258	9.2229	-1.04%
2012-09-12	0	17.34	17.34	17.40	17.04	17.48	2,498,900	43,131,310	17.260	9.307	9.307	9.339	9.146	9.382	4,655,657	9.2643	0.93%
2012-09-11	0	17.18	17.18	17.20	17.02	17.46	1,739,000	29,886,360	17.186	9.221	9.221	9.232	9.135	9.372	3,239,901	9.2245	-0.69%
2012-09-10	0	17.30	17.26	17.28	16.20	17.44	1,855,503	31,541,890	16.999	9.286	9.264	9.275	8.695	9.361	3,456,956	9.1242	8.26%
2012-09-07	0	15.98	15.96	15.98	15.80	16.16	1,211,750	19,356,155	15.974	8.577	8.566	8.577	8.481	8.674	2,257,590	8.5738	2.83%
2012-09-06	0	15.54	15.52	15.56	15.40	15.72	788,283	12,239,113	15.526	8.341	8.330	8.352	8.266	8.438	1,468,636	8.3337	-1.27%
2012-09-05	0	15.74	15.74	15.76	15.70	15.98	359,400	5,665,300	15.763	8.448	8.448	8.459	8.427	8.577	669,592	8.4608	-1.75%
2012-09-04	0	16.02	16.02	16.04	15.96	16.16	900,000	14,444,950	16.050	8.599	8.599	8.609	8.566	8.674	1,676,774	8.6147	-0.25%
2012-09-03	0	16.06	16.06	16.08	15.66	16.20	761,009	12,212,718	16.048	8.620	8.620	8.631	8.405	8.695	1,417,823	8.6137	2.42%
2012-08-31	0	15.68	15.68	15.70	15.20	16.00	1,380,014	21,647,311	15.686	8.416	8.416	8.427	8.159	8.588	2,571,080	8.4195	-4.16%
2012-08-30	0	16.36	16.34	16.38	16.10	16.68	448,000	7,337,410	16.378	8.781	8.770	8.792	8.642	8.953	834,661	8.7909	-1.09%
2012-08-29	0	16.54	16.56	16.58	16.52	17.10	435,000	7,344,320	16.883	8.878	8.888	8.899	8.867	9.178	810,441	9.0621	-1.55%
2012-08-28	0	16.80	16.76	16.80	16.78	17.00	593,000	10,023,160	16.902	9.017	8.996	9.017	9.007	9.125	1,104,808	9.0723	0.00%
2012-08-27	0	16.80	16.78	16.88	16.74	17.64	2,372,000	40,894,850	17.241	9.017	9.007	9.060	8.985	9.468	4,419,232	9.2538	-1.18%
2012-08-24	0	17.00	16.98	17.00	16.10	17.42	2,662,500	44,814,640	16.832	9.125	9.114	9.125	8.642	9.350	4,960,458	9.0344	4.29%
2012-08-23	0	16.30	16.26	16.30	15.68	16.40	1,851,500	29,634,030	16.005	8.749	8.727	8.749	8.416	8.803	3,449,498	8.5908	4.76%
2012-08-22	0	15.56	15.54	15.60	15.02	15.92	386,000	6,071,980	15.731	8.352	8.341	8.373	8.062	8.545	719,150	8.4433	-0.89%
2012-08-21	0	15.70	15.68	15.70	15.54	15.76	160,000	2,511,060	15.694	8.427	8.416	8.427	8.341	8.459	298,093	8.4237	0.90%
2012-08-20	0	15.56	15.44	15.60	15.40	15.60	451,000	6,981,630	15.480	8.352	8.287	8.373	8.266	8.373	840,250	8.3090	-0.13%
2012-08-17	0	15.58	15.50	15.60	15.36	15.70	318,000	4,937,920	15.528	8.362	8.320	8.373	8.244	8.427	592,460	8.3346	1.96%
2012-08-16	0	15.28	15.28	15.54	15.22	15.62	661,000	10,158,070	15.368	8.201	8.201	8.341	8.169	8.384	1,231,498	8.2485	-1.42%
2012-08-15	0	15.50	15.50	15.60	15.48	15.76	374,000	5,818,930	15.559	8.320	8.320	8.373	8.309	8.459	696,793	8.3510	-1.65%
2012-08-14	0	15.76	15.74	15.86	15.74	15.98	94,074	1,487,641	15.814	8.459	8.448	8.513	8.448	8.577	175,268	8.4878	-1.25%
2012-08-13	0	15.96	15.94	16.00	15.94	16.18	142,000	2,276,610	16.032	8.566	8.556	8.588	8.556	8.685	264,558	8.6053	-0.50%
2012-08-10	0	16.04	16.04	16.06	16.02	16.30	65,000	1,045,920	16.091	8.609	8.609	8.620	8.599	8.749	121,100	8.6368	-0.99%
2012-08-09	0	16.20	16.20	16.22	16.20	16.30	452,253	7,333,788	16.216	8.695	8.695	8.706	8.695	8.749	842,585	8.7039	0.00%
2012-08-08	0	16.20	16.10	16.26	16.00	16.32	1,201,800	19,360,620	16.110	8.695	8.642	8.727	8.588	8.760	2,239,053	8.6468	1.76%
2012-08-07	0	15.92	15.90	15.94	15.68	16.18	1,326,000	21,101,560	15.914	8.545	8.534	8.556	8.416	8.685	2,470,448	8.5416	1.40%
2012-08-06	0	15.70	15.68	15.72	15.60	15.78	228,000	3,575,400	15.682	8.427	8.416	8.438	8.373	8.470	424,783	8.4170	1.42%
2012-08-03	0	15.48	15.38	15.52	15.34	15.58	100,001	1,545,095	15.451	8.309	8.255	8.330	8.234	8.362	186,310	8.2931	0.91%
2012-08-02	0	15.34	15.34	15.48	15.32	15.64	185,628	2,865,154	15.435	8.234	8.234	8.309	8.223	8.395	345,840	8.2846	-1.92%
2012-08-01	0	15.64	15.64	15.70	15.50	15.82	340,540	5,347,684	15.704	8.395	8.395	8.427	8.320	8.491	634,454	8.4288	-1.14%
2012-07-31	0	15.82	15.82	15.90	15.70	15.96	149,000	2,359,100	15.833	8.491	8.491	8.534	8.427	8.566	277,599	8.4982	-0.13%
2012-07-30	0	15.84	15.74	15.88	15.48	15.86	352,000	5,514,120	15.665	8.502	8.448	8.524	8.309	8.513	655,805	8.4082	3.26%
2012-07-27	0	15.34	15.30	15.34	15.00	15.34	240,500	3,657,690	15.209	8.234	8.212	8.234	8.051	8.234	448,071	8.1632	2.27%
2012-07-26	0	15.00	15.00	15.02	14.88	15.12	858,000	12,871,020	15.001	8.051	8.051	8.062	7.987	8.116	1,598,525	8.0518	0.13%
2012-07-25	0	14.98	14.98	15.06	14.84	15.04	908,000	13,585,180	14.962	8.040	8.040	8.083	7.965	8.073	1,691,679	8.0306	-0.13%
2012-07-24	0	15.00	15.00	15.04	14.98	15.10	55,000	827,040	15.037	8.051	8.051	8.073	8.040	8.105	102,470	8.0711	-0.40%
2012-07-23	0	15.06	15.06	15.10	15.00	15.24	218,000	3,286,880	15.077	8.083	8.083	8.105	8.051	8.180	406,152	8.0927	-0.40%
2012-07-20	0	15.12	15.12	15.22	15.10	15.36	207,000	3,149,530	15.215	8.116	8.116	8.169	8.105	8.244	385,658	8.1666	-1.31%
2012-07-19	0	15.32	15.28	15.32	15.24	15.44	284,000	4,349,400	15.315	8.223	8.201	8.223	8.180	8.287	529,115	8.2201	-0.26%
2012-07-18	0	15.36	15.30	15.36	15.30	15.48	184,000	2,835,790	15.412	8.244	8.212	8.244	8.212	8.309	342,807	8.2723	-0.52%
2012-07-17	0	15.44	15.42	15.48	15.26	15.50	165,000	2,536,250	15.371	8.287	8.277	8.309	8.191	8.320	307,409	8.2504	1.31%
2012-07-16	0	15.24	15.24	15.26	15.22	15.30	174,000	2,652,640	15.245	8.180	8.180	8.191	8.169	8.212	324,176	8.1827	-0.13%
2012-07-13	0	15.26	15.26	15.28	15.20	15.28	128,400	1,957,936	15.249	8.191	8.191	8.201	8.159	8.201	239,220	8.1847	-0.13%
2012-07-12	0	15.28	15.26	15.28	15.26	15.50	528,000	8,077,680	15.299	8.201	8.191	8.201	8.191	8.320	983,708	8.2115	-1.67%
2012-07-11	0	15.54	15.52	15.54	15.48	15.70	126,000	1,959,040	15.548	8.341	8.330	8.341	8.309	8.427	234,748	8.3453	-1.77%
2012-07-10	0	15.82	15.82	15.86	15.68	15.86	211,360	3,330,119	15.756	8.491	8.491	8.513	8.416	8.513	393,781	8.4568	0.38%
2012-07-09	0	15.76	15.72	15.82	15.62	16.00	244,018	3,843,086	15.749	8.459	8.438	8.491	8.384	8.588	454,626	8.4533	-2.48%
2012-07-06	0	16.16	16.10	16.16	16.02	16.36	697,438	11,274,776	16.166	8.674	8.642	8.674	8.599	8.781	1,299,385	8.6770	-0.12%
2012-07-05	0	16.18	16.18	16.20	15.40	16.22	742,000	11,804,500	15.909	8.685	8.685	8.695	8.266	8.706	1,382,407	8.5391	3.85%
2012-07-04	0	15.58	15.54	15.60	15.42	15.74	355,000	5,517,410	15.542	8.362	8.341	8.373	8.277	8.448	661,394	8.3421	-0.51%
2012-07-03	0	15.66	15.64	15.66	15.12	15.66	2,489,293	38,120,885	15.314	8.405	8.395	8.405	8.116	8.405	4,637,759	8.2197	4.40%
2012-06-29	0	15.00	15.00	15.02	14.82	15.18	934,032	14,008,455	14.998	8.051	8.051	8.062	7.955	8.148	1,740,179	8.0500	-0.40%
2012-06-28	0	15.06	15.04	15.16	15.00	15.84	1,123,000	17,274,890	15.383	8.083	8.073	8.137	8.051	8.502	2,092,242	8.2566	-1.95%
2012-06-27	0	15.36	15.36	15.38	15.36	15.74	1,289,440	19,975,773	15.492	8.244	8.244	8.255	8.244	8.448	2,402,333	8.3152	-1.54%
2012-06-26	0	15.60	15.56	15.60	15.54	15.70	130,500	2,033,560	15.583	8.373	8.352	8.373	8.341	8.427	243,132	8.3640	-0.64%
2012-06-25	0	15.70	15.70	15.74	15.70	15.96	242,000	3,843,700	15.883	8.427	8.427	8.448	8.427	8.566	450,866	8.5251	-0.63%
2012-06-22	0	15.80	15.70	15.80	15.66	16.08	306,834	4,877,588	15.897	8.481	8.427	8.481	8.405	8.631	571,657	8.5324	-1.25%
2012-06-21	0	16.00	16.00	16.02	16.00	16.40	286,000	4,607,440	16.110	8.588	8.588	8.599	8.588	8.803	532,842	8.6469	-2.44%
2012-06-20	0	16.40	16.34	16.40	16.20	16.48	396,000	6,463,620	16.322	8.803	8.770	8.803	8.695	8.846	737,781	8.7609	0.99%
2012-06-19	0	16.24	16.22	16.28	15.96	16.54	631,000	10,249,320	16.243	8.717	8.706	8.738	8.566	8.878	1,175,605	8.7183	-0.49%
2012-06-18	0	16.32	16.32	16.40	15.94	16.40	438,000	7,107,810	16.228	8.760	8.760	8.803	8.556	8.803	816,030	8.7102	3.68%
2012-06-15	0	15.74	15.64	15.74	15.60	15.78	2,382,001	37,486,875	15.738	8.448	8.395	8.448	8.373	8.470	4,437,865	8.4471	0.90%
2012-06-14	0	15.60	15.60	15.68	15.60	15.98	301,001	4,722,465	15.689	8.373	8.373	8.416	8.373	8.577	560,790	8.4211	-2.99%
2012-06-13	0	16.08	16.06	16.12	15.90	16.30	915,009	14,694,477	16.059	8.631	8.620	8.652	8.534	8.749	1,704,737	8.6198	-1.59%
2012-06-12	0	16.34	16.22	16.34	16.04	16.34	977,816	15,770,311	16.128	8.770	8.706	8.770	8.609	8.770	1,821,752	8.6567	-0.12%
2012-06-11	0	16.36	16.36	16.40	15.86	16.44	1,207,450	19,578,975	16.215	8.781	8.781	8.803	8.513	8.824	2,249,579	8.7034	2.51%
2012-06-08	0	15.96	15.92	16.06	15.84	16.38	544,416	8,704,694	15.989	8.566	8.545	8.620	8.502	8.792	1,014,292	8.5820	-1.72%
2012-06-07	0	16.24	16.24	16.38	16.08	16.36	1,857,301	30,055,739	16.182	8.717	8.717	8.792	8.631	8.781	3,460,305	8.6859	2.53%
2012-06-06	0	15.84	15.72	15.86	15.50	15.90	751,400	11,770,520	15.665	8.502	8.438	8.513	8.320	8.534	1,399,920	8.4080	0.25%
2012-06-05	0	15.80	15.72	15.80	15.26	15.86	1,166,200	18,047,739	15.476	8.481	8.438	8.481	8.191	8.513	2,172,727	8.3065	3.00%
2012-06-04	0	15.34	15.34	15.42	15.10	15.64	1,092,200	16,725,794	15.314	8.234	8.234	8.277	8.105	8.395	2,034,859	8.2196	-3.52%
2012-06-01	0	15.90	15.80	15.86	15.78	16.20	1,012,000	16,073,566	15.883	8.534	8.481	8.513	8.470	8.695	1,885,440	8.5251	-1.73%
2012-05-31	0	16.18	16.18	16.20	16.00	16.48	2,407,003	39,567,725	16.439	8.685	8.685	8.695	8.588	8.846	4,484,446	8.8233	-0.80%
2012-05-30	0	16.80	16.80	16.90	16.80	17.64	996,000	16,988,454	17.057	8.754	8.754	8.806	8.754	9.192	1,911,379	8.8881	-2.44%
2012-05-29	0	17.22	17.22	17.26	17.18	17.40	642,001	11,081,057	17.260	8.973	8.973	8.994	8.952	9.067	1,232,035	8.9941	0.47%
2012-05-28	0	17.14	17.12	17.18	17.12	17.52	490,000	8,435,350	17.215	8.931	8.921	8.952	8.921	9.129	940,337	8.9706	-2.06%
2012-05-25	0	17.50	17.48	17.50	17.36	21.00	616,000	10,857,210	17.625	9.119	9.109	9.119	9.046	10.94	1,182,138	9.1844	0.46%
2012-05-24	0	17.42	17.36	17.38	17.40	17.66	473,001	8,280,837	17.507	9.077	9.046	9.057	9.067	9.202	907,715	9.1227	0.00%
2012-05-23	0	17.42	17.38	17.40	17.38	17.88	734,000	12,860,920	17.522	9.077	9.057	9.067	9.057	9.317	1,408,586	9.1304	-3.86%
2012-05-22	0	18.12	18.12	18.14	17.80	18.22	811,000	14,714,718	18.144	9.442	9.442	9.453	9.275	9.494	1,556,354	9.4546	1.57%
2012-05-21	0	17.84	17.84	17.90	17.46	18.30	782,000	14,045,160	17.961	9.296	9.296	9.328	9.098	9.536	1,500,701	9.3591	2.76%
2012-05-18	0	17.36	17.30	17.36	17.04	17.36	1,950,675	33,614,050	17.232	9.046	9.015	9.046	8.879	9.046	3,743,453	8.9794	-0.23%
2012-05-17	0	17.40	17.34	17.40	17.26	17.52	829,001	14,462,877	17.446	9.067	9.036	9.067	8.994	9.129	1,590,899	9.0910	0.00%
2012-05-16	0	17.40	17.40	17.52	16.84	18.02	4,324,002	76,354,026	17.658	9.067	9.067	9.129	8.775	9.390	8,297,998	9.2015	-4.29%
2012-05-15	0	18.18	18.18	18.20	17.90	18.50	1,232,727	22,254,990	18.053	9.473	9.473	9.484	9.328	9.640	2,365,671	9.4075	-2.26%
2012-05-14	0	18.60	18.52	18.60	18.44	18.74	839,000	15,600,220	18.594	9.692	9.651	9.692	9.609	9.765	1,610,087	9.6891	0.00%
2012-05-11	0	18.60	18.56	18.60	18.40	19.26	707,000	13,156,726	18.609	9.692	9.671	9.692	9.588	10.04	1,356,772	9.6971	-1.06%
2012-05-10	0	18.80	18.80	18.86	18.02	18.90	2,665,331	49,658,822	18.631	9.796	9.796	9.828	9.390	9.849	5,114,917	9.7086	0.64%
2012-05-09	0	18.68	18.68	18.72	18.64	19.96	1,349,003	26,009,599	19.281	9.734	9.734	9.755	9.713	10.40	2,588,811	10.047	-6.32%
2012-05-08	0	19.94	19.92	20.00	19.84	20.00	679,000	13,529,520	19.926	10.39	10.38	10.42	10.34	10.42	1,303,038	10.383	0.20%
2012-05-07	0	19.90	19.82	19.90	19.80	20.30	1,149,000	22,906,960	19.936	10.37	10.33	10.37	10.32	10.58	2,204,994	10.389	-0.75%
2012-05-04	0	20.05	20.05	20.10	19.84	20.10	758,070	15,170,108	20.011	10.45	10.45	10.47	10.34	10.47	1,454,778	10.428	0.65%
2012-05-03	0	19.92	19.88	20.00	19.78	20.05	575,675	11,472,128	19.928	10.38	10.36	10.42	10.31	10.45	1,104,752	10.384	0.10%
2012-05-02	0	19.90	19.88	19.90	19.60	19.96	1,140,241	22,670,421	19.882	10.37	10.36	10.37	10.21	10.40	2,188,185	10.360	1.12%
2012-04-30	0	19.68	19.68	19.70	19.56	19.92	705,000	13,868,840	19.672	10.26	10.26	10.27	10.19	10.38	1,352,934	10.251	-0.71%
2012-04-27	0	19.82	19.84	19.86	19.80	20.05	187,000	3,725,080	19.920	10.33	10.34	10.35	10.32	10.45	358,863	10.380	-0.60%
2012-04-26	0	19.94	19.86	19.96	19.84	20.50	403,001	8,053,750	19.984	10.39	10.35	10.40	10.34	10.68	773,381	10.414	0.30%
2012-04-25	0	19.88	19.86	19.92	19.84	20.00	764,001	15,227,209	19.931	10.36	10.35	10.38	10.34	10.42	1,466,160	10.386	0.00%
2012-04-24	0	19.88	19.80	19.88	19.72	20.00	820,018	16,307,161	19.886	10.36	10.32	10.36	10.28	10.42	1,573,660	10.363	-0.60%
2012-04-23	0	20.00	19.90	20.00	19.86	20.20	496,009	9,923,138	20.006	10.42	10.37	10.42	10.35	10.53	951,869	10.425	0.10%
2012-04-20	0	19.98	19.92	19.98	19.86	20.20	434,008	8,658,503	19.950	10.41	10.38	10.41	10.35	10.53	832,885	10.396	-0.10%
2012-04-19	0	20.00	19.92	20.00	19.52	20.10	1,965,008	39,022,673	19.859	10.42	10.38	10.42	10.17	10.47	3,770,959	10.348	1.21%
2012-04-18	0	19.76	19.60	19.76	19.60	20.30	873,237	17,297,701	19.809	10.30	10.21	10.30	10.21	10.58	1,675,790	10.322	-1.20%
2012-04-17	0	20.00	19.90	20.00	19.86	20.70	556,015	11,126,712	20.012	10.42	10.37	10.42	10.35	10.79	1,067,023	10.428	-0.99%
2012-04-16	0	20.20	20.15	20.20	20.15	20.35	110,040	2,227,160	20.240	10.53	10.50	10.53	10.50	10.60	211,173	10.547	-0.49%
2012-04-13	0	20.30	20.25	20.40	19.94	20.65	584,000	11,781,290	20.173	10.58	10.55	10.63	10.39	10.76	1,120,728	10.512	1.50%
2012-04-12	0	20.00	19.98	20.00	19.86	20.10	462,400	9,241,818	19.987	10.42	10.41	10.42	10.35	10.47	887,371	10.415	0.91%
2012-04-11	0	19.82	19.80	19.86	19.72	20.10	348,500	6,907,375	19.820	10.33	10.32	10.35	10.28	10.47	668,791	10.328	-0.70%
2012-04-10	0	19.96	19.96	20.10	19.96	20.20	931,001	18,679,255	20.064	10.40	10.40	10.47	10.40	10.53	1,786,642	10.455	-0.70%
2012-04-05	0	20.10	19.98	20.10	19.80	21.00	1,156,065	23,283,503	20.140	10.47	10.41	10.47	10.32	10.94	2,218,553	10.495	-0.50%
2012-04-03	0	20.20	20.10	20.45	20.10	20.50	643,000	13,006,050	20.227	10.53	10.47	10.66	10.47	10.68	1,233,952	10.540	-0.25%
2012-04-02	0	20.25	20.20	20.30	20.05	20.50	2,045,656	41,339,631	20.208	10.55	10.53	10.58	10.45	10.68	3,925,727	10.530	1.00%
2012-03-30	0	20.05	20.05	20.10	19.72	20.50	888,039	17,878,951	20.133	10.45	10.45	10.47	10.28	10.68	1,704,196	10.491	0.96%
2012-03-29	0	19.86	19.84	19.86	19.30	20.00	491,811	9,791,884	19.910	10.35	10.34	10.35	10.06	10.42	943,812	10.375	-0.10%
2012-03-28	0	19.88	19.88	19.94	19.72	20.15	642,680	12,815,928	19.941	10.36	10.36	10.39	10.28	10.50	1,233,338	10.391	0.91%
2012-03-27	0	19.70	19.70	19.80	19.44	20.00	562,000	11,109,900	19.769	10.27	10.27	10.32	10.13	10.42	1,078,509	10.301	2.50%
2012-03-26	0	19.22	19.10	19.28	19.10	19.90	1,020,000	19,693,106	19.307	10.02	9.953	10.05	9.953	10.37	1,957,436	10.061	-0.31%
2012-03-23	0	19.28	19.28	19.30	19.04	19.32	343,279	6,589,537	19.196	10.05	10.05	10.06	9.922	10.07	658,771	10.003	-1.33%
2012-03-22	0	19.54	19.50	19.60	19.50	19.70	540,867	10,604,719	19.607	10.18	10.16	10.21	10.16	10.27	1,037,954	10.217	-1.11%
2012-03-21	0	19.76	19.76	19.78	19.74	20.35	969,867	19,244,714	19.843	10.30	10.30	10.31	10.29	10.60	1,861,228	10.340	-0.40%
2012-03-20	0	19.84	19.84	19.94	19.62	20.10	820,000	16,320,990	19.904	10.34	10.34	10.39	10.22	10.47	1,573,625	10.372	-0.80%
2012-03-19	0	20.00	20.00	20.15	20.00	20.40	3,322,000	66,467,800	20.008	10.42	10.42	10.50	10.42	10.63	6,375,101	10.426	-1.72%
2012-03-16	0	20.35	20.25	20.40	20.05	20.40	398,000	8,048,350	20.222	10.60	10.55	10.63	10.45	10.63	763,784	10.537	0.99%
2012-03-15	0	20.15	20.15	20.25	20.15	20.60	679,000	13,801,245	20.326	10.50	10.50	10.55	10.50	10.73	1,303,038	10.592	-0.98%
2012-03-14	0	20.35	20.35	20.40	20.25	20.60	1,953,000	39,934,964	20.448	10.60	10.60	10.63	10.55	10.73	3,747,915	10.655	1.50%
2012-03-13	0	20.05	20.05	20.20	20.00	20.65	902,000	18,362,300	20.357	10.45	10.45	10.53	10.42	10.76	1,730,988	10.608	-1.23%
2012-03-12	0	20.30	20.25	20.30	20.25	20.50	256,040	5,207,172	20.337	10.58	10.55	10.58	10.55	10.68	491,355	10.598	-1.46%
2012-03-09	0	20.60	20.60	20.65	20.25	20.65	568,000	11,657,650	20.524	10.73	10.73	10.76	10.55	10.76	1,090,023	10.695	1.48%
2012-03-08	0	20.30	20.25	20.40	19.98	20.40	765,014	15,334,425	20.045	10.58	10.55	10.63	10.41	10.63	1,468,104	10.445	1.50%
2012-03-07	0	20.00	20.00	20.05	19.52	20.40	373,500	7,454,540	19.959	10.42	10.42	10.45	10.17	10.63	716,767	10.400	0.00%
2012-03-06	0	20.00	19.98	20.00	19.90	20.65	914,500	18,345,960	20.061	10.42	10.41	10.42	10.37	10.76	1,754,976	10.454	-4.31%
2012-03-05	0	20.90	20.85	20.90	20.25	20.95	762,213	15,865,065	20.814	10.89	10.86	10.89	10.55	10.92	1,462,729	10.846	2.45%
2012-03-02	0	20.40	20.35	20.40	20.20	20.60	1,487,000	30,313,846	20.386	10.63	10.60	10.63	10.53	10.73	2,853,635	10.623	-0.73%
2012-03-01	0	20.55	20.40	20.45	19.50	21.20	1,357,000	28,072,588	20.687	10.71	10.63	10.66	10.16	11.05	2,604,158	10.780	-3.07%
2012-02-29	0	21.20	21.10	21.25	20.75	21.25	776,910	16,343,289	21.036	11.05	10.99	11.07	10.81	11.07	1,490,933	10.962	2.17%
2012-02-28	0	20.75	20.75	20.80	20.45	21.30	1,032,000	21,410,200	20.746	10.81	10.81	10.84	10.66	11.10	1,980,465	10.811	-0.72%
2012-02-27	0	20.90	20.80	20.90	20.70	21.35	1,512,000	31,940,300	21.125	10.89	10.84	10.89	10.79	11.13	2,901,611	11.008	0.00%
2012-02-24	0	20.90	20.80	21.05	20.70	21.20	1,705,000	35,799,037	20.997	10.89	10.84	10.97	10.79	11.05	3,271,989	10.941	-1.42%
2012-02-23	0	21.20	21.00	21.20	20.20	21.20	1,822,710	38,004,466	20.851	11.05	10.94	11.05	10.53	11.05	3,497,881	10.865	3.67%
2012-02-22	0	20.45	20.45	20.50	19.80	20.75	2,011,675	41,001,433	20.382	10.66	10.66	10.68	10.32	10.81	3,860,515	10.621	3.28%
2012-02-21	0	19.80	19.70	19.80	19.54	20.00	744,400	14,657,900	19.691	10.32	10.27	10.32	10.18	10.42	1,428,545	10.261	-1.00%
2012-02-20	0	20.00	19.96	19.98	19.90	20.45	956,400	19,184,160	20.059	10.42	10.40	10.41	10.37	10.66	1,835,384	10.452	0.00%
2012-02-17	0	20.00	20.00	20.05	20.00	20.50	532,100	10,697,330	20.104	10.42	10.42	10.45	10.42	10.68	1,021,129	10.476	-0.50%
2012-02-16	0	20.10	20.00	20.10	19.98	20.75	1,452,000	29,191,020	20.104	10.47	10.42	10.47	10.41	10.81	2,786,468	10.476	-3.13%
2012-02-15	0	20.75	20.60	20.75	19.70	20.75	1,575,480	32,016,118	20.322	10.81	10.73	10.81	10.27	10.81	3,023,433	10.589	5.12%
2012-02-14	0	19.74	19.70	19.74	19.62	20.00	1,811,000	35,794,740	19.765	10.29	10.27	10.29	10.22	10.42	3,475,409	10.299	-1.55%
2012-02-13	0	20.05	20.00	20.05	19.92	20.30	470,563	9,436,458	20.054	10.45	10.42	10.45	10.38	10.58	903,036	10.450	-0.25%
2012-02-10	0	20.10	20.05	20.10	20.00	20.70	2,758,000	55,824,900	20.241	10.47	10.45	10.47	10.42	10.79	5,292,754	10.547	0.25%
2012-02-09	0	20.05	20.15	20.20	18.88	20.30	2,747,055	54,227,657	19.740	10.45	10.50	10.53	9.838	10.58	5,271,750	10.286	5.08%
2012-02-08	0	19.08	19.04	19.08	18.22	19.18	1,712,000	32,002,880	18.693	9.942	9.922	9.942	9.494	9.995	3,285,422	9.7409	4.38%
2012-02-07	0	18.28	18.28	18.32	18.22	18.48	746,000	13,641,488	18.286	9.526	9.526	9.546	9.494	9.630	1,431,615	9.5287	0.33%
2012-02-06	0	18.22	18.18	18.22	18.14	18.46	1,544,000	28,142,439	18.227	9.494	9.473	9.494	9.453	9.619	2,963,021	9.4979	0.11%
2012-02-03	0	18.20	18.16	18.20	18.00	18.34	2,091,054	37,969,481	18.158	9.484	9.463	9.484	9.380	9.557	4,012,848	9.4620	0.78%
2012-02-02	0	18.06	18.04	18.06	17.88	18.22	1,993,000	35,969,868	18.048	9.411	9.400	9.411	9.317	9.494	3,824,677	9.4047	-0.11%
2012-02-01	0	18.08	18.06	18.08	17.98	18.40	2,663,000	48,161,596	18.085	9.421	9.411	9.421	9.369	9.588	5,110,444	9.4242	-1.53%
2012-01-31	0	18.36	18.34	18.36	18.12	18.96	2,090,000	38,163,985	18.260	9.567	9.557	9.567	9.442	9.880	4,010,825	9.5152	-1.40%
2012-01-30	0	18.62	18.60	18.66	18.56	19.20	1,271,400	23,789,192	18.711	9.703	9.692	9.724	9.671	10.00	2,439,887	9.7501	-2.62%
2012-01-27	0	19.12	19.12	19.16	19.02	19.76	1,232,000	23,755,480	19.282	9.963	9.963	9.984	9.911	10.30	2,364,276	10.048	-1.14%
2012-01-26	0	19.34	19.32	19.38	19.16	19.52	1,359,000	26,329,280	19.374	10.08	10.07	10.10	9.984	10.17	2,607,996	10.096	2.11%
2012-01-20	0	18.94	18.92	18.94	18.64	19.80	2,111,000	40,174,910	19.031	9.869	9.859	9.869	9.713	10.32	4,051,125	9.9170	-4.05%
2012-01-19	0	19.74	19.64	19.80	19.50	20.25	2,935,000	58,484,526	19.927	10.29	10.23	10.32	10.16	10.55	5,632,427	10.384	1.86%
2012-01-18	0	19.38	19.38	19.40	18.56	19.50	3,297,850	63,074,407	19.126	10.10	10.10	10.11	9.671	10.16	6,328,756	9.9663	4.42%
2012-01-17	0	18.56	18.56	18.60	17.68	18.58	1,944,000	35,460,000	18.241	9.671	9.671	9.692	9.213	9.682	3,730,643	9.5051	6.18%
2012-01-16	0	17.48	17.48	17.52	17.38	17.76	704,000	12,341,380	17.530	9.109	9.109	9.129	9.057	9.255	1,351,015	9.1349	-1.80%
2012-01-13	0	17.80	17.82	17.88	17.78	18.70	1,548,000	27,910,500	18.030	9.275	9.286	9.317	9.265	9.744	2,970,697	9.3953	-3.47%
2012-01-12	0	18.44	18.44	18.50	18.14	18.90	1,789,000	33,201,540	18.559	9.609	9.609	9.640	9.453	9.849	3,433,190	9.6708	0.00%
2012-01-11	0	18.44	18.44	18.50	17.76	18.58	2,546,000	46,218,640	18.153	9.609	9.609	9.640	9.255	9.682	4,885,914	9.4596	3.71%
2012-01-10	0	17.78	17.74	17.82	17.26	17.92	1,684,073	29,780,926	17.684	9.265	9.244	9.286	8.994	9.338	3,231,829	9.2149	2.42%
2012-01-09	0	17.36	17.34	17.36	17.22	17.56	1,185,000	20,537,860	17.332	9.046	9.036	9.046	8.973	9.150	2,274,080	9.0313	-1.14%
2012-01-06	0	17.56	17.52	17.56	17.46	17.80	1,779,000	31,312,246	17.601	9.150	9.129	9.150	9.098	9.275	3,413,999	9.1717	-0.68%
2012-01-05	0	17.68	17.66	17.70	17.52	17.88	747,056	13,207,476	17.679	9.213	9.202	9.223	9.129	9.317	1,433,642	9.2125	-0.23%
2012-01-04	0	17.72	17.70	17.82	17.62	18.06	2,754,000	49,006,664	17.795	9.234	9.223	9.286	9.182	9.411	5,285,078	9.2726	1.14%
2012-01-03	0	17.52	17.52	17.54	17.42	18.20	2,364,000	41,436,626	17.528	9.129	9.129	9.140	9.077	9.484	4,536,646	9.1338	0.11%
2011-12-30	0	17.50	17.46	17.50	17.42	17.72	508,000	8,896,620	17.513	9.119	9.098	9.119	9.077	9.234	974,880	9.1259	0.46%
2011-12-29	0	17.42	17.42	17.50	17.16	17.54	642,400	11,159,832	17.372	9.077	9.077	9.119	8.942	9.140	1,232,801	9.0524	-1.25%
2011-12-28	0	17.64	17.62	17.64	17.46	18.14	924,000	16,370,270	17.717	9.192	9.182	9.192	9.098	9.453	1,773,207	9.2320	-4.03%
2011-12-23	0	18.38	18.38	18.40	17.96	18.44	870,500	15,893,050	18.257	9.578	9.578	9.588	9.359	9.609	1,670,538	9.5137	3.14%
2011-12-22	0	17.82	17.80	17.84	17.10	17.88	515,387	9,075,325	17.609	9.286	9.275	9.296	8.911	9.317	989,056	9.1757	2.18%
2011-12-21	0	17.44	17.44	17.46	17.28	17.54	1,833,000	31,909,580	17.408	9.088	9.088	9.098	9.004	9.140	3,517,628	9.0713	3.20%
2011-12-20	0	16.90	16.90	17.00	16.90	17.52	1,396,000	23,865,573	17.096	8.806	8.806	8.859	8.806	9.129	2,679,001	8.9084	-2.87%
2011-12-19	0	17.40	17.40	17.42	17.32	17.72	834,840	14,595,282	17.483	9.067	9.067	9.077	9.025	9.234	1,602,104	9.1101	-2.68%
2011-12-16	0	17.88	17.80	17.82	17.22	18.10	1,762,000	30,929,840	17.554	9.317	9.275	9.286	8.973	9.432	3,381,375	9.1471	3.95%
2011-12-15	0	17.20	17.20	17.22	16.90	17.46	4,786,452	82,477,439	17.231	8.963	8.963	8.973	8.806	9.098	9,185,465	8.9791	-3.26%
2011-12-14	0	17.78	17.76	17.78	17.72	18.36	2,189,519	39,348,848	17.971	9.265	9.255	9.265	9.234	9.567	4,201,808	9.3647	-2.74%
2011-12-13	0	18.28	18.26	18.28	18.00	18.80	2,122,000	38,708,134	18.241	9.526	9.515	9.526	9.380	9.796	4,072,235	9.5054	-3.28%
2011-12-12	0	18.90	18.80	18.90	18.56	19.50	2,477,000	47,023,620	18.984	9.849	9.796	9.849	9.671	10.16	4,753,500	9.8924	0.53%
2011-12-09	0	18.80	18.80	18.82	18.80	19.60	2,090,415	39,637,035	18.961	9.796	9.796	9.807	9.796	10.21	4,011,622	9.8806	-5.05%
2011-12-08	0	19.80	19.78	19.80	19.80	20.50	1,701,735	33,982,438	19.969	10.32	10.31	10.32	10.32	10.68	3,265,723	10.406	-2.46%
2011-12-07	0	20.30	20.30	20.35	19.80	20.45	2,083,000	42,118,046	20.220	10.58	10.58	10.60	10.32	10.66	3,997,392	10.536	1.60%
2011-12-06	0	19.98	19.98	20.00	19.96	20.95	2,006,000	40,579,905	20.229	10.41	10.41	10.42	10.40	10.92	3,849,625	10.541	-4.17%
2011-12-05	0	20.85	20.80	20.90	20.75	21.60	2,417,046	50,982,379	21.093	10.86	10.84	10.89	10.81	11.26	4,638,445	10.991	-0.48%
2011-12-02	0	20.95	20.95	21.00	20.65	22.00	1,095,000	22,890,700	20.905	10.92	10.92	10.94	10.76	11.46	2,101,365	10.893	-2.56%
2011-12-01	0	21.50	21.50	21.55	21.15	22.20	2,449,330	52,936,384	21.613	11.20	11.20	11.23	11.02	11.57	4,700,399	11.262	6.17%
2011-11-30	0	20.25	20.20	20.30	19.96	21.45	3,158,667	64,572,159	20.443	10.55	10.53	10.58	10.40	11.18	6,061,656	10.653	-4.26%
2011-11-29	0	21.15	21.15	21.20	20.90	21.80	2,206,350	46,634,256	21.136	11.02	11.02	11.05	10.89	11.36	4,234,107	11.014	3.42%
2011-11-28	0	20.45	20.45	20.50	19.52	20.50	2,171,000	43,363,535	19.974	10.66	10.66	10.68	10.17	10.68	4,166,269	10.408	6.07%
2011-11-25	0	19.28	19.24	19.36	19.14	20.10	1,422,000	27,906,806	19.625	10.05	10.03	10.09	9.974	10.47	2,728,896	10.226	-2.63%
2011-11-24	0	19.80	19.78	19.80	19.60	20.00	3,297,542	65,383,270	19.828	10.32	10.31	10.32	10.21	10.42	6,328,165	10.332	-1.74%
2011-11-23	0	20.15	20.10	20.15	19.80	20.40	2,051,660	41,209,365	20.086	10.50	10.47	10.50	10.32	10.63	3,937,249	10.467	0.00%
2011-11-22	0	20.15	20.05	20.10	19.76	20.45	2,631,188	52,874,254	20.095	10.50	10.45	10.47	10.30	10.66	5,049,395	10.471	-1.71%
2011-11-21	0	20.50	20.35	20.50	19.92	21.15	3,257,120	66,629,112	20.456	10.68	10.60	10.68	10.38	11.02	6,250,593	10.660	-3.98%
2011-11-18	0	21.35	21.25	21.30	21.00	22.20	2,223,340	47,371,107	21.306	11.13	11.07	11.10	10.94	11.57	4,266,712	11.102	-4.26%
2011-11-17	0	22.30	22.25	22.30	22.00	22.65	1,195,789	26,743,157	22.364	11.62	11.59	11.62	11.46	11.80	2,294,785	11.654	-0.67%
2011-11-16	0	22.45	22.45	22.50	22.30	23.70	1,816,374	41,107,946	22.632	11.70	11.70	11.72	11.62	12.35	3,485,722	11.793	-3.23%
2011-11-15	0	23.20	23.05	23.15	22.15	23.50	3,663,000	84,729,330	23.131	12.09	12.01	12.06	11.54	12.25	7,029,499	12.053	4.50%
2011-11-14	0	22.20	22.30	22.40	22.00	22.75	4,060,227	90,721,659	22.344	11.57	11.62	11.67	11.46	11.85	7,791,800	11.643	3.74%
2011-11-11	0	21.40	21.40	21.50	21.25	23.40	4,381,321	97,172,788	22.179	11.15	11.15	11.20	11.07	12.19	8,407,997	11.557	-6.35%
2011-11-10	0	22.85	22.85	22.90	22.70	24.00	3,103,138	71,564,673	23.062	11.91	11.91	11.93	11.83	12.51	5,955,093	12.017	-8.05%
2011-11-09	0	24.85	24.80	24.85	24.60	26.00	1,154,796	28,941,332	25.062	12.95	12.92	12.95	12.82	13.55	2,216,117	13.059	-0.80%
2011-11-08	0	25.05	25.00	25.10	25.00	25.65	716,013	18,163,995	25.368	13.05	13.03	13.08	13.03	13.37	1,374,068	13.219	-0.40%
2011-11-07	0	25.15	25.10	25.15	25.00	25.65	662,618	16,787,788	25.336	13.11	13.08	13.11	13.03	13.37	1,271,600	13.202	0.20%
2011-11-04	0	25.10	25.05	25.10	25.05	26.20	1,866,526	47,506,710	25.452	13.08	13.05	13.08	13.05	13.65	3,581,966	13.263	1.21%
2011-11-03	0	24.80	24.50	24.85	24.15	25.65	2,094,801	52,175,829	24.907	12.92	12.77	12.95	12.58	13.37	4,020,039	12.979	-1.59%
2011-11-02	0	25.20	25.10	25.25	22.70	26.15	4,567,681	112,256,935	24.576	13.13	13.08	13.16	11.83	13.63	8,765,632	12.806	5.44%
2011-11-01	0	23.90	23.80	24.05	23.00	24.70	1,404,658	33,683,056	23.980	12.45	12.40	12.53	11.99	12.87	2,695,616	12.495	-2.05%
2011-10-31	0	24.40	24.30	24.40	23.80	26.45	1,651,581	40,549,559	24.552	12.71	12.66	12.71	12.40	13.78	3,169,475	12.794	-5.97%
2011-10-28	0	25.95	26.00	26.05	25.20	26.90	3,033,435	78,822,236	25.984	13.52	13.55	13.57	13.13	14.02	5,821,329	13.540	4.64%
2011-10-27	0	24.80	24.70	24.85	22.55	25.20	3,395,000	81,278,200	23.941	12.92	12.87	12.95	11.75	13.13	6,515,192	12.475	11.71%
2011-10-26	0	22.20	22.20	22.30	21.50	22.50	1,106,000	24,501,500	22.153	11.57	11.57	11.62	11.20	11.72	2,122,475	11.544	0.45%
2011-10-25	0	22.10	22.20	22.25	21.85	22.70	1,564,116	34,550,695	22.090	11.52	11.57	11.59	11.39	11.83	3,001,625	11.511	2.08%
2011-10-24	0	21.65	21.65	21.75	20.65	21.90	1,275,225	27,246,201	21.366	11.28	11.28	11.33	10.76	11.41	2,447,227	11.133	7.71%
2011-10-21	0	20.10	20.05	20.10	19.84	20.30	836,000	16,809,485	20.107	10.47	10.45	10.47	10.34	10.58	1,604,330	10.478	-0.74%
2011-10-20	0	20.25	20.15	20.25	20.00	20.80	884,157	18,036,787	20.400	10.55	10.50	10.55	10.42	10.84	1,696,746	10.630	-2.88%
2011-10-19	0	20.85	20.80	20.85	20.60	21.30	2,966,752	62,053,953	20.916	10.86	10.84	10.86	10.73	11.10	5,693,361	10.899	2.71%
2011-10-18	0	20.30	20.30	20.35	20.20	20.80	1,936,543	39,629,483	20.464	10.58	10.58	10.60	10.53	10.84	3,716,333	10.664	-6.24%
2011-10-17	0	21.65	21.60	21.65	21.20	21.95	2,251,479	48,637,013	21.602	11.28	11.26	11.28	11.05	11.44	4,320,712	11.257	4.34%
2011-10-14	0	20.75	20.70	20.75	20.65	22.00	1,854,626	38,910,933	20.980	10.81	10.79	10.81	10.76	11.46	3,559,130	10.933	-7.16%
2011-10-13	0	22.35	22.20	22.25	21.35	23.35	4,342,000	96,045,100	22.120	11.65	11.57	11.59	11.13	12.17	8,332,538	11.527	7.19%
2011-10-12	0	20.85	20.85	20.90	19.76	21.50	2,412,000	50,104,390	20.773	10.86	10.86	10.89	10.30	11.20	4,628,761	10.825	3.47%
2011-10-11	0	20.15	20.10	20.20	19.70	20.60	3,542,150	71,596,247	20.213	10.50	10.47	10.53	10.27	10.73	6,797,581	10.533	7.07%
2011-10-10	0	18.82	18.76	18.84	18.40	19.50	3,160,000	59,386,050	18.793	9.807	9.776	9.817	9.588	10.16	6,064,214	9.7929	2.06%
2011-10-07	0	18.44	18.26	18.44	17.22	18.94	4,391,000	79,874,392	18.190	9.609	9.515	9.609	8.973	9.869	8,426,571	9.4789	9.89%
2011-10-06	0	16.78	16.78	16.88	15.82	17.46	4,661,957	79,175,511	16.983	8.744	8.744	8.796	8.244	9.098	8,946,553	8.8498	10.10%
2011-10-04	0	15.24	15.12	15.26	14.90	15.90	2,662,000	40,858,040	15.349	7.941	7.879	7.952	7.764	8.285	5,108,525	7.9980	-2.31%
2011-10-03	0	15.60	15.60	15.62	15.08	16.62	2,819,138	43,739,613	15.515	8.129	8.129	8.139	7.858	8.661	5,410,081	8.0848	-8.34%
2011-09-30	0	17.02	16.96	17.00	16.44	17.82	3,093,400	52,760,614	17.056	8.869	8.838	8.859	8.567	9.286	5,936,405	8.8876	-4.60%
2011-09-28	0	17.84	17.82	17.88	17.80	19.44	4,104,500	75,956,736	18.506	9.296	9.286	9.317	9.275	10.13	7,876,762	9.6431	-2.83%
2011-09-27	0	18.36	18.36	18.38	16.86	18.76	2,802,478	50,036,094	17.854	9.567	9.567	9.578	8.786	9.776	5,378,110	9.3037	12.78%
2011-09-26	0	16.28	16.28	16.30	15.82	19.06	4,512,800	75,008,772	16.621	8.483	8.483	8.494	8.244	9.932	8,660,312	8.6612	-15.82%
2011-09-23	0	19.34	19.14	19.32	16.66	19.76	2,594,000	47,506,512	18.314	10.08	9.974	10.07	8.681	10.30	4,978,029	9.5432	2.98%
2011-09-22	0	18.78	18.76	18.80	18.50	19.90	5,329,000	101,350,938	19.019	9.786	9.776	9.796	9.640	10.37	10,226,645	9.9105	-8.61%
2011-09-21	0	20.55	20.55	20.60	19.70	21.15	3,965,000	80,890,421	20.401	10.71	10.71	10.73	10.27	11.02	7,609,054	10.631	-3.29%
2011-09-20	0	21.25	21.25	21.35	20.45	23.10	5,862,600	123,797,724	21.117	11.07	11.07	11.13	10.66	12.04	11,250,653	11.004	-8.01%
2011-09-19	0	23.10	23.00	23.05	22.70	23.65	3,209,651	73,531,828	22.910	12.04	11.99	12.01	11.83	12.32	6,159,497	11.938	1.99%
2011-09-16	0	22.65	22.50	22.55	22.55	24.70	3,406,212	80,981,218	23.775	11.80	11.72	11.75	11.75	12.87	6,536,709	12.389	-2.16%
2011-09-15	0	23.15	23.00	23.20	22.55	23.60	1,335,941	30,784,814	23.044	12.06	11.99	12.09	11.75	12.30	2,563,744	12.008	0.65%
2011-09-14	0	23.00	22.80	22.95	21.90	24.95	3,496,000	80,426,075	23.005	11.99	11.88	11.96	11.41	13.00	6,709,017	11.988	-4.76%
2011-09-12	0	24.15	24.10	24.15	23.80	25.70	2,355,000	57,313,885	24.337	12.58	12.56	12.58	12.40	13.39	4,519,375	12.682	-7.65%
2011-09-09	0	26.15	26.05	26.15	25.90	26.30	985,000	25,772,432	26.165	13.63	13.57	13.63	13.50	13.70	1,890,269	13.634	0.00%
2011-09-08	0	26.15	26.15	26.20	25.75	26.60	831,778	21,681,856	26.067	13.63	13.63	13.65	13.42	13.86	1,596,228	13.583	0.00%
2011-09-07	0	26.15	26.15	26.20	25.60	26.30	830,000	21,551,650	25.966	13.63	13.63	13.65	13.34	13.70	1,592,816	13.531	1.75%
2011-09-06	0	25.70	25.65	25.70	25.35	26.45	1,108,000	28,685,950	25.890	13.39	13.37	13.39	13.21	13.78	2,126,313	13.491	-0.96%
2011-09-05	0	25.95	25.85	25.90	25.50	26.10	2,054,084	53,200,889	25.900	13.52	13.47	13.50	13.29	13.60	3,941,901	13.496	-0.38%
2011-09-02	0	26.05	26.00	26.05	25.80	26.50	2,238,000	58,266,240	26.035	13.57	13.55	13.57	13.44	13.81	4,294,845	13.567	-0.57%
2011-09-01	0	26.20	26.20	26.25	25.90	27.35	2,275,000	60,505,550	26.596	13.65	13.65	13.68	13.50	14.25	4,365,851	13.859	-1.28%
2011-08-31	0	26.65	26.65	26.70	25.60	27.05	3,999,000	106,267,875	26.574	13.83	13.83	13.86	13.28	14.04	7,706,109	13.790	3.50%
2011-08-30	0	25.75	25.75	25.85	25.60	26.50	2,994,000	77,639,400	25.932	13.36	13.36	13.41	13.28	13.75	5,769,465	13.457	0.98%
2011-08-29	0	25.50	25.40	25.55	24.70	26.35	2,695,000	68,723,875	25.501	13.23	13.18	13.26	12.82	13.67	5,193,289	13.233	4.72%
2011-08-26	0	24.35	24.30	24.35	23.90	25.70	1,562,000	38,443,100	24.611	12.64	12.61	12.64	12.40	13.34	3,009,988	12.772	-1.81%
2011-08-25	0	24.80	24.75	24.80	24.75	26.20	2,749,000	68,879,881	25.056	12.87	12.84	12.87	12.84	13.60	5,297,348	13.003	-1.98%
2011-08-24	0	25.30	25.25	25.30	25.20	27.80	2,675,000	69,969,690	26.157	13.13	13.10	13.13	13.08	14.43	5,154,749	13.574	-7.33%
2011-08-23	0	27.30	27.25	27.35	25.55	27.45	4,260,300	113,483,805	26.638	14.17	14.14	14.19	13.26	14.24	8,209,637	13.823	5.00%
2011-08-22	0	26.00	25.95	26.00	23.80	29.60	5,169,410	135,145,962	26.143	13.49	13.47	13.49	12.35	15.36	9,961,500	13.567	-9.88%
2011-08-19	0	28.85	28.90	28.95	28.15	29.45	2,498,000	71,929,000	28.795	14.97	15.00	15.02	14.61	15.28	4,813,669	14.943	-3.99%
2011-08-18	0	30.05	30.00	30.10	29.70	32.10	2,324,000	71,500,886	30.766	15.59	15.57	15.62	15.41	16.66	4,478,369	15.966	-3.06%
2011-08-17	0	31.00	31.00	31.05	29.70	31.05	2,752,000	83,070,725	30.186	16.09	16.09	16.11	15.41	16.11	5,303,129	15.664	5.62%
2011-08-16	0	29.35	29.30	29.35	28.95	30.25	1,502,001	44,468,929	29.606	15.23	15.20	15.23	15.02	15.70	2,894,370	15.364	1.73%
2011-08-15	0	28.85	28.85	28.90	28.15	28.95	1,646,000	47,029,000	28.572	14.97	14.97	15.00	14.61	15.02	3,171,857	14.827	3.96%
2011-08-12	0	27.75	27.65	27.70	27.70	28.40	1,002,000	28,118,550	28.062	14.40	14.35	14.37	14.37	14.74	1,930,863	14.563	0.36%
2011-08-11	0	27.65	27.65	27.70	27.10	28.70	1,774,000	49,664,661	27.996	14.35	14.35	14.37	14.06	14.89	3,418,514	14.528	-0.90%
2011-08-10	0	27.90	27.85	28.00	27.50	29.50	1,493,612	42,376,839	28.372	14.48	14.45	14.53	14.27	15.31	2,878,204	14.723	-0.36%
2011-08-09	0	28.00	27.95	28.10	26.70	28.50	3,868,000	106,719,641	27.590	14.53	14.50	14.58	13.86	14.79	7,453,671	14.318	-2.10%
2011-08-08	0	28.60	28.45	28.50	26.10	28.90	4,125,400	112,658,576	27.309	14.84	14.76	14.79	13.54	15.00	7,949,683	14.171	5.15%
2011-08-05	0	27.20	27.10	27.15	26.00	28.35	4,915,500	134,105,584	27.282	14.12	14.06	14.09	13.49	14.71	9,472,213	14.158	-7.95%
2011-08-04	0	29.55	29.55	29.70	29.40	30.80	1,953,000	58,554,527	29.982	15.33	15.33	15.41	15.26	15.98	3,763,449	15.559	-2.64%
2011-08-03	0	30.35	30.20	30.40	29.40	31.30	2,942,632	89,583,060	30.443	15.75	15.67	15.78	15.26	16.24	5,670,478	15.798	0.50%
2011-08-02	0	30.20	30.10	30.25	30.00	30.50	2,534,000	76,627,279	30.240	15.67	15.62	15.70	15.57	15.83	4,883,041	15.693	1.00%
2011-08-01	0	29.90	29.85	30.00	29.60	30.30	1,896,472	57,038,228	30.076	15.52	15.49	15.57	15.36	15.72	3,654,519	15.608	1.53%
2011-07-29	0	29.45	29.50	29.55	28.50	30.00	1,820,500	53,406,414	29.336	15.28	15.31	15.33	14.79	15.57	3,508,120	15.224	0.34%
2011-07-28	0	29.35	29.30	29.35	27.80	29.60	2,285,265	66,224,498	28.979	15.23	15.20	15.23	14.43	15.36	4,403,726	15.038	4.82%
2011-07-27	0	28.00	27.90	28.00	26.60	28.30	1,232,000	34,219,031	27.775	14.53	14.48	14.53	13.80	14.69	2,374,075	14.414	4.09%
2011-07-26	0	26.90	26.90	27.00	26.55	27.45	299,000	8,066,900	26.980	13.96	13.96	14.01	13.78	14.24	576,176	14.001	-0.37%
2011-07-25	0	27.00	27.00	27.10	26.45	27.55	767,480	20,820,082	27.128	14.01	14.01	14.06	13.73	14.30	1,478,941	14.078	0.19%
2011-07-22	0	26.95	26.85	26.95	26.80	27.55	2,512,000	68,426,125	27.240	13.99	13.93	13.99	13.91	14.30	4,840,647	14.136	1.70%
2011-07-21	0	26.50	26.50	26.60	25.00	26.90	2,335,000	60,195,650	25.780	13.75	13.75	13.80	12.97	13.96	4,499,566	13.378	6.00%
2011-07-20	0	25.00	24.90	25.00	24.95	25.65	387,000	9,758,400	25.216	12.97	12.92	12.97	12.95	13.31	745,753	13.085	0.00%
2011-07-19	0	25.00	25.00	25.20	24.75	25.40	1,021,073	25,593,755	25.066	12.97	12.97	13.08	12.84	13.18	1,967,617	13.007	-0.20%
2011-07-18	0	25.05	25.00	25.05	25.00	26.25	828,503	21,104,042	25.472	13.00	12.97	13.00	12.97	13.62	1,596,533	13.219	-3.47%
2011-07-15	0	25.95	25.95	26.00	25.30	26.25	912,000	23,656,900	25.940	13.47	13.47	13.49	13.13	13.62	1,757,432	13.461	1.17%
2011-07-14	0	25.65	25.60	25.75	25.30	25.90	1,568,000	40,056,400	25.546	13.31	13.28	13.36	13.13	13.44	3,021,550	13.257	1.99%
2011-07-13	0	25.15	25.10	25.20	25.00	25.55	1,152,000	29,068,900	25.233	13.05	13.03	13.08	12.97	13.26	2,219,914	13.095	0.80%
2011-07-12	0	24.95	24.90	24.95	24.90	25.75	1,860,000	46,691,300	25.103	12.95	12.92	12.95	12.92	13.36	3,584,237	13.027	-3.48%
2011-07-11	0	25.85	25.80	25.85	25.80	26.80	566,000	14,798,425	26.146	13.41	13.39	13.41	13.39	13.91	1,090,687	13.568	-1.15%
2011-07-08	0	26.15	26.15	26.40	26.10	26.85	534,152	14,083,462	26.366	13.57	13.57	13.70	13.54	13.93	1,029,316	13.682	0.19%
2011-07-07	0	26.10	26.00	26.10	25.95	27.35	632,000	16,765,825	26.528	13.54	13.49	13.54	13.47	14.19	1,217,870	13.767	-2.61%
2011-07-06	0	26.80	26.65	26.90	26.60	27.45	604,036	16,247,794	26.899	13.91	13.83	13.96	13.80	14.24	1,163,983	13.959	0.75%
2011-07-05	0	26.60	26.60	26.95	26.60	27.75	1,031,400	27,901,690	27.052	13.80	13.80	13.99	13.80	14.40	1,987,517	14.038	-1.30%
2011-07-04	0	26.95	26.80	27.00	26.20	27.80	1,310,640	35,586,811	27.152	13.99	13.91	14.01	13.60	14.43	2,525,615	14.090	2.47%
2011-06-30	0	26.30	26.10	26.30	25.00	26.40	2,075,600	54,031,970	26.032	13.65	13.54	13.65	12.97	13.70	3,999,700	13.509	4.78%
2011-06-29	0	25.10	25.05	25.10	24.85	25.90	1,353,000	34,100,875	25.204	13.03	13.00	13.03	12.90	13.44	2,607,243	13.079	-1.38%
2011-06-28	0	25.45	25.35	25.45	25.25	26.40	973,440	25,173,698	25.861	13.21	13.16	13.21	13.10	13.70	1,875,828	13.420	-0.39%
2011-06-27	0	25.55	25.45	25.50	24.10	26.15	1,767,150	45,098,244	25.520	13.26	13.21	13.23	12.51	13.57	3,405,314	13.243	4.29%
2011-06-24	0	24.50	24.45	24.50	23.80	24.50	436,000	10,562,750	24.226	12.71	12.69	12.71	12.35	12.71	840,176	12.572	2.73%
2011-06-23	0	23.85	23.80	23.85	23.65	24.20	592,750	14,227,825	24.003	12.38	12.35	12.38	12.27	12.56	1,142,235	12.456	-1.65%
2011-06-22	0	24.25	24.20	24.40	23.80	24.80	1,115,000	27,233,450	24.425	12.58	12.56	12.66	12.35	12.87	2,148,615	12.675	1.89%
2011-06-21	0	23.80	23.80	23.85	22.35	23.90	1,438,000	33,692,000	23.430	12.35	12.35	12.38	11.60	12.40	2,771,039	12.159	6.01%
2011-06-20	0	22.45	22.40	22.45	22.05	22.75	1,260,099	28,181,056	22.364	11.65	11.62	11.65	11.44	11.81	2,428,222	11.606	1.13%
2011-06-17	0	22.20	22.15	22.25	22.10	23.30	1,384,000	31,107,550	22.477	11.52	11.49	11.55	11.47	12.09	2,666,981	11.664	-3.27%
2011-06-16	0	22.95	22.85	22.95	22.80	23.60	2,603,000	59,803,275	22.975	11.91	11.86	11.91	11.83	12.25	5,016,005	11.922	-3.37%
2011-06-15	0	23.75	23.70	23.80	23.65	24.65	919,000	21,981,300	23.919	12.32	12.30	12.35	12.27	12.79	1,770,921	12.412	-1.86%
2011-06-14	0	24.20	24.15	24.30	23.55	25.10	738,000	17,977,300	24.359	12.56	12.53	12.61	12.22	13.03	1,422,133	12.641	0.41%
2011-06-13	0	24.10	24.05	24.10	22.70	24.25	1,470,000	34,650,357	23.572	12.51	12.48	12.51	11.78	12.58	2,832,703	12.232	1.47%
2011-06-10	0	23.75	23.70	23.80	23.70	24.75	1,385,486	33,363,945	24.081	12.32	12.30	12.35	12.30	12.84	2,669,844	12.497	-2.66%
2011-06-09	0	24.40	24.30	24.40	23.25	24.90	2,031,600	49,359,956	24.296	12.66	12.61	12.66	12.07	12.92	3,914,912	12.608	-1.61%
2011-06-08	0	24.80	24.65	24.80	24.30	25.25	1,308,000	32,399,875	24.771	12.87	12.79	12.87	12.61	13.10	2,520,528	12.854	-1.39%
2011-06-07	0	25.15	25.05	25.15	24.70	25.90	776,200	19,511,430	25.137	13.05	13.00	13.05	12.82	13.44	1,495,744	13.045	-2.90%
2011-06-03	0	25.90	25.85	25.90	25.00	26.10	1,175,838	30,303,450	25.772	13.44	13.41	13.44	12.97	13.54	2,265,850	13.374	1.17%
2011-06-02	0	25.60	25.60	25.65	24.85	25.65	989,800	25,159,260	25.419	13.28	13.28	13.31	12.90	13.31	1,907,354	13.191	-0.97%
2011-06-01	0	25.85	25.70	25.85	24.30	26.00	1,934,434	49,383,499	25.529	13.41	13.34	13.41	12.61	13.49	3,727,672	13.248	5.51%
2011-05-31	0	24.50	24.20	24.55	24.05	25.15	1,761,000	43,246,900	24.558	12.71	12.56	12.74	12.48	13.05	3,393,463	12.744	0.00%
2011-05-30	0	24.50	24.45	24.55	23.30	24.95	2,307,000	55,936,150	24.246	12.71	12.69	12.74	12.09	12.95	4,445,610	12.582	4.93%
2011-05-27	0	23.35	23.30	23.35	22.25	23.80	2,395,000	55,750,008	23.278	12.12	12.09	12.12	11.55	12.35	4,615,187	12.080	4.01%
2011-05-26	0	22.45	22.45	22.50	22.25	22.60	1,401,000	31,438,186	22.440	11.65	11.65	11.68	11.55	11.73	2,699,740	11.645	1.58%
2011-05-25	0	22.45	22.45	22.50	21.75	22.70	1,790,000	40,274,350	22.500	11.47	11.47	11.49	11.11	11.60	3,503,974	11.494	0.22%
2011-05-24	0	22.40	22.30	22.40	21.70	22.50	1,620,500	36,080,960	22.265	11.44	11.39	11.44	11.09	11.49	3,172,173	11.374	3.23%
2011-05-23	0	21.70	21.70	21.75	21.40	22.15	700,000	15,307,000	21.867	11.09	11.09	11.11	10.93	11.32	1,370,269	11.171	-2.47%
2011-05-20	0	22.25	22.20	22.25	22.00	22.50	1,573,100	34,980,974	22.237	11.37	11.34	11.37	11.24	11.49	3,079,386	11.360	1.60%
2011-05-19	0	21.90	21.90	21.95	21.75	22.20	1,111,000	24,431,550	21.991	11.19	11.19	11.21	11.11	11.34	2,174,813	11.234	0.46%
2011-05-18	0	21.80	21.75	21.80	21.35	21.80	682,800	14,815,535	21.698	11.14	11.11	11.14	10.91	11.14	1,336,600	11.084	-0.23%
2011-05-17	0	21.85	21.75	21.90	21.20	22.00	410,600	8,905,860	21.690	11.16	11.11	11.19	10.83	11.24	803,761	11.080	-0.23%
2011-05-16	0	21.90	21.75	21.90	21.25	21.90	236,000	5,089,000	21.564	11.19	11.11	11.19	10.86	11.19	461,976	11.016	-0.23%
2011-05-13	0	21.95	21.85	22.00	21.10	22.00	1,025,000	22,203,450	21.662	11.21	11.16	11.24	10.78	11.24	2,006,465	11.066	2.09%
2011-05-12	0	21.50	21.45	21.50	21.20	21.50	536,000	11,461,700	21.384	10.98	10.96	10.98	10.83	10.98	1,049,235	10.924	0.00%
2011-05-11	0	21.50	21.45	21.50	21.45	22.20	2,377,688	51,552,336	21.682	10.98	10.96	10.98	10.96	11.34	4,654,389	11.076	0.94%
2011-05-09	0	21.30	21.30	21.35	20.00	21.60	1,507,400	32,006,000	21.233	10.88	10.88	10.91	10.22	11.03	2,950,777	10.847	1.91%
2011-05-06	0	20.90	20.75	20.90	20.20	20.90	1,750,000	35,838,503	20.479	10.68	10.60	10.68	10.32	10.68	3,425,673	10.462	0.00%
2011-05-05	0	20.90	20.95	21.00	20.50	21.25	1,055,047	22,022,737	20.874	10.68	10.70	10.73	10.47	10.86	2,065,283	10.663	-0.48%
2011-05-04	0	21.00	21.00	21.05	20.85	21.50	2,094,000	43,932,100	20.980	10.73	10.73	10.75	10.65	10.98	4,099,062	10.718	-1.87%
2011-05-03	0	21.40	21.35	21.40	20.85	21.90	786,392	16,762,673	21.316	10.93	10.91	10.93	10.65	11.19	1,539,384	10.889	0.47%
2011-04-29	0	21.30	21.25	21.35	20.80	21.35	1,395,000	29,339,975	21.032	10.88	10.86	10.91	10.63	10.91	2,730,751	10.744	0.47%
2011-04-28	0	21.20	21.20	21.30	21.00	22.10	640,400	13,753,380	21.476	10.83	10.83	10.88	10.73	11.29	1,253,600	10.971	-2.53%
2011-04-27	0	21.75	21.60	21.75	21.50	22.20	731,000	15,902,450	21.754	11.11	11.03	11.11	10.98	11.34	1,430,952	11.113	0.46%
2011-04-26	0	21.65	21.65	21.70	21.55	22.50	1,534,680	33,639,037	21.919	11.06	11.06	11.09	11.01	11.49	3,004,178	11.197	-2.04%
2011-04-21	0	22.10	22.05	22.10	21.85	22.35	4,787,800	105,978,360	22.135	11.29	11.26	11.29	11.16	11.42	9,372,249	11.308	1.14%
2011-04-20	0	21.85	21.80	21.85	20.95	22.45	5,948,000	129,872,039	21.835	11.16	11.14	11.16	10.70	11.47	11,643,372	11.154	0.23%
2011-04-19	0	21.80	21.80	21.95	19.96	21.90	5,452,300	115,385,309	21.163	11.14	11.14	11.21	10.20	11.19	10,673,026	10.811	6.08%
2011-04-18	0	20.55	20.50	20.60	19.90	20.80	3,356,600	68,876,846	20.520	10.50	10.47	10.52	10.17	10.63	6,570,636	10.483	2.85%
2011-04-15	0	19.98	19.96	20.00	19.64	20.00	2,034,000	40,434,040	19.879	10.21	10.20	10.22	10.03	10.22	3,981,611	10.155	2.46%
2011-04-14	0	19.50	19.50	19.52	19.16	19.72	1,206,720	23,539,968	19.507	9.962	9.962	9.972	9.788	10.07	2,362,187	9.9653	0.00%
2011-04-13	0	19.50	19.48	19.50	18.90	19.50	1,211,545	23,374,175	19.293	9.962	9.951	9.962	9.655	9.962	2,371,632	9.8557	2.63%
2011-04-12	0	19.00	19.00	19.06	18.84	19.26	1,799,000	34,146,360	18.981	9.706	9.706	9.737	9.624	9.839	3,521,592	9.6963	-2.46%
2011-04-11	0	19.48	19.48	19.50	19.40	19.76	1,459,027	28,459,609	19.506	9.951	9.951	9.962	9.910	10.09	2,856,085	9.9646	-0.71%
2011-04-08	0	19.62	19.56	19.64	19.30	19.70	16,695,000	327,088,540	19.592	10.02	9.992	10.03	9.859	10.06	32,680,918	10.009	0.00%
2011-04-07	0	19.62	19.56	19.62	19.54	19.76	6,390,000	125,506,064	19.641	10.02	9.992	10.02	9.982	10.09	12,508,599	10.034	0.41%
2011-04-06	0	19.54	19.52	19.54	18.74	19.68	8,014,050	155,795,964	19.440	9.982	9.972	9.982	9.573	10.05	15,687,722	9.9311	5.39%
2011-04-04	0	18.54	18.50	18.54	18.00	18.54	3,643,200	67,189,946	18.443	9.471	9.451	9.471	9.195	9.471	7,131,663	9.4214	3.11%
2011-04-01	0	17.98	17.92	17.98	17.32	18.00	981,000	17,367,514	17.704	9.185	9.154	9.185	8.848	9.195	1,920,334	9.0440	3.93%
2011-03-31	0	17.30	17.30	17.34	17.00	17.34	1,297,000	22,354,408	17.235	8.838	8.838	8.858	8.684	8.858	2,538,913	8.8047	2.61%
2011-03-30	0	16.86	16.86	16.90	16.74	16.92	313,000	5,271,958	16.843	8.613	8.613	8.633	8.552	8.644	612,706	8.6044	1.32%
2011-03-29	0	16.64	16.64	16.66	16.60	16.80	338,798	5,647,115	16.668	8.501	8.501	8.511	8.480	8.582	663,206	8.5149	-0.95%
2011-03-28	0	16.80	16.76	16.88	16.72	17.20	185,000	3,131,580	16.927	8.582	8.562	8.623	8.541	8.787	362,143	8.6474	-1.75%
2011-03-25	0	17.10	17.08	17.10	16.82	17.50	648,000	11,052,940	17.057	8.736	8.725	8.736	8.592	8.940	1,268,478	8.7135	-0.35%
2011-03-24	0	17.16	17.20	17.24	17.08	17.78	644,900	11,133,094	17.263	8.766	8.787	8.807	8.725	9.083	1,262,409	8.8189	-2.61%
2011-03-23	0	17.62	17.60	17.66	17.26	17.66	1,398,000	24,409,922	17.461	9.001	8.991	9.022	8.817	9.022	2,736,623	8.9197	3.04%
2011-03-22	0	17.10	17.10	17.20	16.90	17.24	694,000	11,843,440	17.065	8.736	8.736	8.787	8.633	8.807	1,358,524	8.7179	1.06%
2011-03-21	0	16.92	16.92	16.94	16.30	16.94	522,000	8,745,980	16.755	8.644	8.644	8.654	8.327	8.654	1,021,829	8.5591	5.49%
2011-03-18	0	16.04	16.18	16.20	15.86	16.46	542,000	8,765,880	16.173	8.194	8.266	8.276	8.102	8.409	1,060,980	8.2621	0.25%
2011-03-17	0	16.00	15.98	16.00	15.60	16.10	1,195,000	19,085,660	15.971	8.174	8.163	8.174	7.969	8.225	2,339,245	8.1589	-1.11%
2011-03-16	0	16.18	16.18	16.22	15.92	16.48	504,000	8,114,160	16.100	8.266	8.266	8.286	8.133	8.419	986,594	8.2244	-0.25%
2011-03-15	0	16.22	16.20	16.30	15.88	16.60	1,154,300	18,634,262	16.143	8.286	8.276	8.327	8.112	8.480	2,259,574	8.2468	-2.76%
2011-03-14	0	16.68	16.60	16.72	16.24	16.90	240,000	4,000,580	16.669	8.521	8.480	8.541	8.296	8.633	469,807	8.5154	-1.30%
2011-03-11	0	16.90	16.84	16.86	16.82	17.70	998,000	17,047,720	17.082	8.633	8.603	8.613	8.592	9.042	1,953,612	8.7263	-4.09%
2011-03-10	0	17.62	17.62	17.80	17.50	17.92	1,178,637	20,766,329	17.619	9.001	9.001	9.093	8.940	9.154	2,307,214	9.0006	-0.23%
2011-03-09	0	17.66	17.54	17.66	17.52	17.90	758,000	13,382,400	17.655	9.022	8.960	9.022	8.950	9.144	1,483,806	9.0190	-0.56%
2011-03-08	0	17.76	17.76	17.78	17.60	18.28	1,168,000	20,809,580	17.816	9.073	9.073	9.083	8.991	9.338	2,286,392	9.1015	-2.63%
2011-03-07	0	18.24	18.24	18.26	17.20	18.28	1,216,000	21,881,680	17.995	9.318	9.318	9.328	8.787	9.338	2,380,353	9.1926	3.99%
2011-03-04	0	17.54	17.50	17.58	17.18	17.64	1,264,000	22,030,840	17.429	8.960	8.940	8.981	8.776	9.011	2,474,314	8.9038	2.81%
2011-03-03	0	17.06	17.02	17.14	16.20	17.14	1,037,059	17,432,109	16.809	8.715	8.695	8.756	8.276	8.756	2,030,071	8.5869	5.31%
2011-03-02	0	16.20	16.18	16.22	16.08	16.36	855,000	13,846,124	16.194	8.276	8.266	8.286	8.214	8.357	1,673,686	8.2728	-1.22%
2011-03-01	0	16.40	16.48	16.54	15.98	16.60	700,100	11,377,598	16.251	8.378	8.419	8.449	8.163	8.480	1,370,465	8.3020	2.63%
2011-02-28	0	15.98	15.98	16.04	15.64	16.20	499,000	7,948,120	15.928	8.163	8.163	8.194	7.990	8.276	976,806	8.1368	2.44%
2011-02-25	0	15.60	15.60	15.62	15.42	15.80	1,058,000	16,574,300	15.666	7.969	7.969	7.979	7.877	8.071	2,071,064	8.0028	1.17%
2011-02-24	0	15.42	15.36	15.40	15.26	15.98	2,126,000	32,991,400	15.518	7.877	7.847	7.867	7.796	8.163	4,161,703	7.9274	-3.02%
2011-02-23	0	15.90	15.90	15.92	15.80	16.54	1,499,720	24,026,698	16.021	8.122	8.122	8.133	8.071	8.449	2,935,743	8.1842	-3.05%
2011-02-22	0	16.40	16.34	16.50	16.40	17.26	991,400	16,569,540	16.713	8.378	8.347	8.429	8.378	8.817	1,940,693	8.5380	-4.43%
2011-02-21	0	17.16	17.12	17.16	17.02	17.24	125,000	2,140,380	17.123	8.766	8.746	8.766	8.695	8.807	244,691	8.7473	-1.04%
2011-02-18	0	17.34	17.30	17.34	17.14	17.36	683,000	11,797,870	17.274	8.858	8.838	8.858	8.756	8.868	1,336,991	8.8242	1.40%
2011-02-17	0	17.10	17.10	17.12	17.00	17.22	266,000	4,536,880	17.056	8.736	8.736	8.746	8.684	8.797	520,702	8.7130	0.00%
2011-02-16	0	17.10	17.08	17.10	16.78	17.20	178,000	3,037,300	17.063	8.736	8.725	8.736	8.572	8.787	348,440	8.7169	-0.93%
2011-02-15	0	17.26	17.20	17.26	16.64	17.46	910,102	15,704,943	17.256	8.817	8.787	8.817	8.501	8.919	1,781,550	8.8153	2.25%
2011-02-14	0	16.88	16.86	16.88	16.52	17.00	297,000	4,985,460	16.786	8.623	8.613	8.623	8.439	8.684	581,386	8.5751	1.93%
2011-02-11	0	16.56	16.50	16.58	15.96	16.60	940,000	15,176,278	16.145	8.460	8.429	8.470	8.153	8.480	1,840,076	8.2476	3.63%
2011-02-10	0	15.98	15.94	15.96	15.90	16.44	1,341,795	21,463,384	15.996	8.163	8.143	8.153	8.122	8.398	2,626,600	8.1715	-2.44%
2011-02-09	0	16.38	16.34	16.38	16.22	17.02	879,400	14,612,344	16.616	8.368	8.347	8.368	8.286	8.695	1,721,450	8.4884	-3.42%
2011-02-08	0	16.96	16.94	16.96	16.78	17.42	631,000	10,689,760	16.941	8.664	8.654	8.664	8.572	8.899	1,235,200	8.6543	-1.40%
2011-02-07	0	17.20	17.20	17.22	17.20	17.76	871,057	15,220,126	17.473	8.787	8.787	8.797	8.787	9.073	1,705,118	8.9261	-2.16%
2011-02-02	0	17.58	17.46	17.68	16.64	17.68	735,186	12,643,211	17.197	8.981	8.919	9.032	8.501	9.032	1,439,147	8.7852	6.03%
2011-02-01	0	16.58	16.52	16.58	16.28	16.58	716,000	11,731,520	16.385	8.470	8.439	8.470	8.317	8.470	1,401,590	8.3702	1.47%
2011-01-31	0	16.34	16.34	16.36	16.20	16.40	564,000	9,217,340	16.343	8.347	8.347	8.357	8.276	8.378	1,104,045	8.3487	-1.45%
2011-01-28	0	16.58	16.56	16.58	16.52	16.84	1,075,000	17,913,837	16.664	8.470	8.460	8.470	8.439	8.603	2,104,342	8.5128	-1.54%
2011-01-27	0	16.84	16.84	16.86	16.28	16.92	1,958,770	32,769,116	16.729	8.603	8.603	8.613	8.317	8.644	3,834,346	8.5462	2.31%
2011-01-26	0	16.46	16.44	16.48	16.06	16.62	1,917,000	31,472,080	16.417	8.409	8.398	8.419	8.204	8.490	3,752,580	8.3868	1.60%
2011-01-25	0	16.20	16.20	16.30	16.02	16.48	3,029,907	49,174,907	16.230	8.276	8.276	8.327	8.184	8.419	5,931,126	8.2910	-0.12%
2011-01-24	0	16.22	16.20	16.24	16.08	17.24	2,686,700	43,890,560	16.336	8.286	8.276	8.296	8.214	8.807	5,259,289	8.3453	-5.70%
2011-01-21	0	17.20	17.18	17.24	17.18	17.90	1,149,000	20,059,420	17.458	8.787	8.776	8.807	8.776	9.144	2,249,199	8.9185	-3.59%
2011-01-20	0	17.84	17.80	17.86	17.76	18.00	800,000	14,273,660	17.842	9.114	9.093	9.124	9.073	9.195	1,566,022	9.1146	-1.11%
2011-01-19	0	18.04	18.02	18.04	18.00	18.24	803,000	14,523,800	18.087	9.216	9.205	9.216	9.195	9.318	1,571,894	9.2397	0.00%
2011-01-18	0	18.04	18.04	18.06	18.00	18.30	1,169,481	21,128,318	18.066	9.216	9.216	9.226	9.195	9.349	2,289,291	9.2292	0.00%
2011-01-17	0	18.04	18.02	18.10	18.02	18.62	1,096,000	19,955,800	18.208	9.216	9.205	9.246	9.205	9.512	2,145,450	9.3015	-1.74%
2011-01-14	0	18.36	18.36	18.38	18.32	18.68	464,000	8,556,640	18.441	9.379	9.379	9.389	9.359	9.543	908,293	9.4206	-0.97%
2011-01-13	0	18.54	18.48	18.60	18.20	18.90	2,596,000	48,122,330	18.537	9.471	9.440	9.502	9.297	9.655	5,081,741	9.4697	0.98%
2011-01-12	0	18.36	18.32	18.36	18.20	18.60	1,352,000	24,843,880	18.376	9.379	9.359	9.379	9.297	9.502	2,646,577	9.3872	0.11%
2011-01-11	0	18.34	18.30	18.36	18.22	18.60	772,000	14,187,940	18.378	9.369	9.349	9.379	9.308	9.502	1,511,211	9.3885	-1.40%
2011-01-10	0	18.60	18.58	18.60	18.56	18.96	650,835	12,175,035	18.707	9.502	9.492	9.502	9.481	9.686	1,274,027	9.5563	-1.48%
2011-01-07	0	18.88	18.88	18.96	18.80	19.08	828,000	15,637,446	18.886	9.645	9.645	9.686	9.604	9.747	1,620,833	9.6478	-0.63%
2011-01-06	0	19.00	18.98	19.00	18.94	19.36	758,000	14,446,550	19.059	9.706	9.696	9.706	9.675	9.890	1,483,806	9.7361	-1.76%
2011-01-05	0	19.34	19.32	19.36	18.78	19.36	1,462,441	28,087,755	19.206	9.880	9.870	9.890	9.594	9.890	2,862,768	9.8114	2.22%
2011-01-04	0	18.92	18.88	18.92	18.64	18.94	1,362,000	25,644,020	18.828	9.665	9.645	9.665	9.522	9.675	2,666,152	9.6184	0.32%
2011-01-03	0	18.86	18.82	18.86	18.50	18.98	1,276,000	24,000,260	18.809	9.635	9.614	9.635	9.451	9.696	2,497,805	9.6085	-0.74%
2010-12-31	0	19.00	18.96	19.00	18.42	19.02	1,660,000	31,144,392	18.762	9.706	9.686	9.706	9.410	9.716	3,249,495	9.5844	2.26%
2010-12-30	0	18.58	18.58	18.60	17.96	18.60	1,475,000	26,987,304	18.296	9.492	9.492	9.502	9.175	9.502	2,887,353	9.3467	3.45%
2010-12-29	0	17.96	17.94	17.96	17.84	18.00	692,240	12,401,296	17.915	9.175	9.165	9.175	9.114	9.195	1,355,079	9.1517	1.01%
2010-12-28	0	17.78	17.76	17.78	17.62	18.00	753,000	13,397,480	17.792	9.083	9.073	9.083	9.001	9.195	1,474,018	9.0891	-2.09%
2010-12-24	0	18.16	18.14	18.16	17.62	18.18	293,000	5,237,660	17.876	9.277	9.267	9.277	9.001	9.287	573,555	9.1319	0.89%
2010-12-23	0	18.00	18.00	18.02	17.60	18.08	1,779,000	31,936,720	17.952	9.195	9.195	9.205	8.991	9.236	3,482,441	9.1708	-0.77%
2010-12-22	0	18.14	18.14	18.22	18.08	18.36	797,481	14,553,178	18.249	9.267	9.267	9.308	9.236	9.379	1,561,091	9.3224	0.44%
2010-12-21	0	18.06	18.00	18.06	17.82	18.58	2,162,800	39,101,304	18.079	9.226	9.195	9.226	9.103	9.492	4,233,740	9.2356	-1.53%
2010-12-20	0	18.34	18.32	18.38	18.10	19.00	1,405,000	25,721,140	18.307	9.369	9.359	9.389	9.246	9.706	2,750,326	9.3520	-3.47%
2010-12-17	0	19.00	18.90	19.00	18.86	19.14	867,000	16,481,730	19.010	9.706	9.655	9.706	9.635	9.778	1,697,176	9.7113	-0.31%
2010-12-16	0	19.06	19.00	19.08	18.90	19.68	991,000	18,999,860	19.172	9.737	9.706	9.747	9.655	10.05	1,939,910	9.7942	-1.75%
2010-12-15	0	19.40	19.40	19.44	19.30	20.00	814,000	15,955,040	19.601	9.910	9.910	9.931	9.859	10.22	1,593,427	10.013	-2.41%
2010-12-14	0	19.88	19.82	19.90	19.50	19.92	1,051,500	20,766,330	19.749	10.16	10.13	10.17	9.962	10.18	2,058,340	10.089	2.16%
2010-12-13	0	19.46	19.50	19.52	18.80	19.58	1,514,000	29,006,160	19.159	9.941	9.962	9.972	9.604	10.00	2,963,696	9.7872	0.83%
2010-12-10	0	19.30	19.28	19.30	19.20	20.10	1,224,500	23,835,910	19.466	9.859	9.849	9.859	9.808	10.27	2,396,992	9.9441	-3.11%
2010-12-09	0	19.92	19.84	19.98	19.78	20.60	2,093,107	41,896,772	20.017	10.18	10.14	10.21	10.10	10.52	4,097,314	10.225	-2.35%
2010-12-08	0	20.40	20.35	20.50	19.60	20.70	6,726,000	137,432,044	20.433	10.42	10.40	10.47	10.01	10.57	13,166,329	10.438	4.62%
2010-12-07	0	19.50	19.54	19.56	18.68	19.56	2,931,000	55,987,480	19.102	9.962	9.982	9.992	9.543	9.992	5,737,512	9.7581	3.94%
2010-12-06	0	18.76	18.74	18.76	18.44	19.04	1,574,159	29,554,243	18.775	9.584	9.573	9.584	9.420	9.727	3,081,459	9.5910	0.11%
2010-12-03	0	18.74	18.68	18.78	18.68	19.24	3,986,000	75,786,120	19.013	9.573	9.543	9.594	9.543	9.829	7,802,704	9.7128	-1.06%
2010-12-02	0	18.94	18.92	18.94	18.70	19.10	2,786,500	52,702,084	18.913	9.675	9.665	9.675	9.553	9.757	5,454,650	9.6619	1.94%
2010-12-01	0	18.58	18.58	18.60	18.42	18.66	2,851,358	53,001,101	18.588	9.492	9.492	9.502	9.410	9.532	5,581,611	9.4957	0.98%
2010-11-30	0	18.40	18.38	18.40	18.12	19.14	7,132,178	133,008,027	18.649	9.400	9.389	9.400	9.257	9.778	13,961,433	9.5268	1.55%
2010-11-29	0	18.12	18.14	18.16	17.82	19.90	6,494,775	119,947,534	18.468	9.257	9.267	9.277	9.103	10.17	12,713,699	9.4345	-10.52%
2010-11-26	0	20.25	20.25	20.30	19.80	20.90	1,068,000	21,633,130	20.256	10.34	10.34	10.37	10.11	10.68	2,090,639	10.348	-1.46%
2010-11-25	0	20.55	20.50	20.55	19.68	20.55	1,036,000	20,970,580	20.242	10.50	10.47	10.50	10.05	10.50	2,027,998	10.341	4.00%
2010-11-24	0	19.76	19.72	19.76	19.32	20.00	1,014,000	19,960,960	19.685	10.09	10.07	10.09	9.870	10.22	1,984,933	10.056	1.44%
2010-11-23	0	19.48	19.42	19.44	19.44	20.70	2,313,000	45,957,700	19.869	9.951	9.921	9.931	9.931	10.57	4,527,761	10.150	-4.98%
2010-11-22	0	20.50	20.50	20.55	20.15	20.70	1,216,000	24,891,700	20.470	10.47	10.47	10.50	10.29	10.57	2,380,353	10.457	1.74%
2010-11-19	0	20.15	20.10	20.15	19.56	20.70	2,487,100	49,723,140	19.992	10.29	10.27	10.29	9.992	10.57	4,868,566	10.213	1.77%
2010-11-18	0	19.80	19.80	19.82	18.90	19.88	2,442,000	47,918,692	19.623	10.11	10.11	10.13	9.655	10.16	4,780,282	10.024	5.88%
2010-11-17	0	18.70	18.70	18.76	18.60	19.60	1,478,000	28,189,380	19.073	9.553	9.553	9.584	9.502	10.01	2,893,225	9.7432	-6.31%
2010-11-16	0	19.96	19.86	19.96	19.60	20.75	1,141,000	23,034,160	20.188	10.20	10.15	10.20	10.01	10.60	2,233,539	10.313	0.71%
2010-11-15	0	19.82	19.80	19.82	19.20	20.30	1,426,000	28,146,900	19.738	10.13	10.11	10.13	9.808	10.37	2,791,434	10.083	-0.80%
2010-11-12	0	19.98	19.98	20.00	19.90	21.50	2,394,000	49,259,620	20.576	10.21	10.21	10.22	10.17	10.98	4,686,320	10.511	-6.42%
2010-11-11	0	21.35	21.25	21.35	21.20	21.90	792,000	17,028,700	21.501	10.91	10.86	10.91	10.83	11.19	1,550,362	10.984	-0.47%
2010-11-10	0	21.45	21.40	21.45	21.10	22.30	1,808,703	39,026,920	21.577	10.96	10.93	10.96	10.78	11.39	3,540,585	11.023	-3.81%
2010-11-09	0	22.30	22.30	22.35	21.70	23.20	1,816,800	41,389,680	22.782	11.39	11.39	11.42	11.09	11.85	3,556,436	11.638	0.22%
2010-11-08	0	22.25	22.20	22.25	20.70	22.45	1,483,600	32,547,060	21.938	11.37	11.34	11.37	10.57	11.47	2,904,187	11.207	7.49%
2010-11-05	0	20.70	20.70	20.75	20.55	21.50	1,968,000	41,291,450	20.981	10.57	10.57	10.60	10.50	10.98	3,852,414	10.718	0.73%
2010-11-04	0	20.55	20.40	20.55	20.30	20.65	1,102,855	22,587,014	20.480	10.50	10.42	10.50	10.37	10.55	2,158,869	10.462	0.49%
2010-11-03	0	20.45	20.45	20.55	20.35	20.70	1,074,570	22,083,971	20.551	10.45	10.45	10.50	10.40	10.57	2,103,500	10.499	-2.15%
2010-11-02	0	20.90	20.85	21.15	20.60	21.35	425,075	8,913,284	20.969	10.68	10.65	10.80	10.52	10.91	832,096	10.712	-2.11%
2010-11-01	0	21.35	21.20	21.35	20.40	21.35	626,500	13,238,525	21.131	10.91	10.83	10.91	10.42	10.91	1,226,391	10.795	4.66%
2010-10-29	0	20.40	20.30	20.40	19.90	20.60	792,240	16,013,974	20.214	10.42	10.37	10.42	10.17	10.52	1,550,831	10.326	-0.49%
2010-10-28	0	20.50	20.45	20.50	20.20	20.90	1,161,000	23,775,500	20.478	10.47	10.45	10.47	10.32	10.68	2,272,689	10.461	-1.91%
2010-10-27	0	20.90	20.80	20.95	20.60	22.00	1,488,633	31,263,000	21.001	10.68	10.63	10.70	10.52	11.24	2,914,040	10.728	-3.46%
2010-10-26	0	21.65	21.60	21.65	20.70	22.00	1,562,000	32,947,100	21.093	11.06	11.03	11.06	10.57	11.24	3,057,658	10.775	4.59%
2010-10-25	0	20.70	20.70	20.90	20.00	21.00	1,001,120	20,779,310	20.756	10.57	10.57	10.68	10.22	10.73	1,959,720	10.603	2.99%
2010-10-22	0	20.10	20.00	20.15	19.24	20.30	1,107,475	21,948,840	19.819	10.27	10.22	10.29	9.829	10.37	2,167,913	10.124	4.15%
2010-10-21	0	19.30	19.38	19.48	19.00	19.50	326,800	6,291,360	19.251	9.859	9.900	9.951	9.706	9.962	639,720	9.8346	-0.31%
2010-10-20	0	19.36	19.36	19.38	18.72	19.66	798,000	15,380,400	19.274	9.890	9.890	9.900	9.563	10.04	1,562,107	9.8459	-1.02%
2010-10-19	0	19.56	19.54	19.56	18.64	19.64	2,722,400	52,844,804	19.411	9.992	9.982	9.992	9.522	10.03	5,329,172	9.9161	5.16%
2010-10-18	0	18.60	18.54	18.64	18.00	18.72	1,026,000	18,984,440	18.503	9.502	9.471	9.522	9.195	9.563	2,008,423	9.4524	2.65%
2010-10-15	0	18.12	18.08	18.12	18.08	18.50	684,400	12,486,164	18.244	9.257	9.236	9.257	9.236	9.451	1,339,732	9.3199	-1.52%
2010-10-14	0	18.40	18.38	18.40	17.80	18.50	1,701,600	31,021,736	18.231	9.400	9.389	9.400	9.093	9.451	3,330,928	9.3132	2.79%
2010-10-13	0	17.90	17.88	17.98	17.60	17.94	1,654,000	29,438,480	17.798	9.144	9.134	9.185	8.991	9.165	3,237,750	9.0923	1.59%
2010-10-12	0	17.62	17.60	17.62	17.42	17.80	1,028,327	18,127,062	17.628	9.001	8.991	9.001	8.899	9.093	2,012,978	9.0051	-1.89%
2010-10-11	0	17.96	17.88	18.00	17.66	18.06	1,090,000	19,434,380	17.830	9.175	9.134	9.195	9.022	9.226	2,133,705	9.1083	0.90%
2010-10-08	0	17.80	17.80	17.82	17.24	18.00	793,754	14,109,851	17.776	9.093	9.093	9.103	8.807	9.195	1,553,795	9.0809	0.79%
2010-10-07	0	17.66	17.62	17.66	17.56	18.06	786,000	13,932,744	17.726	9.022	9.001	9.022	8.971	9.226	1,538,616	9.0554	-2.21%
2010-10-06	0	18.06	17.98	18.04	17.90	18.44	970,000	17,578,480	18.122	9.226	9.185	9.216	9.144	9.420	1,898,801	9.2577	-1.31%
2010-10-05	0	18.30	18.30	18.32	18.16	18.62	499,880	9,156,878	18.318	9.349	9.349	9.359	9.277	9.512	978,529	9.3578	-1.51%
2010-10-04	0	18.58	18.56	18.60	18.12	18.60	1,354,200	24,907,676	18.393	9.492	9.481	9.502	9.257	9.502	2,650,883	9.3960	3.22%
2010-09-30	0	18.00	17.96	18.08	17.82	18.34	563,600	10,170,120	18.045	9.195	9.175	9.236	9.103	9.369	1,103,262	9.2182	-1.21%
2010-09-29	0	18.22	18.22	18.24	17.80	18.28	782,000	14,214,800	18.177	9.308	9.308	9.318	9.093	9.338	1,530,786	9.2859	2.59%
2010-09-28	0	17.76	17.76	17.80	17.70	18.64	884,000	16,028,360	18.132	9.073	9.073	9.093	9.042	9.522	1,730,454	9.2625	-3.90%
2010-09-27	0	18.48	18.48	18.50	18.30	18.56	2,254,000	41,680,120	18.492	9.440	9.440	9.451	9.349	9.481	4,412,267	9.4464	1.87%
2010-09-24	0	18.14	18.12	18.14	17.50	18.14	710,000	12,749,800	17.957	9.267	9.257	9.267	8.940	9.267	1,389,844	9.1735	0.33%
2010-09-22	0	18.08	18.02	18.08	18.00	18.34	1,188,944	21,522,110	18.102	9.236	9.205	9.236	9.195	9.369	2,327,390	9.2473	-0.99%
2010-09-21	0	18.26	18.26	18.28	17.94	18.44	1,270,800	23,159,560	18.224	9.328	9.328	9.338	9.165	9.420	2,487,626	9.3099	1.90%
2010-09-20	0	17.92	17.86	17.92	17.20	17.94	770,000	13,652,280	17.730	9.154	9.124	9.154	8.787	9.165	1,507,296	9.0575	3.11%
2010-09-17	0	17.38	17.38	17.42	17.10	17.50	1,217,000	21,099,440	17.337	8.879	8.879	8.899	8.736	8.940	2,382,311	8.8567	1.28%
2010-09-16	0	17.16	17.16	17.18	16.80	17.18	1,609,920	27,388,202	17.012	8.766	8.766	8.776	8.582	8.776	3,151,462	8.6906	2.26%
2010-09-15	0	16.78	16.68	16.76	16.50	16.80	1,295,400	21,573,204	16.654	8.572	8.521	8.562	8.429	8.582	2,535,781	8.5075	0.48%
2010-09-14	0	16.70	16.58	16.72	16.10	16.82	1,557,200	25,750,048	16.536	8.531	8.470	8.541	8.225	8.592	3,048,261	8.4475	3.09%
2010-09-13	0	16.20	16.20	16.30	15.80	16.38	1,126,000	18,191,620	16.156	8.276	8.276	8.327	8.071	8.368	2,204,176	8.2533	2.40%
2010-09-10	0	15.82	15.82	15.84	15.68	15.96	1,337,000	21,092,900	15.776	8.082	8.082	8.092	8.010	8.153	2,617,214	8.0593	0.76%
2010-09-09	0	15.70	15.70	15.72	15.44	15.80	1,564,758	24,398,589	15.593	8.020	8.020	8.031	7.888	8.071	3,063,056	7.9654	0.00%
2010-09-08	0	15.78	15.76	15.82	15.56	15.90	1,181,000	18,620,880	15.767	8.020	8.010	8.041	7.909	8.081	2,323,620	8.0137	0.38%
2010-09-07	0	15.72	15.68	15.74	15.40	15.76	1,162,000	18,209,520	15.671	7.990	7.969	8.000	7.827	8.010	2,286,237	7.9648	-0.51%
2010-09-06	0	15.80	15.74	15.88	15.12	15.94	1,996,000	31,227,744	15.645	8.030	8.000	8.071	7.685	8.102	3,927,134	7.9518	0.38%
2010-09-03	0	15.74	15.72	15.76	15.46	15.88	1,537,800	24,189,940	15.730	8.000	7.990	8.010	7.858	8.071	3,025,625	7.9950	1.03%
2010-09-02	0	15.58	15.58	15.60	15.22	15.60	1,938,000	29,799,040	15.376	7.919	7.919	7.929	7.736	7.929	3,813,019	7.8151	3.18%
2010-09-01	0	15.10	15.10	15.14	14.90	15.20	2,027,700	30,571,960	15.077	7.675	7.675	7.695	7.573	7.726	3,989,504	7.6631	1.48%
2010-08-31	0	14.88	14.84	14.88	14.22	15.14	2,052,000	30,433,142	14.831	7.563	7.543	7.563	7.227	7.695	4,037,314	7.5380	1.50%
2010-08-30	0	14.66	14.64	14.68	14.10	14.68	3,004,000	43,452,720	14.465	7.451	7.441	7.461	7.166	7.461	5,910,376	7.3519	4.86%
2010-08-27	0	13.98	13.96	13.98	13.82	15.50	6,046,000	87,198,920	14.423	7.105	7.095	7.105	7.024	7.878	11,895,517	7.3304	-14.55%
2010-08-26	0	16.36	16.36	16.42	15.98	16.50	783,280	12,825,264	16.374	8.315	8.315	8.346	8.122	8.386	1,541,105	8.3221	0.25%
2010-08-25	0	16.32	16.28	16.32	15.98	16.44	855,546	13,845,451	16.183	8.295	8.274	8.295	8.122	8.356	1,683,288	8.2252	0.25%
2010-08-24	0	16.28	16.28	16.30	16.26	16.66	914,000	15,053,280	16.470	8.274	8.274	8.285	8.264	8.468	1,798,297	8.3709	-1.57%
2010-08-23	0	16.54	16.48	16.52	16.10	16.80	1,906,000	31,377,880	16.463	8.407	8.376	8.396	8.183	8.539	3,750,059	8.3673	2.86%
2010-08-20	0	16.08	16.08	16.10	15.44	16.20	850,000	13,423,760	15.793	8.173	8.173	8.183	7.848	8.234	1,672,377	8.0268	2.55%
2010-08-19	0	15.68	15.68	15.74	15.52	16.62	2,140,000	34,104,480	15.937	7.969	7.969	8.000	7.888	8.447	4,210,454	8.1000	-3.57%
2010-08-18	0	16.26	16.18	16.32	16.18	16.86	2,277,803	37,677,709	16.541	8.264	8.224	8.295	8.224	8.569	4,481,582	8.4072	-1.22%
2010-08-17	0	16.46	16.46	16.50	15.70	16.56	2,314,800	37,601,992	16.244	8.366	8.366	8.386	7.980	8.417	4,554,374	8.2562	4.71%
2010-08-16	0	15.72	15.70	15.82	15.68	16.16	602,000	9,518,560	15.812	7.990	7.980	8.041	7.969	8.213	1,184,436	8.0364	-0.25%
2010-08-13	0	15.76	15.74	15.80	15.54	15.84	376,000	5,923,560	15.754	8.010	8.000	8.030	7.898	8.051	739,781	8.0072	0.25%
2010-08-12	0	15.72	15.72	15.78	15.64	16.08	674,004	10,662,222	15.819	7.990	7.990	8.020	7.949	8.173	1,326,104	8.0403	-2.36%
2010-08-11	0	16.10	16.10	16.18	15.92	16.28	480,000	7,708,760	16.060	8.183	8.183	8.224	8.091	8.274	944,401	8.1626	-0.98%
2010-08-10	0	16.26	16.18	16.26	15.90	16.68	1,075,017	17,572,398	16.346	8.264	8.224	8.264	8.081	8.478	2,115,098	8.3081	2.65%
2010-08-09	0	15.84	15.86	15.88	15.60	15.90	698,000	10,981,560	15.733	8.051	8.061	8.071	7.929	8.081	1,373,316	7.9964	2.06%
2010-08-06	0	15.52	15.54	15.60	15.24	15.70	644,000	9,970,240	15.482	7.888	7.898	7.929	7.746	7.980	1,267,071	7.8687	1.04%
2010-08-05	0	15.36	15.30	15.36	15.02	15.42	880,000	13,430,300	15.262	7.807	7.776	7.807	7.634	7.837	1,731,402	7.7569	-1.03%
2010-08-04	0	15.52	15.50	15.52	15.42	15.70	480,000	7,442,440	15.505	7.888	7.878	7.888	7.837	7.980	944,401	7.8806	-1.02%
2010-08-03	0	15.68	15.68	15.70	15.48	15.90	475,762	7,478,236	15.718	7.969	7.969	7.980	7.868	8.081	936,063	7.9890	-0.13%
2010-08-02	0	15.70	15.64	15.70	15.38	15.84	628,000	9,769,160	15.556	7.980	7.949	7.980	7.817	8.051	1,235,591	7.9065	2.35%
2010-07-30	0	15.34	15.32	15.38	15.16	15.56	400,000	6,113,280	15.283	7.797	7.787	7.817	7.705	7.909	787,001	7.7678	0.13%
2010-07-29	0	15.32	15.28	15.30	14.96	15.40	1,656,000	25,075,628	15.142	7.787	7.766	7.776	7.604	7.827	3,258,183	7.6962	-0.39%
2010-07-28	0	15.38	15.40	15.48	15.28	15.76	700,000	10,901,760	15.574	7.817	7.827	7.868	7.766	8.010	1,377,251	7.9156	-1.79%
2010-07-27	0	15.66	15.56	15.70	15.50	16.14	992,199	15,666,224	15.789	7.959	7.909	7.980	7.878	8.203	1,952,153	8.0251	-0.76%
2010-07-26	0	15.78	15.76	15.80	15.50	16.30	1,432,000	22,927,760	16.011	8.020	8.010	8.030	7.878	8.285	2,817,463	8.1377	3.82%
2010-07-23	0	15.20	15.20	15.30	14.80	15.46	1,230,400	18,627,520	15.139	7.726	7.726	7.776	7.522	7.858	2,420,814	7.6947	-0.26%
2010-07-22	0	15.24	15.20	15.22	14.16	15.46	3,787,128	56,612,769	14.949	7.746	7.726	7.736	7.197	7.858	7,451,182	7.5978	7.48%
2010-07-21	0	14.18	14.16	14.20	14.04	14.40	984,364	13,980,063	14.202	7.207	7.197	7.217	7.136	7.319	1,936,738	7.2184	2.31%
2010-07-20	0	13.86	13.88	13.90	13.76	14.08	624,200	8,698,750	13.936	7.044	7.055	7.065	6.994	7.156	1,228,115	7.0830	-1.00%
2010-07-19	0	14.00	14.00	14.10	13.52	14.10	1,094,000	15,135,280	13.835	7.116	7.116	7.166	6.872	7.166	2,152,447	7.0317	2.19%
2010-07-16	0	13.70	13.70	13.72	13.50	13.76	478,200	6,537,368	13.671	6.963	6.963	6.973	6.861	6.994	940,859	6.9483	1.48%
2010-07-15	0	13.50	13.50	13.54	13.50	13.62	170,000	2,308,960	13.582	6.861	6.861	6.882	6.861	6.922	334,475	6.9032	-1.32%
2010-07-14	0	13.68	13.66	13.68	13.56	13.92	578,000	7,921,720	13.705	6.953	6.943	6.953	6.892	7.075	1,137,216	6.9659	-0.87%
2010-07-13	0	13.80	13.58	13.74	13.52	13.92	624,304	8,591,898	13.762	7.014	6.902	6.983	6.872	7.075	1,228,319	6.9948	0.58%
2010-07-12	0	13.72	13.66	13.72	13.40	13.98	598,000	8,229,720	13.762	6.973	6.943	6.973	6.811	7.105	1,176,566	6.9947	2.39%
2010-07-09	0	13.40	13.26	13.40	13.02	13.40	368,000	4,884,984	13.274	6.811	6.740	6.811	6.618	6.811	724,041	6.7468	3.24%
2010-07-08	0	12.98	12.90	12.96	12.72	13.02	208,758	2,692,628	12.898	6.597	6.557	6.587	6.465	6.618	410,732	6.5557	2.37%
2010-07-07	0	12.68	12.68	12.70	12.62	12.90	302,000	3,837,720	12.708	6.445	6.445	6.455	6.414	6.557	594,186	6.4588	-2.16%
2010-07-06	0	12.96	12.94	12.96	12.74	12.96	188,000	2,407,760	12.807	6.587	6.577	6.587	6.475	6.587	369,890	6.5094	1.89%
2010-07-05	0	12.72	12.66	12.76	12.62	12.84	276,000	3,501,640	12.687	6.465	6.435	6.485	6.414	6.526	543,031	6.4483	-0.93%
2010-07-02	0	12.84	12.80	12.84	12.62	13.20	705,342	9,032,522	12.806	6.526	6.506	6.526	6.414	6.709	1,387,762	6.5087	-3.31%
2010-06-30	0	13.28	13.26	13.28	13.02	13.28	438,000	5,782,082	13.201	6.750	6.740	6.750	6.618	6.750	861,766	6.7096	0.61%
2010-06-29	0	13.20	13.16	13.28	13.16	13.56	500,000	6,643,720	13.287	6.709	6.689	6.750	6.689	6.892	983,751	6.7535	-2.37%
2010-06-28	0	13.52	13.50	13.52	13.50	13.70	172,000	2,330,600	13.550	6.872	6.861	6.872	6.861	6.963	338,410	6.8869	-0.73%
2010-06-25	0	13.62	13.58	13.62	13.40	13.82	1,174,000	15,968,960	13.602	6.922	6.902	6.922	6.811	7.024	2,309,847	6.9134	0.15%
2010-06-24	0	13.60	13.56	13.60	13.58	14.00	550,000	7,533,600	13.697	6.912	6.892	6.912	6.902	7.116	1,082,126	6.9619	-2.86%
2010-06-23	0	14.00	13.94	14.00	13.90	14.14	362,000	5,054,732	13.963	7.116	7.085	7.116	7.065	7.187	712,236	7.0970	-0.57%
2010-06-22	0	14.08	14.00	14.08	13.60	14.08	1,143,000	15,957,000	13.961	7.156	7.116	7.156	6.912	7.156	2,248,855	7.0956	-0.14%
2010-06-21	0	14.10	14.06	14.10	13.62	14.44	1,821,000	25,793,860	14.165	7.166	7.146	7.166	6.922	7.339	3,582,821	7.1993	2.77%
2010-06-18	0	13.72	13.70	13.80	13.52	13.80	856,000	11,752,840	13.730	6.973	6.963	7.014	6.872	7.014	1,684,182	6.9784	-0.29%
2010-06-17	0	13.76	13.74	13.80	13.68	13.96	1,122,400	15,462,720	13.776	6.994	6.983	7.014	6.953	7.095	2,208,324	7.0020	0.15%
2010-06-15	0	13.74	13.74	13.80	13.72	13.86	420,000	5,794,600	13.797	6.983	6.983	7.014	6.973	7.044	826,351	7.0123	-0.72%
2010-06-14	0	13.84	13.80	13.86	13.70	13.90	1,319,000	18,195,612	13.795	7.034	7.014	7.044	6.963	7.065	2,595,135	7.0114	1.17%
2010-06-11	0	13.68	13.64	13.68	13.56	13.70	517,200	7,070,152	13.670	6.953	6.933	6.953	6.892	6.963	1,017,592	6.9479	1.33%
2010-06-10	0	13.50	13.36	13.50	13.36	13.68	138,571	1,864,611	13.456	6.861	6.790	6.861	6.790	6.953	272,639	6.8391	-1.17%
2010-06-09	0	13.66	13.64	13.66	13.54	13.90	638,000	8,739,360	13.698	6.943	6.933	6.943	6.882	7.065	1,255,266	6.9622	-1.73%
2010-06-08	0	13.90	13.80	13.90	13.72	14.20	864,000	12,118,160	14.026	7.065	7.014	7.065	6.973	7.217	1,699,922	7.1287	-0.29%
2010-06-07	0	13.94	13.92	13.96	13.60	14.12	1,016,000	14,129,640	13.907	7.085	7.075	7.095	6.912	7.177	1,998,982	7.0684	-1.69%
2010-06-04	0	14.18	14.02	14.20	13.22	14.20	939,000	12,991,240	13.835	7.207	7.126	7.217	6.719	7.217	1,847,484	7.0319	4.42%
2010-06-03	0	13.58	13.50	13.58	13.38	13.68	254,000	3,439,120	13.540	6.902	6.861	6.902	6.801	6.953	499,745	6.8817	1.95%
2010-06-02	0	13.58	13.52	13.58	13.20	13.60	679,800	9,129,334	13.429	6.770	6.740	6.770	6.581	6.780	1,363,615	6.6949	2.26%
2010-06-01	0	13.28	13.28	13.42	13.20	13.76	719,000	9,607,680	13.363	6.620	6.620	6.690	6.581	6.860	1,442,247	6.6616	-3.07%
2010-05-31	0	13.70	13.60	13.70	13.46	14.00	780,000	10,684,574	13.698	6.830	6.780	6.830	6.710	6.979	1,564,607	6.8289	1.63%
2010-05-28	0	13.48	13.34	13.50	13.00	13.50	904,000	12,068,150	13.350	6.720	6.650	6.730	6.481	6.730	1,813,340	6.6552	6.14%
2010-05-27	0	12.70	12.70	12.80	11.80	12.80	952,560	11,839,771	12.429	6.331	6.331	6.381	5.883	6.381	1,910,746	6.1964	7.26%
2010-05-26	0	11.84	11.84	11.88	11.60	11.86	868,000	10,231,520	11.787	5.903	5.903	5.923	5.783	5.913	1,741,127	5.8764	1.54%
2010-05-25	0	11.66	11.66	11.72	11.54	12.06	838,000	9,840,680	11.743	5.813	5.813	5.843	5.753	6.012	1,680,950	5.8542	-4.43%
2010-05-24	0	12.20	12.16	12.20	11.88	12.50	2,161,000	26,211,400	12.129	6.082	6.062	6.082	5.923	6.232	4,334,764	6.0468	0.00%
2010-05-20	0	12.20	12.20	12.60	11.80	12.70	1,144,000	13,726,320	11.999	6.082	6.082	6.281	5.883	6.331	2,294,757	5.9816	-3.02%
2010-05-19	0	12.58	12.50	12.60	12.40	13.02	1,285,000	16,232,020	12.632	6.271	6.232	6.281	6.182	6.491	2,577,590	6.2974	-3.82%
2010-05-18	0	13.08	13.00	13.10	13.00	13.58	1,010,000	13,279,160	13.148	6.521	6.481	6.531	6.481	6.770	2,025,966	6.5545	-2.53%
2010-05-17	0	13.42	13.42	13.50	13.20	13.56	591,000	7,896,620	13.361	6.690	6.690	6.730	6.581	6.760	1,185,491	6.6611	-2.75%
2010-05-14	0	13.80	13.76	13.80	13.74	14.10	1,054,000	14,599,400	13.851	6.880	6.860	6.880	6.850	7.029	2,114,226	6.9053	-1.43%
2010-05-13	0	14.00	13.98	14.00	13.24	14.70	2,383,000	33,685,200	14.136	6.979	6.969	6.979	6.601	7.328	4,780,076	7.0470	5.90%
2010-05-12	0	13.22	13.22	13.26	12.88	13.48	708,000	9,403,920	13.282	6.591	6.591	6.610	6.421	6.720	1,420,182	6.6216	1.38%
2010-05-11	0	13.04	13.00	13.08	12.88	13.18	1,241,000	16,200,960	13.055	6.501	6.481	6.521	6.421	6.571	2,489,330	6.5082	1.56%
2010-05-10	0	12.84	12.82	12.96	12.64	13.28	3,275,974	42,003,563	12.822	6.401	6.391	6.461	6.301	6.620	6,571,298	6.3920	-1.83%
2010-05-07	0	13.08	13.08	13.14	12.60	13.38	946,397	12,381,478	13.083	6.521	6.521	6.551	6.281	6.670	1,898,384	6.5221	-0.46%
2010-05-06	0	13.14	13.08	13.14	13.00	13.42	1,585,000	20,965,500	13.227	6.551	6.521	6.551	6.481	6.690	3,179,362	6.5942	-2.09%
2010-05-05	0	13.42	13.34	13.42	13.08	13.56	3,022,000	40,379,440	13.362	6.690	6.650	6.690	6.521	6.760	6,061,850	6.6612	-0.59%
2010-05-04	0	13.50	13.44	13.50	13.28	13.86	990,000	13,476,200	13.612	6.730	6.700	6.730	6.620	6.910	1,985,848	6.7861	2.27%
2010-05-03	0	13.20	13.18	13.22	13.04	13.34	760,000	9,996,280	13.153	6.581	6.571	6.591	6.501	6.650	1,524,489	6.5571	-1.49%
2010-04-30	0	13.40	13.40	13.44	13.34	13.72	1,172,000	15,782,080	13.466	6.680	6.680	6.700	6.650	6.840	2,350,923	6.7131	0.45%
2010-04-29	0	13.34	13.32	13.40	13.30	14.00	2,032,000	27,576,432	13.571	6.650	6.640	6.680	6.630	6.979	4,076,002	6.7656	-3.05%
2010-04-28	0	13.76	13.72	13.94	13.30	14.20	87,078,000	1,163,100,200	13.357	6.860	6.840	6.949	6.630	7.079	174,670,339	6.6588	-6.90%
2010-04-27	1	14.78	14.70	14.80	14.60	15.10	268,000	3,963,840	14.790	7.368	7.328	7.378	7.279	7.528	537,583	7.3734	-2.38%
2010-04-26	0	15.14	15.16	15.20	15.00	15.58	856,320	13,129,944	15.333	7.548	7.558	7.578	7.478	7.767	1,717,698	7.6439	1.07%
2010-04-23	0	14.98	14.94	15.00	14.56	15.00	773,200	11,394,312	14.737	7.468	7.448	7.478	7.259	7.478	1,550,967	7.3466	-0.13%
2010-04-22	0	15.00	14.98	15.00	13.64	15.26	1,532,000	22,604,520	14.755	7.478	7.468	7.478	6.800	7.608	3,073,049	7.3557	6.23%
2010-04-21	0	14.12	14.10	14.12	13.30	14.18	1,190,000	16,584,560	13.937	7.039	7.029	7.039	6.630	7.069	2,387,029	6.9478	6.17%
2010-04-20	0	13.30	13.24	13.30	13.18	13.36	691,295	9,148,098	13.233	6.630	6.601	6.630	6.571	6.660	1,386,673	6.5972	0.61%
2010-04-19	0	13.22	13.02	13.22	13.00	13.40	526,000	6,960,240	13.232	6.591	6.491	6.591	6.481	6.680	1,055,107	6.5967	-3.92%
2010-04-16	0	13.76	13.70	13.78	13.34	14.10	739,220	10,128,069	13.701	6.860	6.830	6.870	6.650	7.029	1,482,806	6.8303	-2.69%
2010-04-15	0	14.14	14.04	14.20	13.82	14.32	826,800	11,671,738	14.117	7.049	6.999	7.079	6.890	7.139	1,658,484	7.0376	1.87%
2010-04-14	0	13.88	13.82	13.88	13.60	13.94	538,000	7,436,040	13.822	6.920	6.890	6.920	6.780	6.949	1,079,178	6.8905	2.81%
2010-04-13	0	13.50	13.50	13.56	13.10	13.52	1,269,000	17,016,640	13.409	6.730	6.730	6.760	6.531	6.740	2,545,496	6.6850	2.27%
2010-04-12	0	13.20	13.12	13.20	12.78	13.30	1,031,047	13,507,155	13.100	6.581	6.541	6.581	6.371	6.630	2,068,184	6.5309	3.45%
2010-04-09	0	12.76	12.70	12.80	12.30	12.84	924,000	11,721,952	12.686	6.361	6.331	6.381	6.132	6.401	1,853,458	6.3244	3.07%
2010-04-08	0	12.38	12.38	12.52	11.70	12.60	1,757,600	21,528,624	12.249	6.172	6.172	6.242	5.833	6.281	3,525,582	6.1064	3.86%
2010-04-07	0	11.92	11.82	11.92	10.84	12.16	1,539,800	17,804,432	11.563	5.942	5.893	5.942	5.404	6.062	3,088,695	5.7644	8.76%
2010-04-01	0	10.96	10.90	10.96	10.46	10.98	550,000	5,947,320	10.813	5.464	5.434	5.464	5.215	5.474	1,103,249	5.3907	2.43%
2010-03-31	0	10.70	10.64	10.70	10.22	10.74	1,993,000	21,189,260	10.632	5.334	5.304	5.334	5.095	5.354	3,997,772	5.3003	4.70%
2010-03-30	0	10.22	10.12	10.24	10.04	10.38	182,000	1,846,760	10.147	5.095	5.045	5.105	5.005	5.175	365,075	5.0586	0.20%
2010-03-29	0	10.20	10.24	10.28	10.18	10.72	319,200	3,297,584	10.331	5.085	5.105	5.125	5.075	5.344	640,285	5.1502	-1.54%
2010-03-26	0	10.36	10.32	10.36	10.22	10.56	632,500	6,634,070	10.489	5.165	5.145	5.165	5.095	5.264	1,268,736	5.2289	-0.58%
2010-03-25	0	10.42	10.40	10.42	10.34	10.52	240,000	2,496,480	10.402	5.195	5.185	5.195	5.155	5.245	481,418	5.1857	0.77%
2010-03-24	0	10.34	10.24	10.34	10.22	10.42	628,076	6,483,571	10.323	5.155	5.105	5.155	5.095	5.195	1,259,862	5.1463	1.17%
2010-03-23	0	10.22	10.20	10.22	9.850	10.32	544,000	5,466,300	10.048	5.095	5.085	5.095	4.910	5.145	1,091,213	5.0094	3.76%
2010-03-22	0	9.850	9.820	9.890	9.800	9.900	136,000	1,343,120	9.8759	4.910	4.896	4.930	4.886	4.935	272,803	4.9234	1.44%
2010-03-19	0	9.710	9.710	9.810	9.710	9.820	192,000	1,876,000	9.7708	4.841	4.841	4.891	4.841	4.896	385,134	4.8710	-0.51%
2010-03-18	0	9.760	9.710	9.760	9.680	9.830	62,000	604,820	9.7552	4.866	4.841	4.866	4.826	4.901	124,366	4.8632	0.00%
2010-03-17	0	9.760	9.660	9.770	9.640	10.00	350,800	3,399,580	9.6909	4.866	4.816	4.871	4.806	4.985	703,672	4.8312	1.14%
2010-03-16	0	9.650	9.650	9.680	9.610	9.800	348,000	3,377,880	9.7066	4.811	4.811	4.826	4.791	4.886	698,056	4.8390	-1.43%
2010-03-15	0	9.790	9.660	9.800	9.600	9.810	276,000	2,686,480	9.7336	4.881	4.816	4.886	4.786	4.891	553,630	4.8525	0.00%
2010-03-12	0	9.790	9.760	9.800	9.380	10.00	514,400	4,989,992	9.7006	4.881	4.866	4.886	4.676	4.985	1,031,838	4.8360	3.60%
2010-03-11	0	9.450	9.430	9.460	8.800	9.460	938,000	8,463,780	9.0232	4.711	4.701	4.716	4.387	4.716	1,881,540	4.4983	6.18%
2010-03-10	0	8.900	8.890	8.900	8.870	8.950	404,366	3,598,396	8.8989	4.437	4.432	4.437	4.422	4.462	811,120	4.4363	0.34%
2010-03-09	0	8.870	8.860	8.900	8.860	8.990	192,000	1,711,840	8.9158	4.422	4.417	4.437	4.417	4.482	385,134	4.4448	-1.44%
2010-03-08	0	9.000	8.990	9.000	9.000	9.020	186,000	1,674,460	9.0025	4.487	4.482	4.487	4.487	4.497	373,099	4.4880	0.00%
2010-03-05	0	9.000	8.930	9.000	8.880	9.100	138,000	1,241,980	8.9999	4.487	4.452	4.487	4.427	4.537	276,815	4.4867	0.11%
2010-03-04	0	8.990	8.950	8.990	8.960	9.100	80,000	720,300	9.0038	4.482	4.462	4.482	4.467	4.537	160,473	4.4886	-0.11%
2010-03-03	0	9.000	8.980	9.000	8.980	9.030	140,000	1,259,740	8.9981	4.487	4.477	4.487	4.477	4.502	280,827	4.4858	0.11%
2010-03-02	0	8.990	8.980	8.990	8.970	9.020	293,000	2,634,420	8.9912	4.482	4.477	4.482	4.472	4.497	587,731	4.4824	0.11%
2010-03-01	0	8.980	8.960	8.980	8.850	9.000	506,000	4,540,020	8.9724	4.477	4.467	4.477	4.412	4.487	1,014,989	4.4730	1.13%
2010-02-26	0	8.880	8.840	8.880	8.860	8.940	196,000	1,743,360	8.8947	4.427	4.407	4.427	4.417	4.457	393,158	4.4343	-0.67%
2010-02-25	0	8.940	8.880	8.940	8.830	8.990	260,000	2,314,920	8.9035	4.457	4.427	4.457	4.402	4.482	521,536	4.4387	0.45%
2010-02-24	0	8.900	8.820	8.900	8.900	8.900	10,000	89,000	8.9000	4.437	4.397	4.437	4.437	4.437	20,059	4.4369	0.00%
2010-02-23	0	8.900	8.850	8.900	8.890	8.950	290,000	2,578,600	8.8917	4.437	4.412	4.437	4.432	4.462	581,713	4.4328	1.71%
2010-02-22	0	8.750	8.710	8.800	8.730	8.900	208,000	1,816,500	8.7332	4.362	4.342	4.387	4.352	4.437	417,229	4.3537	0.81%
2010-02-19	0	8.680	8.680	8.720	8.600	8.680	244,000	2,114,160	8.6646	4.327	4.327	4.347	4.287	4.327	489,441	4.3195	-1.36%
2010-02-18	0	8.800	8.710	8.810	8.740	8.890	90,000	796,980	8.8553	4.387	4.342	4.392	4.357	4.432	180,532	4.4146	-0.68%
2010-02-17	0	8.860	8.820	9.000	8.820	9.130	332,000	2,983,080	8.9852	4.417	4.397	4.487	4.397	4.552	665,961	4.4794	-0.34%
2010-02-12	0	8.890	8.760	8.960	8.700	8.900	362,000	3,178,820	8.7813	4.432	4.367	4.467	4.337	4.437	726,138	4.3777	1.48%
2010-02-11	0	8.760	8.750	8.770	8.730	8.790	118,000	1,034,280	8.7651	4.367	4.362	4.372	4.352	4.382	236,697	4.3696	0.46%
2010-02-10	0	8.720	8.700	8.750	8.720	8.750	126,376	1,103,879	8.7349	4.347	4.337	4.362	4.347	4.362	253,498	4.3546	0.81%
2010-02-09	0	8.650	8.610	8.650	8.600	8.650	90,000	776,860	8.6318	4.312	4.292	4.312	4.287	4.312	180,532	4.3032	0.23%
2010-02-08	0	8.630	8.630	8.660	8.500	8.660	64,000	552,640	8.6350	4.302	4.302	4.317	4.237	4.317	128,378	4.3048	0.00%
2010-02-05	0	8.630	8.600	8.630	8.620	8.820	128,000	1,108,340	8.6589	4.302	4.287	4.302	4.297	4.397	256,756	4.3167	-4.11%
2010-02-04	0	9.000	8.940	9.000	8.810	9.050	232,000	2,085,600	8.9897	4.487	4.457	4.487	4.392	4.512	465,370	4.4816	-0.55%
2010-02-03	0	9.050	9.000	9.080	8.880	9.100	464,000	4,185,720	9.0209	4.512	4.487	4.527	4.427	4.537	930,741	4.4972	1.91%
2010-02-02	0	8.880	8.800	8.850	8.750	8.990	152,000	1,348,460	8.8714	4.427	4.387	4.412	4.362	4.482	304,898	4.4227	1.37%
2010-02-01	0	8.760	8.760	8.770	8.540	8.830	296,000	2,599,680	8.7827	4.367	4.367	4.372	4.257	4.402	593,748	4.3784	-0.23%
2010-01-29	0	8.780	8.750	8.800	8.750	8.940	48,000	423,280	8.8183	4.377	4.362	4.387	4.362	4.457	96,284	4.3962	-1.79%
2010-01-28	0	8.940	8.890	8.940	8.580	8.940	114,000	998,660	8.7602	4.457	4.432	4.457	4.277	4.457	228,673	4.3672	5.92%
2010-01-27	0	8.440	8.350	8.440	8.310	9.050	654,000	5,623,500	8.5986	4.208	4.163	4.208	4.143	4.512	1,311,863	4.2867	-4.85%
2010-01-26	0	8.870	8.880	8.980	8.870	9.120	159,000	1,421,000	8.9371	4.422	4.427	4.477	4.422	4.547	318,939	4.4554	-2.74%
2010-01-25	0	9.120	9.030	9.200	9.000	9.120	78,000	709,440	9.0954	4.547	4.502	4.586	4.487	4.547	156,461	4.5343	0.00%
2010-01-22	0	9.120	9.050	9.160	8.960	9.200	357,000	3,227,920	9.0418	4.547	4.512	4.567	4.467	4.586	716,109	4.5076	-1.72%
2010-01-21	0	9.280	9.270	9.370	9.280	9.400	30,000	280,800	9.3600	4.626	4.621	4.671	4.626	4.686	60,177	4.6662	-2.11%
2010-01-20	0	9.480	9.410	9.480	9.390	9.500	126,000	1,190,280	9.4467	4.726	4.691	4.726	4.681	4.736	252,744	4.7094	0.00%
2010-01-19	0	9.480	9.420	9.500	9.200	9.500	454,000	4,247,460	9.3556	4.726	4.696	4.736	4.586	4.736	910,682	4.6640	-0.21%
2010-01-18	0	9.500	9.490	9.500	9.450	9.520	138,000	1,311,120	9.5009	4.736	4.731	4.736	4.711	4.746	276,815	4.7364	-2.06%
2010-01-15	0	9.700	9.540	9.700	9.500	9.780	100,000	964,180	9.6418	4.836	4.756	4.836	4.736	4.876	200,591	4.8067	0.31%
2010-01-14	0	9.670	9.610	9.700	9.500	9.750	232,000	2,232,520	9.6229	4.821	4.791	4.836	4.736	4.861	465,370	4.7973	0.00%
2010-01-13	0	9.670	9.670	9.700	9.640	9.900	320,000	3,118,400	9.7450	4.821	4.821	4.836	4.806	4.935	641,890	4.8582	-3.30%
2010-01-12	0	10.00	9.970	10.00	9.880	10.00	192,000	1,912,180	9.9593	4.985	4.970	4.985	4.925	4.985	385,134	4.9650	0.50%
2010-01-11	0	9.950	9.940	9.970	9.790	9.980	224,000	2,221,640	9.9180	4.960	4.955	4.970	4.881	4.975	449,323	4.9444	1.74%
2010-01-08	0	9.780	9.780	9.800	9.770	9.840	268,331	2,629,644	9.8000	4.876	4.876	4.886	4.871	4.906	538,247	4.8856	-0.20%
2010-01-07	0	9.800	9.760	9.800	9.760	9.870	260,000	2,552,420	9.8170	4.886	4.866	4.886	4.866	4.920	521,536	4.8940	0.31%
2010-01-06	0	9.770	9.740	9.800	9.730	9.930	180,800	1,774,040	9.8122	4.871	4.856	4.886	4.851	4.950	362,668	4.8916	-0.71%
2010-01-05	0	9.840	9.790	9.880	9.750	9.910	490,000	4,826,500	9.8500	4.906	4.881	4.925	4.861	4.940	982,894	4.9105	1.97%
2010-01-04	0	9.650	9.600	9.640	9.280	9.650	660,000	6,225,240	9.4322	4.811	4.786	4.806	4.626	4.811	1,323,898	4.7022	3.76%
2009-12-31	0	9.300	9.220	9.300	9.020	9.300	136,000	1,250,820	9.1972	4.636	4.596	4.636	4.497	4.636	272,803	4.5851	1.97%
2009-12-30	0	9.120	9.040	9.120	9.000	9.120	158,000	1,430,280	9.0524	4.547	4.507	4.547	4.487	4.547	316,933	4.5129	-0.55%
2009-12-29	0	9.170	9.120	9.180	9.100	9.220	152,000	1,394,560	9.1747	4.571	4.547	4.576	4.537	4.596	304,898	4.5739	0.44%
2009-12-28	0	9.130	9.100	9.160	8.950	9.190	185,000	1,682,620	9.0952	4.552	4.537	4.567	4.462	4.581	371,093	4.5342	2.35%
2009-12-24	0	8.920	8.850	8.950	8.800	8.920	111,000	983,960	8.8645	4.447	4.412	4.462	4.387	4.447	222,656	4.4192	0.68%
2009-12-23	0	8.860	8.860	8.910	8.740	8.920	66,000	584,320	8.8533	4.417	4.417	4.442	4.357	4.447	132,390	4.4136	0.91%
2009-12-22	0	8.780	8.710	8.790	8.660	8.790	92,000	802,300	8.7207	4.377	4.342	4.382	4.317	4.382	184,543	4.3475	1.50%
2009-12-21	0	8.650	8.620	8.660	8.490	8.890	68,000	585,960	8.6171	4.312	4.297	4.317	4.232	4.432	136,402	4.2958	-1.14%
2009-12-18	0	8.750	8.730	8.790	8.660	9.090	228,000	2,006,560	8.8007	4.362	4.352	4.382	4.317	4.532	457,347	4.3874	-2.78%
2009-12-17	0	9.000	9.000	9.040	8.700	9.130	1,178,000	10,609,600	9.0065	4.487	4.487	4.507	4.337	4.552	2,362,958	4.4900	3.45%
2009-12-16	0	8.700	8.650	8.700	8.700	8.780	166,000	1,447,900	8.7223	4.337	4.312	4.337	4.337	4.377	332,981	4.3483	-0.23%
2009-12-15	0	8.720	8.680	8.730	8.670	8.850	298,000	2,599,120	8.7219	4.347	4.327	4.352	4.322	4.412	597,760	4.3481	-1.58%
2009-12-14	0	8.860	8.860	8.870	8.560	8.870	280,000	2,450,880	8.7531	4.417	4.417	4.422	4.267	4.422	561,654	4.3637	3.50%
2009-12-11	0	8.560	8.550	8.560	8.540	8.690	756,000	6,501,780	8.6002	4.267	4.262	4.267	4.257	4.332	1,516,465	4.2875	-2.06%
2009-12-10	0	8.740	8.670	8.750	8.610	8.950	374,369	3,270,058	8.7349	4.357	4.322	4.362	4.292	4.462	750,949	4.3546	0.34%
2009-12-09	0	8.710	8.710	8.800	8.700	8.950	418,000	3,693,260	8.8356	4.342	4.342	4.387	4.337	4.462	838,469	4.4048	-2.79%
2009-12-08	0	8.960	8.960	8.990	8.830	8.960	106,800	951,156	8.9060	4.467	4.467	4.482	4.402	4.467	214,231	4.4399	0.00%
2009-12-07	0	8.960	8.970	9.020	8.800	9.040	246,500	2,187,175	8.8729	4.467	4.472	4.497	4.387	4.507	494,456	4.4234	0.00%
2009-12-04	0	8.960	8.940	9.100	8.930	9.300	442,000	3,996,120	9.0410	4.467	4.457	4.537	4.452	4.636	886,611	4.5072	-3.14%
2009-12-03	0	9.250	9.140	9.250	9.000	9.250	536,000	4,879,160	9.1029	4.611	4.557	4.611	4.487	4.611	1,075,166	4.5381	0.98%
2009-12-02	0	9.160	9.110	9.180	8.710	9.160	978,000	8,829,100	9.0277	4.567	4.542	4.576	4.342	4.567	1,961,777	4.5006	6.88%
2009-12-01	0	8.570	8.520	8.580	8.120	8.650	753,000	6,363,630	8.4510	4.272	4.247	4.277	4.048	4.312	1,510,448	4.2131	4.51%
2009-11-30	0	8.200	8.200	8.230	8.000	8.240	246,700	2,016,570	8.1742	4.088	4.088	4.103	3.988	4.108	494,857	4.0751	5.13%
2009-11-27	0	7.800	8.040	8.050	7.800	8.200	228,000	1,833,840	8.0432	3.889	4.008	4.013	3.889	4.088	457,347	4.0097	-6.02%
2009-11-26	0	8.300	8.290	8.390	8.280	8.390	32,000	267,500	8.3594	4.138	4.133	4.183	4.128	4.183	64,189	4.1674	-1.07%
2009-11-25	0	8.390	8.390	8.400	8.310	8.400	58,000	486,620	8.3900	4.183	4.183	4.188	4.143	4.188	116,343	4.1826	-0.24%
2009-11-24	0	8.410	8.410	8.440	8.400	8.540	210,000	1,778,380	8.4685	4.193	4.193	4.208	4.188	4.257	421,240	4.2218	1.33%
2009-11-23	0	8.300	8.290	8.390	8.210	8.300	184,000	1,520,260	8.2623	4.138	4.133	4.183	4.093	4.138	369,087	4.1190	0.00%
2009-11-20	0	8.300	8.280	8.370	8.300	8.400	163,196	1,365,899	8.3697	4.138	4.128	4.173	4.138	4.188	327,356	4.1725	-2.35%
2009-11-19	0	8.500	8.420	8.500	8.400	8.630	94,000	801,360	8.5251	4.237	4.198	4.237	4.188	4.302	188,555	4.2500	-0.70%
2009-11-18	0	8.560	8.540	8.640	8.500	8.710	174,000	1,494,600	8.5897	4.267	4.257	4.307	4.237	4.342	349,028	4.2822	-2.62%
2009-11-17	0	8.790	8.640	8.790	8.640	8.820	38,000	333,840	8.7853	4.382	4.307	4.382	4.307	4.397	76,224	4.3797	1.15%
2009-11-16	0	8.690	8.600	8.690	8.500	8.700	70,000	605,560	8.6509	4.332	4.287	4.332	4.237	4.337	140,413	4.3127	2.24%
2009-11-13	0	8.500	8.380	8.500	8.320	8.590	280,000	2,371,740	8.4705	4.237	4.178	4.237	4.148	4.282	561,654	4.2228	1.19%
2009-11-12	0	8.400	8.400	8.430	8.400	8.500	152,000	1,279,960	8.4208	4.188	4.188	4.203	4.188	4.237	304,898	4.1980	-1.18%
2009-11-11	0	8.500	8.460	8.500	8.470	8.690	150,000	1,281,760	8.5451	4.237	4.218	4.237	4.223	4.332	300,886	4.2600	-2.30%
2009-11-10	0	8.700	8.560	8.600	8.600	8.860	166,231	1,444,593	8.6903	4.337	4.267	4.287	4.287	4.417	333,444	4.3323	-1.69%
2009-11-09	0	8.850	8.800	8.850	8.440	8.850	380,000	3,291,140	8.6609	4.412	4.387	4.412	4.208	4.412	762,245	4.3177	6.24%
2009-11-06	0	8.330	8.320	8.420	8.050	8.440	560,100	4,612,445	8.2350	4.153	4.148	4.198	4.013	4.208	1,123,508	4.1054	4.12%
2009-11-05	0	8.000	8.000	8.040	7.960	8.040	306,000	2,448,500	8.0016	3.988	3.988	4.008	3.968	4.008	613,807	3.9890	-1.84%
2009-11-04	0	8.150	8.050	8.150	7.750	8.180	254,000	2,015,760	7.9361	4.063	4.013	4.063	3.864	4.078	509,500	3.9563	5.84%
2009-11-03	0	7.700	7.670	7.700	7.610	7.700	22,000	168,960	7.6800	3.839	3.824	3.839	3.794	3.839	44,130	3.8287	0.00%
2009-11-02	0	7.700	7.680	7.730	7.460	7.740	491,196	3,773,625	7.6825	3.839	3.829	3.854	3.719	3.859	985,293	3.8300	-0.39%
2009-10-30	0	7.730	7.710	7.730	7.660	7.750	250,804	1,934,976	7.7151	3.854	3.844	3.854	3.819	3.864	503,089	3.8462	2.25%
2009-10-29	0	7.560	7.520	7.580	7.530	7.600	404,000	3,052,260	7.5551	3.769	3.749	3.779	3.754	3.789	810,386	3.7664	-1.18%
2009-10-28	0	7.650	7.580	7.650	7.570	7.700	126,000	958,400	7.6063	3.814	3.779	3.814	3.774	3.839	252,744	3.7920	0.00%
2009-10-27	0	7.650	7.600	7.660	7.600	7.950	324,000	2,486,560	7.6746	3.814	3.789	3.819	3.789	3.963	649,914	3.8260	-2.55%
2009-10-23	0	7.850	7.850	7.880	7.600	7.850	390,000	3,006,960	7.7102	3.913	3.913	3.928	3.789	3.913	782,304	3.8437	1.29%
2009-10-22	0	7.750	7.700	7.750	7.580	7.750	52,000	398,440	7.6623	3.864	3.839	3.864	3.779	3.864	104,307	3.8199	0.65%
2009-10-21	0	7.700	7.610	7.720	7.700	7.720	136,000	1,048,160	7.7071	3.839	3.794	3.849	3.839	3.849	272,803	3.8422	-0.13%
2009-10-20	0	7.710	7.650	7.750	7.500	7.710	300,800	2,285,340	7.5975	3.844	3.814	3.864	3.739	3.844	603,377	3.7876	3.49%
2009-10-19	0	7.450	7.450	7.470	7.450	7.500	234,000	1,748,560	7.4725	3.714	3.714	3.724	3.714	3.739	469,382	3.7252	-0.27%
2009-10-16	0	7.470	7.470	7.550	7.470	7.510	318,000	2,383,900	7.4965	3.724	3.724	3.764	3.724	3.744	637,878	3.7372	-1.84%
2009-10-15	0	7.610	7.600	7.640	7.560	7.690	722,000	5,510,420	7.6322	3.794	3.789	3.809	3.769	3.834	1,448,265	3.8048	-0.65%
2009-10-14	0	7.660	7.660	7.680	7.350	7.660	972,400	7,303,000	7.5103	3.819	3.819	3.829	3.664	3.819	1,950,544	3.7441	3.79%
2009-10-13	0	7.380	7.330	7.380	7.300	7.500	629,988	4,646,752	7.3759	3.679	3.654	3.679	3.639	3.739	1,263,697	3.6771	0.41%
2009-10-12	0	7.350	7.340	7.370	6.770	7.460	1,068,000	7,668,720	7.1804	3.664	3.659	3.674	3.375	3.719	2,142,308	3.5797	6.99%
2009-10-09	0	6.870	6.840	6.880	6.800	6.880	378,000	2,587,020	6.8440	3.425	3.410	3.430	3.390	3.430	758,233	3.4119	1.63%
2009-10-08	0	6.760	6.740	6.790	6.700	6.780	230,488	1,555,779	6.7499	3.370	3.360	3.385	3.340	3.380	462,337	3.3650	-0.29%
2009-10-07	0	6.780	6.750	6.790	6.550	6.800	538,000	3,602,860	6.6968	3.380	3.365	3.385	3.265	3.390	1,079,178	3.3385	4.63%
2009-10-06	0	6.480	6.480	6.580	6.430	6.570	340,800	2,205,700	6.4721	3.230	3.230	3.280	3.206	3.275	683,613	3.2265	0.93%
2009-10-05	0	6.420	6.420	6.450	6.390	6.450	50,000	322,160	6.4432	3.201	3.201	3.216	3.186	3.216	100,295	3.2121	-0.47%
2009-10-02	0	6.450	6.450	6.500	6.380	6.570	198,000	1,271,260	6.4205	3.216	3.216	3.240	3.181	3.275	397,170	3.2008	-2.86%
2009-09-30	0	6.640	6.550	6.640	6.520	6.640	172,000	1,133,800	6.5919	3.310	3.265	3.310	3.250	3.310	345,016	3.2862	0.61%
2009-09-29	0	6.600	6.560	6.600	6.550	6.640	154,000	1,014,380	6.5869	3.290	3.270	3.290	3.265	3.310	308,910	3.2837	0.15%
2009-09-28	0	6.590	6.390	6.600	6.370	6.600	458,000	2,967,300	6.4788	3.285	3.186	3.290	3.176	3.290	918,705	3.2299	0.92%
2009-09-25	0	6.530	6.530	6.570	6.370	6.570	156,000	1,015,960	6.5126	3.255	3.255	3.275	3.176	3.275	312,921	3.2467	1.71%
2009-09-24	0	6.420	6.420	6.440	6.390	6.450	258,000	1,657,400	6.4240	3.201	3.201	3.211	3.186	3.216	517,524	3.2026	0.63%
2009-09-23	0	6.380	6.370	6.480	6.310	6.500	936,000	6,025,860	6.4379	3.181	3.176	3.230	3.146	3.240	1,877,529	3.2095	-3.04%
2009-09-22	0	6.580	6.580	6.600	6.560	6.660	140,000	923,060	6.5933	3.280	3.280	3.290	3.270	3.320	280,827	3.2869	-1.05%
2009-09-21	0	6.650	6.600	6.680	6.550	6.670	154,000	1,016,040	6.5977	3.315	3.290	3.330	3.265	3.325	308,910	3.2891	1.06%
2009-09-18	0	6.580	6.580	6.620	6.510	6.620	544,000	3,568,320	6.5594	3.280	3.280	3.300	3.245	3.300	1,091,213	3.2700	-0.45%
2009-09-17	0	6.610	6.600	6.610	6.500	6.710	364,000	2,406,840	6.6122	3.295	3.290	3.295	3.240	3.345	730,150	3.2964	2.16%
2009-09-16	0	6.470	6.470	6.490	6.310	6.500	632,000	4,059,900	6.4239	3.225	3.225	3.235	3.146	3.240	1,267,733	3.2025	0.78%
2009-09-15	0	6.420	6.420	6.450	6.320	6.610	276,000	1,772,960	6.4238	3.201	3.201	3.216	3.151	3.295	553,630	3.2024	-1.23%
2009-09-14	0	6.500	6.500	6.600	6.500	6.800	412,000	2,749,400	6.6733	3.240	3.240	3.290	3.240	3.390	826,434	3.3268	-3.27%
2009-09-11	0	6.720	6.710	6.760	6.710	6.800	188,000	1,274,000	6.7766	3.350	3.345	3.370	3.345	3.390	377,110	3.3783	0.30%
2009-09-10	0	6.700	6.700	6.800	6.600	6.800	46,875	314,063	6.7000	3.340	3.340	3.390	3.290	3.390	94,027	3.3401	-0.15%
2009-09-09	0	6.780	6.780	6.800	6.720	6.920	262,000	1,788,980	6.8282	3.345	3.345	3.355	3.316	3.414	531,030	3.3689	-1.02%
2009-09-08	0	6.850	6.850	6.860	6.600	6.850	286,000	1,926,420	6.7357	3.380	3.380	3.385	3.256	3.380	579,674	3.3233	2.54%
2009-09-07	0	6.680	6.680	6.700	6.500	6.660	192,000	1,273,520	6.6329	3.296	3.296	3.306	3.207	3.286	389,152	3.2726	3.41%
2009-09-04	0	6.460	6.460	6.480	6.270	6.480	188,000	1,199,200	6.3787	3.187	3.187	3.197	3.093	3.197	381,045	3.1471	3.03%
2009-09-03	0	6.270	6.260	6.270	6.190	6.270	118,000	735,840	6.2359	3.093	3.089	3.093	3.054	3.093	239,166	3.0767	0.97%
2009-09-02	0	6.210	6.210	6.290	6.150	6.210	102,000	631,860	6.1947	3.064	3.064	3.103	3.034	3.064	206,737	3.0563	0.49%
2009-09-01	0	6.180	6.190	6.220	6.120	6.250	774,796	4,777,678	6.1664	3.049	3.054	3.069	3.019	3.084	1,570,382	3.0424	-4.19%
2009-08-31	0	6.450	6.390	6.450	6.400	6.590	92,400	598,560	6.4779	3.182	3.153	3.182	3.158	3.251	187,279	3.1961	-2.27%
2009-08-28	0	6.600	6.550	6.600	6.550	6.680	344,000	2,276,460	6.6176	3.256	3.232	3.256	3.232	3.296	697,230	3.2650	-2.65%
2009-08-27	0	6.780	6.610	6.780	6.660	6.830	58,000	390,820	6.7383	3.345	3.261	3.345	3.286	3.370	117,556	3.3245	-0.88%
2009-08-26	0	6.840	6.780	6.850	6.550	6.960	110,000	758,340	6.8940	3.375	3.345	3.380	3.232	3.434	222,952	3.4014	2.09%
2009-08-25	0	6.700	6.630	6.700	6.560	6.720	140,000	935,160	6.6797	3.306	3.271	3.306	3.237	3.316	283,757	3.2956	-0.30%
2009-08-24	0	6.720	6.700	6.800	6.700	6.800	127,000	859,800	6.7701	3.316	3.306	3.355	3.306	3.355	257,408	3.3402	1.97%
2009-08-21	0	6.590	6.520	6.590	6.580	6.600	76,000	501,300	6.5961	3.251	3.217	3.251	3.246	3.256	154,039	3.2544	0.76%
2009-08-20	0	6.540	6.540	6.580	6.500	6.600	79,000	518,320	6.5610	3.227	3.227	3.246	3.207	3.256	160,120	3.2371	1.40%
2009-08-19	0	6.450	6.300	6.450	6.260	6.500	152,000	968,200	6.3697	3.182	3.108	3.182	3.089	3.207	308,079	3.1427	-0.31%
2009-08-18	0	6.470	6.380	6.470	6.280	6.470	94,000	597,520	6.3566	3.192	3.148	3.192	3.098	3.192	190,522	3.1362	3.03%
2009-08-17	0	6.280	6.280	6.420	6.280	6.500	302,076	1,928,997	6.3858	3.098	3.098	3.168	3.098	3.207	612,257	3.1506	-4.12%
2009-08-14	0	6.550	6.530	6.560	6.460	6.630	262,000	1,709,840	6.5261	3.232	3.222	3.237	3.187	3.271	531,030	3.2199	0.00%
2009-08-13	0	6.550	6.530	6.560	6.460	6.750	478,000	3,135,720	6.5601	3.232	3.222	3.237	3.187	3.330	968,826	3.2366	-0.91%
2009-08-12	0	6.610	6.610	6.740	6.600	6.800	248,000	1,658,420	6.6872	3.261	3.261	3.325	3.256	3.355	502,654	3.2993	-3.36%
2009-08-11	0	6.840	6.840	6.880	6.830	6.920	120,000	824,380	6.8698	3.375	3.375	3.394	3.370	3.414	243,220	3.3894	-1.44%
2009-08-10	0	6.940	6.840	6.950	6.900	7.000	132,823	918,875	6.9180	3.424	3.375	3.429	3.404	3.454	269,210	3.4132	1.61%
2009-08-07	0	6.830	6.800	6.850	6.800	7.010	216,000	1,482,280	6.8624	3.370	3.355	3.380	3.355	3.459	437,796	3.3858	-2.15%
2009-08-06	0	6.980	6.970	6.980	6.870	7.080	276,000	1,926,940	6.9817	3.444	3.439	3.444	3.390	3.493	559,406	3.4446	0.14%
2009-08-05	0	6.970	6.920	6.970	6.860	7.050	288,000	2,018,760	7.0096	3.439	3.414	3.439	3.385	3.478	583,728	3.4584	-0.85%
2009-08-04	0	7.030	7.020	7.080	6.980	7.180	418,000	2,953,280	7.0653	3.468	3.464	3.493	3.444	3.542	847,216	3.4859	1.30%
2009-08-03	0	6.940	6.910	6.940	6.800	6.950	188,000	1,292,260	6.8737	3.424	3.409	3.424	3.355	3.429	381,045	3.3914	2.36%
2009-07-31	0	6.780	6.720	6.780	6.750	6.930	252,000	1,711,100	6.7901	3.345	3.316	3.345	3.330	3.419	510,762	3.3501	0.44%
2009-07-30	0	6.750	6.680	6.800	6.640	6.800	174,000	1,162,420	6.6806	3.330	3.296	3.355	3.276	3.355	352,669	3.2961	-0.74%
2009-07-29	0	6.800	6.800	6.830	6.500	7.000	758,000	5,123,740	6.7596	3.355	3.355	3.370	3.207	3.454	1,536,339	3.3350	-2.72%
2009-07-28	0	6.990	6.910	6.990	6.530	6.990	562,000	3,802,960	6.7668	3.449	3.409	3.449	3.222	3.449	1,139,080	3.3386	7.04%
2009-07-27	0	6.530	6.530	6.560	6.340	6.600	568,000	3,687,300	6.4917	3.222	3.222	3.237	3.128	3.256	1,151,241	3.2029	3.65%
2009-07-24	0	6.300	6.270	6.310	6.290	6.340	582,000	3,673,100	6.3112	3.108	3.093	3.113	3.103	3.128	1,179,617	3.1138	0.80%
2009-07-23	0	6.250	6.220	6.250	6.070	6.250	244,000	1,510,160	6.1892	3.084	3.069	3.084	2.995	3.084	494,547	3.0536	1.63%
2009-07-22	0	6.150	6.130	6.150	5.970	6.230	586,000	3,604,740	6.1514	3.034	3.024	3.034	2.945	3.074	1,187,724	3.0350	2.50%
2009-07-21	0	6.000	6.010	6.030	5.960	6.050	254,000	1,524,840	6.0033	2.960	2.965	2.975	2.941	2.985	514,815	2.9619	0.33%
2009-07-20	0	5.980	5.930	5.980	5.820	5.980	283,167	1,670,989	5.9011	2.950	2.926	2.950	2.871	2.950	573,932	2.9115	2.75%
2009-07-17	0	5.820	5.820	5.880	5.810	5.860	62,000	362,140	5.8410	2.871	2.871	2.901	2.867	2.891	125,664	2.8818	-1.02%
2009-07-16	0	5.880	5.870	5.920	5.850	6.030	352,000	2,089,060	5.9348	2.901	2.896	2.921	2.886	2.975	713,445	2.9281	-0.68%
2009-07-15	0	5.920	5.890	5.920	5.840	5.950	210,000	1,238,300	5.8967	2.921	2.906	2.921	2.881	2.936	425,635	2.9093	1.72%
2009-07-14	0	5.820	5.780	5.890	5.730	5.820	134,000	774,000	5.7761	2.871	2.852	2.906	2.827	2.871	271,596	2.8498	2.11%
2009-07-13	0	5.700	5.650	5.700	5.610	5.700	388,000	2,181,380	5.6221	2.812	2.788	2.812	2.768	2.812	786,411	2.7738	-0.87%
2009-07-10	0	5.750	5.710	5.750	5.750	5.800	34,000	195,780	5.7582	2.837	2.817	2.837	2.837	2.862	68,912	2.8410	0.00%
2009-07-09	0	5.750	5.720	5.780	5.540	5.790	459,677	2,623,313	5.7069	2.837	2.822	2.852	2.733	2.857	931,688	2.8157	3.42%
2009-07-08	0	5.560	5.530	5.570	5.460	5.630	818,960	4,534,631	5.5371	2.743	2.728	2.748	2.694	2.778	1,659,895	2.7319	-2.46%
2009-07-07	0	5.700	5.680	5.700	5.680	5.840	308,000	1,772,882	5.7561	2.812	2.802	2.812	2.802	2.881	624,264	2.8400	-2.06%
2009-07-06	0	5.820	5.800	5.820	5.800	5.860	570,000	3,327,448	5.8376	2.871	2.862	2.871	2.862	2.891	1,155,295	2.8802	-0.34%
2009-07-03	0	5.840	5.840	5.880	5.750	5.900	200,000	1,168,780	5.8439	2.881	2.881	2.901	2.837	2.911	405,367	2.8833	-0.17%
2009-07-02	0	5.850	5.850	5.860	5.800	6.000	182,000	1,069,440	5.8760	2.886	2.886	2.891	2.862	2.960	368,884	2.8991	-0.68%
2009-06-30	0	5.890	5.870	5.900	5.860	6.080	92,000	545,640	5.9309	2.906	2.896	2.911	2.891	3.000	186,469	2.9262	-3.13%
2009-06-29	0	6.080	6.020	6.110	5.900	6.080	54,000	322,160	5.9659	3.000	2.970	3.015	2.911	3.000	109,449	2.9435	1.00%
2009-06-26	0	6.020	5.980	6.030	6.000	6.020	68,000	408,660	6.0097	2.970	2.950	2.975	2.960	2.970	137,825	2.9651	1.18%
2009-06-25	0	5.950	5.880	5.950	5.800	5.980	340,000	2,000,480	5.8838	2.936	2.901	2.936	2.862	2.950	689,123	2.9029	3.12%
2009-06-24	0	5.770	5.740	5.780	5.610	5.780	474,000	2,710,546	5.7185	2.847	2.832	2.852	2.768	2.852	960,719	2.8214	1.05%
2009-06-23	0	5.710	5.660	5.760	5.450	5.850	446,000	2,507,220	5.6216	2.817	2.793	2.842	2.689	2.886	903,967	2.7736	-1.89%
2009-06-22	0	5.820	5.790	5.820	5.610	5.850	130,000	753,880	5.7991	2.871	2.857	2.871	2.768	2.886	263,488	2.8612	2.46%
2009-06-19	0	5.680	5.680	5.700	5.650	5.740	262,000	1,493,720	5.7012	2.802	2.802	2.812	2.788	2.832	531,030	2.8129	-0.35%
2009-06-18	0	5.700	5.670	5.700	5.610	5.800	416,000	2,370,800	5.6990	2.812	2.797	2.812	2.768	2.862	843,162	2.8118	-1.04%
2009-06-17	0	5.760	5.760	5.800	5.760	5.950	452,000	2,621,540	5.7999	2.842	2.842	2.862	2.842	2.936	916,128	2.8615	-2.04%
2009-06-16	0	5.880	5.840	5.880	5.750	6.000	610,000	3,588,620	5.8830	2.901	2.881	2.901	2.837	2.960	1,236,368	2.9026	-3.61%
2009-06-15	0	6.100	6.060	6.130	6.050	6.200	548,000	3,356,400	6.1248	3.010	2.990	3.024	2.985	3.059	1,110,704	3.0219	-0.49%
2009-06-12	0	6.130	6.130	6.140	6.120	6.190	468,000	2,876,220	6.1458	3.024	3.024	3.029	3.019	3.054	948,558	3.0322	-0.33%
2009-06-11	0	6.150	6.130	6.170	6.080	6.220	594,000	3,654,900	6.1530	3.034	3.024	3.044	3.000	3.069	1,203,939	3.0358	-1.13%
2009-06-10	0	6.220	6.220	6.240	6.190	6.270	545,557	3,397,145	6.2269	3.069	3.069	3.079	3.054	3.093	1,105,753	3.0722	0.65%
2009-06-09	0	6.180	6.120	6.180	6.120	6.300	496,000	3,073,000	6.1956	3.049	3.019	3.049	3.019	3.108	1,005,309	3.0568	-2.83%
2009-06-08	0	6.360	6.360	6.400	6.250	6.450	796,400	5,091,396	6.3930	3.138	3.138	3.158	3.084	3.182	1,614,170	3.1542	1.11%
2009-06-05	0	6.290	6.200	6.290	6.100	6.300	496,000	3,080,920	6.2115	3.103	3.059	3.103	3.010	3.108	1,005,309	3.0646	1.62%
2009-06-04	0	6.190	6.190	6.210	6.100	6.220	666,000	4,097,900	6.1530	3.054	3.054	3.064	3.010	3.069	1,349,871	3.0358	-0.64%
2009-06-03	0	6.230	6.190	6.240	6.170	6.260	550,000	3,426,420	6.2299	3.074	3.054	3.079	3.044	3.089	1,114,758	3.0737	3.49%
2009-06-02	0	6.020	6.020	6.100	6.010	6.370	526,000	3,249,980	6.1787	2.970	2.970	3.010	2.965	3.143	1,066,114	3.0484	-5.20%
2009-06-01	0	6.350	6.350	6.380	6.220	6.420	1,185,200	7,524,480	6.3487	3.133	3.133	3.148	3.069	3.168	2,402,202	3.1323	4.79%
2009-05-29	0	6.060	6.040	6.100	5.700	6.120	1,706,000	10,237,800	6.0011	2.990	2.980	3.010	2.812	3.019	3,457,776	2.9608	4.66%
2009-05-27	0	5.790	5.780	5.800	5.700	5.850	742,400	4,301,740	5.7944	2.857	2.852	2.862	2.812	2.886	1,504,721	2.8588	2.84%
2009-05-26	0	5.630	5.630	5.680	5.560	5.710	822,000	4,640,120	5.6449	2.778	2.778	2.802	2.743	2.817	1,666,056	2.7851	-0.88%
2009-05-25	0	5.680	5.680	5.700	5.400	5.710	500,000	2,784,260	5.5685	2.802	2.802	2.812	2.664	2.817	1,013,416	2.7474	3.65%
2009-05-22	0	5.480	5.480	5.530	5.400	5.800	720,000	3,982,720	5.5316	2.704	2.704	2.728	2.664	2.862	1,459,320	2.7292	-2.14%
2009-05-21	0	5.830	5.830	5.880	5.800	5.980	1,290,000	7,596,260	5.8886	2.763	2.763	2.787	2.749	2.834	2,722,000	2.7907	-0.34%
2009-05-20	0	5.850	5.830	5.890	5.800	5.950	822,000	4,837,380	5.8849	2.772	2.763	2.791	2.749	2.820	1,734,484	2.7889	0.86%
2009-05-19	0	5.800	5.760	5.820	5.600	5.820	976,000	5,604,000	5.7418	2.749	2.730	2.758	2.654	2.758	2,059,436	2.7211	4.50%
2009-05-18	0	5.550	5.540	5.550	5.400	5.600	1,258,000	6,907,300	5.4907	2.630	2.625	2.630	2.559	2.654	2,654,478	2.6021	0.00%
2009-05-15	0	5.550	5.520	5.550	5.530	5.630	1,136,000	6,319,360	5.5628	2.630	2.616	2.630	2.621	2.668	2,397,048	2.6363	0.54%
2009-05-14	0	5.520	5.500	5.520	5.470	5.750	545,200	3,025,220	5.5488	2.616	2.607	2.616	2.592	2.725	1,150,414	2.6297	-4.66%
2009-05-13	0	5.790	5.720	5.900	5.790	5.900	780,000	4,569,360	5.8582	2.744	2.711	2.796	2.744	2.796	1,645,860	2.7763	-1.86%
2009-05-12	0	5.900	5.820	5.900	5.680	5.900	882,000	5,126,380	5.8122	2.796	2.758	2.796	2.692	2.796	1,861,088	2.7545	-0.84%
2009-05-11	0	5.950	5.930	5.950	5.800	6.190	1,196,000	7,225,560	6.0414	2.820	2.810	2.820	2.749	2.934	2,523,653	2.8631	2.94%
2009-05-08	0	5.780	5.670	5.780	5.240	5.780	1,349,788	7,486,439	5.5464	2.739	2.687	2.739	2.483	2.739	2,848,157	2.6285	10.31%
2009-05-07	0	5.240	5.190	5.240	5.100	5.380	862,000	4,513,660	5.2363	2.483	2.460	2.483	2.417	2.550	1,818,887	2.4816	1.35%
2009-05-06	0	5.170	5.160	5.170	4.960	5.170	780,000	3,979,520	5.1019	2.450	2.445	2.450	2.351	2.450	1,645,860	2.4179	3.61%
2009-05-05	0	4.990	4.930	4.990	4.930	5.050	550,000	2,749,840	4.9997	2.365	2.336	2.365	2.336	2.393	1,160,543	2.3694	0.81%
2009-05-04	0	4.950	4.950	5.000	4.760	4.950	916,000	4,470,700	4.8807	2.346	2.346	2.370	2.256	2.346	1,932,831	2.3130	5.77%
2009-04-30	0	4.680	4.620	4.700	4.600	4.700	697,600	3,260,000	4.6732	2.218	2.189	2.227	2.180	2.227	1,471,990	2.2147	2.18%
2009-04-29	0	4.580	4.560	4.580	4.500	4.640	358,000	1,635,220	4.5677	2.171	2.161	2.171	2.133	2.199	755,408	2.1647	2.23%
2009-04-28	0	4.480	4.450	4.520	4.450	4.630	530,000	2,391,100	4.5115	2.123	2.109	2.142	2.109	2.194	1,118,341	2.1381	-1.32%
2009-04-27	0	4.540	4.580	4.600	4.500	4.810	824,000	3,828,860	4.6467	2.152	2.171	2.180	2.133	2.280	1,738,704	2.2021	-7.16%
2009-04-24	0	4.890	4.880	4.920	4.840	4.970	312,000	1,530,080	4.9041	2.317	2.313	2.332	2.294	2.355	658,344	2.3241	-1.61%
2009-04-23	0	4.970	4.930	4.970	4.810	4.970	404,000	1,976,820	4.8931	2.355	2.336	2.355	2.280	2.355	852,471	2.3189	2.05%
2009-04-22	0	4.870	4.870	4.980	4.850	5.070	592,000	2,918,720	4.9303	2.308	2.308	2.360	2.298	2.403	1,249,166	2.3365	-0.61%
2009-04-21	0	4.900	4.900	4.920	4.890	4.950	268,000	1,315,640	4.9091	2.322	2.322	2.332	2.317	2.346	565,501	2.3265	-2.97%
2009-04-20	0	5.050	5.020	5.050	4.950	5.190	650,505	3,256,920	5.0068	2.393	2.379	2.393	2.346	2.460	1,372,616	2.3728	2.23%
2009-04-17	0	4.940	4.880	4.940	4.820	5.000	404,000	1,989,020	4.9233	2.341	2.313	2.341	2.284	2.370	852,471	2.3332	3.13%
2009-04-16	0	4.790	4.800	4.850	4.780	5.000	960,000	4,695,540	4.8912	2.270	2.275	2.298	2.265	2.370	2,025,674	2.3180	-1.03%
2009-04-15	0	4.840	4.840	4.900	4.790	4.900	1,346,000	6,507,560	4.8347	2.294	2.294	2.322	2.270	2.322	2,840,164	2.2913	0.62%
2009-04-14	0	4.810	4.800	4.820	4.700	4.880	788,000	3,784,640	4.8028	2.280	2.275	2.284	2.227	2.313	1,662,741	2.2761	2.56%
2009-04-09	0	4.690	4.690	4.710	4.630	4.750	758,053	3,558,830	4.6947	2.223	2.223	2.232	2.194	2.251	1,599,551	2.2249	2.63%
2009-04-08	0	4.570	4.570	4.600	4.530	4.680	552,000	2,537,780	4.5974	2.166	2.166	2.180	2.147	2.218	1,164,763	2.1788	-2.97%
2009-04-07	0	4.710	4.680	4.710	4.680	4.850	788,000	3,738,640	4.7445	2.232	2.218	2.232	2.218	2.298	1,662,741	2.2485	-1.46%
2009-04-06	0	4.780	4.780	4.900	4.600	4.900	2,022,000	9,501,480	4.6991	2.265	2.265	2.322	2.180	2.322	4,266,577	2.2270	5.05%
2009-04-03	0	4.550	4.530	4.550	4.520	4.730	1,112,000	5,105,680	4.5914	2.156	2.147	2.156	2.142	2.242	2,346,406	2.1760	-0.22%
2009-04-02	0	4.560	4.550	4.560	4.400	4.560	1,351,000	6,088,310	4.5065	2.161	2.156	2.161	2.085	2.161	2,850,715	2.1357	3.87%
2009-04-01	0	4.390	4.370	4.440	4.290	4.480	1,532,800	6,672,560	4.3532	2.080	2.071	2.104	2.033	2.123	3,234,327	2.0630	-2.44%
2009-03-31	0	4.500	4.460	4.500	4.480	4.580	442,000	1,994,000	4.5113	2.133	2.114	2.133	2.123	2.171	932,654	2.1380	1.35%
2009-03-30	0	4.440	4.440	4.480	4.360	4.800	910,000	4,257,760	4.6789	2.104	2.104	2.123	2.066	2.275	1,920,171	2.2174	-6.53%
2009-03-27	0	4.750	4.750	4.770	4.510	4.760	1,942,000	9,097,360	4.6845	2.251	2.251	2.261	2.137	2.256	4,097,771	2.2201	4.86%
2009-03-26	0	4.530	4.500	4.530	4.400	4.600	872,000	3,938,760	4.5169	2.147	2.133	2.147	2.085	2.180	1,839,988	2.1406	4.62%
2009-03-25	0	4.330	4.310	4.350	4.220	4.360	732,000	3,152,620	4.3069	2.052	2.043	2.062	2.000	2.066	1,544,577	2.0411	1.88%
2009-03-24	0	4.250	4.240	4.250	4.200	4.310	760,000	3,255,720	4.2838	2.014	2.009	2.014	1.990	2.043	1,603,659	2.0302	1.43%
2009-03-23	0	4.190	4.170	4.190	4.130	4.220	884,000	3,699,900	4.1854	1.986	1.976	1.986	1.957	2.000	1,865,309	1.9835	1.45%
2009-03-20	0	4.130	4.130	4.140	4.100	4.200	312,000	1,289,340	4.1325	1.957	1.957	1.962	1.943	1.990	658,344	1.9585	-0.48%
2009-03-19	0	4.150	4.150	4.180	4.130	4.190	342,000	1,420,040	4.1522	1.967	1.967	1.981	1.957	1.986	721,647	1.9678	0.48%
2009-03-18	0	4.130	4.110	4.130	4.110	4.190	780,000	3,239,400	4.1531	1.957	1.948	1.957	1.948	1.986	1,645,860	1.9682	-0.72%
2009-03-17	0	4.160	4.160	4.180	4.150	4.200	354,012	1,478,169	4.1755	1.971	1.971	1.981	1.967	1.990	746,993	1.9788	-0.72%
2009-03-16	0	4.190	4.160	4.230	4.160	4.220	786,000	3,292,640	4.1891	1.986	1.971	2.005	1.971	2.000	1,658,521	1.9853	1.70%
2009-03-13	0	4.120	4.120	4.150	4.110	4.160	377,240	1,565,112	4.1488	1.953	1.953	1.967	1.948	1.971	796,006	1.9662	-0.48%
2009-03-12	0	4.140	4.100	4.140	4.120	4.200	218,000	902,700	4.1408	1.962	1.943	1.962	1.953	1.990	459,997	1.9624	0.49%
2009-03-11	0	4.120	4.120	4.180	4.120	4.250	116,000	482,260	4.1574	1.953	1.953	1.981	1.953	2.014	244,769	1.9703	1.23%
2009-03-10	0	4.070	4.070	4.140	4.060	4.200	228,589	938,433	4.1053	1.929	1.929	1.962	1.924	1.990	482,341	1.9456	-1.45%
2009-03-09	0	4.130	4.070	4.130	4.100	4.190	190,000	787,060	4.1424	1.957	1.929	1.957	1.943	1.986	400,915	1.9632	0.00%
2009-03-06	0	4.130	4.130	4.150	4.020	4.150	140,000	575,560	4.1111	1.957	1.957	1.967	1.905	1.967	295,411	1.9483	-0.72%
2009-03-05	0	4.160	4.160	4.230	4.150	4.200	42,400	177,400	4.1840	1.971	1.971	2.005	1.967	1.990	89,467	1.9828	-0.95%
2009-03-04	0	4.200	4.230	4.370	4.050	4.300	210,000	876,400	4.1733	1.990	2.005	2.071	1.919	2.038	443,116	1.9778	6.06%
2009-03-03	0	3.960	3.960	3.990	3.860	4.000	222,000	873,620	3.9352	1.877	1.877	1.891	1.829	1.896	468,437	1.8650	-2.22%
2009-03-02	0	4.050	4.050	4.190	4.010	4.200	322,000	1,315,840	4.0865	1.919	1.919	1.986	1.900	1.990	679,445	1.9366	-4.26%
2009-02-27	0	4.230	4.200	4.240	4.190	4.250	76,000	319,860	4.2087	2.005	1.990	2.009	1.986	2.014	160,366	1.9946	0.95%
2009-02-26	0	4.190	4.180	4.200	4.150	4.250	122,485	513,880	4.1955	1.986	1.981	1.990	1.967	2.014	258,453	1.9883	-0.24%
2009-02-25	0	4.200	4.200	4.250	4.200	4.250	62,000	261,500	4.2177	1.990	1.990	2.014	1.990	2.014	130,825	1.9989	0.72%
2009-02-24	0	4.170	4.170	4.190	4.140	4.190	246,000	1,024,220	4.1635	1.976	1.976	1.986	1.962	1.986	519,079	1.9731	-1.65%
2009-02-23	0	4.240	4.220	4.240	4.120	4.250	304,000	1,274,240	4.1916	2.009	2.000	2.009	1.953	2.014	641,464	1.9865	-0.24%
2009-02-20	0	4.250	4.230	4.270	4.220	4.420	696,000	2,984,940	4.2887	2.014	2.005	2.024	2.000	2.095	1,468,614	2.0325	1.43%
2009-02-19	0	4.190	4.160	4.190	4.120	4.190	300,000	1,246,860	4.1562	1.986	1.971	1.986	1.953	1.986	633,023	1.9697	-1.41%
2009-02-18	0	4.250	4.230	4.270	4.180	4.250	82,000	344,800	4.2049	2.014	2.005	2.024	1.981	2.014	173,026	1.9928	0.71%
2009-02-17	0	4.220	4.220	4.300	4.190	4.320	146,000	619,420	4.2426	2.000	2.000	2.038	1.986	2.047	308,071	2.0106	-0.24%
2009-02-16	0	4.230	4.210	4.250	4.210	4.280	26,000	110,320	4.2431	2.005	1.995	2.014	1.995	2.028	54,862	2.0109	-1.17%
2009-02-13	0	4.280	4.220	4.280	4.220	4.280	76,000	323,260	4.2534	2.028	2.000	2.028	2.000	2.028	160,366	2.0158	1.66%
2009-02-12	0	4.210	4.210	4.250	4.190	4.250	182,000	766,840	4.2134	1.995	1.995	2.014	1.986	2.014	384,034	1.9968	0.72%
2009-02-11	0	4.180	4.160	4.200	4.150	4.180	50,000	207,920	4.1584	1.981	1.971	1.990	1.967	1.981	105,504	1.9707	-2.11%
2009-02-10	0	4.270	4.210	4.270	4.250	4.300	144,493	618,135	4.2780	2.024	1.995	2.024	2.014	2.038	304,891	2.0274	1.67%
2009-02-09	0	4.200	4.130	4.200	4.200	4.280	68,000	288,360	4.2406	1.990	1.957	1.990	1.990	2.028	143,485	2.0097	0.00%
2009-02-06	0	4.200	4.160	4.240	4.100	4.200	152,000	634,700	4.1757	1.990	1.971	2.009	1.943	1.990	320,732	1.9789	2.69%
2009-02-05	0	4.090	4.090	4.100	4.040	4.100	105,000	428,620	4.0821	1.938	1.938	1.943	1.915	1.943	221,558	1.9346	2.25%
2009-02-04	0	4.000	3.960	4.070	4.000	4.060	220,000	887,060	4.0321	1.896	1.877	1.929	1.896	1.924	464,217	1.9109	-0.99%
2009-02-03	0	4.040	4.040	4.100	4.000	4.050	192,000	774,460	4.0336	1.915	1.915	1.943	1.896	1.919	405,135	1.9116	-0.74%
2009-02-02	0	4.070	4.010	4.070	3.980	4.100	74,000	297,540	4.0208	1.929	1.900	1.929	1.886	1.943	156,146	1.9055	-0.73%
2009-01-30	0	4.100	4.000	4.110	3.950	4.100	84,000	338,700	4.0321	1.943	1.896	1.948	1.872	1.943	177,247	1.9109	1.74%
2009-01-29	0	4.030	4.000	4.050	3.800	4.030	100,000	397,980	3.9798	1.910	1.896	1.919	1.801	1.910	211,008	1.8861	4.68%
2009-01-23	0	3.850	3.850	3.900	3.810	3.890	28,000	107,460	3.8379	1.825	1.825	1.848	1.806	1.844	59,082	1.8188	-0.77%
2009-01-22	0	3.880	3.880	3.930	3.860	3.950	48,000	187,400	3.9042	1.839	1.839	1.862	1.829	1.872	101,284	1.8502	0.26%
2009-01-21	0	3.870	3.860	3.870	3.810	3.940	84,000	327,680	3.9010	1.834	1.829	1.834	1.806	1.867	177,247	1.8487	-2.03%
2009-01-20	0	3.950	3.900	3.950	3.950	3.950	8,000	31,600	3.9500	1.872	1.848	1.872	1.872	1.872	16,881	1.8720	0.25%
2009-01-19	0	3.940	3.940	3.990	3.760	3.940	110,000	428,800	3.8982	1.867	1.867	1.891	1.782	1.867	232,109	1.8474	1.03%
2009-01-16	0	3.900	3.850	3.920	3.810	3.960	616,000	2,399,260	3.8949	1.848	1.825	1.858	1.806	1.877	1,299,808	1.8459	-2.01%
2009-01-15	0	3.980	3.970	4.050	3.970	4.100	454,000	1,819,400	4.0075	1.886	1.881	1.919	1.881	1.943	957,975	1.8992	-5.69%
2009-01-14	0	4.220	4.220	4.250	4.170	4.270	296,000	1,251,860	4.2293	2.000	2.000	2.014	1.976	2.024	624,583	2.0043	1.20%
2009-01-13	0	4.170	4.160	4.170	4.110	4.220	172,000	715,940	4.1624	1.976	1.971	1.976	1.948	2.000	362,933	1.9726	0.48%
2009-01-12	0	4.150	4.120	4.170	4.120	4.250	342,000	1,435,580	4.1976	1.967	1.953	1.976	1.953	2.014	721,647	1.9893	-1.43%
2009-01-09	0	4.210	4.200	4.290	4.160	4.230	246,000	1,035,280	4.2085	1.995	1.990	2.033	1.971	2.005	519,079	1.9945	0.48%
2009-01-08	0	4.190	4.180	4.200	4.150	4.290	388,493	1,628,575	4.1920	1.986	1.981	1.990	1.967	2.033	819,750	1.9867	-4.34%
2009-01-07	0	4.380	4.350	4.380	4.270	4.390	580,000	2,523,500	4.3509	2.076	2.062	2.076	2.024	2.080	1,223,845	2.0619	2.82%
2009-01-06	0	4.260	4.260	4.280	4.190	4.300	756,000	3,197,160	4.2290	2.019	2.019	2.028	1.986	2.038	1,595,219	2.0042	-1.39%
2009-01-05	0	4.320	4.300	4.320	4.180	4.320	450,000	1,912,700	4.2504	2.047	2.038	2.047	1.981	2.047	949,535	2.0144	3.35%
2009-01-02	0	4.180	4.110	4.170	4.010	4.200	292,000	1,192,420	4.0836	1.981	1.948	1.976	1.900	1.990	616,143	1.9353	4.24%
2008-12-31	0	4.010	4.000	4.030	4.010	4.080	40,000	161,580	4.0395	1.900	1.896	1.910	1.900	1.934	84,403	1.9144	-0.99%
2008-12-30	0	4.050	4.000	4.050	3.900	4.050	152,000	607,900	3.9993	1.919	1.896	1.919	1.848	1.919	320,732	1.8954	3.58%
2008-12-29	0	3.910	3.910	4.000	3.830	4.020	272,000	1,078,280	3.9643	1.853	1.853	1.896	1.815	1.905	573,941	1.8787	-0.76%
2008-12-24	0	3.940	3.870	3.940	3.800	3.990	240,000	944,440	3.9352	1.867	1.834	1.867	1.801	1.891	506,419	1.8649	-0.25%
2008-12-23	0	3.950	3.900	3.950	3.810	4.010	406,000	1,569,700	3.8663	1.872	1.848	1.872	1.806	1.900	856,691	1.8323	-2.71%
2008-12-22	0	4.060	4.040	4.080	4.030	4.250	528,000	2,163,400	4.0973	1.924	1.915	1.934	1.910	2.014	1,114,121	1.9418	-4.47%
2008-12-19	0	4.250	4.200	4.270	4.050	4.360	1,138,400	4,808,068	4.2235	2.014	1.990	2.024	1.919	2.066	2,402,112	2.0016	1.67%
2008-12-18	0	4.180	4.120	4.180	3.960	4.190	610,000	2,470,460	4.0499	1.981	1.953	1.981	1.877	1.986	1,287,147	1.9193	6.36%
2008-12-17	0	3.930	3.910	3.960	3.870	3.980	214,000	842,600	3.9374	1.862	1.853	1.877	1.834	1.886	451,557	1.8660	0.77%
2008-12-16	0	3.900	3.860	3.900	3.800	3.900	222,000	862,160	3.8836	1.848	1.829	1.848	1.801	1.848	468,437	1.8405	2.09%
2008-12-15	0	3.820	3.820	3.890	3.800	3.990	672,000	2,636,860	3.9239	1.810	1.810	1.844	1.801	1.891	1,417,972	1.8596	0.53%
2008-12-12	0	3.800	3.800	3.840	3.800	4.040	974,000	3,818,960	3.9209	1.801	1.801	1.820	1.801	1.915	2,055,216	1.8582	-1.30%
2008-12-11	0	3.850	3.850	3.900	3.650	3.940	766,000	2,918,580	3.8102	1.825	1.825	1.848	1.730	1.867	1,616,319	1.8057	6.35%
2008-12-10	0	3.620	3.620	3.640	3.420	3.650	425,055	1,497,733	3.5236	1.716	1.716	1.725	1.621	1.730	896,899	1.6699	3.43%
2008-12-09	0	3.500	3.460	3.500	3.450	3.550	116,000	407,460	3.5126	1.659	1.640	1.659	1.635	1.682	244,769	1.6647	0.00%
2008-12-08	0	3.500	3.500	3.520	3.340	3.600	362,000	1,261,660	3.4852	1.659	1.659	1.668	1.583	1.706	763,848	1.6517	5.74%
2008-12-05	0	3.310	3.310	3.340	3.280	3.330	274,000	906,200	3.3073	1.569	1.569	1.583	1.554	1.578	578,161	1.5674	-0.90%
2008-12-04	0	3.340	3.310	3.400	3.300	3.460	176,000	596,440	3.3889	1.583	1.569	1.611	1.564	1.640	371,374	1.6060	2.77%
2008-12-03	0	3.250	3.220	3.320	3.200	3.410	262,000	864,540	3.2998	1.540	1.526	1.573	1.517	1.616	552,840	1.5638	1.25%
2008-12-02	0	3.210	3.200	3.220	3.150	3.290	166,000	530,800	3.1976	1.521	1.517	1.526	1.493	1.559	350,273	1.5154	-0.31%
2008-12-01	0	3.220	3.210	3.270	3.110	3.320	993,000	3,184,850	3.2073	1.526	1.521	1.550	1.474	1.573	2,095,307	1.5200	3.54%
2008-11-28	0	3.110	3.110	3.120	3.100	3.150	350,000	1,095,140	3.1290	1.474	1.474	1.479	1.469	1.493	738,527	1.4829	0.32%
2008-11-27	0	3.100	3.100	3.120	3.100	3.150	424,400	1,326,734	3.1261	1.469	1.469	1.479	1.469	1.493	895,517	1.4815	0.98%
2008-11-26	0	3.070	3.070	3.090	3.060	3.120	171,500	529,950	3.0901	1.455	1.455	1.464	1.450	1.479	361,878	1.4644	-1.60%
2008-11-25	0	3.120	3.090	3.120	3.080	3.140	588,000	1,834,560	3.1200	1.479	1.464	1.479	1.460	1.488	1,240,726	1.4786	0.00%
2008-11-24	0	3.120	3.110	3.120	3.100	3.130	73,200	227,940	3.1139	1.479	1.474	1.479	1.469	1.483	154,458	1.4757	0.00%
2008-11-21	0	3.120	3.110	3.170	3.100	3.200	97,500	308,080	3.1598	1.479	1.474	1.502	1.469	1.517	205,733	1.4975	-2.50%
2008-11-20	0	3.200	3.140	3.230	3.130	3.430	64,000	206,940	3.2334	1.517	1.488	1.531	1.483	1.626	135,045	1.5324	-9.09%
2008-11-19	0	3.520	3.430	3.520	3.520	3.520	8,000	28,160	3.5200	1.668	1.626	1.668	1.668	1.668	16,881	1.6682	0.00%
2008-11-18	0	3.520	3.430	3.520	3.450	3.520	6,000	20,940	3.4900	1.668	1.626	1.668	1.635	1.668	12,660	1.6540	-2.22%
2008-11-17	0	3.600	3.510	3.600	3.540	3.600	146,000	523,240	3.5838	1.706	1.663	1.706	1.678	1.706	308,071	1.6984	1.12%
2008-11-14	0	3.560	3.510	3.560	3.430	3.740	128,000	459,660	3.5911	1.687	1.663	1.687	1.626	1.772	270,090	1.7019	1.14%
2008-11-13	0	3.520	3.500	3.530	3.500	3.540	124,000	436,900	3.5234	1.668	1.659	1.673	1.659	1.678	261,650	1.6698	-5.88%
2008-11-12	0	3.740	3.630	3.770	3.610	3.780	110,000	409,940	3.7267	1.772	1.720	1.787	1.711	1.791	232,109	1.7662	-1.32%
2008-11-11	0	3.790	3.690	3.790	3.700	4.000	130,000	490,460	3.7728	1.796	1.749	1.796	1.753	1.896	274,310	1.7880	-3.07%
2008-11-10	0	3.910	3.710	3.910	3.650	3.930	65,251	249,401	3.8222	1.853	1.758	1.853	1.730	1.862	137,685	1.8114	6.54%
2008-11-07	0	3.670	3.520	3.670	3.450	3.700	182,000	639,180	3.5120	1.739	1.668	1.739	1.635	1.753	384,034	1.6644	4.86%
2008-11-06	0	3.500	3.450	3.500	3.430	3.530	218,000	758,560	3.4796	1.659	1.635	1.659	1.626	1.673	459,997	1.6491	-5.41%
2008-11-05	0	3.700	3.630	3.700	3.600	3.730	304,000	1,113,200	3.6618	1.753	1.720	1.753	1.706	1.768	641,464	1.7354	7.87%
2008-11-04	0	3.430	3.430	3.500	3.360	3.500	250,000	861,858	3.4474	1.626	1.626	1.659	1.592	1.659	527,519	1.6338	-3.38%
2008-11-03	0	3.550	3.550	3.560	3.400	3.600	216,000	757,000	3.5046	1.682	1.682	1.687	1.611	1.706	455,777	1.6609	4.11%
2008-10-31	0	3.410	3.370	3.410	3.050	3.560	596,000	2,014,160	3.3795	1.616	1.597	1.616	1.445	1.687	1,257,606	1.6016	10.71%
2008-10-30	0	3.080	3.100	3.180	2.930	3.100	730,610	2,230,138	3.0524	1.460	1.469	1.507	1.389	1.469	1,541,644	1.4466	5.84%
2008-10-29	0	2.910	2.910	2.950	2.880	3.090	1,559,000	4,630,620	2.9703	1.379	1.379	1.398	1.365	1.464	3,289,611	1.4076	-9.06%
2008-10-28	0	3.200	3.080	3.200	3.000	3.210	380,720	1,162,818	3.0543	1.517	1.460	1.517	1.422	1.521	803,349	1.4475	0.00%
2008-10-27	0	3.200	3.100	3.200	3.200	3.650	208,000	685,400	3.2952	1.517	1.469	1.517	1.517	1.730	438,896	1.5616	-10.11%
2008-10-24	0	3.560	3.540	3.650	3.560	3.750	276,000	1,000,540	3.6251	1.687	1.678	1.730	1.687	1.777	582,381	1.7180	-7.77%
2008-10-23	0	3.860	3.810	3.860	3.750	4.100	142,000	548,680	3.8639	1.829	1.806	1.829	1.777	1.943	299,631	1.8312	-3.50%
2008-10-22	0	4.000	3.850	4.000	3.860	4.000	380,800	1,484,904	3.8994	1.896	1.825	1.896	1.829	1.896	803,518	1.8480	-1.48%
2008-10-21	0	4.060	4.040	4.070	4.000	4.080	120,000	484,640	4.0387	1.924	1.915	1.929	1.896	1.934	253,209	1.9140	1.50%
2008-10-20	0	4.000	3.900	4.000	3.700	4.080	218,000	852,340	3.9098	1.896	1.848	1.896	1.753	1.934	459,997	1.8529	-1.23%
2008-10-17	0	4.050	3.980	4.050	3.980	4.100	146,000	589,240	4.0359	1.919	1.886	1.919	1.886	1.943	308,071	1.9127	2.02%
2008-10-16	0	3.970	3.960	3.970	3.930	4.230	610,000	2,432,660	3.9880	1.881	1.877	1.881	1.862	2.005	1,287,147	1.8900	-5.25%
2008-10-15	0	4.190	4.130	4.190	4.130	4.240	270,000	1,130,140	4.1857	1.986	1.957	1.986	1.957	2.009	569,721	1.9837	-3.01%
2008-10-14	0	4.320	4.220	4.320	4.200	4.400	720,000	3,085,420	4.2853	2.047	2.000	2.047	1.990	2.085	1,519,256	2.0309	3.35%
2008-10-13	0	4.180	4.160	4.200	3.650	4.200	924,000	3,579,100	3.8735	1.981	1.971	1.990	1.730	1.990	1,949,712	1.8357	7.18%
2008-10-10	0	3.900	3.870	3.940	3.810	4.020	654,804	2,553,664	3.8999	1.848	1.834	1.867	1.806	1.905	1,381,687	1.8482	-8.02%
2008-10-09	0	4.240	4.060	4.240	4.050	4.300	722,000	3,017,116	4.1788	2.009	1.924	2.009	1.919	2.038	1,523,476	1.9804	-0.24%
2008-10-08	0	4.250	4.250	4.370	4.140	4.400	522,000	2,218,800	4.2506	2.014	2.014	2.071	1.962	2.085	1,101,460	2.0144	-5.56%
2008-10-06	0	4.500	4.410	4.500	4.420	4.850	408,000	1,874,440	4.5942	2.133	2.090	2.133	2.095	2.298	860,912	2.1773	-5.86%
2008-10-03	0	4.780	4.780	4.790	4.600	4.800	650,000	3,051,980	4.6954	2.265	2.265	2.270	2.180	2.275	1,371,550	2.2252	3.24%
2008-10-02	0	4.630	4.540	4.630	4.400	4.630	594,700	2,668,254	4.4867	2.194	2.152	2.194	2.085	2.194	1,254,863	2.1263	4.75%
2008-09-30	0	4.420	4.200	4.420	4.000	4.420	1,222,000	5,231,680	4.2812	2.095	1.990	2.095	1.896	2.095	2,578,515	2.0290	3.51%
2008-09-29	0	4.270	4.240	4.270	4.110	4.270	929,100	3,905,301	4.2033	2.024	2.009	2.024	1.948	2.024	1,960,473	1.9920	0.47%
2008-09-26	0	4.250	4.240	4.250	4.180	4.570	1,992,000	8,506,820	4.2705	2.014	2.009	2.014	1.981	2.166	4,203,274	2.0239	-6.59%
2008-09-25	0	4.550	4.550	4.570	4.520	4.790	2,304,000	10,674,680	4.6331	2.156	2.156	2.166	2.142	2.270	4,861,619	2.1957	-4.21%
2008-09-24	0	4.750	4.700	4.750	4.680	5.150	1,271,000	6,261,070	4.9261	2.251	2.227	2.251	2.218	2.441	2,681,909	2.3346	-6.68%
2008-09-23	0	5.090	5.090	5.230	5.090	5.600	304,000	1,608,540	5.2913	2.412	2.412	2.479	2.412	2.654	641,464	2.5076	-9.11%
2008-09-22	0	5.600	5.580	5.600	5.510	5.680	704,000	3,933,600	5.5875	2.654	2.644	2.654	2.611	2.692	1,485,495	2.6480	2.19%
2008-09-19	0	5.480	5.390	5.480	5.360	5.700	526,000	2,904,940	5.5227	2.597	2.554	2.597	2.540	2.701	1,109,901	2.6173	4.18%
2008-09-18	0	5.260	5.250	5.260	5.110	5.510	632,882	3,326,791	5.2566	2.493	2.488	2.493	2.422	2.611	1,335,430	2.4912	-7.88%
2008-09-17	0	5.710	5.630	5.710	5.620	5.910	310,000	1,791,340	5.7785	2.706	2.668	2.706	2.663	2.801	654,124	2.7385	-0.87%
2008-09-16	0	5.760	5.700	5.760	5.620	5.920	578,000	3,325,580	5.7536	2.730	2.701	2.730	2.663	2.806	1,219,625	2.7267	-5.57%
2008-09-12	0	6.100	6.050	6.100	6.000	6.150	176,000	1,067,900	6.0676	2.891	2.867	2.891	2.843	2.915	371,374	2.8755	-1.13%
2008-09-11	0	6.170	6.100	6.170	6.100	6.310	482,000	3,008,440	6.2416	2.924	2.891	2.924	2.891	2.990	1,017,057	2.9580	-2.83%
2008-09-10	0	6.430	6.420	6.450	6.420	6.500	67,860	437,810	6.4517	3.009	3.005	3.019	3.005	3.042	144,994	3.0195	-3.02%
2008-09-09	0	6.630	6.500	6.600	6.410	6.670	254,000	1,657,460	6.5254	3.103	3.042	3.089	3.000	3.122	542,712	3.0540	0.91%
2008-09-08	0	6.570	6.560	6.670	6.500	6.660	244,000	1,598,160	6.5498	3.075	3.070	3.122	3.042	3.117	521,345	3.0655	2.34%
2008-09-05	0	6.420	6.420	6.440	6.380	6.500	168,000	1,077,660	6.4146	3.005	3.005	3.014	2.986	3.042	358,959	3.0022	-4.32%
2008-09-04	0	6.710	6.610	6.750	6.700	6.800	90,000	606,040	6.7338	3.140	3.094	3.159	3.136	3.183	192,300	3.1515	-2.75%
2008-09-03	0	6.900	6.900	6.950	6.890	7.030	300,000	2,083,040	6.9435	3.229	3.229	3.253	3.225	3.290	640,998	3.2497	0.15%
2008-09-02	0	6.890	6.860	6.900	6.800	6.890	202,000	1,378,540	6.8245	3.225	3.211	3.229	3.183	3.225	431,606	3.1940	1.32%
2008-09-01	0	6.800	6.800	6.860	6.780	6.980	232,000	1,596,400	6.8810	3.183	3.183	3.211	3.173	3.267	495,705	3.2205	-2.58%
2008-08-29	0	6.980	6.890	6.990	6.600	7.010	672,000	4,563,220	6.7905	3.267	3.225	3.271	3.089	3.281	1,435,836	3.1781	9.40%
2008-08-28	0	6.380	6.350	6.380	6.220	6.390	210,000	1,329,460	6.3308	2.986	2.972	2.986	2.911	2.991	448,699	2.9629	2.74%
2008-08-27	0	6.210	6.160	6.210	6.030	6.260	455,579	2,798,514	6.1428	2.906	2.883	2.906	2.822	2.930	973,418	2.8749	2.99%
2008-08-26	0	6.030	6.000	6.030	5.800	6.060	196,000	1,178,480	6.0127	2.822	2.808	2.822	2.715	2.836	418,786	2.8140	-2.11%
2008-08-25	0	6.160	6.100	6.170	5.980	6.160	494,000	2,993,500	6.0597	2.883	2.855	2.888	2.799	2.883	1,055,511	2.8361	5.30%
2008-08-21	0	5.850	5.810	5.850	5.780	5.950	566,000	3,340,452	5.9019	2.738	2.719	2.738	2.705	2.785	1,209,350	2.7622	-3.31%
2008-08-20	0	6.050	6.000	6.050	5.910	6.050	364,000	2,178,740	5.9855	2.832	2.808	2.832	2.766	2.832	777,745	2.8014	0.83%
2008-08-19	0	6.000	5.980	6.000	6.000	6.380	458,000	2,835,180	6.1903	2.808	2.799	2.808	2.808	2.986	978,591	2.8972	-4.61%
2008-08-18	0	6.290	6.260	6.290	6.300	6.380	386,000	2,436,200	6.3114	2.944	2.930	2.944	2.949	2.986	824,751	2.9539	-0.47%
2008-08-15	0	6.320	6.300	6.320	6.300	6.740	346,000	2,198,660	6.3545	2.958	2.949	2.958	2.949	3.154	739,285	2.9740	-1.56%
2008-08-14	0	6.420	6.420	6.450	6.380	6.500	238,000	1,533,940	6.4451	3.005	3.005	3.019	2.986	3.042	508,525	3.0164	-2.43%
2008-08-13	0	6.580	6.500	6.590	6.500	6.690	278,000	1,822,260	6.5549	3.080	3.042	3.084	3.042	3.131	593,992	3.0678	-0.75%
2008-08-12	0	6.630	6.600	6.670	6.600	6.750	232,000	1,543,580	6.6534	3.103	3.089	3.122	3.089	3.159	495,705	3.1139	-1.19%
2008-08-11	0	6.710	6.610	6.700	6.610	6.830	271,355	1,819,412	6.7049	3.140	3.094	3.136	3.094	3.197	579,794	3.1380	-1.03%
2008-08-08	0	6.780	6.650	6.780	6.610	7.150	516,000	3,513,720	6.8095	3.173	3.112	3.173	3.094	3.346	1,102,517	3.1870	-5.57%
2008-08-07	0	7.180	7.040	7.180	7.100	7.310	524,000	3,743,092	7.1433	3.360	3.295	3.360	3.323	3.421	1,119,610	3.3432	0.98%
2008-08-05	0	7.110	7.030	7.110	7.080	7.280	232,000	1,650,920	7.1160	3.328	3.290	3.328	3.314	3.407	495,705	3.3304	-3.40%
2008-08-04	0	7.360	7.280	7.360	7.300	7.420	166,000	1,217,620	7.3351	3.445	3.407	3.445	3.417	3.473	354,686	3.4330	-0.27%
2008-08-01	0	7.380	7.360	7.380	7.340	7.530	108,000	797,120	7.3807	3.454	3.445	3.454	3.435	3.524	230,759	3.4543	-2.25%
2008-07-31	0	7.550	7.520	7.550	7.400	7.580	340,000	2,556,580	7.5194	3.534	3.520	3.534	3.463	3.548	726,465	3.5192	-0.66%
2008-07-30	0	7.600	7.440	7.600	7.450	7.600	174,000	1,308,160	7.5182	3.557	3.482	3.557	3.487	3.557	371,779	3.5186	2.84%
2008-07-29	0	7.390	7.350	7.390	7.300	7.540	268,000	1,974,480	7.3675	3.459	3.440	3.459	3.417	3.529	572,625	3.4481	-2.76%
2008-07-28	0	7.600	7.560	7.600	7.600	7.800	146,000	1,114,320	7.6323	3.557	3.538	3.557	3.557	3.651	311,953	3.5721	0.66%
2008-07-25	0	7.550	7.450	7.550	7.310	7.570	450,000	3,358,320	7.4629	3.534	3.487	3.534	3.421	3.543	961,498	3.4928	-2.71%
2008-07-24	0	7.760	7.750	7.800	7.110	7.900	550,000	4,165,860	7.5743	3.632	3.627	3.651	3.328	3.697	1,175,164	3.5449	7.93%
2008-07-23	0	7.190	7.170	7.190	7.080	7.200	232,000	1,663,540	7.1704	3.365	3.356	3.365	3.314	3.370	495,705	3.3559	2.13%
2008-07-22	0	7.040	7.010	7.040	6.980	7.180	274,000	1,928,920	7.0399	3.295	3.281	3.295	3.267	3.360	585,445	3.2948	-2.49%
2008-07-21	0	7.220	7.190	7.220	7.080	7.240	210,000	1,505,820	7.1706	3.379	3.365	3.379	3.314	3.388	448,699	3.3560	4.03%
2008-07-18	0	6.940	6.850	6.940	6.850	6.960	118,000	814,700	6.9042	3.248	3.206	3.248	3.206	3.257	252,126	3.2313	-0.14%
2008-07-17	0	6.950	6.940	6.950	6.920	7.000	156,000	1,083,700	6.9468	3.253	3.248	3.253	3.239	3.276	333,319	3.2512	0.43%
2008-07-16	0	6.920	6.870	6.920	6.870	6.980	106,000	731,620	6.9021	3.239	3.215	3.239	3.215	3.267	226,486	3.2303	-0.29%
2008-07-15	0	6.940	6.930	6.940	6.910	7.010	236,000	1,637,380	6.9381	3.248	3.243	3.248	3.234	3.281	504,252	3.2471	-3.88%
2008-07-14	0	7.220	7.180	7.220	7.150	7.310	262,000	1,896,900	7.2401	3.379	3.360	3.379	3.346	3.421	559,805	3.3885	1.55%
2008-07-11	0	7.110	7.110	7.160	6.850	7.180	140,000	982,960	7.0211	3.328	3.328	3.351	3.206	3.360	299,133	3.2860	2.30%
2008-07-10	0	6.950	6.810	7.000	6.750	6.950	299,323	2,043,622	6.8275	3.253	3.187	3.276	3.159	3.253	639,552	3.1954	3.58%
2008-07-09	0	6.710	6.700	6.710	6.700	6.770	314,000	2,113,640	6.7313	3.140	3.136	3.140	3.136	3.168	670,912	3.1504	1.67%
2008-07-08	0	6.600	6.530	6.600	6.510	6.780	246,000	1,628,280	6.6190	3.089	3.056	3.089	3.047	3.173	525,619	3.0978	-2.51%
2008-07-07	0	6.770	6.770	6.850	6.720	6.810	534,800	3,621,100	6.7709	3.168	3.168	3.206	3.145	3.187	1,142,686	3.1689	2.89%
2008-07-04	0	6.580	6.450	6.580	6.480	6.800	562,000	3,726,960	6.6316	3.080	3.019	3.080	3.033	3.183	1,200,804	3.1037	-1.94%
2008-07-03	0	6.710	6.700	6.790	6.710	7.050	567,950	3,905,415	6.8763	3.140	3.136	3.178	3.140	3.300	1,213,517	3.2183	-7.32%
2008-07-02	0	7.240	7.180	7.240	7.180	7.780	390,000	2,879,780	7.3841	3.388	3.360	3.388	3.360	3.641	833,298	3.4559	-8.35%
2008-06-30	0	7.900	7.780	7.900	7.780	7.900	64,000	501,220	7.8316	3.697	3.641	3.697	3.641	3.697	136,746	3.6653	-0.88%
2008-06-27	0	7.970	7.880	7.990	7.780	7.970	37,000	290,180	7.8427	3.730	3.688	3.739	3.641	3.730	79,056	3.6705	-1.60%
2008-06-26	0	8.100	7.960	8.100	7.950	8.100	174,000	1,396,140	8.0238	3.791	3.725	3.791	3.721	3.791	371,779	3.7553	2.02%
2008-06-25	0	7.940	7.870	7.950	7.900	7.940	30,000	237,240	7.9080	3.716	3.683	3.721	3.697	3.716	64,100	3.7011	0.51%
2008-06-24	0	7.900	7.800	7.900	7.780	7.950	24,000	188,320	7.8467	3.697	3.651	3.697	3.641	3.721	51,280	3.6724	0.64%
2008-06-23	0	7.850	7.800	7.850	7.680	7.870	176,000	1,365,940	7.7610	3.674	3.651	3.674	3.594	3.683	376,052	3.6323	-1.01%
2008-06-20	0	7.930	7.930	7.990	7.840	8.030	298,000	2,373,540	7.9649	3.711	3.711	3.739	3.669	3.758	636,725	3.7277	-0.75%
2008-06-19	0	7.990	7.940	7.990	7.910	8.150	196,000	1,566,480	7.9922	3.739	3.716	3.739	3.702	3.814	418,786	3.7405	-2.56%
2008-06-18	0	8.200	8.180	8.200	8.080	8.200	468,000	3,817,067	8.1561	3.838	3.828	3.838	3.782	3.838	999,957	3.8172	0.24%
2008-06-17	0	8.180	8.180	8.200	8.100	8.400	358,000	2,935,560	8.1999	3.828	3.828	3.838	3.791	3.931	764,925	3.8377	-3.42%
2008-06-16	0	8.470	8.400	8.470	8.380	8.510	210,000	1,777,640	8.4650	3.964	3.931	3.964	3.922	3.983	448,699	3.9618	-0.12%
2008-06-13	0	8.480	8.410	8.480	8.480	8.550	186,994	1,590,161	8.5038	3.969	3.936	3.969	3.969	4.002	399,543	3.9800	-1.17%
2008-06-12	0	8.580	8.540	8.580	8.550	8.970	110,000	943,740	8.5795	4.016	3.997	4.016	4.002	4.198	235,033	4.0154	-2.28%
2008-06-11	0	8.780	8.690	8.780	8.700	8.790	93,031	814,083	8.7507	4.109	4.067	4.109	4.072	4.114	198,776	4.0955	-0.34%
2008-06-10	0	8.810	8.720	8.810	8.710	9.040	286,000	2,523,900	8.8248	4.123	4.081	4.123	4.076	4.231	611,085	4.1302	-3.93%
2008-06-06	0	9.170	9.170	9.180	9.100	9.290	470,000	4,287,860	9.1231	4.292	4.292	4.296	4.259	4.348	1,004,231	4.2698	0.77%
2008-06-05	0	9.100	9.070	9.100	9.100	9.200	254,000	2,317,260	9.1231	4.259	4.245	4.259	4.259	4.306	542,712	4.2698	-0.44%
2008-06-04	0	9.140	9.130	9.140	9.050	9.200	220,000	2,004,040	9.1093	4.278	4.273	4.278	4.236	4.306	470,065	4.2633	0.88%
2008-06-03	0	9.060	9.060	9.100	9.050	9.190	110,000	1,002,100	9.1100	4.240	4.240	4.259	4.236	4.301	235,033	4.2637	-1.52%
2008-06-02	0	9.200	9.160	9.200	9.090	9.200	42,000	385,440	9.1771	4.306	4.287	4.306	4.254	4.306	89,740	4.2951	-0.22%
2008-05-30	0	9.220	9.060	9.220	9.050	9.240	247,223	2,257,895	9.1330	4.315	4.240	4.315	4.236	4.325	528,232	4.2744	0.22%
2008-05-29	0	9.200	9.190	9.200	9.060	9.200	104,000	950,900	9.1433	4.306	4.301	4.306	4.240	4.306	222,213	4.2792	0.11%
2008-05-28	0	9.190	9.160	9.200	9.160	9.260	154,000	1,414,420	9.1845	4.301	4.287	4.306	4.287	4.334	329,046	4.2986	-0.76%
2008-05-27	0	9.260	9.260	9.300	9.110	9.340	82,000	760,100	9.2695	4.334	4.334	4.353	4.264	4.371	175,206	4.3383	0.11%
2008-05-26	0	9.250	9.250	9.290	9.250	9.500	180,000	1,677,540	9.3197	4.329	4.329	4.348	4.329	4.446	384,599	4.3618	-3.44%
2008-05-23	0	9.580	9.580	9.600	9.550	9.830	136,000	1,307,920	9.6171	4.484	4.484	4.493	4.470	4.601	290,586	4.5010	-3.23%
2008-05-22	0	9.900	9.850	9.900	9.800	9.900	53,000	522,260	9.8540	4.633	4.610	4.633	4.587	4.633	113,243	4.6119	-1.00%
2008-05-21	0	10.00	9.980	10.00	9.950	10.00	227,000	2,269,580	9.9981	4.680	4.671	4.680	4.657	4.680	485,022	4.6793	-1.57%
2008-05-20	0	10.16	9.980	10.04	9.980	10.40	430,900	4,322,800	10.032	4.755	4.671	4.699	4.671	4.867	920,687	4.6952	0.79%
2008-05-19	0	10.08	10.06	10.08	9.980	10.08	50,900	510,100	10.022	4.718	4.708	4.718	4.671	4.718	108,756	4.6903	0.00%
2008-05-16	0	10.08	10.08	10.12	9.910	10.20	796,000	7,961,920	10.002	4.718	4.718	4.736	4.638	4.774	1,700,782	4.6813	-0.79%
2008-05-15	0	10.16	10.02	10.20	9.920	10.20	304,000	3,041,900	10.006	4.755	4.690	4.774	4.643	4.774	649,545	4.6831	0.99%
2008-05-14	0	10.06	10.06	10.08	9.990	10.16	314,000	3,146,880	10.022	4.708	4.708	4.718	4.676	4.755	670,912	4.6905	0.60%
2008-05-13	0	10.00	9.990	10.00	9.980	10.06	644,000	6,443,040	10.005	4.680	4.676	4.680	4.671	4.708	1,376,010	4.6824	-0.99%
2008-05-09	0	10.10	10.00	10.10	9.950	10.26	1,433,000	14,369,680	10.028	4.727	4.680	4.727	4.657	4.802	3,061,836	4.6932	-0.39%
2008-05-08	0	10.14	10.06	10.12	9.900	10.30	922,913	9,328,433	10.108	4.746	4.708	4.736	4.633	4.821	1,971,952	4.7306	-2.50%
2008-05-07	0	10.40	10.30	10.48	10.10	10.92	1,084,000	11,282,880	10.409	4.867	4.821	4.905	4.727	5.111	2,316,141	4.8714	-3.17%
2008-05-06	0	11.00	10.90	11.00	10.72	11.00	148,800	1,623,960	10.914	5.027	4.981	5.027	4.899	5.027	325,632	4.9871	0.00%
2008-05-05	0	11.00	10.98	11.00	10.60	11.00	495,200	5,367,648	10.839	5.027	5.017	5.027	4.844	5.027	1,083,689	4.9531	5.77%
2008-05-02	0	10.40	10.38	10.40	10.24	10.40	342,000	3,533,360	10.331	4.752	4.743	4.752	4.679	4.752	748,428	4.7210	2.97%
2008-04-30	0	10.10	10.02	10.10	10.00	10.16	155,000	1,556,820	10.044	4.615	4.579	4.615	4.570	4.643	339,200	4.5897	0.60%
2008-04-29	0	10.04	9.960	10.04	9.860	10.18	224,000	2,243,800	10.017	4.588	4.551	4.588	4.506	4.652	490,199	4.5773	1.41%
2008-04-28	0	9.900	9.900	9.990	9.850	10.00	76,000	755,400	9.9395	4.524	4.524	4.565	4.501	4.570	166,317	4.5419	-2.75%
2008-04-25	0	10.18	10.04	10.18	9.950	10.20	248,000	2,499,020	10.077	4.652	4.588	4.652	4.547	4.661	542,720	4.6046	-0.20%
2008-04-24	0	10.20	10.00	10.20	9.950	10.20	546,000	5,522,800	10.115	4.661	4.570	4.661	4.547	4.661	1,194,859	4.6221	2.00%
2008-04-23	0	10.00	9.990	10.00	9.540	10.00	828,318	8,181,734	9.8775	4.570	4.565	4.570	4.359	4.570	1,812,680	4.5136	5.04%
2008-04-22	0	9.520	9.520	9.550	9.150	9.550	536,000	5,001,080	9.3304	4.350	4.350	4.364	4.181	4.364	1,172,975	4.2636	4.85%
2008-04-21	0	9.080	9.080	9.180	9.000	9.160	1,702,000	15,449,200	9.0771	4.149	4.149	4.195	4.113	4.186	3,724,634	4.1478	0.89%
2008-04-18	0	9.000	8.910	9.010	8.960	9.000	582,000	5,236,660	8.9977	4.113	4.071	4.117	4.094	4.113	1,273,641	4.1116	0.11%
2008-04-17	0	8.990	8.960	8.990	8.960	9.040	746,000	6,709,288	8.9937	4.108	4.094	4.108	4.094	4.131	1,632,536	4.1097	0.33%
2008-04-16	0	8.960	8.980	8.990	8.920	9.040	376,000	3,378,040	8.9841	4.094	4.103	4.108	4.076	4.131	822,833	4.1054	-0.22%
2008-04-15	0	8.980	8.920	8.980	8.700	8.980	162,000	1,431,260	8.8349	4.103	4.076	4.103	3.976	4.103	354,519	4.0372	1.93%
2008-04-14	0	8.810	8.810	8.930	8.810	9.460	450,000	4,036,040	8.9690	4.026	4.026	4.081	4.026	4.323	984,774	4.0984	-4.13%
2008-04-11	0	9.190	9.180	9.190	9.150	9.300	308,000	2,835,540	9.2063	4.199	4.195	4.199	4.181	4.250	674,023	4.2069	-0.43%
2008-04-10	0	9.230	9.200	9.250	9.160	9.400	410,981	3,811,534	9.2742	4.218	4.204	4.227	4.186	4.295	899,385	4.2379	-0.97%
2008-04-09	0	9.320	9.260	9.340	9.250	9.380	1,230,000	11,463,920	9.3203	4.259	4.231	4.268	4.227	4.286	2,691,716	4.2590	-1.69%
2008-04-08	0	9.480	9.470	9.480	9.210	9.500	824,000	7,732,300	9.3839	4.332	4.327	4.332	4.209	4.341	1,803,231	4.2880	3.38%
2008-04-07	0	9.170	9.160	9.200	9.000	9.330	680,200	6,193,520	9.1054	4.190	4.186	4.204	4.113	4.263	1,488,541	4.1608	1.21%
2008-04-03	0	9.060	9.060	9.100	8.900	9.490	740,000	6,696,820	9.0498	4.140	4.140	4.158	4.067	4.337	1,619,406	4.1354	-2.58%
2008-04-02	0	9.300	9.300	9.340	8.800	9.340	1,364,000	12,429,200	9.1123	4.250	4.250	4.268	4.021	4.268	2,984,959	4.1639	7.51%
2008-04-01	0	8.650	8.640	8.650	8.150	8.680	908,000	7,773,700	8.5613	3.953	3.948	3.953	3.724	3.966	1,987,055	3.9122	7.45%
2008-03-31	0	8.050	8.080	8.100	7.820	8.150	2,354,000	18,786,100	7.9805	3.679	3.692	3.701	3.573	3.724	5,151,462	3.6468	6.20%
2008-03-28	0	7.580	7.430	7.580	7.150	7.650	1,032,000	7,674,520	7.4366	3.464	3.395	3.464	3.267	3.496	2,258,415	3.3982	4.84%
2008-03-27	0	7.230	7.020	7.380	6.650	7.300	605,000	4,241,360	7.0105	3.304	3.208	3.372	3.039	3.336	1,323,974	3.2035	6.95%
2008-03-26	0	6.760	6.710	6.800	6.500	6.920	730,000	4,920,120	6.7399	3.089	3.066	3.107	2.970	3.162	1,597,522	3.0798	2.42%
2008-03-25	0	6.600	6.520	6.610	6.160	6.610	1,180,000	7,619,680	6.4574	3.016	2.979	3.020	2.815	3.020	2,582,296	2.9507	4.27%
2008-03-20	0	6.330	6.320	6.360	6.310	6.650	862,400	5,564,640	6.4525	2.893	2.888	2.906	2.883	3.039	1,887,265	2.9485	-5.24%
2008-03-19	0	6.680	6.650	6.680	6.640	6.750	446,400	2,983,016	6.6824	3.052	3.039	3.052	3.034	3.084	976,896	3.0536	2.30%
2008-03-18	0	6.530	6.470	6.530	6.450	6.850	413,000	2,704,170	6.5476	2.984	2.957	2.984	2.947	3.130	903,804	2.9920	-4.95%
2008-03-17	0	6.870	6.800	6.870	6.810	7.000	298,000	2,052,000	6.8859	3.139	3.107	3.139	3.112	3.199	652,139	3.1466	-5.63%
2008-03-14	0	7.280	7.200	7.280	7.100	7.550	308,000	2,264,320	7.3517	3.327	3.290	3.327	3.244	3.450	674,023	3.3594	-1.49%
2008-03-13	0	7.390	7.350	7.400	7.360	7.910	384,000	2,910,860	7.5804	3.377	3.359	3.381	3.363	3.615	840,340	3.4639	-8.31%
2008-03-12	0	8.060	7.870	8.090	7.950	8.200	190,000	1,526,420	8.0338	3.683	3.596	3.697	3.633	3.747	415,793	3.6711	2.54%
2008-03-11	0	7.860	7.800	7.860	7.610	8.020	352,000	2,758,660	7.8371	3.592	3.564	3.592	3.477	3.665	770,312	3.5812	-3.91%
2008-03-10	0	8.180	8.060	8.180	8.000	8.400	1,235,110	10,407,049	8.4260	3.738	3.683	3.738	3.656	3.838	2,702,898	3.8503	-3.76%
2008-03-07	0	8.500	8.450	8.500	8.460	8.740	604,636	5,151,693	8.5203	3.884	3.861	3.884	3.866	3.994	1,323,177	3.8934	-3.41%
2008-03-06	0	8.800	8.790	8.800	8.500	8.800	626,000	5,366,644	8.5729	4.021	4.017	4.021	3.884	4.021	1,369,930	3.9175	3.53%
2008-03-05	0	8.500	8.460	8.500	8.410	8.600	270,000	2,295,320	8.5012	3.884	3.866	3.884	3.843	3.930	590,864	3.8847	-1.16%
2008-03-04	0	8.600	8.530	8.600	8.550	8.900	514,000	4,478,680	8.7134	3.930	3.898	3.930	3.907	4.067	1,124,831	3.9816	-2.93%
2008-03-03	0	8.860	8.850	8.860	8.700	8.950	585,954	5,156,140	8.7996	4.049	4.044	4.049	3.976	4.090	1,282,294	4.0210	-1.45%
2008-02-29	0	8.990	8.980	9.000	8.600	9.000	476,000	4,141,540	8.7007	4.108	4.103	4.113	3.930	4.113	1,041,672	3.9759	2.74%
2008-02-28	0	8.750	8.740	8.750	8.610	8.840	376,000	3,281,780	8.7281	3.998	3.994	3.998	3.934	4.040	822,833	3.9884	0.57%
2008-02-27	0	8.700	8.640	8.720	8.610	8.920	1,445,200	12,547,300	8.6821	3.976	3.948	3.985	3.934	4.076	3,162,656	3.9673	0.69%
2008-02-26	0	8.640	8.630	8.640	8.560	8.700	776,000	6,707,197	8.6433	3.948	3.944	3.948	3.912	3.976	1,698,188	3.9496	1.17%
2008-02-25	0	8.540	8.400	8.540	8.350	8.900	820,000	7,102,420	8.6615	3.902	3.838	3.902	3.816	4.067	1,794,477	3.9579	-4.04%
2008-02-22	0	8.900	8.880	8.900	8.820	8.980	156,000	1,386,380	8.8871	4.067	4.058	4.067	4.030	4.103	341,388	4.0610	-2.09%
2008-02-21	0	9.090	9.020	9.090	9.010	9.390	308,000	2,840,980	9.2240	4.154	4.122	4.154	4.117	4.291	674,023	4.2150	-1.52%
2008-02-20	0	9.230	9.220	9.240	9.210	9.480	342,642	3,195,251	9.3253	4.218	4.213	4.222	4.209	4.332	749,833	4.2613	-1.81%
2008-02-19	0	9.400	9.400	9.500	9.250	9.500	382,000	3,579,500	9.3704	4.295	4.295	4.341	4.227	4.341	835,964	4.2819	2.51%
2008-02-18	0	9.170	9.140	9.180	9.130	9.200	258,000	2,363,860	9.1622	4.190	4.177	4.195	4.172	4.204	564,604	4.1868	0.77%
2008-02-15	0	9.100	8.970	9.200	8.880	9.180	312,000	2,801,040	8.9777	4.158	4.099	4.204	4.058	4.195	682,777	4.1024	-1.30%
2008-02-14	0	9.220	9.220	9.260	8.680	9.260	470,000	4,253,600	9.0502	4.213	4.213	4.231	3.966	4.231	1,028,542	4.1356	3.60%
2008-02-13	0	8.900	8.910	8.950	8.700	8.950	482,000	4,267,446	8.8536	4.067	4.071	4.090	3.976	4.090	1,054,802	4.0457	0.11%
2008-02-12	0	8.890	8.810	8.900	8.720	8.950	497,785	4,410,338	8.8599	4.062	4.026	4.067	3.985	4.090	1,089,346	4.0486	1.95%
2008-02-11	0	8.720	8.700	8.720	8.700	9.280	466,002	4,104,239	8.8073	3.985	3.976	3.985	3.976	4.241	1,019,793	4.0246	-3.96%
2008-02-06	0	9.080	9.080	9.160	9.010	9.440	333,110	3,035,638	9.1130	4.149	4.149	4.186	4.117	4.314	728,973	4.1643	-2.99%
2008-02-05	0	9.360	9.400	9.480	9.120	9.580	710,000	6,598,560	9.2937	4.277	4.295	4.332	4.167	4.378	1,553,755	4.2468	-0.21%
2008-02-04	0	9.380	9.360	9.380	9.170	9.480	628,000	5,878,120	9.3601	4.286	4.277	4.286	4.190	4.332	1,374,307	4.2772	2.63%
2008-02-01	0	9.140	9.100	9.140	9.100	9.780	672,118	6,214,254	9.2458	4.177	4.158	4.177	4.158	4.469	1,470,854	4.2249	-3.69%
2008-01-31	0	9.490	9.490	9.500	9.450	9.860	1,742,000	16,600,720	9.5297	4.337	4.337	4.341	4.318	4.506	3,812,170	4.3547	-3.16%
2008-01-30	0	9.800	9.800	9.900	9.780	10.28	314,000	3,106,260	9.8925	4.478	4.478	4.524	4.469	4.698	687,153	4.5205	-3.35%
2008-01-29	0	10.14	10.20	10.26	9.730	10.28	803,882	7,957,829	9.8993	4.634	4.661	4.688	4.446	4.698	1,759,205	4.5235	0.40%
2008-01-28	0	10.10	10.10	10.26	9.720	10.26	780,000	7,770,280	9.9619	4.615	4.615	4.688	4.442	4.688	1,706,942	4.5522	-0.39%
2008-01-25	0	10.14	10.10	10.14	9.860	10.30	1,148,600	11,569,820	10.073	4.634	4.615	4.634	4.506	4.707	2,513,581	4.6029	1.40%
2008-01-24	0	10.00	9.840	9.980	9.800	10.52	932,000	9,453,140	10.143	4.570	4.496	4.560	4.478	4.807	2,039,576	4.6349	-2.34%
2008-01-23	0	10.24	10.24	10.30	10.00	10.78	317,200	3,286,784	10.362	4.679	4.679	4.707	4.570	4.926	694,156	4.7349	-1.54%
2008-01-22	0	10.40	10.30	10.40	9.960	10.70	832,000	8,499,520	10.216	4.752	4.707	4.752	4.551	4.889	1,820,738	4.6682	-4.59%
2008-01-21	0	10.90	10.64	10.90	10.60	11.20	330,497	3,610,508	10.924	4.981	4.862	4.981	4.844	5.118	723,255	4.9920	-3.02%
2008-01-18	0	11.24	10.82	11.24	10.64	11.24	471,458	5,153,777	10.932	5.136	4.944	5.136	4.862	5.136	1,031,732	4.9953	2.18%
2008-01-17	0	11.00	10.86	11.10	10.64	11.38	582,000	6,312,800	10.847	5.027	4.963	5.072	4.862	5.200	1,273,641	4.9565	-1.79%
2008-01-16	0	11.20	11.16	11.26	11.00	11.50	572,600	6,390,460	11.160	5.118	5.100	5.145	5.027	5.255	1,253,070	5.0998	-3.61%
2008-01-15	0	11.62	11.50	11.62	11.10	11.80	642,000	7,326,560	11.412	5.310	5.255	5.310	5.072	5.392	1,404,944	5.2148	0.35%
2008-01-14	0	11.58	11.56	11.58	11.50	12.02	446,800	5,208,920	11.658	5.292	5.282	5.292	5.255	5.493	977,771	5.3273	-3.34%
2008-01-11	0	11.98	11.82	11.98	11.82	12.10	372,000	4,448,160	11.957	5.474	5.401	5.474	5.401	5.529	814,080	5.4640	-1.32%
2008-01-10	0	12.14	12.14	12.16	11.90	12.32	284,947	3,471,299	12.182	5.547	5.547	5.557	5.438	5.630	623,574	5.5668	1.17%
2008-01-09	0	12.00	11.88	12.00	11.60	12.04	588,000	6,947,320	11.815	5.483	5.429	5.483	5.301	5.502	1,286,771	5.3990	-0.33%
2008-01-08	0	12.04	12.04	12.28	12.00	12.66	992,820	12,215,760	12.304	5.502	5.502	5.611	5.483	5.785	2,172,674	5.6225	-2.90%
2008-01-07	0	12.40	12.34	12.46	12.20	12.50	424,818	5,232,660	12.317	5.666	5.639	5.694	5.575	5.712	929,666	5.6285	-4.02%
2008-01-04	0	12.92	12.76	12.92	12.72	13.00	374,000	4,811,520	12.865	5.904	5.831	5.904	5.813	5.940	818,457	5.8788	-0.31%
2008-01-03	0	12.96	12.88	12.96	12.86	13.30	278,000	3,614,360	13.001	5.922	5.886	5.922	5.876	6.078	608,372	5.9410	-2.56%
2008-01-02	0	13.30	13.28	13.30	13.10	13.78	535,146	7,175,784	13.409	6.078	6.068	6.078	5.986	6.297	1,171,106	6.1274	-1.19%
2007-12-31	0	13.46	13.46	13.48	12.40	13.50	861,360	11,221,640	13.028	6.151	6.151	6.160	5.666	6.169	1,884,989	5.9532	7.68%
2007-12-28	0	12.50	12.30	12.50	11.82	12.76	1,512,000	18,514,560	12.245	5.712	5.621	5.712	5.401	5.831	3,308,841	5.5955	-2.34%
2007-12-27	0	12.80	12.80	12.84	12.58	12.90	877,272	11,199,945	12.767	5.849	5.849	5.867	5.749	5.895	1,919,810	5.8339	0.31%
2007-12-24	0	12.76	12.72	12.80	12.00	13.18	1,077,328	13,702,832	12.719	5.831	5.813	5.849	5.483	6.023	2,357,610	5.8122	5.63%
2007-12-21	0	12.08	12.02	12.08	11.44	12.10	1,173,760	14,001,629	11.929	5.520	5.493	5.520	5.228	5.529	2,568,641	5.4510	3.25%
2007-12-20	0	11.70	11.60	11.70	11.20	11.86	1,190,000	13,781,720	11.581	5.346	5.301	5.346	5.118	5.420	2,604,180	5.2922	4.65%
2007-12-19	0	11.18	11.20	11.22	10.80	11.44	1,764,000	19,658,720	11.144	5.109	5.118	5.127	4.935	5.228	3,860,314	5.0925	4.29%
2007-12-18	0	10.72	10.72	10.76	10.40	10.78	789,750	8,404,375	10.642	4.899	4.899	4.917	4.752	4.926	1,728,278	4.8629	0.19%
2007-12-17	0	10.70	10.72	10.74	10.42	10.78	1,277,000	13,646,680	10.687	4.889	4.899	4.908	4.761	4.926	2,794,570	4.8833	1.71%
2007-12-14	0	10.52	10.50	10.52	10.38	10.80	416,800	4,388,160	10.528	4.807	4.798	4.807	4.743	4.935	912,120	4.8109	-2.95%
2007-12-13	0	10.84	10.80	10.84	10.58	10.90	2,098,400	22,572,160	10.757	4.953	4.935	4.953	4.835	4.981	4,592,111	4.9154	2.85%
2007-12-12	0	10.54	10.52	10.62	10.40	10.80	2,915,667	30,666,437	10.518	4.816	4.807	4.853	4.752	4.935	6,380,607	4.8062	-2.41%
2007-12-11	0	10.80	10.80	10.86	10.44	10.90	4,627,000	49,549,640	10.709	4.935	4.935	4.963	4.771	4.981	10,125,665	4.8935	3.65%
2007-12-10	0	10.42	10.42	10.48	10.34	10.46	1,397,015	14,540,357	10.408	4.761	4.761	4.789	4.725	4.780	3,057,209	4.7561	0.77%
2007-12-07	0	10.34	10.34	10.36	10.22	10.40	980,000	10,132,400	10.339	4.725	4.725	4.734	4.670	4.752	2,144,619	4.7246	-0.58%
2007-12-06	0	10.40	10.38	10.40	10.30	10.40	789,138	8,202,962	10.395	4.752	4.743	4.752	4.707	4.752	1,726,939	4.7500	1.96%
2007-12-05	0	10.20	10.18	10.20	10.10	10.40	903,600	9,211,968	10.195	4.661	4.652	4.661	4.615	4.752	1,977,426	4.6586	-1.35%
2007-12-04	0	10.34	10.14	10.40	10.12	10.40	93,294	958,928	10.279	4.725	4.634	4.752	4.624	4.752	204,163	4.6969	0.39%
2007-12-03	0	10.30	10.30	10.32	10.24	10.46	140,000	1,452,800	10.377	4.707	4.707	4.716	4.679	4.780	306,374	4.7419	0.59%
2007-11-30	0	10.24	10.24	10.30	9.930	10.30	237,280	2,397,294	10.103	4.679	4.679	4.707	4.538	4.707	519,260	4.6167	1.79%
2007-11-29	0	10.06	10.02	10.06	9.810	10.20	474,000	4,757,540	10.037	4.597	4.579	4.597	4.483	4.661	1,037,295	4.5865	4.57%
2007-11-28	0	9.620	9.560	9.620	9.510	9.630	48,000	461,480	9.6142	4.396	4.369	4.396	4.346	4.401	105,043	4.3933	0.21%
2007-11-27	0	9.600	9.560	9.600	9.550	9.790	137,000	1,314,960	9.5982	4.387	4.369	4.387	4.364	4.474	299,809	4.3860	-1.74%
2007-11-26	0	9.770	9.800	9.810	9.700	10.00	175,600	1,723,760	9.8164	4.464	4.478	4.483	4.432	4.570	384,281	4.4857	1.56%
2007-11-23	0	9.620	9.450	9.620	9.180	9.640	410,000	3,817,520	9.3110	4.396	4.318	4.396	4.195	4.405	897,239	4.2547	3.11%
2007-11-22	0	9.330	9.330	9.360	9.330	10.04	1,792,000	17,347,460	9.6805	4.263	4.263	4.277	4.263	4.588	3,921,589	4.4236	-5.28%
2007-11-21	0	9.850	9.810	9.850	9.810	10.40	548,000	5,467,700	9.9776	4.501	4.483	4.501	4.483	4.752	1,199,236	4.5593	-5.29%
2007-11-20	0	10.40	10.16	10.40	9.900	10.40	340,000	3,412,080	10.036	4.752	4.643	4.752	4.524	4.752	744,051	4.5858	0.19%
2007-11-19	0	10.38	10.38	10.40	10.30	10.78	330,000	3,473,720	10.526	4.743	4.743	4.752	4.707	4.926	722,168	4.8101	-0.19%
2007-11-16	0	10.40	10.40	10.44	10.30	10.60	134,002	1,403,460	10.473	4.752	4.752	4.771	4.707	4.844	293,248	4.7859	-2.26%
2007-11-15	0	10.64	10.62	10.76	10.54	10.86	42,000	453,240	10.791	4.862	4.853	4.917	4.816	4.963	91,912	4.9312	-2.21%
2007-11-14	0	10.88	10.84	10.88	10.70	10.98	134,800	1,466,880	10.882	4.972	4.953	4.972	4.889	5.017	294,995	4.9726	5.63%
2007-11-13	0	10.30	10.30	10.40	10.14	10.48	278,000	2,854,960	10.270	4.707	4.707	4.752	4.634	4.789	608,372	4.6928	-1.53%
2007-11-12	0	10.46	10.42	10.46	10.30	10.80	158,822	1,661,958	10.464	4.780	4.761	4.780	4.707	4.935	347,564	4.7817	-4.39%
2007-11-09	0	10.94	10.82	10.96	10.58	11.00	414,800	4,439,400	10.703	4.999	4.944	5.008	4.835	5.027	907,743	4.8906	2.24%
2007-11-08	0	10.70	10.70	10.88	10.54	10.90	196,975	2,118,429	10.755	4.889	4.889	4.972	4.816	4.981	431,057	4.9145	-3.25%
2007-11-07	0	11.06	10.98	11.06	10.80	11.22	268,800	2,980,680	11.089	5.054	5.017	5.054	4.935	5.127	588,238	5.0671	3.17%
2007-11-06	0	10.72	10.72	10.98	10.00	10.90	481,600	5,076,640	10.541	4.899	4.899	5.017	4.570	4.981	1,053,927	4.8169	7.20%
2007-11-05	0	10.00	9.960	10.00	9.980	10.74	723,000	7,486,100	10.354	4.570	4.551	4.570	4.560	4.908	1,582,204	4.7314	-8.26%
2007-11-02	0	10.90	10.86	10.90	10.70	11.08	266,000	2,882,280	10.836	4.981	4.963	4.981	4.889	5.063	582,111	4.9514	-2.68%
2007-11-01	0	11.20	11.16	11.20	10.70	11.44	866,006	9,542,143	11.019	5.118	5.100	5.118	4.889	5.228	1,895,156	5.0350	5.07%
2007-10-31	0	10.66	10.48	10.68	10.44	10.80	583,616	6,172,277	10.576	4.871	4.789	4.880	4.771	4.935	1,277,178	4.8327	-1.66%
2007-10-30	0	10.84	10.82	10.84	10.80	10.94	417,400	4,541,296	10.880	4.953	4.944	4.953	4.935	4.999	913,433	4.9717	-1.28%
2007-10-29	0	10.98	10.98	11.00	10.88	11.12	350,600	3,859,716	11.009	5.017	5.017	5.027	4.972	5.081	767,248	5.0306	-0.54%
2007-10-26	0	11.04	11.00	11.14	10.94	11.30	419,200	4,663,280	11.124	5.045	5.027	5.091	4.999	5.164	917,372	5.0833	-1.43%
2007-10-25	0	11.20	11.16	11.20	11.14	11.50	366,720	4,136,214	11.279	5.118	5.100	5.118	5.091	5.255	802,525	5.1540	0.54%
2007-10-24	0	11.14	11.14	11.20	11.12	11.40	185,400	2,083,380	11.237	5.091	5.091	5.118	5.081	5.209	405,727	5.1349	0.54%
2007-10-23	0	11.08	11.08	11.10	11.00	11.30	202,000	2,238,800	11.083	5.063	5.063	5.072	5.027	5.164	442,054	5.0645	0.18%
2007-10-22	0	11.06	11.20	11.24	10.80	11.20	472,000	5,221,870	11.063	5.054	5.118	5.136	4.935	5.118	1,032,919	5.0555	-0.90%
2007-10-18	0	11.16	11.16	11.18	10.78	11.70	217,200	2,451,000	11.285	5.100	5.100	5.109	4.926	5.346	475,318	5.1566	-0.18%
2007-10-17	0	11.18	11.16	11.30	11.10	11.50	240,400	2,701,560	11.238	5.109	5.100	5.164	5.072	5.255	526,088	5.1352	0.72%
2007-10-16	0	11.10	11.02	11.44	11.10	11.64	866,003	9,825,915	11.346	5.072	5.036	5.228	5.072	5.319	1,895,149	5.1848	-4.80%
2007-10-15	0	11.66	11.64	11.66	11.54	11.76	266,041	3,101,362	11.657	5.328	5.319	5.328	5.273	5.374	582,201	5.3270	-2.02%
2007-10-12	0	11.90	11.80	11.90	11.04	12.18	950,000	11,218,960	11.809	5.438	5.392	5.438	5.045	5.566	2,078,967	5.3964	-0.83%
2007-10-11	0	12.00	11.70	12.00	11.56	12.00	484,000	5,644,320	11.662	5.483	5.346	5.483	5.282	5.483	1,059,179	5.3290	2.21%
2007-10-10	0	11.74	11.74	11.78	11.74	12.40	513,772	6,126,255	11.924	5.365	5.365	5.383	5.365	5.666	1,124,332	5.4488	-3.77%
2007-10-09	0	12.20	12.06	12.20	11.50	12.20	1,058,200	12,595,480	11.903	5.575	5.511	5.575	5.255	5.575	2,315,751	5.4390	3.74%
2007-10-08	0	11.76	11.78	11.80	11.46	11.78	699,000	8,172,340	11.691	5.374	5.383	5.392	5.237	5.383	1,529,682	5.3425	2.44%
2007-10-05	0	11.48	11.26	11.52	11.10	11.50	652,000	7,305,600	11.205	5.246	5.145	5.264	5.072	5.255	1,426,828	5.1202	3.80%
2007-10-04	0	11.06	11.02	11.10	10.98	11.12	812,400	8,972,120	11.044	5.054	5.036	5.072	5.017	5.081	1,777,845	5.0466	-0.54%
2007-10-03	0	11.12	11.12	11.14	11.10	11.24	1,108,000	12,313,840	11.114	5.081	5.081	5.091	5.072	5.136	2,424,732	5.0784	0.18%
2007-10-02	0	11.10	11.02	11.14	10.98	11.34	1,350,000	15,107,400	11.191	5.072	5.036	5.091	5.017	5.182	2,954,322	5.1137	2.02%
2007-09-28	0	10.88	10.88	10.98	10.80	11.30	476,400	5,190,300	10.895	4.972	4.972	5.017	4.935	5.164	1,042,547	4.9785	-1.98%
2007-09-27	0	11.10	11.10	11.12	10.64	11.20	736,000	7,963,240	10.820	5.072	5.072	5.081	4.862	5.118	1,610,653	4.9441	-0.18%
2007-09-25	0	11.12	11.12	11.20	11.00	11.30	453,000	5,067,420	11.186	5.081	5.081	5.118	5.027	5.164	991,339	5.1117	-4.14%
2007-09-24	0	11.60	11.60	11.78	11.50	11.86	1,271,800	14,976,744	11.776	5.301	5.301	5.383	5.255	5.420	2,783,190	5.3811	1.05%
2007-09-21	0	11.48	11.50	11.90	10.80	11.50	1,393,064	15,500,690	11.127	5.246	5.255	5.438	4.935	5.255	3,048,563	5.0846	4.74%
2007-09-20	0	10.96	10.96	10.98	10.80	11.00	1,229,700	13,411,646	10.906	5.008	5.008	5.017	4.935	5.027	2,691,059	4.9838	2.05%
2007-09-19	0	10.74	10.74	10.76	10.40	10.80	1,160,800	12,313,008	10.607	4.908	4.908	4.917	4.752	4.935	2,540,279	4.8471	4.27%
2007-09-18	0	10.30	10.18	10.38	10.08	10.40	736,000	7,518,240	10.215	4.707	4.652	4.743	4.606	4.752	1,610,653	4.6678	-1.90%
2007-09-17	0	10.50	10.46	10.54	10.10	10.58	748,800	7,694,888	10.276	4.798	4.780	4.816	4.615	4.835	1,638,664	4.6958	2.54%
2007-09-14	0	10.24	10.22	10.24	10.22	10.44	904,000	9,320,320	10.310	4.679	4.670	4.679	4.670	4.771	1,978,302	4.7113	-2.10%
2007-09-13	0	10.46	10.44	10.46	10.32	11.00	880,000	9,166,520	10.417	4.780	4.771	4.780	4.716	5.027	1,925,780	4.7599	-2.24%
2007-09-12	0	10.78	10.70	10.78	10.20	11.02	984,480	10,452,331	10.617	4.889	4.853	4.889	4.626	4.998	2,170,531	4.8156	6.31%
2007-09-11	0	10.14	10.14	10.26	10.08	11.20	1,764,000	18,480,360	10.476	4.599	4.599	4.654	4.572	5.080	3,889,176	4.7517	-7.82%
2007-09-10	0	11.00	10.94	11.06	10.50	11.10	3,447,626	37,740,363	10.947	4.989	4.962	5.016	4.762	5.035	7,601,148	4.9651	8.91%
2007-09-07	0	10.10	10.12	10.14	8.980	10.22	2,344,800	22,665,370	9.6662	4.581	4.590	4.599	4.073	4.635	5,169,694	4.3843	13.10%
2007-09-06	0	8.930	8.880	8.900	8.800	8.930	378,000	3,347,078	8.8547	4.050	4.028	4.037	3.991	4.050	833,395	4.0162	1.48%
2007-09-05	0	8.800	8.800	8.820	8.750	8.900	491,560	4,329,239	8.8071	3.991	3.991	4.000	3.969	4.037	1,083,766	3.9946	0.92%
2007-09-04	0	8.720	8.700	8.720	8.590	8.780	616,560	5,341,565	8.6635	3.955	3.946	3.955	3.896	3.982	1,359,360	3.9295	1.40%
2007-09-03	0	8.600	8.550	8.650	8.300	8.600	530,000	4,496,380	8.4837	3.901	3.878	3.923	3.765	3.901	1,168,517	3.8479	0.58%
2007-08-31	0	8.550	8.510	8.550	8.380	8.560	580,000	4,920,920	8.4843	3.878	3.860	3.878	3.801	3.883	1,278,754	3.8482	1.91%
2007-08-30	0	8.390	8.390	8.400	8.300	9.200	1,186,000	10,281,540	8.6691	3.805	3.805	3.810	3.765	4.173	2,614,832	3.9320	-4.11%
2007-08-29	0	8.750	8.680	8.750	8.310	8.800	298,000	2,539,080	8.5204	3.969	3.937	3.969	3.769	3.991	657,015	3.8646	-1.13%
2007-08-28	0	8.850	8.850	9.000	8.720	9.100	318,400	2,814,832	8.8406	4.014	4.014	4.082	3.955	4.127	701,992	4.0098	-2.75%
2007-08-27	0	9.100	9.100	9.150	8.790	9.180	670,400	6,023,820	8.9854	4.127	4.127	4.150	3.987	4.164	1,478,063	4.0755	3.53%
2007-08-24	0	8.790	8.620	8.790	8.250	8.790	178,800	1,521,752	8.5109	3.987	3.910	3.987	3.742	3.987	394,209	3.8603	5.27%
2007-08-23	0	8.350	8.360	8.380	8.230	8.370	774,000	6,414,760	8.2878	3.787	3.792	3.801	3.733	3.796	1,706,475	3.7591	2.45%
2007-08-22	0	8.150	8.150	8.180	7.800	8.150	964,000	7,636,380	7.9216	3.697	3.697	3.710	3.538	3.697	2,125,378	3.5930	1.87%
2007-08-21	0	8.000	8.000	8.020	7.900	8.240	626,400	5,059,756	8.0775	3.629	3.629	3.638	3.583	3.737	1,381,054	3.6637	3.90%
2007-08-20	0	7.700	7.680	7.700	7.220	7.910	404,000	3,114,100	7.7082	3.492	3.483	3.492	3.275	3.588	890,718	3.4962	7.24%
2007-08-17	0	7.180	7.150	7.180	6.500	7.760	799,600	5,663,936	7.0835	3.257	3.243	3.257	2.948	3.520	1,762,917	3.2128	-6.51%
2007-08-16	0	7.680	7.570	7.660	7.550	8.050	1,672,800	13,222,740	7.9046	3.483	3.433	3.474	3.424	3.651	3,688,103	3.5852	-8.24%
2007-08-15	0	8.370	8.260	8.370	8.000	8.380	707,600	5,805,208	8.2041	3.796	3.746	3.796	3.629	3.801	1,560,080	3.7211	-0.59%
2007-08-14	0	8.420	8.420	8.440	8.410	8.450	252,000	2,124,240	8.4295	3.819	3.819	3.828	3.814	3.833	555,597	3.8233	0.24%
2007-08-13	0	8.400	8.400	8.460	8.320	8.500	302,000	2,543,240	8.4213	3.810	3.810	3.837	3.774	3.855	665,834	3.8196	0.00%
2007-08-10	0	8.400	8.400	8.460	8.100	8.650	184,000	1,541,740	8.3790	3.810	3.810	3.837	3.674	3.923	405,674	3.8004	-4.55%
2007-08-09	0	8.800	8.800	8.840	8.700	8.980	394,157	3,499,937	8.8796	3.991	3.991	4.010	3.946	4.073	869,017	4.0275	0.11%
2007-08-08	0	8.790	8.750	8.800	8.550	8.800	642,000	5,580,860	8.6929	3.987	3.969	3.991	3.878	3.991	1,415,449	3.9428	4.64%
2007-08-07	0	8.400	8.380	8.450	8.400	8.850	593,200	5,157,080	8.6937	3.810	3.801	3.833	3.810	4.014	1,307,857	3.9432	-4.55%
2007-08-06	0	8.800	8.800	8.860	8.750	8.990	664,000	5,869,900	8.8402	3.991	3.991	4.019	3.969	4.078	1,463,953	4.0096	-2.87%
2007-08-03	0	9.060	9.040	9.070	8.750	9.060	504,000	4,475,680	8.8803	4.109	4.100	4.114	3.969	4.109	1,111,193	4.0278	4.14%
2007-08-02	0	8.700	8.700	8.740	8.300	8.880	820,000	7,042,800	8.5888	3.946	3.946	3.964	3.765	4.028	1,807,894	3.8956	0.46%
2007-08-01	0	8.660	8.660	8.690	8.370	9.180	980,400	8,645,800	8.8186	3.928	3.928	3.941	3.796	4.164	2,161,535	3.9998	-4.10%
2007-07-31	0	9.030	9.030	9.150	8.800	9.400	2,336,800	21,270,268	9.1023	4.096	4.096	4.150	3.991	4.264	5,152,056	4.1285	4.39%
2007-07-30	0	8.650	8.580	8.740	8.000	8.880	2,532,600	21,468,660	8.4769	3.923	3.892	3.964	3.629	4.028	5,583,746	3.8448	9.91%
2007-07-27	0	7.870	7.860	7.880	7.750	7.870	572,000	4,484,620	7.8402	3.570	3.565	3.574	3.515	3.570	1,261,116	3.5561	-1.38%
2007-07-26	0	7.980	7.970	7.990	7.900	8.050	1,176,400	9,359,620	7.9562	3.619	3.615	3.624	3.583	3.651	2,593,666	3.6086	1.14%
2007-07-25	0	7.890	7.890	7.920	7.700	7.960	462,400	3,629,780	7.8499	3.579	3.579	3.592	3.492	3.610	1,019,476	3.5604	0.13%
2007-07-24	0	7.880	7.870	7.900	7.700	8.000	934,000	7,365,340	7.8858	3.574	3.570	3.583	3.492	3.629	2,059,235	3.5767	-1.62%
2007-07-23	0	8.010	8.010	8.060	7.960	8.330	570,000	4,632,760	8.1276	3.633	3.633	3.656	3.610	3.778	1,256,707	3.6864	-0.99%
2007-07-20	0	8.090	8.050	8.090	7.910	8.100	198,000	1,585,220	8.0062	3.669	3.651	3.669	3.588	3.674	436,540	3.6313	1.76%
2007-07-19	0	7.950	7.950	7.960	7.910	8.000	198,000	1,571,640	7.9376	3.606	3.606	3.610	3.588	3.629	436,540	3.6002	-0.50%
2007-07-18	0	7.990	7.950	7.990	7.930	8.100	238,600	1,903,200	7.9765	3.624	3.606	3.624	3.597	3.674	526,053	3.6179	-0.75%
2007-07-17	0	8.050	8.040	8.050	7.940	8.050	281,104	2,254,347	8.0196	3.651	3.647	3.651	3.601	3.651	619,764	3.6374	0.63%
2007-07-16	0	8.000	8.000	8.010	7.890	8.100	203,600	1,617,500	7.9445	3.629	3.629	3.633	3.579	3.674	448,887	3.6034	0.63%
2007-07-13	0	7.950	7.930	7.950	7.930	8.110	1,040,000	8,307,936	7.9884	3.606	3.597	3.606	3.597	3.678	2,292,938	3.6233	1.92%
2007-07-12	0	7.800	7.800	7.830	7.750	7.830	332,000	2,583,440	7.7814	3.538	3.538	3.551	3.515	3.551	731,976	3.5294	0.00%
2007-07-11	0	7.800	7.720	7.800	7.620	7.800	306,000	2,354,880	7.6957	3.538	3.502	3.538	3.456	3.538	674,653	3.4905	1.17%
2007-07-10	0	7.710	7.700	7.710	7.590	7.710	423,582	3,241,588	7.6528	3.497	3.492	3.497	3.443	3.497	933,892	3.4711	1.05%
2007-07-09	0	7.630	7.620	7.640	7.350	7.650	890,988	6,700,457	7.5203	3.461	3.456	3.465	3.334	3.470	1,964,404	3.4109	4.52%
2007-07-06	0	7.300	7.250	7.300	7.160	7.350	542,000	3,938,400	7.2664	3.311	3.288	3.311	3.248	3.334	1,194,974	3.2958	0.97%
2007-07-05	0	7.230	7.210	7.240	7.150	7.390	492,000	3,565,520	7.2470	3.279	3.270	3.284	3.243	3.352	1,084,736	3.2870	-1.90%
2007-07-04	0	7.370	7.280	7.370	7.270	7.600	716,000	5,259,780	7.3461	3.343	3.302	3.343	3.297	3.447	1,578,600	3.3319	-0.27%
2007-07-03	0	7.390	7.360	7.400	7.280	7.400	654,500	4,820,430	7.3651	3.352	3.338	3.356	3.302	3.356	1,443,008	3.3405	4.08%
2007-06-29	0	7.100	7.100	7.150	7.100	7.450	675,200	4,853,824	7.1887	3.220	3.220	3.243	3.220	3.379	1,488,646	3.2606	-2.07%
2007-06-28	0	7.250	7.200	7.290	6.960	7.260	1,289,600	9,229,156	7.1566	3.288	3.266	3.306	3.157	3.293	2,843,244	3.2460	4.32%
2007-06-27	0	6.950	6.950	6.990	6.700	6.990	896,614	6,158,772	6.8689	3.152	3.152	3.170	3.039	3.170	1,976,808	3.1155	1.31%
2007-06-26	0	6.860	6.850	6.930	6.680	6.950	762,400	5,245,044	6.8796	3.111	3.107	3.143	3.030	3.152	1,680,900	3.1204	3.16%
2007-06-25	0	6.650	6.640	6.650	6.450	6.720	1,190,800	7,865,060	6.6049	3.016	3.012	3.016	2.926	3.048	2,625,414	2.9957	2.47%
2007-06-22	0	6.490	6.490	6.500	6.440	6.550	174,000	1,129,980	6.4941	2.944	2.944	2.948	2.921	2.971	383,626	2.9455	-0.76%
2007-06-21	0	6.540	6.520	6.540	6.490	6.540	509,200	3,323,720	6.5273	2.966	2.957	2.966	2.944	2.966	1,122,658	2.9606	1.24%
2007-06-20	0	6.460	6.450	6.480	6.410	6.500	265,600	1,714,800	6.4563	2.930	2.926	2.939	2.907	2.948	585,581	2.9284	0.78%
2007-06-18	0	6.410	6.400	6.410	6.360	6.410	1,223,200	7,819,040	6.3923	2.907	2.903	2.907	2.885	2.907	2,696,848	2.8993	0.79%
2007-06-15	0	6.360	6.330	6.370	6.330	6.380	291,920	1,853,899	6.3507	2.885	2.871	2.889	2.871	2.894	643,610	2.8805	0.79%
2007-06-14	0	6.310	6.310	6.330	6.300	6.360	238,000	1,509,240	6.3413	2.862	2.862	2.871	2.857	2.885	524,730	2.8762	-0.32%
2007-06-13	0	6.330	6.320	6.330	6.300	6.370	288,800	1,832,764	6.3461	2.871	2.867	2.871	2.857	2.889	636,731	2.8784	0.00%
2007-06-12	0	6.330	6.210	6.330	6.220	6.330	246,800	1,544,104	6.2565	2.871	2.817	2.871	2.821	2.871	544,132	2.8377	1.12%
2007-06-11	0	6.260	6.260	6.280	6.260	6.330	200,400	1,261,548	6.2951	2.839	2.839	2.848	2.839	2.871	441,832	2.8553	-0.16%
2007-06-08	0	6.270	6.260	6.280	6.150	6.290	538,222	3,363,332	6.2490	2.844	2.839	2.848	2.789	2.853	1,186,644	2.8343	0.48%
2007-06-07	0	6.240	6.240	6.270	6.150	6.250	140,000	869,740	6.2124	2.830	2.830	2.844	2.789	2.835	308,665	2.8177	-0.32%
2007-06-06	0	6.260	6.250	6.270	6.220	6.300	730,400	4,569,040	6.2555	2.839	2.835	2.844	2.821	2.857	1,610,348	2.8373	-0.32%
2007-06-05	0	6.280	6.230	6.280	6.200	6.400	480,000	3,006,780	6.2641	2.848	2.826	2.848	2.812	2.903	1,058,279	2.8412	-0.95%
2007-06-04	0	6.340	6.310	6.340	6.310	6.420	363,600	2,304,900	6.3391	2.876	2.862	2.876	2.862	2.912	801,647	2.8752	-0.16%
2007-06-01	0	6.350	6.310	6.350	6.250	6.380	437,600	2,768,700	6.3270	2.880	2.862	2.880	2.835	2.894	964,798	2.8697	0.00%
2007-05-31	0	6.350	6.320	6.350	6.100	6.350	1,004,400	6,291,996	6.2644	2.880	2.867	2.880	2.767	2.880	2,214,449	2.8413	4.10%
2007-05-30	0	6.100	6.070	6.100	5.980	6.100	794,800	4,784,280	6.0195	2.767	2.753	2.767	2.712	2.767	1,752,334	2.7302	0.83%
2007-05-29	0	6.050	6.030	6.060	5.820	6.050	1,717,600	10,242,180	5.9631	2.744	2.735	2.749	2.640	2.744	3,786,876	2.7047	3.95%
2007-05-28	0	5.820	5.810	5.820	5.770	5.840	446,800	2,595,780	5.8097	2.640	2.635	2.640	2.617	2.649	985,082	2.6351	0.87%
2007-05-25	0	5.770	5.770	5.780	5.750	5.790	380,800	2,196,660	5.7685	2.617	2.617	2.622	2.608	2.626	839,568	2.6164	-0.35%
2007-05-23	0	5.790	5.770	5.790	5.760	5.790	152,800	883,220	5.7802	2.626	2.617	2.626	2.613	2.626	336,886	2.6217	0.17%
2007-05-22	0	5.780	5.770	5.800	5.750	5.780	258,000	1,486,500	5.7616	2.622	2.617	2.631	2.608	2.622	568,825	2.6133	0.00%
2007-05-21	0	5.780	5.770	5.780	5.700	5.810	601,280	3,482,716	5.7922	2.622	2.617	2.622	2.585	2.635	1,325,671	2.6271	0.52%
2007-05-18	0	5.750	5.740	5.760	5.720	5.770	926,800	5,324,484	5.7450	2.608	2.603	2.613	2.594	2.617	2,043,361	2.6057	0.35%
2007-05-17	0	5.730	5.710	5.730	5.700	5.800	492,200	2,829,818	5.7493	2.599	2.590	2.599	2.585	2.631	1,085,177	2.6077	0.53%
2007-05-16	0	5.700	5.700	5.720	5.680	5.720	329,000	1,874,620	5.6979	2.585	2.585	2.594	2.576	2.594	725,362	2.5844	-0.70%
2007-05-15	0	5.740	5.730	5.740	5.710	5.760	184,800	1,060,060	5.7363	2.603	2.599	2.603	2.590	2.613	407,438	2.6018	-0.35%
2007-05-14	0	5.760	5.750	5.770	5.720	5.770	510,000	2,925,300	5.7359	2.613	2.608	2.617	2.594	2.617	1,124,422	2.6016	0.35%
2007-05-11	0	5.740	5.730	5.740	5.560	5.750	438,400	2,494,260	5.6895	2.603	2.599	2.603	2.522	2.608	966,562	2.5805	0.70%
2007-05-10	0	5.700	5.690	5.700	5.660	5.800	372,400	2,123,900	5.7033	2.585	2.581	2.585	2.567	2.631	821,048	2.5868	0.18%
2007-05-09	0	5.850	5.840	5.850	5.750	5.860	682,000	3,965,880	5.8151	2.581	2.576	2.581	2.537	2.585	1,545,920	2.5654	1.92%
2007-05-08	0	5.740	5.740	5.780	5.720	5.790	402,800	2,322,788	5.7666	2.532	2.532	2.550	2.523	2.554	913,045	2.5440	-0.86%
2007-05-07	0	5.790	5.760	5.790	5.750	5.850	339,200	1,961,552	5.7829	2.554	2.541	2.554	2.537	2.581	768,880	2.5512	1.05%
2007-05-04	0	5.730	5.730	5.780	5.670	5.830	561,200	3,222,964	5.7430	2.528	2.528	2.550	2.501	2.572	1,272,097	2.5336	0.00%
2007-05-03	0	5.730	5.730	5.740	5.690	5.750	314,000	1,795,480	5.7181	2.528	2.528	2.532	2.510	2.537	711,758	2.5226	0.35%
2007-05-02	0	5.710	5.700	5.750	5.700	5.780	230,000	1,314,280	5.7143	2.519	2.515	2.537	2.515	2.550	521,351	2.5209	1.06%
2007-04-30	0	5.650	5.650	5.690	5.610	5.700	281,600	1,590,740	5.6489	2.493	2.493	2.510	2.475	2.515	638,315	2.4921	-2.25%
2007-04-27	0	5.780	5.760	5.790	5.760	5.890	208,800	1,214,560	5.8169	2.550	2.541	2.554	2.541	2.598	473,296	2.5662	-1.03%
2007-04-26	0	5.840	5.830	5.850	5.800	5.870	412,000	2,403,221	5.8331	2.576	2.572	2.581	2.559	2.590	933,899	2.5733	0.69%
2007-04-25	0	5.800	5.800	5.820	5.720	5.820	1,110,400	6,421,132	5.7827	2.559	2.559	2.568	2.523	2.568	2,516,994	2.5511	1.22%
2007-04-24	0	5.730	5.730	5.770	5.690	5.800	809,600	4,650,648	5.7444	2.528	2.528	2.546	2.510	2.559	1,835,157	2.5342	1.96%
2007-04-23	0	5.620	5.600	5.650	5.550	5.700	503,200	2,838,540	5.6410	2.479	2.471	2.493	2.448	2.515	1,140,626	2.4886	-0.18%
2007-04-20	0	5.630	5.620	5.630	5.560	5.650	714,316	4,013,938	5.6193	2.484	2.479	2.484	2.453	2.493	1,619,172	2.4790	1.62%
2007-04-19	0	5.540	5.540	5.550	5.500	5.620	784,400	4,338,604	5.5311	2.444	2.444	2.448	2.426	2.479	1,778,035	2.4401	-1.42%
2007-04-18	0	5.620	5.620	5.780	5.410	5.750	1,676,800	9,246,280	5.5142	2.479	2.479	2.550	2.387	2.537	3,800,878	2.4327	4.27%
2007-04-17	0	5.390	5.380	5.400	5.360	5.400	497,200	2,676,160	5.3825	2.378	2.373	2.382	2.365	2.382	1,127,026	2.3745	0.00%
2007-04-16	0	5.390	5.380	5.390	5.360	5.420	302,000	1,628,300	5.3917	2.378	2.373	2.378	2.365	2.391	684,557	2.3786	0.19%
2007-04-13	0	5.380	5.380	5.390	5.360	5.420	464,135	2,499,369	5.3850	2.373	2.373	2.378	2.365	2.391	1,052,076	2.3757	-0.74%
2007-04-12	0	5.420	5.400	5.420	5.380	5.440	244,800	1,322,796	5.4036	2.391	2.382	2.391	2.373	2.400	554,899	2.3838	-0.37%
2007-04-11	0	5.440	5.440	5.460	5.430	5.500	329,200	1,797,548	5.4604	2.400	2.400	2.409	2.396	2.426	746,212	2.4089	-1.09%
2007-04-10	0	5.500	5.470	5.500	5.440	5.510	1,136,000	6,223,760	5.4787	2.426	2.413	2.426	2.400	2.431	2,575,022	2.4170	0.00%
2007-04-04	0	5.500	5.480	5.500	5.360	5.500	1,544,000	8,414,140	5.4496	2.426	2.418	2.426	2.365	2.426	3,499,854	2.4041	2.42%
2007-04-03	0	5.370	5.370	5.380	5.320	5.400	308,000	1,652,332	5.3647	2.369	2.369	2.373	2.347	2.382	698,157	2.3667	-0.37%
2007-04-02	0	5.390	5.380	5.390	5.300	5.410	496,800	2,662,540	5.3594	2.378	2.373	2.378	2.338	2.387	1,126,119	2.3644	2.28%
2007-03-30	0	5.270	5.240	5.270	5.170	5.280	712,000	3,717,260	5.2209	2.325	2.312	2.325	2.281	2.329	1,613,922	2.3032	2.33%
2007-03-29	0	5.150	5.150	5.170	5.100	5.370	1,286,400	6,652,940	5.1718	2.272	2.272	2.281	2.250	2.369	2,915,941	2.2816	-3.56%
2007-03-28	0	5.340	5.340	5.370	5.330	5.480	668,400	3,615,580	5.4093	2.356	2.356	2.369	2.351	2.418	1,515,092	2.3864	-2.02%
2007-03-27	0	5.450	5.430	5.450	5.420	5.540	913,000	4,998,360	5.4747	2.404	2.396	2.404	2.391	2.444	2,069,538	2.4152	-0.91%
2007-03-26	0	5.500	5.480	5.500	5.480	5.630	1,009,000	5,594,110	5.5442	2.426	2.418	2.426	2.418	2.484	2,287,146	2.4459	0.92%
2007-03-23	0	5.450	5.440	5.450	5.410	5.450	329,200	1,786,116	5.4256	2.404	2.400	2.404	2.387	2.404	746,212	2.3936	0.93%
2007-03-22	0	5.400	5.370	5.400	5.350	5.450	608,800	3,279,052	5.3861	2.382	2.369	2.382	2.360	2.404	1,379,994	2.3761	2.86%
2007-03-21	0	5.250	5.210	5.250	5.170	5.290	180,000	942,820	5.2379	2.316	2.298	2.316	2.281	2.334	408,014	2.3108	0.57%
2007-03-20	0	5.220	5.200	5.230	5.200	5.300	186,000	971,940	5.2255	2.303	2.294	2.307	2.294	2.338	421,615	2.3053	1.36%
2007-03-19	0	5.150	5.150	5.170	5.120	5.180	84,000	432,700	5.1512	2.272	2.272	2.281	2.259	2.285	190,407	2.2725	0.59%
2007-03-16	0	5.120	5.120	5.150	5.120	5.180	156,000	803,080	5.1479	2.259	2.259	2.272	2.259	2.285	353,612	2.2711	0.00%
2007-03-15	0	5.120	5.120	5.150	5.050	5.250	196,000	1,007,260	5.1391	2.259	2.259	2.272	2.228	2.316	444,282	2.2672	-0.39%
2007-03-14	0	5.140	5.100	5.140	5.000	5.150	522,400	2,649,200	5.0712	2.268	2.250	2.268	2.206	2.272	1,184,148	2.2372	-1.91%
2007-03-13	0	5.240	5.230	5.240	5.220	5.360	161,600	851,328	5.2681	2.312	2.307	2.312	2.303	2.365	366,306	2.3241	-1.32%
2007-03-12	0	5.310	5.310	5.360	5.300	5.390	212,000	1,134,840	5.3530	2.343	2.343	2.365	2.338	2.378	480,550	2.3615	-0.93%
2007-03-09	0	5.360	5.360	5.370	5.360	5.430	174,000	937,520	5.3880	2.365	2.365	2.369	2.365	2.396	394,414	2.3770	-0.56%
2007-03-08	0	5.390	5.320	5.390	5.160	5.390	607,400	3,205,732	5.2778	2.378	2.347	2.378	2.276	2.378	1,376,821	2.3284	4.05%
2007-03-07	0	5.180	5.150	5.220	5.180	5.300	688,400	3,613,180	5.2487	2.285	2.272	2.303	2.285	2.338	1,560,427	2.3155	-0.19%
2007-03-06	0	5.190	5.180	5.200	5.000	5.190	412,400	2,117,880	5.1355	2.290	2.285	2.294	2.206	2.290	934,806	2.2656	3.80%
2007-03-05	0	5.000	5.000	5.070	4.760	5.090	2,132,000	10,493,008	4.9217	2.206	2.206	2.237	2.100	2.246	4,832,700	2.1713	-1.96%
2007-03-02	0	5.100	5.050	5.100	4.850	5.400	1,183,360	6,059,868	5.1209	2.250	2.228	2.250	2.140	2.382	2,682,375	2.2591	-5.56%
2007-03-01	0	5.400	5.390	5.400	5.360	5.500	770,200	4,189,280	5.4392	2.382	2.378	2.382	2.365	2.426	1,745,847	2.3996	1.31%
2007-02-28	0	5.330	5.330	5.390	5.200	5.500	1,306,400	6,945,768	5.3167	2.351	2.351	2.378	2.294	2.426	2,961,276	2.3455	-6.49%
2007-02-27	0	5.700	5.700	5.740	5.700	5.860	872,800	5,040,852	5.7755	2.515	2.515	2.532	2.515	2.585	1,978,415	2.5479	-1.72%
2007-02-26	0	5.800	5.800	5.810	5.790	5.900	322,000	1,871,276	5.8114	2.559	2.559	2.563	2.554	2.603	729,892	2.5638	-0.17%
2007-02-23	0	5.810	5.810	5.820	5.800	5.840	426,400	2,478,476	5.8126	2.563	2.563	2.568	2.559	2.576	966,540	2.5643	0.00%
2007-02-22	0	5.810	5.810	5.820	5.780	5.900	530,400	3,092,348	5.8302	2.563	2.563	2.568	2.550	2.603	1,202,282	2.5721	0.69%
2007-02-21	0	5.770	5.770	5.780	5.730	5.930	901,600	5,266,780	5.8416	2.546	2.546	2.550	2.528	2.616	2,043,697	2.5771	1.05%
2007-02-16	0	5.710	5.700	5.720	5.510	5.740	1,813,600	10,237,092	5.6446	2.519	2.515	2.523	2.431	2.532	4,110,969	2.4902	3.82%
2007-02-15	0	5.500	5.480	5.520	5.420	5.530	683,200	3,750,100	5.4890	2.426	2.418	2.435	2.391	2.440	1,548,640	2.4215	0.55%
2007-02-14	0	5.470	5.470	5.480	5.330	5.480	1,305,065	7,044,797	5.3980	2.413	2.413	2.418	2.351	2.418	2,958,249	2.3814	2.63%
2007-02-13	0	5.330	5.340	5.350	5.330	5.400	469,600	2,521,584	5.3696	2.351	2.356	2.360	2.351	2.382	1,064,463	2.3689	-0.93%
2007-02-12	0	5.380	5.380	5.400	5.340	5.400	1,021,600	5,502,224	5.3859	2.373	2.373	2.382	2.356	2.382	2,315,707	2.3760	0.37%
2007-02-09	0	5.360	5.360	5.380	5.350	5.410	626,600	3,374,836	5.3859	2.365	2.365	2.373	2.360	2.387	1,420,342	2.3761	0.56%
2007-02-08	0	5.330	5.310	5.350	5.300	5.390	678,000	3,609,860	5.3243	2.351	2.343	2.360	2.338	2.378	1,536,853	2.3489	0.76%
2007-02-07	0	5.290	5.290	5.310	5.250	5.400	1,220,400	6,476,360	5.3068	2.334	2.334	2.343	2.316	2.382	2,766,336	2.3411	-0.94%
2007-02-06	0	5.340	5.340	5.350	5.330	5.430	545,680	2,924,983	5.3603	2.356	2.356	2.360	2.351	2.396	1,236,917	2.3647	-0.56%
2007-02-05	0	5.370	5.360	5.390	5.300	5.390	1,638,800	8,757,200	5.3437	2.369	2.365	2.378	2.338	2.378	3,714,742	2.3574	2.87%
2007-02-02	0	5.220	5.210	5.230	5.190	5.350	1,187,200	6,224,320	5.2429	2.303	2.298	2.307	2.290	2.360	2,691,080	2.3129	0.38%
2007-02-01	0	5.200	5.190	5.200	5.060	5.250	1,582,200	8,213,408	5.1911	2.294	2.290	2.294	2.232	2.316	3,586,444	2.2901	4.00%
2007-01-31	0	5.000	5.000	5.010	5.000	5.050	908,000	4,547,960	5.0088	2.206	2.206	2.210	2.206	2.228	2,058,204	2.2097	-0.60%
2007-01-30	0	5.030	5.010	5.030	4.950	5.030	1,009,600	5,049,904	5.0019	2.219	2.210	2.219	2.184	2.219	2,288,506	2.2066	2.03%
2007-01-29	0	4.930	4.930	4.940	4.920	4.980	396,000	1,958,700	4.9462	2.175	2.175	2.179	2.171	2.197	897,631	2.1821	0.20%
2007-01-26	0	4.920	4.900	4.930	4.860	4.930	659,200	3,224,428	4.8914	2.171	2.162	2.175	2.144	2.175	1,494,238	2.1579	0.41%
2007-01-25	0	4.900	4.900	4.910	4.870	4.980	503,652	2,478,646	4.9213	2.162	2.162	2.166	2.148	2.197	1,141,651	2.1711	-0.20%
2007-01-24	0	4.910	4.920	4.930	4.890	4.990	626,000	3,081,260	4.9221	2.166	2.171	2.175	2.157	2.201	1,418,982	2.1715	-0.61%
2007-01-23	0	4.940	4.920	4.940	4.800	4.940	1,333,600	6,493,968	4.8695	2.179	2.171	2.179	2.118	2.179	3,022,931	2.1482	1.65%
2007-01-22	0	4.860	4.840	4.860	4.800	4.900	768,400	3,735,060	4.8608	2.144	2.135	2.144	2.118	2.162	1,741,767	2.1444	1.25%
2007-01-19	0	4.800	4.780	4.800	4.700	4.830	925,800	4,423,960	4.7785	2.118	2.109	2.118	2.073	2.131	2,098,552	2.1081	1.91%
2007-01-18	0	4.710	4.710	4.720	4.680	4.710	479,402	2,253,649	4.7010	2.078	2.078	2.082	2.065	2.078	1,086,682	2.0739	0.21%
2007-01-17	0	4.700	4.700	4.710	4.650	4.710	276,000	1,296,280	4.6967	2.073	2.073	2.078	2.051	2.078	625,622	2.0720	-0.21%
2007-01-16	0	4.710	4.660	4.710	4.660	4.730	710,400	3,333,880	4.6930	2.078	2.056	2.078	2.056	2.087	1,610,296	2.0704	0.86%
2007-01-15	0	4.670	4.660	4.670	4.520	4.680	844,518	3,909,797	4.6296	2.060	2.056	2.060	1.994	2.065	1,914,307	2.0424	1.74%
2007-01-12	0	4.590	4.570	4.590	4.550	4.600	124,000	566,300	4.5669	2.025	2.016	2.025	2.007	2.029	281,076	2.0148	1.10%
2007-01-11	0	4.540	4.480	4.540	4.480	4.570	595,200	2,690,312	4.5200	2.003	1.976	2.003	1.976	2.016	1,349,167	1.9941	-0.66%
2007-01-10	0	4.570	4.540	4.570	4.500	4.680	719,200	3,282,320	4.5638	2.016	2.003	2.016	1.985	2.065	1,630,243	2.0134	-2.35%
2007-01-09	0	4.680	4.650	4.680	4.650	4.700	583,600	2,725,872	4.6708	2.065	2.051	2.065	2.051	2.073	1,322,872	2.0606	0.00%
2007-01-08	0	4.680	4.660	4.680	4.600	4.680	978,000	4,544,620	4.6469	2.065	2.056	2.065	2.029	2.065	2,216,877	2.0500	0.86%
2007-01-05	0	4.640	4.620	4.640	4.450	4.640	662,000	3,003,820	4.5375	2.047	2.038	2.047	1.963	2.047	1,500,585	2.0018	1.75%
2007-01-04	0	4.560	4.560	4.580	4.530	4.600	1,087,600	4,976,020	4.5752	2.012	2.012	2.021	1.998	2.029	2,465,312	2.0184	0.44%
2007-01-03	0	4.540	4.540	4.550	4.510	4.590	596,400	2,712,288	4.5478	2.003	2.003	2.007	1.990	2.025	1,351,887	2.0063	0.67%
2007-01-02	0	4.510	4.500	4.510	4.350	4.570	851,600	3,830,972	4.4986	1.990	1.985	1.990	1.919	2.016	1,930,360	1.9846	2.50%
2006-12-29	0	4.400	4.400	4.410	4.380	4.410	501,600	2,203,876	4.3937	1.941	1.941	1.946	1.932	1.946	1,136,999	1.9383	-0.68%
2006-12-28	0	4.430	4.400	4.430	4.370	4.500	738,000	3,249,740	4.4034	1.954	1.941	1.954	1.928	1.985	1,672,858	1.9426	0.00%
2006-12-27	0	4.430	4.430	4.440	4.420	4.470	572,800	2,543,440	4.4404	1.954	1.954	1.959	1.950	1.972	1,298,391	1.9589	-0.23%
2006-12-22	0	4.440	4.400	4.440	4.310	4.440	2,085,440	9,085,779	4.3568	1.959	1.941	1.959	1.901	1.959	4,727,161	1.9220	-0.22%
2006-12-21	0	4.450	4.440	4.450	4.400	4.720	2,132,800	9,621,184	4.5111	1.963	1.959	1.963	1.941	2.082	4,834,514	1.9901	-5.52%
2006-12-20	0	4.710	4.710	4.730	4.200	4.720	4,125,600	18,236,936	4.4204	2.078	2.078	2.087	1.853	2.082	9,351,683	1.9501	14.04%
2006-12-19	0	4.130	4.140	4.150	4.000	4.170	1,454,000	5,918,160	4.0703	1.822	1.826	1.831	1.765	1.840	3,295,847	1.7956	3.77%
2006-12-18	0	3.980	3.960	3.980	3.950	3.980	162,000	642,240	3.9644	1.756	1.747	1.756	1.743	1.756	367,213	1.7490	0.76%
2006-12-15	0	3.950	3.940	3.950	3.930	3.970	416,800	1,648,188	3.9544	1.743	1.738	1.743	1.734	1.751	944,779	1.7445	0.51%
2006-12-14	0	3.930	3.910	3.930	3.910	3.950	144,400	568,260	3.9353	1.734	1.725	1.734	1.725	1.743	327,318	1.7361	0.26%
2006-12-13	0	3.920	3.910	3.920	3.890	3.950	260,000	1,015,580	3.9061	1.729	1.725	1.729	1.716	1.743	589,354	1.7232	0.00%
2006-12-12	0	3.920	3.900	3.920	3.830	3.920	864,000	3,340,520	3.8663	1.729	1.721	1.729	1.690	1.729	1,958,468	1.7057	2.08%
2006-12-11	0	3.840	3.830	3.840	3.830	3.850	781,000	2,996,710	3.8370	1.694	1.690	1.694	1.690	1.698	1,770,328	1.6927	0.26%
2006-12-08	0	3.830	3.830	3.840	3.820	3.840	414,000	1,586,780	3.8328	1.690	1.690	1.694	1.685	1.694	938,432	1.6909	-0.26%
2006-12-07	0	3.840	3.830	3.880	3.830	3.880	666,000	2,561,280	3.8458	1.694	1.690	1.712	1.690	1.712	1,509,652	1.6966	-1.29%
2006-12-06	0	3.890	3.890	3.900	3.890	3.930	1,266,000	4,932,740	3.8963	1.716	1.716	1.721	1.716	1.734	2,869,699	1.7189	0.00%
2006-12-05	0	3.890	3.890	3.900	3.890	3.920	839,600	3,279,324	3.9058	1.716	1.716	1.721	1.716	1.729	1,903,159	1.7231	0.00%
2006-12-04	0	3.890	3.880	3.900	3.890	3.920	553,200	2,158,260	3.9014	1.716	1.712	1.721	1.716	1.729	1,253,963	1.7212	-0.77%
2006-12-01	0	3.920	3.910	3.920	3.870	3.920	1,011,000	3,940,350	3.8975	1.729	1.725	1.729	1.707	1.729	2,291,679	1.7194	2.35%
2006-11-30	0	3.830	3.820	3.850	3.770	3.830	764,000	2,899,500	3.7952	1.690	1.685	1.698	1.663	1.690	1,731,793	1.6743	2.68%
2006-11-29	0	3.730	3.730	3.750	3.720	3.800	1,640,000	6,136,920	3.7420	1.646	1.646	1.654	1.641	1.676	3,717,462	1.6508	-1.32%
2006-11-28	0	3.780	3.780	3.800	3.770	3.910	1,106,000	4,232,428	3.8268	1.668	1.668	1.676	1.663	1.725	2,507,020	1.6882	-3.57%
2006-11-27	0	3.920	3.920	3.940	3.920	3.990	670,000	2,646,160	3.9495	1.729	1.729	1.738	1.729	1.760	1,518,719	1.7424	-1.51%
2006-11-24	0	3.980	3.950	3.980	3.950	4.000	966,800	3,835,400	3.9671	1.756	1.743	1.756	1.743	1.765	2,191,489	1.7501	0.51%
2006-11-23	0	3.960	3.960	3.980	3.960	4.000	275,600	1,095,392	3.9746	1.747	1.747	1.756	1.747	1.765	624,715	1.7534	-0.25%
2006-11-22	0	3.970	3.960	3.990	3.970	4.030	1,076,000	4,291,440	3.9883	1.751	1.747	1.760	1.751	1.778	2,439,018	1.7595	0.00%
2006-11-21	0	3.970	3.970	3.990	3.960	4.010	170,000	679,180	3.9952	1.751	1.751	1.760	1.747	1.769	385,347	1.7625	0.25%
2006-11-20	0	3.960	3.960	3.990	3.950	4.020	169,600	677,680	3.9958	1.747	1.747	1.760	1.743	1.773	384,440	1.7628	-1.25%
2006-11-17	0	4.010	3.980	4.010	3.990	4.020	104,560	418,357	4.0011	1.769	1.756	1.769	1.760	1.773	237,011	1.7651	0.25%
2006-11-16	0	4.000	3.970	4.010	3.990	4.040	576,400	2,308,575	4.0052	1.765	1.751	1.769	1.760	1.782	1,306,552	1.7669	-0.50%
2006-11-15	0	4.020	4.000	4.020	4.000	4.030	632,400	2,535,100	4.0087	1.773	1.765	1.773	1.765	1.778	1,433,489	1.7685	0.25%
2006-11-14	0	4.010	3.990	4.010	3.980	4.010	146,000	582,540	3.9900	1.769	1.760	1.769	1.756	1.769	330,945	1.7602	0.25%
2006-11-13	0	4.000	4.000	4.020	3.970	4.020	156,400	624,892	3.9955	1.765	1.765	1.773	1.751	1.773	354,519	1.7626	0.00%
2006-11-10	0	4.000	4.000	4.020	3.990	4.020	300,000	1,200,460	4.0015	1.765	1.765	1.773	1.760	1.773	680,023	1.7653	0.00%
2006-11-09	0	4.000	3.990	4.020	3.990	4.090	345,200	1,388,336	4.0218	1.765	1.760	1.773	1.760	1.804	782,480	1.7743	-0.74%
2006-11-08	0	4.030	4.050	4.060	4.020	4.120	836,400	3,414,632	4.0825	1.778	1.787	1.791	1.773	1.818	1,895,905	1.8011	-0.49%
2006-11-07	0	4.050	4.050	4.080	3.970	4.120	2,878,000	11,611,672	4.0346	1.787	1.787	1.800	1.751	1.818	6,523,692	1.7799	2.02%
2006-11-06	0	3.970	3.960	3.980	3.930	3.980	350,000	1,383,922	3.9541	1.751	1.747	1.756	1.734	1.756	793,361	1.7444	-0.25%
2006-11-03	0	3.980	3.970	3.980	3.950	4.050	403,600	1,612,000	3.9941	1.756	1.751	1.756	1.743	1.787	914,858	1.7620	-0.50%
2006-11-02	0	4.000	3.950	4.000	3.930	4.000	548,400	2,169,120	3.9554	1.765	1.743	1.765	1.734	1.765	1,243,083	1.7450	1.78%
2006-11-01	0	3.930	3.930	3.960	3.820	3.950	807,200	3,145,428	3.8967	1.734	1.734	1.747	1.685	1.743	1,829,717	1.7191	1.81%
2006-10-31	0	3.860	3.860	3.870	3.810	3.880	556,000	2,145,748	3.8593	1.703	1.703	1.707	1.681	1.712	1,260,310	1.7026	-0.52%
2006-10-27	0	3.880	3.850	3.910	3.850	3.920	582,000	2,266,680	3.8946	1.712	1.698	1.725	1.698	1.729	1,319,246	1.7182	-1.27%
2006-10-26	0	3.930	3.930	3.970	3.920	4.000	410,000	1,626,520	3.9671	1.734	1.734	1.751	1.729	1.765	929,365	1.7501	-2.48%
2006-10-25	0	4.030	4.000	4.030	3.990	4.080	426,000	1,711,080	4.0166	1.778	1.765	1.778	1.760	1.800	965,633	1.7720	-0.49%
2006-10-24	0	4.050	4.050	4.060	4.020	4.070	409,200	1,653,116	4.0399	1.787	1.787	1.791	1.773	1.796	927,552	1.7822	-0.49%
2006-10-23	0	4.070	4.060	4.070	4.040	4.120	372,000	1,513,260	4.0679	1.796	1.791	1.796	1.782	1.818	843,229	1.7946	-1.21%
2006-10-20	0	4.120	4.100	4.150	4.100	4.190	398,000	1,651,312	4.1490	1.818	1.809	1.831	1.809	1.848	902,164	1.8304	-1.44%
2006-10-19	0	4.180	4.180	4.190	4.170	4.200	420,000	1,756,880	4.1830	1.844	1.844	1.848	1.840	1.853	952,033	1.8454	-0.48%
2006-10-18	0	4.200	4.200	4.220	4.180	4.230	321,200	1,351,380	4.2073	1.853	1.853	1.862	1.844	1.866	728,078	1.8561	-0.94%
2006-10-17	0	4.240	4.240	4.250	4.210	4.260	653,200	2,764,940	4.2329	1.871	1.871	1.875	1.857	1.879	1,480,638	1.8674	0.00%
2006-10-16	0	4.240	4.220	4.240	4.170	4.250	534,800	2,251,624	4.2102	1.871	1.862	1.871	1.840	1.875	1,212,255	1.8574	0.47%
2006-10-13	0	4.220	4.210	4.220	4.200	4.270	346,400	1,461,680	4.2196	1.862	1.857	1.862	1.853	1.884	785,200	1.8615	-0.94%
2006-10-12	0	4.260	4.260	4.270	4.220	4.280	363,600	1,544,024	4.2465	1.879	1.879	1.884	1.862	1.888	824,188	1.8734	0.24%
2006-10-11	0	4.250	4.250	4.270	4.220	4.270	764,400	3,247,144	4.2480	1.875	1.875	1.884	1.862	1.884	1,732,700	1.8740	0.95%
2006-10-10	0	4.210	4.210	4.220	4.160	4.260	1,480,000	6,256,444	4.2273	1.857	1.857	1.862	1.835	1.879	3,354,782	1.8649	1.20%
2006-10-09	0	4.160	4.150	4.170	4.150	4.170	552,400	2,303,616	4.1702	1.835	1.831	1.840	1.831	1.840	1,252,150	1.8397	-1.19%
2006-10-06	0	4.210	4.200	4.210	4.180	4.250	1,162,400	4,905,480	4.2201	1.857	1.853	1.857	1.844	1.875	2,634,864	1.8618	0.00%
2006-10-05	0	4.210	4.210	4.220	4.210	4.250	704,800	2,973,716	4.2192	1.857	1.857	1.862	1.857	1.875	1,597,602	1.8614	-0.47%
2006-10-04	0	4.230	4.230	4.240	4.220	4.270	640,400	2,717,640	4.2437	1.866	1.866	1.871	1.862	1.884	1,451,623	1.8721	-1.17%
2006-10-03	0	4.280	4.280	4.300	4.150	4.320	1,012,800	4,336,436	4.2816	1.888	1.888	1.897	1.831	1.906	2,295,759	1.8889	-1.38%
2006-09-29	0	4.340	4.340	4.360	4.310	4.400	1,116,010	4,833,644	4.3312	1.915	1.915	1.923	1.901	1.941	2,529,710	1.9108	-0.69%
2006-09-28	0	4.370	4.370	4.390	4.160	4.390	3,179,600	13,759,148	4.3273	1.928	1.928	1.937	1.835	1.937	7,207,342	1.9090	5.05%
2006-09-27	0	4.160	4.150	4.160	4.040	4.160	2,289,600	9,425,444	4.1166	1.835	1.831	1.835	1.782	1.835	5,189,939	1.8161	2.97%
2006-09-26	0	4.040	4.030	4.050	4.000	4.040	1,574,800	6,324,480	4.0161	1.782	1.778	1.787	1.765	1.782	3,569,670	1.7717	0.75%
2006-09-25	0	4.010	4.010	4.020	4.000	4.050	736,400	2,959,240	4.0185	1.769	1.769	1.773	1.765	1.787	1,669,231	1.7728	-0.50%
2006-09-22	0	4.030	4.030	4.040	3.960	4.030	1,020,400	4,076,820	3.9953	1.778	1.778	1.782	1.747	1.778	2,312,987	1.7626	0.25%
2006-09-21	0	4.020	4.020	4.030	3.920	4.050	2,296,800	9,187,832	4.0003	1.773	1.773	1.778	1.729	1.787	5,206,260	1.7648	-0.74%
2006-09-20	0	4.050	4.050	4.060	4.040	4.080	1,087,200	4,406,140	4.0527	1.787	1.787	1.791	1.782	1.800	2,464,405	1.7879	-0.49%
2006-09-19	0	4.070	4.060	4.080	4.060	4.100	1,272,400	5,200,308	4.0870	1.796	1.791	1.800	1.791	1.809	2,884,206	1.8030	-0.73%
2006-09-18	0	4.100	4.090	4.120	4.030	4.110	1,570,400	6,404,364	4.0782	1.809	1.804	1.818	1.778	1.813	3,559,696	1.7991	0.24%
2006-09-15	0	4.090	4.090	4.100	4.050	4.100	1,700,800	6,947,220	4.0847	1.804	1.804	1.809	1.787	1.809	3,855,280	1.8020	0.25%
2006-09-14	0	4.080	4.080	4.090	3.990	4.090	2,162,400	8,762,400	4.0522	1.800	1.800	1.804	1.760	1.804	4,901,609	1.7877	2.51%
2006-09-13	0	3.980	3.980	3.990	3.930	4.030	1,383,600	5,471,048	3.9542	1.756	1.756	1.760	1.734	1.778	3,136,268	1.7444	-0.00%
2006-09-12	0	4.050	4.040	4.050	4.020	4.080	1,772,000	7,155,200	4.0379	1.756	1.751	1.756	1.743	1.769	4,087,317	1.7506	-0.49%
2006-09-11	0	4.070	4.070	4.080	4.030	4.100	1,823,600	7,389,592	4.0522	1.764	1.764	1.769	1.747	1.777	4,206,338	1.7568	-0.73%
2006-09-08	0	4.100	4.090	4.100	4.030	4.150	2,560,800	10,467,620	4.0876	1.777	1.773	1.777	1.747	1.799	5,906,773	1.7721	-1.20%
2006-09-07	0	4.150	4.120	4.150	3.790	4.190	7,868,400	31,818,276	4.0438	1.799	1.786	1.799	1.643	1.817	18,149,348	1.7531	7.79%
2006-09-06	0	3.850	3.850	3.880	3.750	3.880	4,852,200	18,494,552	3.8116	1.669	1.669	1.682	1.626	1.682	11,192,144	1.6525	-1.28%
2006-09-05	0	3.900	3.900	3.910	3.850	3.970	5,166,800	20,141,048	3.8982	1.691	1.691	1.695	1.669	1.721	11,917,804	1.6900	-1.27%
2006-09-04	0	3.950	3.940	3.960	3.750	4.000	11,173,800	43,433,500	3.8871	1.712	1.708	1.717	1.626	1.734	25,773,625	1.6852	6.76%
2006-09-01	0	3.700	3.700	3.710	3.450	3.700	12,438,133	44,904,842	3.6103	1.604	1.604	1.608	1.496	1.604	28,689,951	1.5652	6.32%
2006-08-31	0	3.480	3.460	3.470	3.280	3.490	8,598,858	28,966,702	3.3687	1.509	1.500	1.504	1.422	1.513	19,834,232	1.4604	5.78%
2006-08-30	0	3.290	3.290	3.300	3.020	3.320	8,358,000	27,209,220	3.2555	1.426	1.426	1.431	1.309	1.439	19,278,666	1.4114	8.94%
2006-08-29	0	3.020	3.010	3.020	2.960	3.030	644,800	1,942,340	3.0123	1.309	1.305	1.309	1.283	1.314	1,487,304	1.3059	0.33%
2006-08-28	0	3.010	3.010	3.020	3.010	3.060	412,000	1,247,648	3.0283	1.305	1.305	1.309	1.305	1.327	950,324	1.3129	-1.31%
2006-08-25	0	3.050	3.020	3.060	3.020	3.060	230,000	699,560	3.0416	1.322	1.309	1.327	1.309	1.327	530,521	1.3186	0.00%
2006-08-24	0	3.050	3.040	3.070	3.050	3.080	314,960	968,120	3.0738	1.322	1.318	1.331	1.322	1.335	726,491	1.3326	-0.65%
2006-08-23	0	3.070	3.070	3.080	3.000	3.090	831,200	2,538,844	3.0544	1.331	1.331	1.335	1.301	1.340	1,917,256	1.3242	2.33%
2006-08-22	0	3.000	2.990	3.000	2.990	3.000	318,000	952,680	2.9958	1.301	1.296	1.301	1.296	1.301	733,503	1.2988	0.67%
2006-08-21	0	2.980	2.980	2.990	2.970	2.990	336,000	1,000,704	2.9783	1.292	1.292	1.296	1.288	1.296	775,022	1.2912	0.00%
2006-08-18	0	2.980	2.970	2.990	2.970	3.000	106,000	315,880	2.9800	1.292	1.288	1.296	1.288	1.301	244,501	1.2919	0.00%
2006-08-17	0	2.980	2.980	2.990	2.960	2.980	168,400	500,360	2.9713	1.292	1.292	1.296	1.283	1.292	388,434	1.2881	0.34%
2006-08-16	0	2.970	2.970	2.990	2.940	3.000	520,800	1,545,580	2.9677	1.288	1.288	1.296	1.275	1.301	1,201,284	1.2866	0.68%
2006-08-15	0	2.950	2.950	2.980	2.930	2.950	350,800	1,033,176	2.9452	1.279	1.279	1.292	1.270	1.279	809,160	1.2769	-0.67%
2006-08-14	0	2.970	2.970	3.000	2.940	3.000	288,000	852,340	2.9595	1.288	1.288	1.301	1.275	1.301	664,304	1.2831	0.68%
2006-08-11	0	2.950	2.950	2.970	2.950	2.970	386,400	1,142,300	2.9563	1.279	1.279	1.288	1.279	1.288	891,275	1.2816	-0.67%
2006-08-10	0	2.970	2.970	3.000	2.970	3.000	204,000	609,340	2.9870	1.288	1.288	1.301	1.288	1.301	470,549	1.2950	-1.00%
2006-08-09	0	3.000	3.000	3.020	2.960	3.000	325,600	973,620	2.9902	1.301	1.301	1.309	1.283	1.301	751,033	1.2964	1.01%
2006-08-08	0	2.970	2.960	2.970	2.960	2.990	242,000	718,540	2.9692	1.288	1.283	1.288	1.283	1.296	558,200	1.2872	-0.34%
2006-08-07	0	2.980	2.980	2.990	2.960	3.020	344,457	1,030,925	2.9929	1.292	1.292	1.296	1.283	1.309	794,529	1.2975	-1.00%
2006-08-04	0	3.010	3.010	3.020	2.980	3.020	212,000	636,540	3.0025	1.305	1.305	1.309	1.292	1.309	489,002	1.3017	0.00%
2006-08-03	0	3.010	3.030	3.040	3.000	3.050	180,400	546,432	3.0290	1.305	1.314	1.318	1.301	1.322	416,113	1.3132	0.67%
2006-08-02	0	2.990	2.990	3.010	2.980	3.000	192,000	575,664	2.9983	1.296	1.296	1.305	1.292	1.301	442,870	1.2998	-0.33%
2006-08-01	0	3.000	2.990	3.000	2.990	3.000	240,000	719,860	2.9994	1.301	1.296	1.301	1.296	1.301	553,587	1.3004	0.00%
2006-07-31	0	3.000	3.000	3.010	3.000	3.050	142,000	427,300	3.0092	1.301	1.301	1.305	1.301	1.322	327,539	1.3046	0.00%
2006-07-28	0	3.000	2.990	3.000	2.960	3.000	230,000	685,900	2.9822	1.301	1.296	1.301	1.283	1.301	530,521	1.2929	0.33%
2006-07-27	0	2.990	2.990	3.010	2.990	3.010	240,800	721,788	2.9975	1.296	1.296	1.305	1.296	1.305	555,432	1.2995	-0.66%
2006-07-26	0	3.010	3.000	3.040	3.000	3.050	238,000	721,540	3.0317	1.305	1.301	1.318	1.301	1.322	548,974	1.3143	-0.66%
2006-07-25	0	3.030	2.970	3.040	2.950	3.050	460,000	1,378,820	2.9974	1.314	1.288	1.318	1.279	1.322	1,061,042	1.2995	0.00%
2006-07-24	0	3.030	3.030	3.040	2.990	3.050	216,400	653,372	3.0193	1.314	1.314	1.318	1.296	1.322	499,151	1.3090	0.17%
2006-07-21	0	3.025	3.025	3.050	2.975	3.050	338,400	1,025,920	3.0317	1.311	1.311	1.322	1.290	1.322	780,558	1.3143	0.83%
2006-07-20	0	3.000	2.975	3.000	2.975	3.100	579,200	1,748,730	3.0192	1.301	1.290	1.301	1.290	1.344	1,335,990	1.3089	-0.83%
2006-07-19	0	3.025	3.025	3.075	3.000	3.075	432,000	1,314,410	3.0426	1.311	1.311	1.333	1.301	1.333	996,457	1.3191	-0.82%
2006-07-18	0	3.050	3.000	3.050	3.000	3.125	604,134	1,853,919	3.0687	1.322	1.301	1.322	1.301	1.355	1,393,503	1.3304	0.00%
2006-07-17	0	3.050	3.025	3.075	2.950	3.050	218,800	654,240	2.9901	1.322	1.311	1.333	1.279	1.322	504,687	1.2963	2.52%
2006-07-14	0	2.975	2.975	3.000	2.975	3.000	208,000	623,650	2.9983	1.290	1.290	1.301	1.290	1.301	479,775	1.2999	-2.46%
2006-07-13	0	3.050	3.025	3.050	3.025	3.100	528,000	1,621,200	3.0705	1.322	1.311	1.322	1.311	1.344	1,217,891	1.3312	-3.17%
2006-07-12	0	3.150	3.100	3.150	3.100	3.200	592,000	1,853,150	3.1303	1.366	1.344	1.366	1.344	1.387	1,365,514	1.3571	0.80%
2006-07-11	0	3.125	3.100	3.125	3.100	3.200	468,000	1,463,850	3.1279	1.355	1.344	1.355	1.344	1.387	1,079,495	1.3561	-1.57%
2006-07-10	0	3.175	3.125	3.175	2.975	3.200	990,000	3,064,650	3.0956	1.376	1.355	1.376	1.290	1.387	2,283,546	1.3421	5.83%
2006-07-07	0	3.000	3.000	3.025	3.000	3.025	164,800	495,740	3.0081	1.301	1.301	1.311	1.301	1.311	380,130	1.3041	-0.83%
2006-07-06	0	3.025	3.025	3.050	2.975	3.050	152,800	460,560	3.0141	1.311	1.311	1.322	1.290	1.322	352,450	1.3067	0.83%
2006-07-05	0	3.000	2.975	3.025	2.900	3.000	580,800	1,723,150	2.9669	1.301	1.290	1.311	1.257	1.301	1,339,680	1.2862	2.56%
2006-07-04	0	2.925	2.900	2.925	2.900	2.925	340,000	990,300	2.9126	1.268	1.257	1.268	1.257	1.268	784,248	1.2627	0.00%
2006-07-03	0	2.925	2.900	2.950	2.875	2.925	336,400	978,410	2.9085	1.268	1.257	1.279	1.246	1.268	775,944	1.2609	0.00%
2006-06-30	0	2.925	2.900	2.925	2.875	2.950	368,000	1,065,250	2.8947	1.268	1.257	1.268	1.246	1.279	848,833	1.2550	1.74%
2006-06-29	0	2.875	2.850	2.875	2.850	2.875	84,000	241,250	2.8720	1.246	1.236	1.246	1.236	1.246	193,755	1.2451	0.88%
2006-06-28	0	2.850	2.850	2.875	2.800	2.875	98,000	277,800	2.8347	1.236	1.236	1.246	1.214	1.246	226,048	1.2289	-0.87%
2006-06-27	0	2.875	2.850	2.875	2.850	2.875	164,000	469,750	2.8643	1.246	1.236	1.246	1.236	1.246	378,284	1.2418	0.00%
2006-06-26	0	2.875	2.875	2.900	2.850	2.900	171,516	491,869	2.8678	1.246	1.246	1.257	1.236	1.257	395,621	1.2433	-0.86%
2006-06-23	0	2.900	2.875	2.900	2.825	2.900	180,000	513,950	2.8553	1.257	1.246	1.257	1.225	1.257	415,190	1.2379	2.65%
2006-06-22	0	2.825	2.825	2.850	2.825	2.900	372,000	1,061,400	2.8532	1.225	1.225	1.236	1.225	1.257	858,060	1.2370	0.00%
2006-06-21	0	2.825	2.825	2.850	2.825	2.850	258,000	730,100	2.8298	1.225	1.225	1.236	1.225	1.236	595,106	1.2268	0.00%
2006-06-20	0	2.825	2.800	2.825	2.800	2.825	190,000	533,750	2.8092	1.225	1.214	1.225	1.214	1.225	438,256	1.2179	0.00%
2006-06-19	0	2.825	2.800	2.825	2.800	2.850	140,000	396,400	2.8314	1.225	1.214	1.225	1.214	1.236	322,926	1.2275	-0.88%
2006-06-16	0	2.850	2.850	2.875	2.850	2.875	146,400	419,450	2.8651	1.236	1.236	1.246	1.236	1.246	337,688	1.2421	0.88%
2006-06-15	0	2.825	2.800	2.850	2.825	2.850	216,000	612,700	2.8366	1.225	1.214	1.236	1.225	1.236	498,228	1.2298	0.89%
2006-06-14	0	2.800	2.800	2.825	2.775	2.800	352,000	980,900	2.7866	1.214	1.214	1.225	1.203	1.214	811,928	1.2081	0.00%
2006-06-13	0	2.800	2.800	2.825	2.800	2.850	578,000	1,631,750	2.8231	1.214	1.214	1.225	1.214	1.236	1,333,222	1.2239	-2.61%
2006-06-12	0	2.875	2.850	2.900	2.850	2.900	117,600	336,100	2.8580	1.246	1.236	1.257	1.236	1.257	271,258	1.2390	0.00%
2006-06-09	0	2.875	2.850	2.900	2.825	2.875	380,000	1,083,640	2.8517	1.246	1.236	1.257	1.225	1.246	876,513	1.2363	0.88%
2006-06-08	0	2.850	2.825	2.850	2.825	2.875	526,000	1,493,200	2.8388	1.236	1.225	1.236	1.225	1.246	1,213,278	1.2307	-1.72%
2006-06-07	0	2.900	2.875	2.900	2.850	2.900	350,400	1,006,510	2.8725	1.257	1.246	1.257	1.236	1.257	808,237	1.2453	-0.85%
2006-06-06	0	2.925	2.900	2.925	2.825	2.925	300,000	864,100	2.8803	1.268	1.257	1.268	1.225	1.268	691,984	1.2487	0.00%
2006-06-05	0	2.925	2.900	2.950	2.850	2.950	146,000	425,310	2.9131	1.268	1.257	1.279	1.236	1.279	336,765	1.2629	2.63%
2006-06-02	0	2.850	2.850	2.875	2.825	2.875	288,000	819,900	2.8469	1.236	1.236	1.246	1.225	1.246	664,304	1.2342	0.00%
2006-06-01	0	2.850	2.825	2.850	2.825	2.900	382,000	1,089,350	2.8517	1.236	1.225	1.236	1.225	1.257	881,126	1.2363	-1.72%
2006-05-30	0	2.900	2.875	2.900	2.900	2.950	434,000	1,265,750	2.9165	1.257	1.246	1.257	1.257	1.279	1,001,070	1.2644	0.00%
2006-05-29	0	2.900	2.900	2.925	2.900	2.950	198,000	579,050	2.9245	1.257	1.257	1.268	1.257	1.279	456,709	1.2679	-0.85%
2006-05-26	0	2.925	2.900	2.925	2.925	2.950	222,000	650,150	2.9286	1.268	1.257	1.268	1.268	1.279	512,068	1.2697	0.00%
2006-05-25	0	2.925	2.925	2.950	2.900	2.950	262,400	766,080	2.9195	1.268	1.268	1.279	1.257	1.279	605,255	1.2657	-0.85%
2006-05-24	0	2.950	2.950	3.000	2.950	3.000	294,000	873,650	2.9716	1.279	1.279	1.301	1.279	1.301	678,144	1.2883	-0.84%
2006-05-23	0	2.975	2.950	2.975	2.950	2.975	572,000	1,695,300	2.9638	1.290	1.279	1.290	1.279	1.290	1,319,382	1.2849	0.85%
2006-05-22	0	2.950	2.925	2.950	2.950	3.050	621,600	1,854,570	2.9835	1.279	1.268	1.279	1.279	1.322	1,433,790	1.2935	-3.28%
2006-05-19	0	3.050	3.050	3.100	3.050	3.100	542,400	1,662,990	3.0660	1.322	1.322	1.344	1.322	1.344	1,251,107	1.3292	-0.81%
2006-05-18	0	3.075	3.050	3.075	3.000	3.100	995,600	3,022,350	3.0357	1.333	1.322	1.333	1.301	1.344	2,296,463	1.3161	-1.60%
2006-05-17	0	3.125	3.100	3.150	3.100	3.175	761,200	2,378,880	3.1252	1.355	1.344	1.366	1.344	1.376	1,755,793	1.3549	-0.79%
2006-05-16	0	3.150	3.150	3.175	3.125	3.150	1,054,000	3,299,850	3.1308	1.366	1.366	1.376	1.355	1.366	2,431,169	1.3573	0.00%
2006-05-15	0	3.150	3.150	3.175	3.150	3.225	966,000	3,071,100	3.1792	1.366	1.366	1.376	1.366	1.398	2,228,187	1.3783	-3.08%
2006-05-12	0	3.250	3.225	3.275	3.225	3.325	549,600	1,783,790	3.2456	1.409	1.398	1.420	1.398	1.442	1,267,714	1.4071	-2.26%
2006-05-11	0	3.325	3.275	3.325	3.275	3.400	540,240	1,787,168	3.3081	1.442	1.420	1.442	1.420	1.474	1,246,124	1.4342	-2.21%
2006-05-10	0	3.400	3.400	3.425	3.250	3.400	1,759,600	5,862,290	3.3316	1.474	1.474	1.485	1.409	1.474	4,058,715	1.4444	2.87%
2006-05-09	0	3.425	3.400	3.425	3.350	3.425	1,249,200	4,218,780	3.3772	1.433	1.422	1.433	1.401	1.433	2,986,040	1.4128	1.48%
2006-05-08	0	3.375	3.375	3.400	3.375	3.450	1,248,200	4,261,020	3.4137	1.412	1.412	1.422	1.412	1.443	2,983,650	1.4281	-2.17%
2006-05-04	0	3.450	3.450	3.475	3.425	3.475	500,000	1,726,010	3.4520	1.443	1.443	1.454	1.433	1.454	1,195,181	1.4441	0.73%
2006-05-03	0	3.425	3.425	3.450	3.425	3.500	692,400	2,397,510	3.4626	1.433	1.433	1.443	1.433	1.464	1,655,087	1.4486	0.00%
2006-05-02	0	3.425	3.400	3.425	3.400	3.450	596,000	2,043,550	3.4288	1.433	1.422	1.433	1.422	1.443	1,424,656	1.4344	-0.72%
2006-04-28	0	3.450	3.450	3.475	3.350	3.450	706,000	2,412,250	3.4168	1.443	1.443	1.454	1.401	1.443	1,687,596	1.4294	1.47%
2006-04-27	0	3.400	3.400	3.425	3.350	3.425	679,200	2,299,360	3.3854	1.422	1.422	1.433	1.401	1.433	1,623,534	1.4163	0.00%
2006-04-26	0	3.400	3.375	3.400	3.250	3.400	628,400	2,089,770	3.3255	1.422	1.412	1.422	1.360	1.422	1,502,104	1.3912	3.03%
2006-04-25	0	3.300	3.300	3.350	3.275	3.450	855,200	2,863,410	3.3482	1.381	1.381	1.401	1.370	1.443	2,044,238	1.4007	-3.65%
2006-04-24	0	3.425	3.425	3.450	3.375	3.425	1,105,200	3,770,490	3.4116	1.433	1.433	1.443	1.412	1.433	2,641,828	1.4272	-0.72%
2006-04-21	0	3.450	3.450	3.475	3.400	3.475	680,000	2,340,650	3.4421	1.443	1.443	1.454	1.422	1.454	1,625,446	1.4400	0.00%
2006-04-20	0	3.450	3.450	3.475	3.400	3.475	756,800	2,610,760	3.4497	1.443	1.443	1.454	1.422	1.454	1,809,026	1.4432	0.00%
2006-04-19	0	3.450	3.425	3.475	3.450	3.550	1,075,600	3,741,560	3.4786	1.443	1.433	1.454	1.443	1.485	2,571,074	1.4553	-1.43%
2006-04-18	0	3.500	3.500	3.525	3.500	3.600	1,630,000	5,763,650	3.5360	1.464	1.464	1.475	1.464	1.506	3,896,290	1.4793	-1.41%
2006-04-13	0	3.550	3.550	3.575	3.525	3.575	1,503,600	5,341,080	3.5522	1.485	1.485	1.496	1.475	1.496	3,594,149	1.4860	0.71%
2006-04-12	0	3.525	3.525	3.550	3.450	3.525	1,964,000	6,882,130	3.5041	1.475	1.475	1.485	1.443	1.475	4,694,671	1.4659	3.68%
2006-04-11	0	3.400	3.400	3.425	3.400	3.450	1,124,000	3,858,400	3.4327	1.422	1.422	1.433	1.422	1.443	2,686,767	1.4361	-0.73%
2006-04-10	0	3.425	3.425	3.450	3.400	3.475	882,000	3,030,200	3.4356	1.433	1.433	1.443	1.422	1.454	2,108,299	1.4373	0.00%
2006-04-07	0	3.425	3.425	3.450	3.425	3.550	1,576,000	5,462,500	3.4661	1.433	1.433	1.443	1.433	1.485	3,767,211	1.4500	-3.52%
2006-04-06	0	3.550	3.550	3.575	3.500	3.600	2,897,200	10,332,190	3.5663	1.485	1.485	1.496	1.464	1.506	6,925,357	1.4919	1.43%
2006-04-04	0	3.500	3.475	3.500	3.475	3.575	4,519,600	15,940,660	3.5270	1.464	1.454	1.464	1.454	1.496	10,803,481	1.4755	1.45%
2006-04-03	0	3.450	3.425	3.450	3.200	3.450	5,400,000	18,124,720	3.3564	1.443	1.433	1.443	1.339	1.443	12,907,956	1.4042	8.66%
2006-03-31	0	3.175	3.175	3.200	3.150	3.200	692,000	2,195,470	3.1726	1.328	1.328	1.339	1.318	1.339	1,654,131	1.3273	0.00%
2006-03-30	0	3.175	3.175	3.200	3.175	3.250	1,404,000	4,510,600	3.2127	1.328	1.328	1.339	1.328	1.360	3,356,069	1.3440	-1.55%
2006-03-29	0	3.225	3.200	3.225	3.200	3.350	2,179,600	7,120,370	3.2668	1.349	1.339	1.349	1.339	1.401	5,210,033	1.3667	0.78%
2006-03-28	0	3.200	3.200	3.225	3.200	3.225	1,040,400	3,338,390	3.2088	1.339	1.339	1.349	1.339	1.349	2,486,933	1.3424	0.00%
2006-03-27	0	3.200	3.175	3.225	3.175	3.250	595,600	1,910,490	3.2077	1.339	1.328	1.349	1.328	1.360	1,423,700	1.3419	0.00%
2006-03-24	0	3.200	3.175	3.200	3.150	3.225	386,000	1,229,400	3.1850	1.339	1.328	1.339	1.318	1.349	922,680	1.3324	-0.78%
2006-03-23	0	3.225	3.200	3.225	3.175	3.225	216,400	692,680	3.2009	1.349	1.339	1.349	1.328	1.349	517,274	1.3391	1.57%
2006-03-22	0	3.175	3.175	3.200	3.100	3.200	486,000	1,533,650	3.1557	1.328	1.328	1.339	1.297	1.339	1,161,716	1.3202	1.60%
2006-03-21	0	3.125	3.125	3.150	3.075	3.175	582,800	1,817,340	3.1183	1.307	1.307	1.318	1.286	1.328	1,393,103	1.3045	0.00%
2006-03-20	0	3.125	3.100	3.125	3.100	3.150	529,200	1,659,230	3.1354	1.307	1.297	1.307	1.297	1.318	1,264,980	1.3117	-1.57%
2006-03-17	0	3.175	3.175	3.200	3.100	3.200	436,800	1,372,190	3.1415	1.328	1.328	1.339	1.297	1.339	1,044,110	1.3142	3.25%
2006-03-16	0	3.075	3.075	3.100	3.075	3.100	328,800	1,018,320	3.0971	1.286	1.286	1.297	1.286	1.297	785,951	1.2957	0.00%
2006-03-15	0	3.075	3.050	3.075	3.025	3.075	343,600	1,053,220	3.0653	1.286	1.276	1.286	1.265	1.286	821,328	1.2823	1.65%
2006-03-14	0	3.025	3.025	3.050	3.000	3.050	688,800	2,087,070	3.0300	1.265	1.265	1.276	1.255	1.276	1,646,481	1.2676	-0.82%
2006-03-13	0	3.050	3.050	3.075	3.050	3.100	429,200	1,312,090	3.0571	1.276	1.276	1.286	1.276	1.297	1,025,943	1.2789	-1.61%
2006-03-10	0	3.100	3.075	3.100	3.050	3.100	243,600	748,350	3.0720	1.297	1.286	1.297	1.276	1.297	582,292	1.2852	0.00%
2006-03-09	0	3.100	3.075	3.100	3.050	3.100	322,000	994,620	3.0889	1.297	1.286	1.297	1.276	1.297	769,697	1.2922	0.00%
2006-03-08	0	3.100	3.075	3.100	3.050	3.175	1,040,000	3,211,650	3.0881	1.297	1.286	1.297	1.276	1.328	2,485,977	1.2919	-3.88%
2006-03-07	0	3.225	3.200	3.250	3.200	3.250	1,072,000	3,451,300	3.2195	1.349	1.339	1.360	1.339	1.360	2,562,468	1.3469	-0.77%
2006-03-06	0	3.250	3.250	3.275	3.225	3.300	618,000	2,014,600	3.2599	1.360	1.360	1.370	1.349	1.381	1,477,244	1.3638	-0.76%
2006-03-03	0	3.275	3.275	3.300	3.250	3.300	344,000	1,126,600	3.2750	1.370	1.370	1.381	1.360	1.381	822,285	1.3701	0.77%
2006-03-02	0	3.250	3.225	3.275	3.225	3.250	414,400	1,344,520	3.2445	1.360	1.349	1.370	1.349	1.360	990,566	1.3573	0.78%
2006-03-01	0	3.225	3.225	3.250	3.200	3.225	437,200	1,406,650	3.2174	1.349	1.349	1.360	1.339	1.349	1,045,066	1.3460	0.78%
2006-02-28	0	3.200	3.175	3.200	3.200	3.225	667,200	2,135,420	3.2006	1.339	1.328	1.339	1.339	1.349	1,594,850	1.3389	-0.78%
2006-02-27	0	3.225	3.225	3.250	3.200	3.250	732,400	2,365,210	3.2294	1.349	1.349	1.360	1.339	1.360	1,750,701	1.3510	0.78%
2006-02-24	0	3.200	3.200	3.225	3.200	3.250	613,600	1,973,470	3.2162	1.339	1.339	1.349	1.339	1.360	1,466,726	1.3455	0.00%
2006-02-23	0	3.200	3.200	3.225	3.200	3.225	526,160	1,693,212	3.2181	1.339	1.339	1.349	1.339	1.349	1,257,713	1.3463	-1.54%
2006-02-22	0	3.250	3.250	3.275	3.225	3.250	254,000	821,050	3.2325	1.360	1.360	1.370	1.349	1.360	607,152	1.3523	0.00%
2006-02-21	0	3.250	3.250	3.275	3.200	3.250	509,200	1,644,970	3.2305	1.360	1.360	1.370	1.339	1.360	1,217,172	1.3515	0.78%
2006-02-20	0	3.225	3.225	3.250	3.200	3.300	708,800	2,300,530	3.2457	1.349	1.349	1.360	1.339	1.381	1,694,289	1.3578	-2.27%
2006-02-17	0	3.300	3.275	3.300	3.225	3.300	462,000	1,512,200	3.2732	1.381	1.370	1.381	1.349	1.381	1,104,347	1.3693	0.00%
2006-02-16	0	3.300	3.275	3.300	3.250	3.300	348,000	1,144,950	3.2901	1.381	1.370	1.381	1.360	1.381	831,846	1.3764	1.54%
2006-02-15	0	3.250	3.225	3.250	3.225	3.250	354,800	1,151,600	3.2458	1.360	1.349	1.360	1.349	1.360	848,101	1.3579	0.78%
2006-02-14	0	3.225	3.225	3.250	3.200	3.250	849,200	2,737,390	3.2235	1.349	1.349	1.360	1.339	1.360	2,029,896	1.3485	-1.53%
2006-02-13	0	3.275	3.250	3.275	3.200	3.300	827,200	2,692,160	3.2545	1.370	1.360	1.370	1.339	1.381	1,977,308	1.3615	-1.50%
2006-02-10	0	3.325	3.325	3.350	3.325	3.375	235,200	787,250	3.3472	1.391	1.391	1.401	1.391	1.412	562,213	1.4003	-0.75%
2006-02-09	0	3.350	3.350	3.375	3.325	3.375	1,000,000	3,344,300	3.3443	1.401	1.401	1.412	1.391	1.412	2,390,362	1.3991	-0.74%
2006-02-08	0	3.375	3.350	3.375	3.350	3.450	668,800	2,260,530	3.3800	1.412	1.401	1.412	1.401	1.443	1,598,674	1.4140	-2.17%
2006-02-07	0	3.450	3.450	3.475	3.450	3.500	1,311,800	4,552,135	3.4701	1.443	1.443	1.454	1.443	1.464	3,135,677	1.4517	0.00%
2006-02-06	0	3.450	3.425	3.450	3.375	3.450	850,000	2,907,900	3.4211	1.443	1.433	1.443	1.412	1.443	2,031,808	1.4312	2.22%
2006-02-03	0	3.375	3.375	3.400	3.350	3.400	534,000	1,807,500	3.3848	1.412	1.412	1.422	1.401	1.422	1,276,453	1.4160	-0.74%
2006-02-02	0	3.400	3.375	3.400	3.350	3.450	986,800	3,331,990	3.3766	1.422	1.412	1.422	1.401	1.443	2,358,809	1.4126	-0.73%
2006-02-01	0	3.425	3.425	3.450	3.400	3.525	681,200	2,334,540	3.4271	1.433	1.433	1.443	1.422	1.475	1,628,315	1.4337	-1.44%
2006-01-27	0	3.475	3.450	3.475	3.425	3.475	876,200	3,015,290	3.4413	1.454	1.443	1.454	1.433	1.454	2,094,435	1.4397	2.21%
2006-01-26	0	3.400	3.400	3.425	3.400	3.475	459,200	1,575,960	3.4320	1.422	1.422	1.433	1.422	1.454	1,097,654	1.4358	-1.45%
2006-01-25	0	3.450	3.425	3.450	3.425	3.475	872,000	3,004,550	3.4456	1.443	1.433	1.443	1.433	1.454	2,084,396	1.4414	1.47%
2006-01-24	0	3.400	3.375	3.400	3.300	3.400	768,800	2,596,490	3.3773	1.422	1.412	1.422	1.381	1.422	1,837,710	1.4129	3.03%
2006-01-23	0	3.300	3.275	3.325	3.250	3.325	809,200	2,652,770	3.2783	1.381	1.370	1.391	1.360	1.391	1,934,281	1.3715	-1.49%
2006-01-20	0	3.350	3.350	3.375	3.325	3.425	1,688,800	5,697,860	3.3739	1.401	1.401	1.412	1.391	1.433	4,036,844	1.4115	-1.47%
2006-01-19	0	3.400	3.375	3.450	3.400	3.500	1,480,800	5,081,220	3.4314	1.422	1.412	1.443	1.422	1.464	3,539,648	1.4355	-1.45%
2006-01-18	0	3.450	3.450	3.475	3.425	3.500	2,042,000	7,058,850	3.4568	1.443	1.443	1.454	1.433	1.464	4,881,120	1.4462	-1.43%
2006-01-17	0	3.500	3.475	3.500	3.450	3.625	6,837,200	24,087,430	3.5230	1.464	1.454	1.464	1.443	1.517	16,343,385	1.4738	2.19%
2006-01-16	0	3.425	3.400	3.425	3.300	3.425	3,050,800	10,300,200	3.3762	1.433	1.422	1.433	1.381	1.433	7,292,517	1.4124	4.58%
2006-01-13	0	3.275	3.250	3.275	3.175	3.300	2,069,200	6,746,060	3.2602	1.370	1.360	1.370	1.328	1.381	4,946,138	1.3639	3.15%
2006-01-12	0	3.175	3.175	3.200	3.125	3.200	1,740,000	5,532,450	3.1796	1.328	1.328	1.339	1.307	1.339	4,159,230	1.3302	1.60%
2006-01-11	0	3.125	3.100	3.125	3.125	3.150	1,076,000	3,364,200	3.1266	1.307	1.297	1.307	1.307	1.318	2,572,030	1.3080	0.81%
2006-01-10	0	3.100	3.100	3.125	3.100	3.175	781,200	2,443,000	3.1272	1.297	1.297	1.307	1.297	1.328	1,867,351	1.3083	-1.59%
2006-01-09	0	3.150	3.125	3.150	3.075	3.175	1,647,200	5,135,090	3.1175	1.318	1.307	1.318	1.286	1.328	3,937,405	1.3042	2.44%
2006-01-06	0	3.075	3.050	3.075	3.050	3.125	824,000	2,534,500	3.0758	1.286	1.276	1.286	1.276	1.307	1,969,658	1.2868	-1.60%
2006-01-05	0	3.125	3.100	3.125	3.100	3.175	683,400	2,138,760	3.1296	1.307	1.297	1.307	1.297	1.328	1,633,574	1.3093	0.00%
2006-01-04	0	3.125	3.125	3.150	3.100	3.175	1,715,200	5,387,970	3.1413	1.307	1.307	1.318	1.297	1.328	4,099,949	1.3142	1.63%
2006-01-03	0	3.075	3.050	3.100	2.950	3.075	936,400	2,823,760	3.0155	1.286	1.276	1.297	1.234	1.286	2,238,335	1.2615	4.24%
2005-12-30	0	2.950	2.950	2.975	2.900	2.975	1,163,200	3,408,320	2.9301	1.234	1.234	1.245	1.213	1.245	2,780,469	1.2258	-1.67%
2005-12-29	0	3.000	2.975	3.000	2.950	3.000	378,400	1,125,950	2.9756	1.255	1.245	1.255	1.234	1.255	904,513	1.2448	0.00%
2005-12-28	0	3.000	2.975	3.000	2.975	3.000	236,600	705,625	2.9824	1.255	1.245	1.255	1.245	1.255	565,560	1.2477	0.00%
2005-12-23	0	3.000	2.975	3.025	2.975	3.000	631,600	1,888,600	2.9902	1.255	1.245	1.265	1.245	1.255	1,509,753	1.2509	0.00%
2005-12-22	0	3.000	3.000	3.025	2.975	3.025	426,000	1,277,850	2.9996	1.255	1.255	1.265	1.245	1.265	1,018,294	1.2549	-0.83%
2005-12-21	0	3.025	3.000	3.025	3.000	3.050	407,200	1,236,410	3.0364	1.265	1.255	1.265	1.255	1.276	973,355	1.2703	0.00%
2005-12-20	0	3.025	3.000	3.025	3.025	3.025	200,400	606,170	3.0248	1.265	1.255	1.265	1.265	1.265	479,029	1.2654	0.83%
2005-12-19	0	3.000	3.000	3.050	3.000	3.050	250,800	758,620	3.0248	1.255	1.255	1.276	1.255	1.276	599,503	1.2654	-0.83%
2005-12-16	0	3.025	3.000	3.050	3.000	3.050	398,400	1,209,220	3.0352	1.265	1.255	1.276	1.255	1.276	952,320	1.2698	-0.82%
2005-12-15	0	3.050	3.025	3.050	3.025	3.050	336,000	1,020,700	3.0378	1.276	1.265	1.276	1.265	1.276	803,162	1.2709	0.00%
2005-12-14	0	3.050	3.025	3.050	3.025	3.050	191,600	579,730	3.0257	1.276	1.265	1.276	1.265	1.276	457,993	1.2658	0.83%
2005-12-13	0	3.025	3.025	3.050	3.025	3.050	314,400	952,470	3.0295	1.265	1.265	1.276	1.265	1.276	751,530	1.2674	-0.82%
2005-12-12	0	3.050	3.050	3.075	3.050	3.100	409,600	1,255,220	3.0645	1.276	1.276	1.286	1.276	1.297	979,092	1.2820	0.00%
2005-12-09	0	3.050	3.025	3.075	2.975	3.075	776,400	2,338,860	3.0124	1.276	1.265	1.286	1.245	1.286	1,855,877	1.2602	0.00%
2005-12-08	0	3.050	3.050	3.075	3.025	3.075	236,000	719,150	3.0472	1.276	1.276	1.286	1.265	1.286	564,125	1.2748	0.00%
2005-12-07	0	3.050	3.050	3.075	3.000	3.050	252,800	769,660	3.0445	1.276	1.276	1.286	1.255	1.276	604,284	1.2737	0.83%
2005-12-06	0	3.025	3.000	3.025	3.000	3.075	464,000	1,414,450	3.0484	1.265	1.255	1.265	1.255	1.286	1,109,128	1.2753	-1.63%
2005-12-05	0	3.075	3.075	3.100	3.075	3.150	373,600	1,159,140	3.1026	1.286	1.286	1.297	1.286	1.318	893,039	1.2980	-0.81%
2005-12-02	0	3.100	3.100	3.125	3.100	3.175	417,200	1,304,000	3.1256	1.297	1.297	1.307	1.297	1.328	997,259	1.3076	-0.80%
2005-12-01	0	3.125	3.100	3.125	3.050	3.125	270,000	831,700	3.0804	1.307	1.297	1.307	1.276	1.307	645,398	1.2887	0.00%
2005-11-30	0	3.125	3.100	3.125	3.100	3.200	628,000	1,972,250	3.1405	1.307	1.297	1.307	1.297	1.339	1,501,147	1.3138	-2.34%
2005-11-29	0	3.200	3.175	3.200	3.150	3.225	794,000	2,530,350	3.1868	1.339	1.328	1.339	1.318	1.349	1,897,948	1.3332	-0.78%
2005-11-28	0	3.225	3.200	3.225	3.150	3.225	1,096,000	3,494,300	3.1882	1.349	1.339	1.349	1.318	1.349	2,619,837	1.3338	2.38%
2005-11-25	0	3.150	3.150	3.175	3.125	3.200	796,400	2,516,260	3.1595	1.318	1.318	1.328	1.307	1.339	1,903,684	1.3218	-0.79%
2005-11-24	0	3.175	3.175	3.200	3.050	3.200	1,433,200	4,514,280	3.1498	1.328	1.328	1.339	1.276	1.339	3,425,867	1.3177	4.10%
2005-11-23	0	3.050	3.050	3.075	3.000	3.075	530,400	1,618,620	3.0517	1.276	1.276	1.286	1.255	1.286	1,267,848	1.2767	1.67%
2005-11-22	0	3.000	3.000	3.025	3.000	3.000	86,400	259,160	2.9995	1.255	1.255	1.265	1.255	1.255	206,527	1.2548	0.00%
2005-11-21	0	3.000	3.000	3.025	2.975	3.050	912,000	2,745,200	3.0101	1.255	1.255	1.265	1.245	1.276	2,180,010	1.2593	-0.83%
2005-11-18	0	3.025	3.025	3.050	3.000	3.050	653,600	1,980,490	3.0301	1.265	1.265	1.276	1.255	1.276	1,562,341	1.2676	0.83%
2005-11-17	0	3.000	2.975	3.000	2.950	3.000	246,800	733,820	2.9733	1.255	1.245	1.255	1.234	1.255	589,941	1.2439	0.84%
2005-11-16	0	2.975	2.975	3.000	2.975	3.000	138,000	410,700	2.9761	1.245	1.245	1.255	1.245	1.255	329,870	1.2450	0.00%
2005-11-15	0	2.975	2.975	3.000	2.950	3.000	402,000	1,194,050	2.9703	1.245	1.245	1.255	1.234	1.255	960,926	1.2426	0.00%
2005-11-14	0	2.975	2.975	3.000	2.975	3.025	392,000	1,171,690	2.9890	1.245	1.245	1.255	1.245	1.265	937,022	1.2504	-0.83%
2005-11-11	0	3.000	3.000	3.025	3.000	3.075	333,200	1,016,030	3.0493	1.255	1.255	1.265	1.255	1.286	796,469	1.2757	-1.64%
2005-11-10	0	3.050	3.025	3.050	2.975	3.050	538,000	1,616,850	3.0053	1.276	1.265	1.276	1.245	1.276	1,286,015	1.2573	2.52%
2005-11-09	0	2.975	2.950	2.975	2.875	2.975	543,600	1,602,950	2.9488	1.245	1.234	1.245	1.203	1.245	1,299,401	1.2336	2.59%
2005-11-08	0	2.900	2.875	2.900	2.850	2.900	514,462	1,485,782	2.8880	1.213	1.203	1.213	1.192	1.213	1,229,751	1.2082	-0.85%
2005-11-07	0	2.925	2.900	2.925	2.900	3.000	1,034,000	3,033,100	2.9334	1.224	1.213	1.224	1.213	1.255	2,471,635	1.2272	-3.31%
2005-11-04	0	3.025	3.000	3.050	2.975	3.125	1,450,000	4,380,600	3.0211	1.265	1.255	1.276	1.245	1.307	3,466,025	1.2639	-3.20%
2005-11-03	0	3.125	3.100	3.150	3.100	3.175	744,000	2,332,300	3.1348	1.307	1.297	1.318	1.297	1.328	1,778,429	1.3114	0.00%
2005-11-02	0	3.125	3.100	3.125	3.100	3.150	933,200	2,921,580	3.1307	1.307	1.297	1.307	1.297	1.318	2,230,686	1.3097	1.63%
2005-11-01	0	3.075	3.075	3.100	3.000	3.100	1,608,000	4,917,000	3.0578	1.286	1.286	1.297	1.255	1.297	3,843,702	1.2792	3.36%
2005-10-31	0	2.975	2.975	3.000	2.850	2.975	1,962,000	5,721,080	2.9159	1.245	1.245	1.255	1.192	1.245	4,689,891	1.2199	3.48%
2005-10-28	0	2.875	2.825	2.850	2.775	2.900	2,144,000	6,027,410	2.8113	1.203	1.182	1.192	1.161	1.213	5,124,937	1.1761	0.88%
2005-10-27	0	2.850	2.825	2.850	2.800	2.900	2,669,600	7,576,440	2.8380	1.192	1.182	1.192	1.171	1.213	6,381,311	1.1873	-1.72%
2005-10-26	0	2.900	2.900	2.925	2.900	3.025	1,557,200	4,557,610	2.9268	1.213	1.213	1.224	1.213	1.265	3,722,272	1.2244	-4.13%
2005-10-25	0	3.025	3.025	3.050	3.000	3.150	1,311,600	3,992,730	3.0442	1.265	1.265	1.276	1.255	1.318	3,135,199	1.2735	0.00%
2005-10-24	0	3.025	3.000	3.025	2.975	3.200	2,358,000	7,136,550	3.0265	1.265	1.255	1.265	1.245	1.339	5,636,474	1.2661	-6.20%
2005-10-21	0	3.225	3.200	3.250	3.150	3.350	3,132,800	10,117,810	3.2296	1.349	1.339	1.360	1.318	1.401	7,488,527	1.3511	-4.44%
2005-10-20	0	3.375	3.350	3.375	3.350	3.475	956,000	3,239,300	3.3884	1.412	1.401	1.412	1.401	1.454	2,285,186	1.4175	-2.17%
2005-10-19	0	3.450	3.425	3.450	3.425	3.550	554,400	1,916,490	3.4569	1.443	1.433	1.443	1.433	1.485	1,325,217	1.4462	-2.82%
2005-10-18	0	3.550	3.525	3.550	3.400	3.575	2,890,560	10,114,742	3.4992	1.485	1.475	1.485	1.422	1.496	6,909,485	1.4639	3.65%
2005-10-17	0	3.425	3.400	3.425	3.400	3.450	924,720	3,166,244	3.4240	1.433	1.422	1.433	1.422	1.443	2,210,416	1.4324	0.74%
2005-10-14	0	3.400	3.375	3.400	3.375	3.425	558,000	1,897,400	3.4004	1.422	1.412	1.422	1.412	1.433	1,333,822	1.4225	0.00%
2005-10-13	0	3.400	3.400	3.425	3.350	3.425	1,276,000	4,344,300	3.4046	1.422	1.422	1.433	1.401	1.433	3,050,102	1.4243	1.49%
2005-10-12	0	3.350	3.325	3.350	3.350	3.550	1,254,800	4,361,860	3.4761	1.401	1.391	1.401	1.401	1.485	2,999,427	1.4542	-5.63%
2005-10-10	0	3.550	3.525	3.550	3.525	3.550	329,200	1,164,860	3.5385	1.485	1.475	1.485	1.475	1.485	786,907	1.4803	1.43%
2005-10-07	0	3.500	3.500	3.550	3.500	3.575	1,640,000	5,797,150	3.5348	1.464	1.464	1.485	1.464	1.496	3,920,194	1.4788	0.00%
2005-10-06	0	3.500	3.500	3.525	3.475	3.650	2,372,000	8,366,550	3.5272	1.464	1.464	1.475	1.454	1.527	5,669,939	1.4756	-2.78%
2005-10-05	0	3.600	3.575	3.625	3.575	3.725	2,299,358	8,339,519	3.6269	1.506	1.496	1.517	1.496	1.558	5,496,298	1.5173	-3.36%
2005-10-04	0	3.725	3.700	3.725	3.700	3.775	1,872,400	6,975,290	3.7253	1.558	1.548	1.558	1.548	1.579	4,475,714	1.5585	-0.67%
2005-10-03	0	3.750	3.750	3.775	3.700	4.000	4,747,600	18,203,690	3.8343	1.569	1.569	1.579	1.548	1.673	11,348,484	1.6041	-4.46%
2005-09-30	0	3.925	3.900	3.925	3.825	3.950	3,893,800	15,240,110	3.9139	1.642	1.632	1.642	1.600	1.652	9,307,592	1.6374	3.97%
2005-09-29	0	3.775	3.775	3.800	3.675	3.800	2,610,000	9,823,200	3.7637	1.579	1.579	1.590	1.537	1.590	6,238,845	1.5745	3.42%
2005-09-28	0	3.650	3.650	3.675	3.525	3.700	2,315,808	8,357,448	3.6089	1.527	1.527	1.537	1.475	1.548	5,535,620	1.5098	2.10%
2005-09-27	0	3.575	3.575	3.600	3.450	3.625	2,860,400	10,187,550	3.5616	1.496	1.496	1.506	1.443	1.517	6,837,392	1.4900	1.42%
2005-09-26	0	3.525	3.500	3.525	3.350	3.550	2,537,200	8,867,630	3.4950	1.475	1.464	1.475	1.401	1.485	6,064,827	1.4621	5.22%
2005-09-23	0	3.350	3.350	3.375	3.325	3.375	1,447,440	4,844,680	3.3471	1.401	1.401	1.412	1.391	1.412	3,459,906	1.4002	0.00%
2005-09-22	0	3.350	3.350	3.375	3.300	3.500	3,160,000	10,602,130	3.3551	1.401	1.401	1.412	1.381	1.464	7,553,545	1.4036	-4.29%
2005-09-21	0	3.500	3.475	3.525	3.475	3.825	3,879,800	13,819,090	3.5618	1.464	1.454	1.475	1.454	1.600	9,274,127	1.4901	-7.89%
2005-09-20	0	3.800	3.800	3.825	3.800	3.825	434,000	1,653,930	3.8109	1.590	1.590	1.600	1.590	1.600	1,037,417	1.5943	-0.65%
2005-09-16	0	3.825	3.825	3.850	3.800	3.850	582,400	2,228,080	3.8257	1.600	1.600	1.611	1.590	1.611	1,392,147	1.6005	-1.29%
2005-09-15	0	3.875	3.875	3.900	3.850	3.925	603,200	2,341,410	3.8816	1.621	1.621	1.632	1.611	1.642	1,441,866	1.6239	-0.64%
2005-09-14	0	3.900	3.900	3.925	3.825	3.900	868,556	3,362,135	3.8709	1.632	1.632	1.642	1.600	1.632	2,076,163	1.6194	1.30%
2005-09-13	0	3.900	3.850	3.900	3.850	3.900	1,596,000	6,183,100	3.8741	1.611	1.590	1.611	1.590	1.611	3,864,564	1.5999	0.65%
2005-09-12	0	3.875	3.875	3.900	3.875	3.975	3,149,600	12,414,070	3.9415	1.600	1.600	1.611	1.600	1.642	7,626,460	1.6278	-1.27%
2005-09-09	0	3.925	3.875	3.900	3.825	3.925	2,140,400	8,306,590	3.8809	1.621	1.600	1.611	1.580	1.621	5,182,777	1.6027	1.95%
2005-09-08	0	3.850	3.825	3.850	3.800	3.875	1,218,000	4,679,620	3.8421	1.590	1.580	1.590	1.569	1.600	2,949,272	1.5867	0.00%
2005-09-07	0	3.850	3.825	3.850	3.775	3.850	3,183,400	12,173,185	3.8240	1.590	1.580	1.590	1.559	1.590	7,708,303	1.5792	1.99%
2005-09-06	0	3.775	3.775	3.800	3.775	4.050	8,095,400	31,359,155	3.8737	1.559	1.559	1.569	1.559	1.673	19,602,249	1.5998	-6.21%
2005-09-05	0	4.025	4.025	4.050	4.025	4.100	2,004,400	8,112,020	4.0471	1.662	1.662	1.673	1.662	1.693	4,853,466	1.6714	-1.23%
2005-09-02	0	4.075	4.050	4.075	4.000	4.125	6,865,200	27,973,480	4.0747	1.683	1.673	1.683	1.652	1.704	16,623,436	1.6828	-0.61%
2005-09-01	0	4.100	4.075	4.100	4.000	4.225	11,996,400	48,747,720	4.0635	1.693	1.683	1.693	1.652	1.745	29,048,154	1.6782	-4.09%
2005-08-31	0	4.275	4.250	4.275	4.225	4.750	6,038,800	26,503,330	4.3888	1.766	1.755	1.766	1.745	1.962	14,622,386	1.8125	-9.52%
2005-08-30	0	4.725	4.725	4.750	4.650	4.750	1,841,400	8,660,155	4.7030	1.951	1.951	1.962	1.920	1.962	4,458,777	1.9423	0.53%
2005-08-29	0	4.700	4.675	4.700	4.650	4.750	2,022,400	9,500,450	4.6976	1.941	1.931	1.941	1.920	1.962	4,897,051	1.9400	-1.05%
2005-08-26	0	4.750	4.725	4.750	4.600	4.975	5,182,000	24,353,930	4.6997	1.962	1.951	1.962	1.900	2.055	12,547,725	1.9409	-3.55%
2005-08-25	0	4.925	4.925	4.950	4.925	5.100	2,715,600	13,606,550	5.0105	2.034	2.034	2.044	2.034	2.106	6,575,570	2.0693	-3.43%
2005-08-24	0	5.100	5.100	5.150	5.100	5.150	756,800	3,870,120	5.1138	2.106	2.106	2.127	2.106	2.127	1,832,520	2.1119	-0.97%
2005-08-23	0	5.150	5.150	5.200	5.150	5.200	498,000	2,578,040	5.1768	2.127	2.127	2.148	2.127	2.148	1,205,860	2.1379	-0.96%
2005-08-22	0	5.200	5.150	5.200	5.150	5.250	591,600	3,066,020	5.1826	2.148	2.127	2.148	2.127	2.168	1,432,504	2.1403	0.00%
2005-08-19	0	5.200	5.150	5.200	5.100	5.250	882,200	4,550,940	5.1586	2.148	2.127	2.148	2.106	2.168	2,136,164	2.1304	0.00%
2005-08-18	0	5.200	5.200	5.250	5.200	5.300	2,381,600	12,556,460	5.2723	2.148	2.148	2.168	2.148	2.189	5,766,820	2.1774	-0.95%
2005-08-17	0	5.250	5.250	5.300	5.250	5.300	352,800	1,861,740	5.2770	2.168	2.168	2.189	2.168	2.189	854,272	2.1793	-0.94%
2005-08-16	0	5.300	5.250	5.300	5.250	5.300	975,760	5,165,684	5.2940	2.189	2.168	2.189	2.168	2.189	2,362,711	2.1863	0.00%
2005-08-15	0	5.300	5.250	5.300	5.250	5.300	1,202,880	6,341,424	5.2719	2.189	2.168	2.189	2.168	2.189	2,912,661	2.1772	0.95%
2005-08-12	0	5.250	5.250	5.300	5.250	5.300	424,400	2,234,400	5.2648	2.168	2.168	2.189	2.168	2.189	1,027,645	2.1743	-0.94%
2005-08-11	0	5.300	5.250	5.300	5.200	5.300	926,800	4,864,960	5.2492	2.189	2.168	2.189	2.148	2.189	2,244,159	2.1678	0.95%
2005-08-10	0	5.250	5.200	5.250	5.200	5.300	1,645,400	8,605,880	5.2303	2.168	2.148	2.168	2.148	2.189	3,984,181	2.1600	-0.94%
2005-08-09	0	5.300	5.250	5.300	5.250	5.350	1,204,400	6,362,120	5.2824	2.189	2.168	2.189	2.168	2.209	2,916,341	2.1815	0.00%
2005-08-08	0	5.300	5.250	5.300	5.200	5.300	1,302,280	6,847,214	5.2579	2.189	2.168	2.189	2.148	2.189	3,153,348	2.1714	0.95%
2005-08-05	0	5.250	5.200	5.250	5.200	5.300	809,600	4,237,080	5.2335	2.168	2.148	2.168	2.148	2.189	1,960,370	2.1614	0.96%
2005-08-04	0	5.200	5.200	5.250	5.200	5.300	1,176,000	6,175,000	5.2509	2.148	2.148	2.168	2.148	2.189	2,847,573	2.1685	0.00%
2005-08-03	0	5.200	5.200	5.250	5.150	5.250	1,398,000	7,271,900	5.2016	2.148	2.148	2.168	2.127	2.168	3,385,125	2.1482	-0.95%
2005-08-02	0	5.250	5.200	5.250	5.200	5.300	1,124,000	5,859,300	5.2129	2.168	2.148	2.168	2.148	2.189	2,721,660	2.1528	0.00%
2005-08-01	0	5.250	5.200	5.250	5.200	5.300	1,172,000	6,118,900	5.2209	2.168	2.148	2.168	2.148	2.189	2,837,888	2.1561	0.00%
2005-07-29	0	5.250	5.250	5.300	5.250	5.300	692,000	3,642,500	5.2637	2.168	2.168	2.189	2.168	2.189	1,675,613	2.1738	-0.94%
2005-07-28	0	5.300	5.250	5.300	5.250	5.300	596,800	3,154,240	5.2853	2.189	2.168	2.189	2.168	2.189	1,445,095	2.1827	0.00%
2005-07-27	0	5.300	5.250	5.300	5.300	5.350	649,200	3,442,560	5.3028	2.189	2.168	2.189	2.189	2.209	1,571,977	2.1900	-0.93%
2005-07-26	0	5.350	5.300	5.350	5.300	5.400	1,596,400	8,504,820	5.3275	2.209	2.189	2.209	2.189	2.230	3,865,532	2.2002	-0.93%
2005-07-25	0	5.400	5.350	5.400	5.350	5.400	2,379,600	12,818,980	5.3870	2.230	2.209	2.230	2.209	2.230	5,761,977	2.2248	1.89%
2005-07-22	0	5.300	5.250	5.300	5.250	5.350	2,811,000	14,916,640	5.3065	2.189	2.168	2.189	2.168	2.209	6,806,572	2.1915	1.92%
2005-07-21	0	5.200	5.200	5.250	5.200	5.250	1,274,400	6,627,240	5.2003	2.148	2.148	2.168	2.148	2.168	3,085,840	2.1476	0.00%
2005-07-20	0	5.200	5.200	5.250	5.150	5.250	1,211,600	6,290,430	5.1918	2.148	2.148	2.168	2.127	2.168	2,933,775	2.1441	0.97%
2005-07-19	0	5.150	5.150	5.200	5.100	5.200	1,138,600	5,863,715	5.1499	2.127	2.127	2.148	2.106	2.148	2,757,013	2.1268	0.00%
2005-07-18	0	5.150	5.100	5.150	5.100	5.200	1,026,800	5,282,880	5.1450	2.127	2.106	2.127	2.106	2.148	2,486,300	2.1248	0.00%
2005-07-15	0	5.150	5.100	5.150	5.100	5.200	450,000	2,308,100	5.1291	2.127	2.106	2.127	2.106	2.148	1,089,633	2.1182	-0.96%
2005-07-14	0	5.200	5.150	5.200	5.100	5.250	1,202,800	6,223,770	5.1744	2.148	2.127	2.148	2.106	2.168	2,912,467	2.1369	0.97%
2005-07-13	0	5.150	5.100	5.150	5.100	5.200	280,800	1,441,040	5.1319	2.127	2.106	2.127	2.106	2.148	679,931	2.1194	0.00%
2005-07-12	0	5.150	5.100	5.150	5.100	5.200	550,000	2,837,300	5.1587	2.127	2.106	2.127	2.106	2.148	1,331,773	2.1305	0.00%
2005-07-11	0	5.150	5.150	5.200	5.100	5.200	1,026,800	5,284,340	5.1464	2.127	2.127	2.148	2.106	2.148	2,486,300	2.1254	0.98%
2005-07-08	0	5.100	5.050	5.100	5.050	5.150	2,056,400	10,501,410	5.1067	2.106	2.086	2.106	2.086	2.127	4,979,379	2.1090	0.00%
2005-07-07	0	5.100	5.100	5.150	5.100	5.200	1,351,200	6,964,200	5.1541	2.106	2.106	2.127	2.106	2.148	3,271,804	2.1286	-1.92%
2005-07-06	0	5.200	5.200	5.250	5.200	5.300	1,825,200	9,543,470	5.2287	2.148	2.148	2.168	2.148	2.189	4,419,550	2.1594	0.00%
2005-07-05	0	5.200	5.150	5.200	5.150	5.200	2,068,400	10,753,200	5.1988	2.148	2.127	2.148	2.127	2.148	5,008,436	2.1470	0.97%
2005-07-04	0	5.150	5.150	5.200	5.150	5.200	1,804,000	9,304,680	5.1578	2.127	2.127	2.148	2.127	2.148	4,368,216	2.1301	-1.90%
2005-06-30	0	5.250	5.200	5.250	5.150	5.300	3,270,000	16,975,060	5.1911	2.168	2.148	2.168	2.127	2.189	7,917,997	2.1439	-0.94%
2005-06-29	0	5.300	5.250	5.300	5.300	5.450	1,573,600	8,444,320	5.3662	2.189	2.168	2.189	2.189	2.251	3,810,324	2.2162	-2.75%
2005-06-28	0	5.450	5.400	5.450	5.350	5.450	2,892,800	15,656,060	5.4121	2.251	2.230	2.251	2.209	2.251	7,004,643	2.2351	0.93%
2005-06-27	0	5.400	5.400	5.450	5.150	5.450	3,198,800	17,150,620	5.3616	2.230	2.230	2.251	2.127	2.251	7,745,593	2.2142	3.85%
2005-06-24	0	5.200	5.150	5.250	5.100	5.200	2,372,000	12,271,950	5.1737	2.148	2.127	2.168	2.106	2.148	5,743,575	2.1366	-0.95%
2005-06-23	0	5.250	5.200	5.250	5.150	5.300	2,154,400	11,256,380	5.2248	2.168	2.148	2.168	2.127	2.189	5,216,677	2.1578	0.96%
2005-06-22	0	5.200	5.200	5.250	5.050	5.250	2,760,400	14,283,840	5.1746	2.148	2.148	2.168	2.086	2.168	6,684,049	2.1370	2.97%
2005-06-21	0	5.050	5.050	5.100	5.050	5.150	1,704,400	8,727,880	5.1208	2.086	2.086	2.106	2.086	2.127	4,127,044	2.1148	-1.94%
2005-06-20	0	5.150	5.100	5.150	5.050	5.200	1,962,400	10,078,850	5.1360	2.127	2.106	2.127	2.086	2.148	4,751,767	2.1211	0.00%
2005-06-17	0	5.150	5.100	5.150	5.100	5.150	630,000	3,242,800	5.1473	2.127	2.106	2.127	2.106	2.127	1,525,486	2.1257	0.00%
2005-06-16	0	5.150	5.150	5.200	5.150	5.200	1,388,000	7,149,700	5.1511	2.127	2.127	2.148	2.127	2.148	3,360,911	2.1273	0.00%
2005-06-15	0	5.150	5.100	5.150	5.100	5.200	634,000	3,265,100	5.1500	2.127	2.106	2.127	2.106	2.148	1,535,171	2.1269	0.00%
2005-06-14	0	5.150	5.100	5.150	5.100	5.200	626,000	3,211,600	5.1304	2.127	2.106	2.127	2.106	2.148	1,515,800	2.1187	0.00%
2005-06-13	0	5.150	5.100	5.150	5.100	5.250	762,000	3,936,700	5.1663	2.127	2.106	2.127	2.106	2.168	1,845,111	2.1336	-0.96%
2005-06-10	0	5.200	5.150	5.200	5.150	5.250	868,000	4,510,300	5.1962	2.148	2.127	2.148	2.127	2.168	2,101,780	2.1459	0.00%
2005-06-09	0	5.200	5.150	5.200	5.100	5.300	2,242,000	11,635,300	5.1897	2.148	2.127	2.148	2.106	2.189	5,428,792	2.1433	-0.95%
2005-06-08	0	5.250	5.200	5.250	5.200	5.250	997,200	5,232,500	5.2472	2.168	2.148	2.168	2.148	2.168	2,414,626	2.1670	0.96%
2005-06-07	0	5.200	5.200	5.250	5.200	5.250	922,000	4,813,500	5.2207	2.148	2.148	2.168	2.148	2.168	2,232,536	2.1561	-0.95%
2005-06-06	0	5.250	5.200	5.250	5.250	5.300	972,000	5,112,900	5.2602	2.168	2.148	2.168	2.168	2.189	2,353,607	2.1724	-1.87%
2005-06-03	0	5.350	5.300	5.350	5.250	5.400	962,000	5,117,200	5.3193	2.209	2.189	2.209	2.168	2.230	2,329,392	2.1968	1.90%
2005-06-02	0	5.250	5.200	5.250	5.200	5.300	1,292,000	6,798,000	5.2616	2.168	2.148	2.168	2.148	2.189	3,128,456	2.1730	0.96%
2005-06-01	0	5.200	5.150	5.200	5.200	5.400	3,032,000	16,007,600	5.2796	2.148	2.127	2.148	2.148	2.230	7,341,703	2.1804	-4.59%
2005-05-31	0	5.450	5.400	5.450	5.350	5.500	1,946,000	10,539,600	5.4160	2.251	2.230	2.251	2.209	2.271	4,712,056	2.2367	-0.91%
2005-05-30	0	5.500	5.500	5.550	5.500	5.650	994,000	5,498,500	5.5317	2.271	2.271	2.292	2.271	2.333	2,406,877	2.2845	-1.79%
2005-05-27	0	5.600	5.600	5.650	5.550	5.700	3,010,600	16,882,840	5.6078	2.313	2.313	2.333	2.292	2.354	7,289,885	2.3159	0.90%
2005-05-26	0	5.550	5.500	5.550	5.350	5.600	3,802,000	20,981,300	5.5185	2.292	2.271	2.292	2.209	2.313	9,206,185	2.2790	3.74%
2005-05-25	0	5.350	5.350	5.400	5.300	5.450	2,398,000	12,847,500	5.3576	2.209	2.209	2.230	2.189	2.251	5,806,531	2.2126	0.94%
2005-05-24	0	5.300	5.300	5.350	5.000	5.350	2,134,400	11,122,240	5.2109	2.189	2.189	2.209	2.065	2.209	5,168,249	2.1520	6.00%
2005-05-23	0	5.000	4.975	5.000	4.975	5.100	2,258,000	11,313,000	5.0102	2.065	2.055	2.065	2.055	2.106	5,467,534	2.0691	-1.80%
2005-05-20	0	6.250	6.200	6.250	6.100	6.250	1,458,000	9,011,100	6.1805	2.103	2.086	2.103	2.052	2.103	4,333,564	2.0794	2.46%
2005-05-19	0	6.100	6.100	6.150	6.100	6.200	1,860,000	11,390,500	6.1239	2.052	2.052	2.069	2.052	2.086	5,528,414	2.0604	-1.61%
2005-05-18	0	6.200	6.150	6.200	6.150	6.200	934,000	5,768,600	6.1762	2.086	2.069	2.086	2.069	2.086	2,776,096	2.0780	1.64%
2005-05-17	0	6.100	6.100	6.150	6.100	6.300	1,562,000	9,679,300	6.1967	2.052	2.052	2.069	2.052	2.120	4,642,679	2.0849	-1.61%
2005-05-13	0	6.200	6.200	6.250	6.100	6.200	1,278,000	7,900,200	6.1817	2.086	2.086	2.103	2.052	2.086	3,798,556	2.0798	0.00%
2005-05-12	0	6.200	6.150	6.200	6.100	6.200	676,000	4,156,000	6.1479	2.086	2.069	2.086	2.052	2.086	2,009,252	2.0684	1.64%
2005-05-11	0	6.100	6.050	6.100	6.050	6.100	478,000	2,912,700	6.0935	2.052	2.035	2.052	2.035	2.052	1,420,743	2.0501	0.83%
2005-05-10	0	6.050	6.050	6.100	6.050	6.200	1,490,000	9,129,200	6.1270	2.035	2.035	2.052	2.035	2.086	4,428,676	2.0614	-0.82%
2005-05-09	0	6.100	6.050	6.150	5.950	6.100	1,226,000	7,402,500	6.0379	2.052	2.035	2.069	2.002	2.052	3,643,998	2.0314	1.67%
2005-05-06	0	6.000	5.950	6.000	5.950	6.200	2,540,000	15,347,200	6.0422	2.019	2.002	2.019	2.002	2.086	7,549,555	2.0329	-2.44%
2005-05-05	0	6.150	6.150	6.200	6.100	6.200	1,768,000	10,881,000	6.1544	2.069	2.069	2.086	2.052	2.086	5,254,966	2.0706	0.82%
2005-05-04	0	6.100	6.050	6.100	6.050	6.200	1,542,000	9,414,600	6.1054	2.052	2.035	2.052	2.035	2.086	4,583,234	2.0541	-1.61%
2005-05-03	0	6.200	6.150	6.200	6.150	6.250	1,276,000	7,924,700	6.2106	2.086	2.069	2.086	2.069	2.103	3,792,611	2.0895	0.00%
2005-04-29	0	6.200	6.150	6.200	6.100	6.350	3,015,050	18,599,268	6.1688	2.086	2.069	2.086	2.052	2.136	8,961,530	2.0755	-2.36%
2005-04-28	0	6.350	6.300	6.350	6.300	6.450	2,493,000	15,860,900	6.3622	2.136	2.120	2.136	2.120	2.170	7,409,859	2.1405	-0.78%
2005-04-27	0	6.400	6.400	6.450	6.300	6.500	2,900,000	18,544,800	6.3948	2.153	2.153	2.170	2.120	2.187	8,619,571	2.1515	-1.54%
2005-04-26	0	6.500	6.450	6.500	6.300	6.550	5,724,000	36,953,400	6.4559	2.187	2.170	2.187	2.120	2.204	17,013,250	2.1720	3.17%
2005-04-25	0	6.300	6.300	6.350	6.100	6.350	4,001,000	25,082,000	6.2689	2.120	2.120	2.136	2.052	2.136	11,892,036	2.1091	3.28%
2005-04-22	0	6.100	6.100	6.150	6.000	6.200	2,932,250	17,896,025	6.1032	2.052	2.052	2.069	2.019	2.086	8,715,426	2.0534	0.00%
2005-04-21	0	6.100	6.050	6.100	6.000	6.300	4,824,000	29,629,100	6.1420	2.052	2.035	2.052	2.019	2.120	14,338,210	2.0664	-1.61%
2005-04-20	0	6.200	6.150	6.200	6.150	6.400	3,046,000	19,026,700	6.2465	2.086	2.069	2.086	2.069	2.153	9,053,522	2.1016	0.00%
2005-04-19	0	6.200	6.150	6.200	5.800	6.350	6,918,000	42,523,000	6.1467	2.086	2.069	2.086	1.951	2.136	20,562,135	2.0680	6.90%
2005-04-18	0	5.800	5.750	5.800	5.700	5.800	2,580,000	14,833,400	5.7494	1.951	1.935	1.951	1.918	1.951	7,668,446	1.9343	-0.85%
2005-04-15	0	5.850	5.800	5.850	5.750	5.850	2,296,000	13,349,800	5.8144	1.968	1.951	1.968	1.935	1.968	6,824,322	1.9562	0.00%
2005-04-14	0	5.850	5.800	5.850	5.800	5.950	2,218,000	12,982,500	5.8532	1.968	1.951	1.968	1.951	2.002	6,592,486	1.9693	-1.68%
2005-04-13	0	5.950	5.900	5.950	5.750	6.050	5,672,000	33,497,000	5.9057	2.002	1.985	2.002	1.935	2.035	16,858,692	1.9869	2.59%
2005-04-12	0	5.800	5.800	5.850	5.600	6.000	7,190,000	42,026,300	5.8451	1.951	1.951	1.968	1.884	2.019	21,370,591	1.9665	2.65%
2005-04-11	0	5.650	5.600	5.650	5.300	5.650	4,146,000	22,903,000	5.5241	1.901	1.884	1.901	1.783	1.901	12,323,014	1.8586	7.62%
2005-04-08	0	5.250	5.250	5.300	5.200	5.350	1,336,000	7,028,600	5.2609	1.766	1.766	1.783	1.750	1.800	3,970,947	1.7700	-0.94%
2005-04-07	0	5.300	5.300	5.350	5.150	5.350	3,408,000	17,962,900	5.2708	1.783	1.783	1.800	1.733	1.800	10,129,482	1.7733	3.92%
2005-04-06	0	5.100	5.100	5.150	5.000	5.150	2,394,000	12,210,200	5.1003	1.716	1.716	1.733	1.682	1.733	7,115,604	1.7160	2.00%
2005-04-04	0	5.000	5.000	5.050	4.900	5.050	3,050,000	15,232,250	4.9942	1.682	1.682	1.699	1.649	1.699	9,065,411	1.6803	1.01%
2005-04-01	0	4.950	4.925	4.950	4.925	5.000	2,138,000	10,598,400	4.9572	1.665	1.657	1.665	1.657	1.682	6,354,704	1.6678	-1.00%
2005-03-31	0	5.000	4.975	5.050	5.000	5.100	1,648,000	8,290,400	5.0306	1.682	1.674	1.699	1.682	1.716	4,898,294	1.6925	0.00%
2005-03-30	0	5.000	4.975	5.000	4.975	5.100	2,234,000	11,182,400	5.0056	1.682	1.674	1.682	1.674	1.716	6,640,042	1.6841	-1.96%
2005-03-29	0	5.100	5.050	5.100	5.050	5.250	2,170,000	11,192,900	5.1580	1.716	1.699	1.716	1.699	1.766	6,449,817	1.7354	-1.92%
2005-03-24	0	5.200	5.200	5.250	4.900	5.200	5,948,000	30,246,250	5.0851	1.750	1.750	1.766	1.649	1.750	17,679,037	1.7109	6.67%
2005-03-23	0	4.875	4.850	4.875	4.825	4.925	3,197,000	15,526,825	4.8567	1.640	1.632	1.640	1.623	1.657	9,502,334	1.6340	1.04%
2005-03-22	0	4.825	4.825	4.850	4.775	4.875	1,570,000	7,574,350	4.8244	1.623	1.623	1.632	1.607	1.640	4,666,457	1.6231	-1.03%
2005-03-21	0	4.875	4.875	4.900	4.875	4.925	630,000	3,095,450	4.9134	1.640	1.640	1.649	1.640	1.657	1,872,527	1.6531	-1.02%
2005-03-18	0	4.925	4.900	4.925	4.875	4.925	718,000	3,517,850	4.8995	1.657	1.649	1.657	1.640	1.657	2,134,087	1.6484	1.03%
2005-03-17	0	4.875	4.850	4.900	4.800	4.875	408,000	1,978,000	4.8480	1.640	1.632	1.649	1.615	1.640	1,212,684	1.6311	1.04%
2005-03-16	0	4.825	4.825	4.850	4.800	4.875	546,000	2,636,350	4.8285	1.623	1.623	1.632	1.615	1.640	1,622,857	1.6245	0.52%
2005-03-15	0	4.800	4.775	4.800	4.800	4.925	652,000	3,147,850	4.8280	1.615	1.607	1.615	1.615	1.657	1,937,917	1.6243	-2.04%
2005-03-14	0	4.900	4.900	4.925	4.750	4.925	1,482,000	7,221,050	4.8725	1.649	1.649	1.657	1.598	1.657	4,404,898	1.6393	3.70%
2005-03-11	0	4.725	4.725	4.750	4.725	4.825	850,000	4,035,350	4.7475	1.590	1.590	1.598	1.590	1.623	2,526,426	1.5973	-1.56%
2005-03-10	0	4.800	4.775	4.800	4.700	4.800	710,000	3,375,300	4.7539	1.615	1.607	1.615	1.581	1.615	2,110,309	1.5994	0.52%
2005-03-09	0	4.775	4.775	4.800	4.675	4.825	805,200	3,850,060	4.7815	1.607	1.607	1.615	1.573	1.623	2,393,268	1.6087	2.14%
2005-03-08	0	4.675	4.675	4.700	4.650	4.700	660,000	3,080,150	4.6669	1.573	1.573	1.581	1.564	1.581	1,961,695	1.5701	-0.53%
2005-03-07	0	4.700	4.700	4.725	4.700	4.775	302,000	1,424,900	4.7182	1.581	1.581	1.590	1.581	1.607	897,624	1.5874	-0.53%
2005-03-04	0	4.725	4.700	4.725	4.675	4.775	1,090,000	5,162,600	4.7363	1.590	1.581	1.590	1.573	1.607	3,239,770	1.5935	-0.53%
2005-03-03	0	4.750	4.750	4.775	4.700	4.775	462,000	2,198,200	4.7580	1.598	1.598	1.607	1.581	1.607	1,373,187	1.6008	1.06%
2005-03-02	0	4.700	4.700	4.725	4.675	4.850	1,110,000	5,289,000	4.7649	1.581	1.581	1.590	1.573	1.632	3,299,215	1.6031	-3.09%
2005-03-01	0	4.850	4.825	4.850	4.800	4.875	392,000	1,892,200	4.8270	1.632	1.623	1.632	1.615	1.640	1,165,128	1.6240	-0.51%
2005-02-28	0	4.875	4.875	4.900	4.850	4.950	824,000	4,030,650	4.8916	1.640	1.640	1.649	1.632	1.665	2,449,147	1.6457	0.52%
2005-02-25	0	4.850	4.800	4.850	4.825	4.900	844,000	4,100,850	4.8588	1.632	1.615	1.632	1.623	1.649	2,508,592	1.6347	0.00%
2005-02-24	0	4.850	4.850	4.875	4.800	4.875	1,532,000	7,418,600	4.8424	1.632	1.632	1.640	1.615	1.640	4,553,511	1.6292	0.52%
2005-02-23	0	4.825	4.825	4.850	4.725	4.850	1,219,400	5,839,215	4.7886	1.623	1.623	1.632	1.590	1.632	3,624,381	1.6111	-0.52%
2005-02-22	0	4.850	4.825	4.850	4.750	4.950	2,062,000	9,977,700	4.8388	1.632	1.623	1.632	1.598	1.665	6,128,812	1.6280	-2.02%
2005-02-21	0	4.950	4.925	4.950	4.700	4.950	2,824,000	13,632,050	4.8272	1.665	1.657	1.665	1.581	1.665	8,393,679	1.6241	5.32%
2005-02-18	0	4.700	4.675	4.700	4.600	4.725	1,719,710	8,037,895	4.6740	1.581	1.573	1.581	1.548	1.590	5,111,435	1.5725	2.17%
2005-02-17	0	4.600	4.575	4.600	4.525	4.600	792,000	3,619,350	4.5699	1.548	1.539	1.548	1.522	1.548	2,354,035	1.5375	1.66%
2005-02-16	0	4.525	4.500	4.525	4.500	4.550	1,010,000	4,570,700	4.5254	1.522	1.514	1.522	1.514	1.531	3,001,988	1.5226	0.56%
2005-02-15	0	4.500	4.475	4.500	4.450	4.500	898,000	4,011,850	4.4675	1.514	1.506	1.514	1.497	1.514	2,669,095	1.5031	0.56%
2005-02-14	0	4.475	4.450	4.475	4.475	4.525	1,474,000	6,607,050	4.4824	1.506	1.497	1.506	1.506	1.522	4,381,120	1.5081	1.13%
2005-02-08	0	4.425	4.425	4.450	4.400	4.475	1,126,000	5,007,200	4.4469	1.489	1.489	1.497	1.480	1.506	3,346,771	1.4961	0.57%
2005-02-07	0	4.400	4.400	4.475	4.400	4.500	1,142,000	5,074,250	4.4433	1.480	1.480	1.506	1.480	1.514	3,394,328	1.4949	0.00%
2005-02-04	0	4.400	4.400	4.450	4.375	4.475	1,428,000	6,294,050	4.4076	1.480	1.480	1.497	1.472	1.506	4,244,396	1.4829	-0.56%
2005-02-03	0	4.425	4.425	4.475	4.425	4.550	1,272,000	5,660,150	4.4498	1.489	1.489	1.506	1.489	1.531	3,780,722	1.4971	-0.56%
2005-02-02	0	4.450	4.450	4.475	4.425	4.525	722,000	3,217,500	4.4564	1.497	1.497	1.506	1.489	1.522	2,145,976	1.4993	-0.56%
2005-02-01	0	4.475	4.475	4.500	4.475	4.550	808,000	3,629,300	4.4917	1.506	1.506	1.514	1.506	1.531	2,401,591	1.5112	-0.56%
2005-01-31	0	4.500	4.500	4.525	4.500	4.550	760,000	3,433,150	4.5173	1.514	1.514	1.522	1.514	1.531	2,258,922	1.5198	0.56%
2005-01-28	0	4.475	4.450	4.475	4.475	4.575	1,042,000	4,689,950	4.5009	1.506	1.497	1.506	1.506	1.539	3,097,101	1.5143	-2.19%
2005-01-27	0	4.575	4.550	4.575	4.550	4.625	1,556,000	7,146,850	4.5931	1.539	1.531	1.539	1.531	1.556	4,624,846	1.5453	0.55%
2005-01-26	0	4.550	4.525	4.550	4.375	4.575	2,368,000	10,647,500	4.4964	1.531	1.522	1.531	1.472	1.539	7,038,325	1.5128	4.00%
2005-01-25	0	4.375	4.375	4.400	4.300	4.400	1,678,000	7,345,400	4.3775	1.472	1.472	1.480	1.447	1.480	4,987,462	1.4728	0.57%
2005-01-24	0	4.350	4.275	4.350	4.300	4.375	598,000	2,583,300	4.3199	1.464	1.438	1.464	1.447	1.472	1,777,415	1.4534	0.00%
2005-01-21	0	4.350	4.325	4.350	4.275	4.375	764,000	3,297,900	4.3166	1.464	1.455	1.464	1.438	1.472	2,270,811	1.4523	0.00%
2005-01-20	0	4.350	4.325	4.350	4.275	4.375	568,000	2,446,700	4.3076	1.464	1.455	1.464	1.438	1.472	1,688,247	1.4493	0.00%
2005-01-19	0	4.350	4.300	4.325	4.300	4.375	338,000	1,462,400	4.3266	1.464	1.447	1.455	1.447	1.472	1,004,626	1.4557	-0.57%
2005-01-18	0	4.375	4.325	4.375	4.325	4.400	512,000	2,222,800	4.3414	1.472	1.455	1.472	1.455	1.480	1,521,800	1.4606	0.00%
2005-01-17	0	4.375	4.350	4.375	4.300	4.400	242,000	1,051,050	4.3432	1.472	1.464	1.472	1.447	1.480	719,288	1.4612	1.74%
2005-01-14	0	4.300	4.300	4.325	4.300	4.400	664,000	2,865,300	4.3152	1.447	1.447	1.455	1.447	1.480	1,973,585	1.4518	-1.15%
2005-01-13	0	4.350	4.325	4.350	4.325	4.425	432,000	1,884,800	4.3630	1.464	1.455	1.464	1.455	1.489	1,284,019	1.4679	0.58%
2005-01-12	0	4.325	4.325	4.375	4.250	4.400	1,080,000	4,663,250	4.3178	1.455	1.455	1.472	1.430	1.480	3,210,047	1.4527	0.00%
2005-01-11	0	4.325	4.325	4.350	4.300	4.425	1,010,000	4,404,800	4.3612	1.455	1.455	1.464	1.447	1.489	3,001,988	1.4673	0.58%
2005-01-10	0	4.300	4.300	4.325	4.050	4.300	1,448,000	6,094,850	4.2092	1.447	1.447	1.455	1.363	1.447	4,303,841	1.4161	5.52%
2005-01-07	0	4.075	4.050	4.075	4.000	4.200	1,870,000	7,658,900	4.0957	1.371	1.363	1.371	1.346	1.413	5,558,137	1.3780	-2.98%
2005-01-06	0	4.200	4.175	4.200	4.150	4.275	1,272,686	5,347,045	4.2014	1.413	1.405	1.413	1.396	1.438	3,782,761	1.4135	0.60%
2005-01-05	0	4.175	4.175	4.200	4.150	4.375	2,220,000	9,316,150	4.1965	1.405	1.405	1.413	1.396	1.472	6,598,430	1.4119	-4.57%
2005-01-04	0	4.375	4.350	4.400	4.325	4.375	602,000	2,608,250	4.3326	1.472	1.464	1.480	1.455	1.472	1,789,304	1.4577	0.00%
2005-01-03	0	4.375	4.350	4.400	4.350	4.425	540,000	2,361,150	4.3725	1.472	1.464	1.480	1.464	1.489	1,605,024	1.4711	1.16%
2004-12-31	0	4.325	4.325	4.350	4.325	4.375	460,000	1,994,650	4.3362	1.455	1.455	1.464	1.455	1.472	1,367,242	1.4589	-0.57%
2004-12-30	0	4.350	4.325	4.350	4.350	4.400	704,000	3,075,950	4.3692	1.464	1.455	1.464	1.464	1.480	2,092,475	1.4700	-1.14%
2004-12-29	0	4.400	4.375	4.400	4.375	4.500	1,340,000	5,933,700	4.4281	1.480	1.472	1.480	1.472	1.514	3,982,836	1.4898	-1.68%
2004-12-28	0	4.475	4.450	4.475	4.200	4.475	1,004,000	4,383,800	4.3663	1.506	1.497	1.506	1.413	1.506	2,984,155	1.4690	3.47%
2004-12-24	0	4.325	4.300	4.325	4.300	4.325	702,400	3,028,030	4.3110	1.455	1.447	1.455	1.447	1.455	2,087,720	1.4504	0.00%
2004-12-23	0	4.325	4.300	4.350	4.250	4.400	2,634,000	11,312,100	4.2946	1.455	1.447	1.464	1.430	1.480	7,828,948	1.4449	-1.70%
2004-12-22	0	4.400	4.400	4.425	4.375	4.450	1,350,000	5,943,250	4.4024	1.480	1.480	1.489	1.472	1.497	4,012,559	1.4812	0.00%
2004-12-21	0	4.400	4.400	4.425	4.400	4.500	1,038,000	4,599,850	4.4315	1.480	1.480	1.489	1.480	1.514	3,085,212	1.4909	-1.12%
2004-12-20	0	4.450	4.425	4.450	4.400	4.550	1,671,000	7,449,500	4.4581	1.497	1.489	1.497	1.480	1.531	4,966,656	1.4999	-2.20%
2004-12-17	0	4.550	4.525	4.575	4.400	4.575	1,662,000	7,507,350	4.5171	1.531	1.522	1.539	1.480	1.539	4,939,906	1.5197	3.41%
2004-12-16	0	4.400	4.400	4.425	4.275	4.450	2,198,130	9,589,046	4.3624	1.480	1.480	1.489	1.438	1.497	6,533,427	1.4677	2.33%
2004-12-15	0	4.300	4.300	4.325	4.250	4.375	1,011,600	4,369,150	4.3190	1.447	1.447	1.455	1.430	1.472	3,006,744	1.4531	0.00%
2004-12-14	0	4.300	4.300	4.375	4.225	4.400	2,666,000	11,511,200	4.3178	1.447	1.447	1.472	1.421	1.480	7,924,061	1.4527	1.78%
2004-12-13	0	4.225	4.225	4.250	4.075	4.250	2,296,000	9,550,650	4.1597	1.421	1.421	1.430	1.371	1.430	6,824,322	1.3995	3.68%
2004-12-10	0	4.075	4.050	4.075	3.950	4.125	1,640,000	6,675,350	4.0703	1.371	1.363	1.371	1.329	1.388	4,874,516	1.3694	2.52%
2004-12-09	0	3.975	3.975	4.000	3.950	4.025	322,000	1,277,600	3.9677	1.337	1.337	1.346	1.329	1.354	957,070	1.3349	0.63%
2004-12-08	0	3.950	3.925	3.950	3.925	4.075	952,000	3,808,100	4.0001	1.329	1.321	1.329	1.321	1.371	2,829,597	1.3458	-1.86%
2004-12-07	0	4.025	4.000	4.025	4.000	4.100	1,156,000	4,688,550	4.0558	1.354	1.346	1.354	1.346	1.379	3,435,939	1.3646	-0.62%
2004-12-06	0	4.050	4.050	4.075	3.925	4.075	2,190,000	8,823,200	4.0289	1.363	1.363	1.371	1.321	1.371	6,509,262	1.3555	3.18%
2004-12-03	0	3.925	3.925	3.950	3.800	3.975	2,764,000	10,828,150	3.9176	1.321	1.321	1.329	1.278	1.337	8,215,343	1.3180	3.97%
2004-12-02	0	3.775	3.750	3.775	3.725	3.825	1,688,000	6,369,100	3.7732	1.270	1.262	1.270	1.253	1.287	5,017,185	1.2695	2.03%
2004-12-01	0	3.700	3.700	3.725	3.625	3.700	870,000	3,196,800	3.6745	1.245	1.245	1.253	1.220	1.245	2,585,871	1.2363	1.37%
2004-11-30	0	3.650	3.625	3.650	3.550	3.650	644,000	2,323,450	3.6078	1.228	1.220	1.228	1.194	1.228	1,914,139	1.2138	1.39%
2004-11-29	0	3.600	3.575	3.600	3.600	3.625	604,000	2,179,400	3.6083	1.211	1.203	1.211	1.211	1.220	1,795,249	1.2140	0.70%
2004-11-26	0	3.575	3.575	3.600	3.575	3.600	524,000	1,882,450	3.5925	1.203	1.203	1.211	1.203	1.211	1,557,467	1.2087	0.70%
2004-11-25	0	3.550	3.550	3.575	3.550	3.600	355,800	1,272,865	3.5775	1.194	1.194	1.203	1.194	1.211	1,057,532	1.2036	-1.39%
2004-11-24	0	3.600	3.575	3.625	3.575	3.625	1,178,000	4,238,350	3.5979	1.211	1.203	1.220	1.203	1.220	3,501,329	1.2105	2.13%
2004-11-23	0	3.525	3.500	3.525	3.425	3.550	1,336,000	4,667,900	3.4939	1.186	1.178	1.186	1.152	1.194	3,970,947	1.1755	2.92%
2004-11-22	0	3.425	3.400	3.450	3.375	3.450	454,000	1,550,500	3.4152	1.152	1.144	1.161	1.135	1.161	1,349,409	1.1490	0.74%
2004-11-19	0	3.400	3.375	3.400	3.400	3.450	584,000	1,989,950	3.4074	1.144	1.135	1.144	1.144	1.161	1,735,803	1.1464	-0.73%
2004-11-18	0	3.425	3.400	3.425	3.375	3.450	890,000	3,027,800	3.4020	1.152	1.144	1.152	1.135	1.161	2,645,317	1.1446	1.48%
2004-11-17	0	3.375	3.375	3.400	3.375	3.400	288,000	973,200	3.3792	1.135	1.135	1.144	1.135	1.144	856,013	1.1369	0.00%
2004-11-16	0	3.375	3.375	3.400	3.375	3.450	788,000	2,673,900	3.3933	1.135	1.135	1.144	1.135	1.161	2,342,145	1.1416	-0.74%
2004-11-15	0	3.400	3.400	3.425	3.325	3.425	1,534,000	5,192,850	3.3852	1.144	1.144	1.152	1.119	1.152	4,559,456	1.1389	2.26%
2004-11-12	0	3.325	3.325	3.350	3.275	3.325	578,000	1,911,150	3.3065	1.119	1.119	1.127	1.102	1.119	1,717,970	1.1124	1.53%
2004-11-11	0	3.275	3.275	3.300	3.250	3.300	422,000	1,381,250	3.2731	1.102	1.102	1.110	1.093	1.110	1,254,296	1.1012	0.00%
2004-11-10	0	3.275	3.275	3.300	3.250	3.300	672,000	2,198,900	3.2722	1.102	1.102	1.110	1.093	1.110	1,997,363	1.1009	-0.76%
2004-11-09	0	3.300	3.300	3.325	3.275	3.325	348,000	1,148,400	3.3000	1.110	1.110	1.119	1.102	1.119	1,034,349	1.1103	0.00%
2004-11-08	0	3.300	3.275	3.300	3.275	3.300	370,000	1,220,050	3.2974	1.110	1.102	1.110	1.102	1.110	1,099,738	1.1094	0.00%
2004-11-05	0	3.300	3.300	3.325	3.275	3.325	800,000	2,638,900	3.2986	1.110	1.110	1.119	1.102	1.119	2,377,813	1.1098	0.76%
2004-11-04	0	3.275	3.225	3.300	3.225	3.300	1,186,000	3,874,550	3.2669	1.102	1.085	1.110	1.085	1.110	3,525,107	1.0991	0.77%
2004-11-03	0	3.250	3.250	3.275	3.175	3.250	1,088,200	3,505,725	3.2216	1.093	1.093	1.102	1.068	1.093	3,234,420	1.0839	2.36%
2004-11-02	0	3.175	3.150	3.175	3.150	3.175	624,000	1,966,550	3.1515	1.068	1.060	1.068	1.060	1.068	1,854,694	1.0603	1.60%
2004-11-01	0	3.125	3.125	3.150	3.125	3.175	544,000	1,711,750	3.1466	1.051	1.051	1.060	1.051	1.068	1,616,913	1.0587	-0.79%
2004-10-29	0	3.150	3.125	3.150	3.100	3.150	464,000	1,442,500	3.1088	1.060	1.051	1.060	1.043	1.060	1,379,131	1.0459	0.80%
2004-10-28	0	3.125	3.125	3.150	3.100	3.150	624,000	1,952,450	3.1289	1.051	1.051	1.060	1.043	1.060	1,854,694	1.0527	1.63%
2004-10-27	0	3.075	3.100	3.125	3.075	3.100	1,076,000	3,329,050	3.0939	1.035	1.043	1.051	1.035	1.043	3,198,158	1.0409	1.65%
2004-10-26	0	3.025	3.025	3.050	3.025	3.050	768,000	2,338,150	3.0445	1.018	1.018	1.026	1.018	1.026	2,282,700	1.0243	-0.82%
2004-10-25	0	3.050	3.025	3.050	3.000	3.050	1,316,000	3,983,750	3.0272	1.026	1.018	1.026	1.009	1.026	3,911,502	1.0185	-1.61%
2004-10-21	0	3.100	3.075	3.125	3.100	3.175	1,488,000	4,669,050	3.1378	1.043	1.035	1.051	1.043	1.068	4,422,732	1.0557	-2.36%
2004-10-20	0	3.175	3.175	3.200	3.150	3.200	462,000	1,469,500	3.1807	1.068	1.068	1.077	1.060	1.077	1,373,187	1.0701	-0.78%
2004-10-19	0	3.200	3.200	3.225	3.175	3.225	280,000	897,250	3.2045	1.077	1.077	1.085	1.068	1.085	832,234	1.0781	0.00%
2004-10-18	0	3.200	3.200	3.225	3.200	3.225	614,000	1,968,100	3.2054	1.077	1.077	1.085	1.077	1.085	1,824,971	1.0784	-1.54%
2004-10-15	0	3.250	3.250	3.275	3.200	3.250	486,000	1,575,200	3.2412	1.093	1.093	1.102	1.077	1.093	1,444,521	1.0905	0.00%
2004-10-14	0	3.250	3.250	3.275	3.225	3.275	1,752,000	5,682,700	3.2436	1.093	1.093	1.102	1.085	1.102	5,207,410	1.0913	-0.76%
2004-10-13	0	3.275	3.275	3.300	3.250	3.300	550,000	1,802,350	3.2770	1.102	1.102	1.110	1.093	1.110	1,634,746	1.1025	-0.76%
2004-10-12	0	3.300	3.275	3.325	3.275	3.300	432,000	1,424,350	3.2971	1.110	1.102	1.119	1.102	1.110	1,284,019	1.1093	-0.75%
2004-10-11	0	3.325	3.300	3.325	3.300	3.325	472,000	1,561,050	3.3073	1.119	1.110	1.119	1.110	1.119	1,402,909	1.1127	0.00%
2004-10-08	0	3.325	3.300	3.325	3.275	3.375	1,354,000	4,495,000	3.3198	1.119	1.110	1.119	1.102	1.135	4,024,448	1.1169	1.53%
2004-10-07	0	3.275	3.275	3.300	3.250	3.300	1,218,000	3,980,750	3.2683	1.102	1.102	1.110	1.093	1.110	3,620,220	1.0996	-0.76%
2004-10-06	0	3.300	3.300	3.325	3.300	3.350	504,000	1,683,150	3.3396	1.110	1.110	1.119	1.110	1.127	1,498,022	1.1236	-1.49%
2004-10-05	0	3.350	3.350	3.375	3.300	3.375	1,118,000	3,741,450	3.3466	1.127	1.127	1.135	1.110	1.135	3,322,993	1.1259	1.52%
2004-10-04	0	3.300	3.300	3.325	3.300	3.350	1,852,000	6,137,850	3.3142	1.110	1.110	1.119	1.110	1.127	5,504,636	1.1150	1.54%
2004-09-30	0	3.250	3.250	3.275	3.250	3.275	746,000	2,430,700	3.2583	1.093	1.093	1.102	1.093	1.102	2,217,310	1.0962	0.78%
2004-09-28	0	3.225	3.225	3.250	3.200	3.250	582,000	1,869,850	3.2128	1.085	1.085	1.093	1.077	1.093	1,729,859	1.0809	0.00%
2004-09-27	0	3.225	3.200	3.225	3.200	3.300	1,174,000	3,800,900	3.2376	1.085	1.077	1.085	1.077	1.110	3,489,440	1.0893	-1.53%
2004-09-24	0	3.275	3.275	3.300	3.250	3.350	1,188,000	3,924,300	3.3033	1.102	1.102	1.110	1.093	1.127	3,531,052	1.1114	-2.96%
2004-09-23	0	3.375	3.375	3.400	3.325	3.375	770,000	2,584,300	3.3562	1.135	1.135	1.144	1.119	1.135	2,288,645	1.1292	0.75%
2004-09-22	0	3.350	3.350	3.375	3.325	3.450	1,240,000	4,193,750	3.3821	1.127	1.127	1.135	1.119	1.161	3,685,610	1.1379	-2.19%
2004-09-21	0	3.425	3.400	3.425	3.300	3.450	1,486,000	5,036,700	3.3894	1.152	1.144	1.152	1.110	1.161	4,416,787	1.1404	3.01%
2004-09-20	0	3.325	3.325	3.350	3.300	3.350	810,000	2,682,450	3.3117	1.119	1.119	1.127	1.110	1.127	2,407,535	1.1142	-0.75%
2004-09-17	0	3.350	3.325	3.375	3.325	3.350	1,590,000	5,325,000	3.3491	1.127	1.119	1.135	1.119	1.127	4,725,903	1.1268	0.00%
2004-09-16	0	3.350	3.325	3.350	3.300	3.350	702,000	2,332,450	3.3226	1.127	1.119	1.127	1.110	1.127	2,086,531	1.1179	1.52%
2004-09-15	0	3.300	3.300	3.325	3.275	3.350	1,498,000	4,943,600	3.3001	1.110	1.110	1.119	1.102	1.127	4,452,454	1.1103	-1.05%
2004-09-14	0	3.425	3.400	3.425	3.400	3.450	3,314,000	11,307,600	3.4121	1.122	1.114	1.122	1.114	1.130	10,115,908	1.1178	1.48%
2004-09-13	0	3.375	3.375	3.400	3.325	3.400	2,610,000	8,786,100	3.3663	1.106	1.106	1.114	1.089	1.114	7,966,965	1.1028	1.50%
2004-09-10	0	3.325	3.275	3.325	3.275	3.325	3,602,000	11,894,000	3.3021	1.089	1.073	1.089	1.073	1.089	10,995,022	1.0818	1.53%
2004-09-09	0	3.275	3.250	3.275	3.150	3.275	3,260,800	10,585,630	3.2463	1.073	1.065	1.073	1.032	1.073	9,953,517	1.0635	2.34%
2004-09-08	0	3.200	3.175	3.200	3.150	3.250	692,000	2,214,200	3.1997	1.048	1.040	1.048	1.032	1.065	2,112,314	1.0482	0.00%
2004-09-07	0	3.200	3.200	3.225	3.200	3.250	1,340,000	4,311,300	3.2174	1.048	1.048	1.057	1.048	1.065	4,090,319	1.0540	0.00%
2004-09-06	0	3.200	3.175	3.200	3.150	3.200	952,000	3,032,500	3.1854	1.048	1.040	1.048	1.032	1.048	2,905,958	1.0435	0.79%
2004-09-03	0	3.175	3.150	3.175	3.150	3.175	994,000	3,132,200	3.1511	1.040	1.032	1.040	1.032	1.040	3,034,162	1.0323	0.79%
2004-09-02	0	3.150	3.150	3.175	3.125	3.175	1,944,000	6,138,200	3.1575	1.032	1.032	1.040	1.024	1.040	5,934,015	1.0344	1.61%
2004-09-01	0	3.100	3.100	3.125	3.050	3.125	1,978,000	6,143,550	3.1059	1.016	1.016	1.024	0.999	1.024	6,037,799	1.0175	1.64%
2004-08-31	0	3.050	3.050	3.075	3.050	3.075	1,388,000	4,253,800	3.0647	0.999	0.999	1.007	0.999	1.007	4,236,838	1.0040	-0.81%
2004-08-30	0	3.075	3.050	3.075	3.025	3.075	3,734,000	11,384,000	3.0487	1.007	0.999	1.007	0.991	1.007	11,397,949	0.9988	0.00%
2004-08-27	0	3.075	3.050	3.075	3.050	3.125	3,400,000	10,502,850	3.0891	1.007	0.999	1.007	0.999	1.024	10,378,421	1.0120	-2.38%
2004-08-26	0	3.150	3.125	3.175	3.050	3.175	8,700,000	27,255,300	3.1328	1.032	1.024	1.040	0.999	1.040	26,556,549	1.0263	3.28%
2004-08-25	0	3.050	3.025	3.050	2.975	3.050	1,674,000	5,060,300	3.0229	0.999	0.991	0.999	0.975	0.999	5,109,846	0.9903	2.52%
2004-08-24	0	2.975	2.975	3.000	2.950	3.000	874,000	2,603,100	2.9784	0.975	0.975	0.983	0.966	0.983	2,667,865	0.9757	0.85%
2004-08-23	0	2.950	2.925	2.950	2.925	2.975	768,000	2,266,350	2.9510	0.966	0.958	0.966	0.958	0.975	2,344,302	0.9667	0.85%
2004-08-20	0	2.925	2.925	2.950	2.925	2.950	330,000	965,900	2.9270	0.958	0.958	0.966	0.958	0.966	1,007,317	0.9589	-0.85%
2004-08-19	0	2.950	2.925	2.950	2.925	2.950	674,000	1,987,900	2.9494	0.966	0.958	0.966	0.958	0.966	2,057,369	0.9662	0.85%
2004-08-18	0	2.925	2.925	2.950	2.900	2.925	510,000	1,491,500	2.9245	0.958	0.958	0.966	0.950	0.958	1,556,763	0.9581	1.74%
2004-08-17	0	2.875	2.875	2.900	2.875	2.875	326,000	937,250	2.8750	0.942	0.942	0.950	0.942	0.942	995,107	0.9419	0.00%
2004-08-16	0	2.875	2.850	2.900	2.875	2.875	1,008,000	2,897,250	2.8743	0.942	0.934	0.950	0.942	0.942	3,076,897	0.9416	-0.86%
2004-08-13	0	2.900	2.900	2.925	2.875	2.925	1,538,000	4,433,200	2.8824	0.950	0.950	0.958	0.942	0.958	4,694,709	0.9443	-1.69%
2004-08-12	0	2.950	2.925	2.950	2.800	2.950	2,216,000	6,366,750	2.8731	0.966	0.958	0.966	0.917	0.966	6,764,289	0.9412	2.61%
2004-08-11	0	2.875	2.875	2.900	2.875	3.000	3,540,000	10,420,700	2.9437	0.942	0.942	0.950	0.942	0.983	10,805,768	0.9644	-3.36%
2004-08-10	0	2.975	2.975	3.000	2.975	3.000	1,564,600	4,685,340	2.9946	0.975	0.975	0.983	0.975	0.983	4,775,905	0.9810	-0.83%
2004-08-09	0	3.000	3.000	3.025	2.975	3.025	1,734,000	5,200,200	2.9990	0.983	0.983	0.991	0.975	0.991	5,292,995	0.9825	0.00%
2004-08-06	0	3.000	2.975	3.000	2.975	3.025	1,291,600	3,880,290	3.0043	0.983	0.975	0.983	0.975	0.991	3,942,579	0.9842	-0.83%
2004-08-05	0	3.025	3.000	3.025	2.950	3.050	4,010,000	12,061,050	3.0077	0.991	0.983	0.991	0.966	0.999	12,240,432	0.9853	3.42%
2004-08-04	0	2.925	2.925	2.950	2.875	2.950	1,169,600	3,402,570	2.9092	0.958	0.958	0.966	0.942	0.966	3,570,177	0.9531	0.00%
2004-08-03	0	2.925	2.925	2.950	2.900	2.950	1,536,000	4,493,600	2.9255	0.958	0.958	0.966	0.950	0.966	4,688,605	0.9584	-1.68%
2004-08-02	0	2.975	2.975	3.000	2.900	3.000	2,550,000	7,541,050	2.9573	0.975	0.975	0.983	0.950	0.983	7,783,816	0.9688	0.00%
2004-07-30	0	2.975	2.950	2.975	2.900	3.000	3,460,000	10,218,050	2.9532	0.975	0.966	0.975	0.950	0.983	10,561,570	0.9675	2.59%
2004-07-29	0	2.900	2.900	2.925	2.825	2.925	1,680,000	4,853,850	2.8892	0.950	0.950	0.958	0.925	0.958	5,128,161	0.9465	0.00%
2004-07-28	0	2.900	2.900	2.925	2.875	2.950	4,174,000	12,169,150	2.9155	0.950	0.950	0.958	0.942	0.966	12,741,039	0.9551	0.00%
2004-07-27	0	2.900	2.900	2.925	2.875	2.925	2,606,000	7,556,900	2.8998	0.950	0.950	0.958	0.942	0.958	7,954,755	0.9500	-0.85%
2004-07-26	0	2.925	2.925	2.950	2.825	2.950	5,044,000	14,628,250	2.9001	0.958	0.958	0.966	0.925	0.966	15,396,693	0.9501	2.63%
2004-07-23	0	2.850	2.825	2.850	2.775	2.850	2,262,000	6,345,250	2.8052	0.934	0.925	0.934	0.909	0.934	6,904,703	0.9190	1.79%
2004-07-22	0	2.800	2.775	2.800	2.725	2.800	3,098,000	8,612,250	2.7799	0.917	0.909	0.917	0.893	0.917	9,456,573	0.9107	0.90%
2004-07-21	0	2.775	2.775	2.800	2.700	2.800	2,462,000	6,804,600	2.7639	0.909	0.909	0.917	0.885	0.917	7,515,198	0.9054	2.78%
2004-07-20	0	2.700	2.700	2.725	2.700	2.725	712,000	1,927,400	2.7070	0.885	0.885	0.893	0.885	0.893	2,173,364	0.8868	0.00%
2004-07-19	0	2.700	2.675	2.700	2.675	2.700	958,000	2,570,300	2.6830	0.885	0.876	0.885	0.876	0.885	2,924,273	0.8790	0.93%
2004-07-16	0	2.675	2.650	2.675	2.650	2.675	220,000	586,600	2.6664	0.876	0.868	0.876	0.868	0.876	671,545	0.8735	0.00%
2004-07-15	0	2.675	2.650	2.700	2.650	2.675	836,000	2,225,200	2.6617	0.876	0.868	0.885	0.868	0.876	2,551,871	0.8720	0.00%
2004-07-14	0	2.675	2.650	2.675	2.650	2.700	936,000	2,514,500	2.6864	0.876	0.868	0.876	0.868	0.885	2,857,118	0.8801	0.00%
2004-07-13	0	2.675	2.675	2.700	2.650	2.725	600,000	1,605,400	2.6757	0.876	0.876	0.885	0.868	0.893	1,831,486	0.8766	-0.93%
2004-07-12	0	2.700	2.700	2.725	2.675	2.750	1,318,000	3,578,950	2.7154	0.885	0.885	0.893	0.876	0.901	4,023,165	0.8896	0.93%
2004-07-09	0	2.675	2.675	2.700	2.650	2.700	1,012,000	2,710,100	2.6780	0.876	0.876	0.885	0.868	0.885	3,089,107	0.8773	0.00%
2004-07-08	0	2.675	2.675	2.700	2.675	2.700	1,436,000	3,853,750	2.6837	0.876	0.876	0.885	0.876	0.885	4,383,357	0.8792	0.00%
2004-07-07	0	2.675	2.675	2.700	2.675	2.700	932,000	2,494,850	2.6769	0.876	0.876	0.885	0.876	0.885	2,844,908	0.8770	-0.93%
2004-07-06	0	2.700	2.675	2.700	2.650	2.725	2,654,000	7,159,700	2.6977	0.885	0.876	0.885	0.868	0.893	8,101,274	0.8838	0.93%
2004-07-05	0	2.675	2.675	2.700	2.625	2.725	3,018,000	8,082,450	2.6781	0.876	0.876	0.885	0.860	0.893	9,212,375	0.8773	1.90%
2004-07-02	0	2.625	2.600	2.625	2.525	2.625	1,512,000	3,926,200	2.5967	0.860	0.852	0.860	0.827	0.860	4,615,345	0.8507	0.96%
2004-06-30	0	2.600	2.600	2.625	2.575	2.625	1,884,000	4,915,100	2.6089	0.852	0.852	0.860	0.844	0.860	5,750,866	0.8547	0.97%
2004-06-29	0	2.575	2.575	2.600	2.500	2.575	1,090,000	2,788,400	2.5582	0.844	0.844	0.852	0.819	0.844	3,327,200	0.8381	0.00%
2004-06-28	0	2.575	2.550	2.575	2.475	2.600	1,376,000	3,513,450	2.5534	0.844	0.835	0.844	0.811	0.852	4,200,208	0.8365	4.04%
2004-06-25	0	2.475	2.475	2.500	2.425	2.525	1,722,000	4,280,650	2.4859	0.811	0.811	0.819	0.794	0.827	5,256,365	0.8144	2.06%
2004-06-24	0	2.425	2.425	2.450	2.400	2.450	768,000	1,864,250	2.4274	0.794	0.794	0.803	0.786	0.803	2,344,302	0.7952	1.04%
2004-06-23	0	2.400	2.375	2.400	2.350	2.400	564,000	1,342,600	2.3805	0.786	0.778	0.786	0.770	0.786	1,721,597	0.7799	3.23%
2004-06-21	0	2.325	2.325	2.350	2.325	2.350	302,000	704,550	2.3329	0.762	0.762	0.770	0.762	0.770	921,848	0.7643	0.00%
2004-06-18	0	2.325	2.300	2.325	2.250	2.350	1,076,000	2,473,600	2.2989	0.762	0.753	0.762	0.737	0.770	3,284,465	0.7531	-2.11%
2004-06-17	0	2.375	2.350	2.375	2.350	2.375	624,000	1,475,450	2.3645	0.778	0.770	0.778	0.770	0.778	1,904,746	0.7746	-1.04%
2004-06-16	0	2.400	2.400	2.425	2.375	2.400	460,000	1,102,200	2.3961	0.786	0.786	0.794	0.778	0.786	1,404,139	0.7850	1.05%
2004-06-15	0	2.375	2.350	2.400	2.350	2.400	572,000	1,358,250	2.3746	0.778	0.770	0.786	0.770	0.786	1,746,017	0.7779	1.06%
2004-06-14	0	2.350	2.350	2.375	2.350	2.425	978,000	2,343,200	2.3959	0.770	0.770	0.778	0.770	0.794	2,985,322	0.7849	-3.09%
2004-06-11	0	2.425	2.425	2.450	2.425	2.425	462,000	1,120,350	2.4250	0.794	0.794	0.803	0.794	0.794	1,410,244	0.7944	0.00%
2004-06-10	0	2.425	2.425	2.450	2.400	2.450	540,000	1,300,800	2.4089	0.794	0.794	0.803	0.786	0.803	1,648,338	0.7892	0.00%
2004-06-09	0	2.425	2.425	2.450	2.400	2.425	792,000	1,920,500	2.4249	0.794	0.794	0.803	0.786	0.794	2,417,562	0.7944	1.04%
2004-06-08	0	2.400	2.400	2.425	2.400	2.450	708,000	1,719,750	2.4290	0.786	0.786	0.794	0.786	0.803	2,161,154	0.7958	-1.03%
2004-06-07	0	2.425	2.400	2.425	2.375	2.450	750,000	1,817,050	2.4227	0.794	0.786	0.794	0.778	0.803	2,289,358	0.7937	3.19%
2004-06-04	0	2.350	2.325	2.350	2.300	2.350	826,000	1,916,200	2.3199	0.770	0.762	0.770	0.753	0.770	2,521,346	0.7600	2.17%
2004-06-03	0	2.300	2.275	2.300	2.275	2.400	1,714,000	4,002,400	2.3351	0.753	0.745	0.753	0.745	0.786	5,231,945	0.7650	-3.16%
2004-06-02	0	2.375	2.375	2.400	2.375	2.425	450,000	1,074,400	2.3876	0.778	0.778	0.786	0.778	0.794	1,373,615	0.7822	-1.04%
2004-06-01	0	2.400	2.400	2.425	2.400	2.450	834,000	2,022,050	2.4245	0.786	0.786	0.794	0.786	0.803	2,545,766	0.7943	-1.03%
2004-05-31	0	2.425	2.400	2.425	2.350	2.425	940,000	2,248,700	2.3922	0.794	0.786	0.794	0.770	0.794	2,869,328	0.7837	1.04%
2004-05-28	0	2.400	2.375	2.400	2.375	2.425	2,008,000	4,789,450	2.3852	0.786	0.778	0.786	0.778	0.794	6,129,374	0.7814	1.05%
2004-05-27	0	2.375	2.375	2.400	2.375	2.425	1,030,000	2,454,400	2.3829	0.778	0.778	0.786	0.778	0.794	3,144,051	0.7806	2.15%
2004-05-25	0	2.325	2.300	2.325	2.300	2.350	1,094,000	2,539,350	2.3212	0.762	0.753	0.762	0.753	0.770	3,339,410	0.7604	0.00%
2004-05-24	0	2.325	2.325	2.350	2.250	2.350	2,764,000	6,320,550	2.2867	0.762	0.762	0.770	0.737	0.770	8,437,046	0.7491	4.49%
2004-05-21	0	2.225	2.200	2.225	2.150	2.225	3,274,000	7,215,150	2.2038	0.729	0.721	0.729	0.704	0.729	9,993,809	0.7220	3.49%
2004-05-20	0	2.150	2.150	2.175	2.150	2.225	1,814,000	3,950,150	2.1776	0.704	0.704	0.713	0.704	0.729	5,537,193	0.7134	-3.37%
2004-05-19	0	2.225	2.200	2.225	2.175	2.250	2,554,000	5,642,350	2.2092	0.729	0.721	0.729	0.713	0.737	7,796,026	0.7237	5.95%
2004-05-18	0	2.100	2.075	2.100	2.050	2.125	1,482,000	3,078,100	2.0770	0.688	0.680	0.688	0.672	0.696	4,523,771	0.6804	1.20%
2004-05-17	0	2.075	2.050	2.075	2.050	2.225	1,486,000	3,136,650	2.1108	0.680	0.672	0.680	0.672	0.729	4,535,981	0.6915	-5.68%
2004-05-14	0	2.200	2.200	2.225	2.200	2.375	2,692,000	6,104,450	2.2676	0.721	0.721	0.729	0.721	0.778	8,217,268	0.7429	-8.33%
2004-05-13	0	2.400	2.375	2.425	2.375	2.450	844,000	2,047,450	2.4259	0.786	0.778	0.794	0.778	0.803	2,576,290	0.7947	-2.04%
2004-05-12	0	2.450	2.425	2.475	2.400	2.500	964,000	2,373,200	2.4618	0.803	0.794	0.811	0.786	0.819	2,942,588	0.8065	1.03%
2004-05-11	0	2.425	2.400	2.475	2.425	2.500	1,046,000	2,555,750	2.4434	0.794	0.786	0.811	0.794	0.819	3,192,891	0.8005	-3.00%
2004-05-10	0	2.500	2.475	2.500	2.450	2.575	1,834,000	4,577,900	2.4961	0.819	0.811	0.819	0.803	0.844	5,598,243	0.8177	-3.85%
2004-05-07	0	2.600	2.600	2.625	2.600	2.650	676,000	1,769,150	2.6171	0.852	0.852	0.860	0.852	0.868	2,063,474	0.8574	-1.89%
2004-05-06	0	2.650	2.650	2.675	2.625	2.650	736,000	1,950,150	2.6497	0.868	0.868	0.876	0.860	0.868	2,246,623	0.8680	0.00%
2004-05-05	0	2.650	2.625	2.650	2.625	2.725	1,024,000	2,725,050	2.6612	0.868	0.860	0.868	0.860	0.893	3,125,736	0.8718	-1.85%
2004-05-04	0	2.700	2.675	2.700	2.650	2.750	1,912,000	5,145,850	2.6913	0.885	0.876	0.885	0.868	0.901	5,836,336	0.8817	0.37%
2004-05-03	0	2.800	2.800	2.825	2.775	2.825	1,562,000	4,383,000	2.8060	0.881	0.881	0.889	0.873	0.889	4,962,942	0.8831	-0.88%
2004-04-30	0	2.825	2.800	2.825	2.750	2.825	1,338,000	3,731,250	2.7887	0.889	0.881	0.889	0.866	0.889	4,251,227	0.8777	0.89%
2004-04-29	0	2.800	2.775	2.825	2.775	2.825	1,988,000	5,562,000	2.7978	0.881	0.873	0.889	0.873	0.889	6,316,471	0.8806	-1.75%
2004-04-28	0	2.850	2.825	2.850	2.825	2.875	1,360,000	3,888,250	2.8590	0.897	0.889	0.897	0.889	0.905	4,321,127	0.8998	0.88%
2004-04-27	0	2.825	2.825	2.850	2.775	2.900	2,812,000	8,014,300	2.8500	0.889	0.889	0.897	0.873	0.913	8,934,566	0.8970	1.80%
2004-04-26	0	2.775	2.775	2.800	2.725	2.825	2,873,865	7,960,592	2.7700	0.873	0.873	0.881	0.858	0.889	9,131,129	0.8718	-2.63%
2004-04-23	0	2.850	2.825	2.850	2.775	2.875	4,774,000	13,529,100	2.8339	0.897	0.889	0.897	0.873	0.905	15,168,427	0.8919	0.00%
2004-04-22	0	2.850	2.850	2.875	2.825	2.875	3,236,000	9,223,950	2.8504	0.897	0.897	0.905	0.889	0.905	10,281,741	0.8971	1.79%
2004-04-21	0	2.800	2.775	2.800	2.750	2.825	5,778,000	16,053,350	2.7784	0.881	0.873	0.881	0.866	0.889	18,358,436	0.8744	1.82%
2004-04-20	0	2.750	2.725	2.750	2.725	2.850	4,026,000	11,204,100	2.7829	0.866	0.858	0.866	0.858	0.897	12,791,807	0.8759	-1.79%
2004-04-19	0	2.800	2.800	2.825	2.775	2.850	2,990,000	8,354,250	2.7941	0.881	0.881	0.889	0.873	0.897	9,500,125	0.8794	-0.88%
2004-04-16	0	2.825	2.800	2.825	2.775	2.825	2,594,000	7,275,100	2.8046	0.889	0.881	0.889	0.873	0.889	8,241,915	0.8827	1.80%
2004-04-15	0	2.775	2.775	2.800	2.750	2.825	3,102,000	8,595,900	2.7711	0.873	0.873	0.881	0.866	0.889	9,855,983	0.8722	0.00%
2004-04-14	0	2.775	2.775	2.800	2.775	2.875	4,084,000	11,511,200	2.8186	0.873	0.873	0.881	0.873	0.905	12,976,091	0.8871	-3.48%
2004-04-13	0	2.875	2.850	2.875	2.850	2.925	5,888,000	17,001,300	2.8874	0.905	0.897	0.905	0.897	0.921	18,707,939	0.9088	0.88%
2004-04-08	0	2.850	2.825	2.850	2.750	2.850	4,872,930	13,755,288	2.8228	0.897	0.889	0.897	0.866	0.897	15,482,757	0.8884	2.70%
2004-04-07	0	2.775	2.750	2.775	2.725	2.800	3,704,000	10,222,650	2.7599	0.873	0.866	0.873	0.858	0.881	11,768,717	0.8686	0.00%
2004-04-06	0	2.775	2.750	2.775	2.650	2.775	5,854,000	16,054,700	2.7425	0.873	0.866	0.873	0.834	0.873	18,599,910	0.8632	4.72%
2004-04-02	0	2.650	2.625	2.650	2.625	2.675	2,998,000	7,946,400	2.6506	0.834	0.826	0.834	0.826	0.842	9,525,543	0.8342	0.00%
2004-04-01	0	2.650	2.625	2.650	2.600	2.675	4,680,000	12,407,300	2.6511	0.834	0.826	0.834	0.818	0.842	14,869,761	0.8344	1.92%
2004-03-31	0	2.600	2.600	2.625	2.600	2.675	6,520,000	17,151,100	2.6305	0.818	0.818	0.826	0.818	0.842	20,715,992	0.8279	0.97%
2004-03-30	0	2.575	2.550	2.575	2.550	2.650	5,098,000	13,218,300	2.5928	0.810	0.803	0.810	0.803	0.834	16,197,872	0.8161	4.04%
2004-03-29	0	2.475	2.475	2.500	2.475	2.550	882,000	2,200,900	2.4954	0.779	0.779	0.787	0.779	0.803	2,802,378	0.7854	-2.94%
2004-03-26	0	2.550	2.525	2.550	2.525	2.575	2,098,000	5,369,900	2.5595	0.803	0.795	0.803	0.795	0.810	6,665,974	0.8056	2.00%
2004-03-25	0	2.500	2.475	2.500	2.500	2.525	558,000	1,397,000	2.5036	0.787	0.779	0.787	0.787	0.795	1,772,933	0.7880	0.00%
2004-03-24	0	2.500	2.500	2.525	2.475	2.500	318,000	794,700	2.4991	0.787	0.787	0.795	0.779	0.787	1,010,381	0.7865	1.01%
2004-03-23	0	2.475	2.450	2.475	2.400	2.475	476,000	1,171,450	2.4610	0.779	0.771	0.779	0.755	0.779	1,512,394	0.7746	1.02%
2004-03-22	0	2.450	2.425	2.450	2.450	2.500	424,000	1,044,950	2.4645	0.771	0.763	0.771	0.771	0.787	1,347,175	0.7757	-2.00%
2004-03-19	0	2.500	2.500	2.525	2.450	2.525	786,000	1,951,850	2.4833	0.787	0.787	0.795	0.771	0.795	2,497,357	0.7816	2.04%
2004-03-18	0	2.450	2.425	2.450	2.400	2.450	336,000	813,550	2.4213	0.771	0.763	0.771	0.755	0.771	1,067,573	0.7621	1.03%
2004-03-17	0	2.425	2.425	2.450	2.400	2.450	578,000	1,398,250	2.4191	0.763	0.763	0.771	0.755	0.771	1,836,479	0.7614	1.04%
2004-03-16	0	2.400	2.375	2.400	2.375	2.400	437,000	1,046,725	2.3953	0.755	0.747	0.755	0.747	0.755	1,388,480	0.7539	0.00%
2004-03-15	0	2.400	2.400	2.425	2.400	2.450	722,000	1,749,350	2.4229	0.755	0.755	0.763	0.755	0.771	2,294,010	0.7626	0.00%
2004-03-12	0	2.400	2.375	2.400	2.325	2.425	1,568,000	3,693,800	2.3557	0.755	0.747	0.755	0.732	0.763	4,982,005	0.7414	-2.04%
2004-03-11	0	2.450	2.425	2.450	2.425	2.500	968,000	2,376,600	2.4552	0.771	0.763	0.771	0.763	0.787	3,075,626	0.7727	-2.00%
2004-03-10	0	2.500	2.475	2.500	2.500	2.550	1,264,000	3,181,400	2.5169	0.787	0.779	0.787	0.787	0.803	4,016,106	0.7922	-1.96%
2004-03-09	0	2.550	2.550	2.575	2.525	2.575	342,000	871,700	2.5488	0.803	0.803	0.810	0.795	0.810	1,086,636	0.8022	0.00%
2004-03-08	0	2.550	2.525	2.575	2.550	2.575	416,000	1,062,800	2.5548	0.803	0.795	0.810	0.803	0.810	1,321,757	0.8041	0.99%
2004-03-05	0	2.525	2.500	2.525	2.525	2.550	444,000	1,125,100	2.5340	0.795	0.787	0.795	0.795	0.803	1,410,721	0.7975	0.00%
2004-03-04	0	2.525	2.500	2.525	2.500	2.525	514,000	1,289,250	2.5083	0.795	0.787	0.795	0.787	0.795	1,633,132	0.7894	1.00%
2004-03-03	0	2.500	2.475	2.500	2.475	2.550	1,156,000	2,901,250	2.5097	0.787	0.779	0.787	0.779	0.803	3,672,958	0.7899	-1.96%
2004-03-02	0	2.550	2.550	2.575	2.550	2.600	522,000	1,341,650	2.5702	0.803	0.803	0.810	0.803	0.818	1,658,550	0.8089	-1.92%
2004-03-01	0	2.600	2.575	2.600	2.600	2.625	1,416,000	3,689,400	2.6055	0.818	0.810	0.818	0.818	0.826	4,499,056	0.8200	-0.95%
2004-02-27	0	2.625	2.625	2.650	2.600	2.675	2,494,000	6,560,550	2.6305	0.826	0.826	0.834	0.818	0.842	7,924,185	0.8279	0.96%
2004-02-26	0	2.600	2.575	2.600	2.550	2.625	1,858,000	4,840,400	2.6052	0.818	0.810	0.818	0.803	0.826	5,903,422	0.8199	2.97%
2004-02-25	0	2.525	2.525	2.550	2.525	2.625	638,000	1,642,700	2.5748	0.795	0.795	0.803	0.795	0.826	2,027,117	0.8104	-2.88%
2004-02-24	0	2.600	2.575	2.600	2.600	2.625	920,000	2,395,200	2.6035	0.818	0.810	0.818	0.818	0.826	2,923,115	0.8194	0.00%
2004-02-23	0	2.600	2.600	2.625	2.575	2.650	1,888,400	4,938,510	2.6152	0.818	0.818	0.826	0.810	0.834	6,000,012	0.8231	0.00%
2004-02-20	0	2.600	2.575	2.600	2.550	2.625	3,726,000	9,663,500	2.5935	0.818	0.810	0.818	0.803	0.826	11,838,617	0.8163	1.96%
2004-02-19	0	2.550	2.550	2.575	2.550	2.625	2,446,000	6,312,500	2.5807	0.803	0.803	0.810	0.803	0.826	7,771,674	0.8122	-1.92%
2004-02-18	0	2.600	2.575	2.600	2.575	2.675	5,510,000	14,409,800	2.6152	0.818	0.810	0.818	0.810	0.842	17,506,919	0.8231	1.96%
2004-02-17	0	2.550	2.525	2.550	2.475	2.575	1,996,000	5,034,000	2.5220	0.803	0.795	0.803	0.779	0.810	6,341,890	0.7938	2.00%
2004-02-16	0	2.500	2.475	2.500	2.425	2.500	1,624,000	4,022,800	2.4771	0.787	0.779	0.787	0.763	0.787	5,159,934	0.7796	3.09%
2004-02-13	0	2.425	2.425	2.450	2.425	2.450	810,000	1,970,900	2.4332	0.763	0.763	0.771	0.763	0.771	2,573,612	0.7658	-2.02%
2004-02-12	0	2.475	2.450	2.475	2.425	2.475	838,000	2,060,750	2.4591	0.779	0.771	0.779	0.763	0.779	2,662,577	0.7740	2.06%
2004-02-11	0	2.425	2.425	2.450	2.425	2.475	792,000	1,940,000	2.4495	0.763	0.763	0.771	0.763	0.779	2,516,421	0.7709	-1.02%
2004-02-10	0	2.450	2.450	2.475	2.450	2.500	936,000	2,309,350	2.4673	0.771	0.771	0.779	0.771	0.787	2,973,952	0.7765	-1.01%
2004-02-09	0	2.475	2.475	2.500	2.450	2.500	1,394,000	3,443,000	2.4699	0.779	0.779	0.787	0.771	0.787	4,429,155	0.7773	2.06%
2004-02-06	0	2.425	2.400	2.425	2.400	2.450	812,000	1,964,500	2.4193	0.763	0.755	0.763	0.755	0.771	2,579,967	0.7614	2.11%
2004-02-05	0	2.375	2.375	2.400	2.375	2.425	412,000	988,100	2.3983	0.747	0.747	0.755	0.747	0.763	1,309,047	0.7548	-2.06%
2004-02-04	0	2.425	2.400	2.425	2.400	2.425	614,000	1,481,850	2.4134	0.763	0.755	0.763	0.755	0.763	1,950,862	0.7596	1.04%
2004-02-03	0	2.400	2.400	2.425	2.375	2.425	729,000	1,752,825	2.4044	0.755	0.755	0.763	0.747	0.763	2,316,251	0.7568	-1.03%
2004-02-02	0	2.425	2.400	2.425	2.375	2.475	944,000	2,283,450	2.4189	0.763	0.755	0.763	0.747	0.779	2,999,371	0.7613	-3.00%
2004-01-30	0	2.500	2.475	2.500	2.475	2.525	648,000	1,615,550	2.4931	0.787	0.779	0.787	0.779	0.795	2,058,890	0.7847	2.04%
2004-01-29	0	2.450	2.450	2.500	2.450	2.525	1,866,000	4,613,250	2.4723	0.771	0.771	0.787	0.771	0.795	5,928,841	0.7781	-2.00%
2004-01-28	0	2.500	2.500	2.525	2.475	2.600	1,644,000	4,163,500	2.5325	0.787	0.787	0.795	0.779	0.818	5,223,480	0.7971	-3.85%
2004-01-27	0	2.600	2.575	2.625	2.575	2.600	1,958,000	5,078,850	2.5939	0.818	0.810	0.826	0.810	0.818	6,221,152	0.8164	0.00%
2004-01-26	0	2.600	2.575	2.625	2.600	2.650	1,724,000	4,498,100	2.6091	0.818	0.810	0.826	0.818	0.834	5,477,664	0.8212	-0.95%
2004-01-21	0	2.625	2.600	2.625	2.600	2.650	3,386,000	8,832,300	2.6085	0.826	0.818	0.826	0.818	0.834	10,758,336	0.8210	0.96%
2004-01-20	0	2.600	2.575	2.600	2.575	2.650	3,854,000	10,020,550	2.6000	0.818	0.810	0.818	0.810	0.834	12,245,312	0.8183	1.96%
2004-01-19	0	2.550	2.550	2.575	2.500	2.575	1,202,000	3,028,550	2.5196	0.803	0.803	0.810	0.787	0.810	3,819,114	0.7930	5.15%
2004-01-16	0	2.425	2.425	2.450	2.425	2.500	916,000	2,245,300	2.4512	0.763	0.763	0.771	0.763	0.787	2,910,406	0.7715	-2.02%
2004-01-15	0	2.475	2.475	2.500	2.450	2.475	346,000	856,100	2.4743	0.779	0.779	0.787	0.771	0.779	1,099,346	0.7787	0.00%
2004-01-14	0	2.475	2.450	2.475	2.450	2.475	468,000	1,151,400	2.4603	0.779	0.771	0.779	0.771	0.779	1,486,976	0.7743	0.00%
2004-01-13	0	2.475	2.450	2.475	2.425	2.500	806,000	1,987,400	2.4658	0.779	0.771	0.779	0.763	0.787	2,560,903	0.7761	-1.00%
2004-01-12	0	2.500	2.475	2.500	2.450	2.525	1,594,000	3,950,300	2.4782	0.787	0.779	0.787	0.771	0.795	5,064,615	0.7800	-0.99%
2004-01-09	0	2.525	2.500	2.525	2.500	2.550	1,063,000	2,686,828	2.5276	0.795	0.787	0.795	0.787	0.803	3,377,469	0.7955	0.00%
2004-01-08	0	2.525	2.500	2.525	2.500	2.575	1,508,000	3,794,200	2.5160	0.795	0.787	0.795	0.787	0.810	4,791,367	0.7919	-0.98%
2004-01-07	0	2.550	2.550	2.575	2.500	2.575	602,000	1,543,800	2.5645	0.803	0.803	0.810	0.787	0.810	1,912,734	0.8071	0.99%
2004-01-06	0	2.525	2.525	2.550	2.525	2.600	1,472,000	3,744,350	2.5437	0.795	0.795	0.803	0.795	0.818	4,676,985	0.8006	-1.94%
2004-01-05	0	2.575	2.550	2.575	2.550	2.625	1,254,000	3,214,650	2.5635	0.810	0.803	0.810	0.803	0.826	3,984,333	0.8068	-1.90%
2004-01-02	0	2.625	2.600	2.625	2.600	2.650	1,294,000	3,399,050	2.6268	0.826	0.818	0.826	0.818	0.834	4,111,425	0.8267	1.94%
2003-12-31	0	2.575	2.525	2.575	2.525	2.575	1,310,000	3,332,850	2.5442	0.810	0.795	0.810	0.795	0.810	4,162,262	0.8007	3.00%
2003-12-30	0	2.500	2.475	2.525	2.475	2.600	1,310,000	3,324,800	2.5380	0.787	0.779	0.795	0.779	0.818	4,162,262	0.7988	-2.91%
2003-12-29	0	2.575	2.550	2.575	2.525	2.575	1,020,000	2,599,400	2.5484	0.810	0.803	0.810	0.795	0.810	3,240,845	0.8021	-2.83%
2003-12-24	0	2.650	2.625	2.650	2.575	2.650	1,672,000	4,384,750	2.6225	0.834	0.826	0.834	0.810	0.834	5,312,445	0.8254	2.91%
2003-12-23	0	2.575	2.575	2.600	2.550	2.600	546,000	1,406,600	2.5762	0.810	0.810	0.818	0.803	0.818	1,734,805	0.8108	-0.96%
2003-12-22	0	2.600	2.575	2.600	2.550	2.600	618,000	1,596,500	2.5833	0.818	0.810	0.818	0.803	0.818	1,963,571	0.8131	2.97%
2003-12-19	0	2.525	2.500	2.525	2.500	2.525	612,000	1,535,050	2.5083	0.795	0.787	0.795	0.787	0.795	1,944,507	0.7894	1.00%
2003-12-18	0	2.500	2.500	2.525	2.475	2.525	852,000	2,129,400	2.4993	0.787	0.787	0.795	0.779	0.795	2,707,059	0.7866	0.00%
2003-12-17	0	2.500	2.500	2.525	2.450	2.650	2,478,000	6,366,500	2.5692	0.787	0.787	0.795	0.771	0.834	7,873,348	0.8086	-2.91%
2003-12-16	0	2.575	2.575	2.600	2.550	2.650	1,704,000	4,470,100	2.6233	0.810	0.810	0.818	0.803	0.834	5,414,118	0.8256	-0.96%
2003-12-15	0	2.600	2.575	2.625	2.575	2.675	5,532,930	14,568,548	2.6331	0.818	0.810	0.826	0.810	0.842	17,579,775	0.8287	1.96%
2003-12-12	0	2.550	2.525	2.550	2.525	2.575	1,070,000	2,721,400	2.5434	0.803	0.795	0.803	0.795	0.810	3,399,710	0.8005	0.99%
2003-12-11	0	2.525	2.525	2.550	2.475	2.525	900,000	2,253,650	2.5041	0.795	0.795	0.803	0.779	0.795	2,859,569	0.7881	1.00%
2003-12-10	0	2.500	2.500	2.525	2.500	2.550	1,434,000	3,594,350	2.5065	0.787	0.787	0.795	0.787	0.803	4,556,247	0.7889	-1.96%
2003-12-09	0	2.550	2.525	2.550	2.500	2.600	5,296,000	13,504,700	2.5500	0.803	0.795	0.803	0.787	0.818	16,826,977	0.8026	3.03%
2003-12-08	0	2.475	2.450	2.475	2.400	2.525	3,070,000	7,586,000	2.4710	0.779	0.771	0.779	0.755	0.795	9,754,309	0.7777	4.21%
2003-12-05	0	2.375	2.350	2.375	2.350	2.400	270,000	642,650	2.3802	0.747	0.740	0.747	0.740	0.755	857,871	0.7491	0.00%
2003-12-04	0	2.375	2.350	2.375	2.350	2.400	598,665	1,419,296	2.3708	0.747	0.740	0.747	0.740	0.755	1,902,138	0.7462	-1.04%
2003-12-03	0	2.400	2.375	2.400	2.375	2.425	780,000	1,873,200	2.4015	0.755	0.747	0.755	0.747	0.763	2,478,294	0.7558	-1.03%
2003-12-02	0	2.425	2.400	2.450	2.400	2.500	1,510,400	3,697,840	2.4483	0.763	0.755	0.771	0.755	0.787	4,798,993	0.7705	0.00%
2003-12-01	0	2.425	2.425	2.475	2.400	2.475	3,974,000	9,716,100	2.4449	0.763	0.763	0.779	0.755	0.779	12,626,588	0.7695	3.19%
2003-11-28	0	2.350	2.325	2.350	2.300	2.350	1,050,000	2,442,200	2.3259	0.740	0.732	0.740	0.724	0.740	3,336,164	0.7320	3.30%
2003-11-27	0	2.275	2.250	2.275	2.250	2.300	1,128,000	2,578,700	2.2861	0.716	0.708	0.716	0.708	0.724	3,583,994	0.7195	1.11%
2003-11-26	0	2.250	2.225	2.250	2.225	2.275	1,032,000	2,324,850	2.2528	0.708	0.700	0.708	0.700	0.716	3,278,973	0.7090	0.00%
2003-11-25	0	2.250	2.250	2.275	2.250	2.300	560,000	1,269,750	2.2674	0.708	0.708	0.716	0.708	0.724	1,779,288	0.7136	1.12%
2003-11-24	0	2.225	2.200	2.225	2.200	2.225	508,000	1,120,050	2.2048	0.700	0.692	0.700	0.692	0.700	1,614,068	0.6939	2.30%
2003-11-21	0	2.175	2.175	2.200	2.075	2.175	1,162,000	2,469,150	2.1249	0.685	0.685	0.692	0.653	0.685	3,692,022	0.6688	0.00%
2003-11-20	0	2.175	2.175	2.200	2.175	2.250	998,000	2,206,100	2.2105	0.685	0.685	0.692	0.685	0.708	3,170,945	0.6957	-2.25%
2003-11-19	0	2.225	2.200	2.225	2.175	2.275	3,116,000	6,929,250	2.2238	0.700	0.692	0.700	0.685	0.716	9,900,465	0.6999	3.49%
2003-11-18	0	2.150	2.150	2.175	2.100	2.175	932,000	2,000,750	2.1467	0.677	0.677	0.685	0.661	0.685	2,961,243	0.6756	2.38%
2003-11-17	0	2.100	2.075	2.100	2.075	2.200	3,780,000	8,033,700	2.1253	0.661	0.653	0.661	0.653	0.692	12,010,192	0.6689	-5.62%
2003-11-14	0	2.225	2.200	2.225	2.200	2.275	1,248,000	2,780,800	2.2282	0.700	0.692	0.700	0.692	0.716	3,965,270	0.7013	-2.20%
2003-11-13	0	2.275	2.250	2.275	2.250	2.300	732,000	1,667,872	2.2785	0.716	0.708	0.716	0.708	0.724	2,325,783	0.7171	0.00%
2003-11-12	0	2.275	2.250	2.275	2.275	2.300	360,000	820,250	2.2785	0.716	0.708	0.716	0.716	0.724	1,143,828	0.7171	-1.09%
2003-11-11	0	2.300	2.275	2.325	2.300	2.325	442,000	1,016,950	2.3008	0.724	0.716	0.732	0.724	0.732	1,404,366	0.7241	-2.13%
2003-11-10	0	2.350	2.325	2.350	2.275	2.350	336,000	776,150	2.3100	0.740	0.732	0.740	0.716	0.740	1,067,573	0.7270	0.00%
2003-11-07	0	2.350	2.350	2.375	2.325	2.375	402,000	949,400	2.3617	0.740	0.740	0.747	0.732	0.747	1,277,274	0.7433	1.08%
2003-11-06	0	2.325	2.325	2.350	2.300	2.400	608,000	1,430,050	2.3521	0.732	0.732	0.740	0.724	0.755	1,931,798	0.7403	-1.06%
2003-11-05	0	2.350	2.325	2.350	2.350	2.400	540,000	1,281,750	2.3736	0.740	0.732	0.740	0.740	0.755	1,715,742	0.7471	0.00%
2003-11-04	0	2.350	2.350	2.375	2.350	2.500	2,326,000	5,605,950	2.4101	0.740	0.740	0.747	0.740	0.787	7,390,398	0.7585	-4.08%
2003-11-03	0	2.450	2.450	2.475	2.225	2.475	4,849,200	11,549,710	2.3818	0.771	0.771	0.779	0.700	0.779	15,407,360	0.7496	12.64%
2003-10-31	0	2.175	2.150	2.175	2.175	2.225	1,124,000	2,456,450	2.1855	0.685	0.677	0.685	0.685	0.700	3,571,284	0.6878	-2.25%
2003-10-30	0	2.225	2.225	2.250	2.225	2.275	590,000	1,328,300	2.2514	0.700	0.700	0.708	0.700	0.716	1,874,607	0.7086	-2.20%
2003-10-29	0	2.275	2.250	2.300	2.275	2.350	984,000	2,274,750	2.3117	0.716	0.708	0.724	0.716	0.740	3,126,463	0.7276	-1.09%
2003-10-28	0	2.300	2.275	2.300	2.200	2.325	1,842,000	4,161,650	2.2593	0.724	0.716	0.724	0.692	0.732	5,852,585	0.7111	4.55%
2003-10-27	0	2.200	2.150	2.225	2.150	2.200	898,000	1,958,650	2.1811	0.692	0.677	0.700	0.677	0.692	2,853,215	0.6865	2.33%
2003-10-24	0	2.150	2.150	2.175	2.100	2.200	1,028,000	2,212,100	2.1518	0.677	0.677	0.685	0.661	0.692	3,266,264	0.6773	-2.27%
2003-10-23	0	2.200	2.175	2.200	2.175	2.300	1,064,000	2,377,200	2.2342	0.692	0.685	0.692	0.685	0.724	3,380,647	0.7032	-5.38%
2003-10-22	0	2.325	2.325	2.350	2.325	2.375	354,000	831,200	2.3480	0.732	0.732	0.740	0.732	0.747	1,124,764	0.7390	-1.06%
2003-10-21	0	2.350	2.350	2.375	2.325	2.425	2,140,000	5,051,400	2.3605	0.740	0.740	0.747	0.732	0.763	6,799,421	0.7429	0.00%
2003-10-20	0	2.350	2.350	2.375	2.325	2.400	1,108,000	2,626,050	2.3701	0.740	0.740	0.747	0.732	0.755	3,520,448	0.7459	0.00%
2003-10-17	0	2.350	2.350	2.375	2.275	2.375	1,543,314	3,597,224	2.3308	0.740	0.740	0.747	0.716	0.747	4,903,571	0.7336	0.00%
2003-10-16	0	2.350	2.350	2.375	2.350	2.375	744,000	1,755,750	2.3599	0.740	0.740	0.747	0.740	0.747	2,363,911	0.7427	-1.05%
2003-10-15	0	2.375	2.350	2.375	2.350	2.400	898,000	2,131,550	2.3737	0.747	0.740	0.747	0.740	0.755	2,853,215	0.7471	1.06%
2003-10-14	0	2.350	2.350	2.400	2.350	2.450	640,000	1,530,450	2.3913	0.740	0.740	0.755	0.740	0.771	2,033,472	0.7526	-3.09%
2003-10-13	0	2.425	2.400	2.450	2.400	2.450	1,128,000	2,743,500	2.4322	0.763	0.755	0.771	0.755	0.771	3,583,994	0.7655	0.00%
2003-10-10	0	2.425	2.400	2.425	2.400	2.425	856,000	2,058,000	2.4042	0.763	0.755	0.763	0.755	0.763	2,719,768	0.7567	-1.02%
2003-10-09	0	2.450	2.425	2.450	2.425	2.500	876,000	2,142,000	2.4452	0.771	0.763	0.771	0.763	0.787	2,783,314	0.7696	-1.01%
2003-10-08	0	2.475	2.450	2.475	2.450	2.500	2,324,000	5,726,300	2.4640	0.779	0.771	0.779	0.771	0.787	7,384,044	0.7755	2.06%
2003-10-07	0	2.425	2.425	2.475	2.400	2.550	5,354,000	13,117,000	2.4499	0.763	0.763	0.779	0.755	0.803	17,011,261	0.7711	0.00%
2003-10-06	0	2.425	2.425	2.450	2.375	2.500	1,887,000	4,594,675	2.4349	0.763	0.763	0.771	0.747	0.787	5,995,564	0.7663	-4.90%
2003-10-03	0	2.550	2.500	2.550	2.500	2.575	996,000	2,533,250	2.5434	0.803	0.787	0.803	0.787	0.810	3,164,590	0.8005	2.00%
2003-10-02	0	2.500	2.500	2.525	2.475	2.650	986,800	2,529,260	2.5631	0.787	0.787	0.795	0.779	0.834	3,135,359	0.8067	-5.66%
2003-09-30	0	2.650	2.625	2.650	2.625	2.675	1,086,000	2,881,300	2.6531	0.834	0.826	0.834	0.826	0.842	3,450,547	0.8350	-0.93%
2003-09-29	0	2.675	2.675	2.700	2.675	2.750	644,000	1,737,100	2.6974	0.842	0.842	0.850	0.842	0.866	2,046,181	0.8489	-0.93%
2003-09-26	0	2.700	2.700	2.725	2.675	2.725	822,000	2,221,650	2.7027	0.850	0.850	0.858	0.842	0.858	2,611,740	0.8506	-0.92%
2003-09-25	0	2.725	2.700	2.725	2.700	2.750	1,264,000	3,439,150	2.7208	0.858	0.850	0.858	0.850	0.866	4,016,106	0.8563	0.00%
2003-09-24	0	2.725	2.700	2.750	2.675	2.775	1,284,000	3,494,150	2.7213	0.858	0.850	0.866	0.842	0.873	4,079,652	0.8565	0.00%
2003-09-23	0	2.725	2.700	2.725	2.650	2.750	748,000	2,010,800	2.6882	0.858	0.850	0.858	0.834	0.866	2,376,620	0.8461	-1.80%
2003-09-22	0	2.775	2.750	2.775	2.575	2.800	3,494,000	9,414,350	2.6944	0.873	0.866	0.873	0.810	0.881	11,101,484	0.8480	6.73%
2003-09-19	0	2.600	2.600	2.625	2.600	2.725	1,596,000	4,226,800	2.6484	0.818	0.818	0.826	0.818	0.858	5,070,970	0.8335	-3.70%
2003-09-18	0	2.700	2.675	2.700	2.625	2.700	798,000	2,130,250	2.6695	0.850	0.842	0.850	0.826	0.850	2,535,485	0.8402	0.93%
2003-09-17	0	2.675	2.650	2.675	2.650	2.775	2,060,000	5,512,450	2.6759	0.842	0.834	0.842	0.834	0.873	6,545,237	0.8422	0.94%
2003-09-16	0	2.650	2.650	2.700	2.575	2.750	2,751,495	7,359,000	2.6745	0.834	0.834	0.850	0.810	0.866	8,742,323	0.8418	-3.99%
2003-09-15	0	2.800	2.775	2.800	2.775	2.850	5,376,000	15,048,750	2.7992	0.869	0.861	0.869	0.861	0.884	17,328,714	0.8684	4.67%
2003-09-11	0	2.675	2.650	2.675	2.400	2.675	4,528,000	11,653,000	2.5735	0.830	0.822	0.830	0.745	0.830	14,595,316	0.7984	10.31%
2003-09-10	0	2.425	2.400	2.450	2.350	2.525	5,384,000	13,010,800	2.4166	0.752	0.745	0.760	0.729	0.783	17,354,501	0.7497	-4.90%
2003-09-09	0	2.550	2.525	2.550	2.500	2.725	4,674,000	12,039,250	2.5758	0.791	0.783	0.791	0.776	0.845	15,065,925	0.7991	-6.42%
2003-09-08	0	2.725	2.700	2.725	2.625	2.775	2,262,000	6,184,450	2.7341	0.845	0.838	0.845	0.814	0.861	7,291,211	0.8482	1.87%
2003-09-05	0	2.675	2.650	2.675	2.625	2.775	3,566,000	9,562,880	2.6817	0.830	0.822	0.830	0.814	0.861	11,494,456	0.8320	-2.73%
2003-09-04	0	2.750	2.750	2.775	2.500	2.850	81,286,000	192,594,650	2.3693	0.853	0.853	0.861	0.776	0.884	262,012,999	0.7351	-4.35%
2003-09-03	0	2.875	2.850	2.875	2.825	2.975	5,896,000	17,102,250	2.9007	0.892	0.884	0.892	0.876	0.923	19,004,855	0.8999	1.77%
2003-09-02	0	2.825	2.825	2.850	2.700	2.875	2,946,000	8,258,200	2.8032	0.876	0.876	0.884	0.838	0.892	9,495,981	0.8697	6.60%
2003-09-01	0	2.650	2.650	2.675	2.550	2.725	3,860,000	10,227,100	2.6495	0.822	0.822	0.830	0.791	0.845	12,442,120	0.8220	7.07%
2003-08-29	0	2.475	2.475	2.500	2.325	2.500	1,312,000	3,234,600	2.4654	0.768	0.768	0.776	0.721	0.776	4,229,032	0.7649	4.21%
2003-08-28	0	2.375	2.375	2.400	2.325	2.425	760,000	1,806,100	2.3764	0.737	0.737	0.745	0.721	0.752	2,449,744	0.7373	-2.06%
2003-08-27	0	2.425	2.425	2.450	2.425	2.525	948,000	2,348,950	2.4778	0.752	0.752	0.760	0.752	0.783	3,055,733	0.7687	-3.96%
2003-08-26	0	2.525	2.500	2.525	2.500	2.600	2,480,000	6,286,000	2.5347	0.783	0.776	0.783	0.776	0.807	7,993,901	0.7863	2.02%
2003-08-25	0	2.475	2.450	2.475	2.225	2.525	6,936,000	16,451,550	2.3719	0.768	0.760	0.768	0.690	0.783	22,357,136	0.7359	11.24%
2003-08-22	0	2.225	2.200	2.225	2.200	2.250	2,250,000	5,001,550	2.2229	0.690	0.683	0.690	0.683	0.698	7,252,531	0.6896	-1.11%
2003-08-21	0	2.250	2.200	2.250	2.175	2.250	1,666,000	3,698,950	2.2203	0.698	0.683	0.698	0.675	0.698	5,370,096	0.6888	3.45%
2003-08-20	0	2.175	2.175	2.200	2.175	2.225	380,000	834,200	2.1953	0.675	0.675	0.683	0.675	0.690	1,224,872	0.6811	2.35%
2003-08-19	0	2.125	2.125	2.175	2.125	2.225	494,800	1,076,710	2.1761	0.659	0.659	0.675	0.659	0.690	1,594,912	0.6751	-3.41%
2003-08-18	0	2.200	2.175	2.225	2.125	2.250	1,540,000	3,394,500	2.2042	0.683	0.675	0.690	0.659	0.698	4,963,955	0.6838	4.76%
2003-08-15	0	2.100	2.100	2.125	2.050	2.150	674,000	1,424,750	2.1139	0.651	0.651	0.659	0.636	0.667	2,172,536	0.6558	1.20%
2003-08-14	0	2.075	2.075	2.100	2.000	2.075	236,000	483,900	2.0504	0.644	0.644	0.651	0.620	0.644	760,710	0.6361	0.00%
2003-08-13	0	2.075	2.075	2.100	2.050	2.125	966,000	2,015,250	2.0862	0.644	0.644	0.651	0.636	0.659	3,113,753	0.6472	-2.35%
2003-08-12	0	2.125	2.100	2.150	2.100	2.275	2,314,000	5,028,150	2.1729	0.659	0.651	0.667	0.651	0.706	7,458,825	0.6741	-5.56%
2003-08-11	0	2.250	2.225	2.250	2.100	2.275	2,308,000	5,139,700	2.2269	0.698	0.690	0.698	0.651	0.706	7,439,485	0.6909	7.14%
2003-08-08	0	2.100	2.075	2.100	1.980	2.100	1,772,000	3,665,850	2.0688	0.651	0.644	0.651	0.614	0.651	5,711,771	0.6418	7.69%
2003-08-07	0	1.950	1.950	1.960	1.950	1.960	184,000	358,900	1.9505	0.605	0.605	0.608	0.605	0.608	593,096	0.6051	-0.51%
2003-08-06	0	1.960	1.940	1.970	1.910	1.990	736,800	1,441,072	1.9559	0.608	0.602	0.611	0.593	0.617	2,374,962	0.6068	4.26%
2003-08-05	0	1.880	1.860	1.890	1.880	1.940	454,000	868,680	1.9134	0.583	0.577	0.586	0.583	0.602	1,463,400	0.5936	-3.09%
2003-08-04	0	1.940	1.930	1.940	1.920	1.990	156,000	302,940	1.9419	0.602	0.599	0.602	0.596	0.617	502,842	0.6025	0.00%
2003-08-01	0	1.940	1.930	1.940	1.900	2.100	920,400	1,833,164	1.9917	0.602	0.599	0.602	0.589	0.651	2,966,769	0.6179	-2.51%
2003-07-31	0	1.990	1.980	2.000	1.930	2.100	2,064,000	4,151,840	2.0116	0.617	0.614	0.620	0.599	0.651	6,652,989	0.6241	4.74%
2003-07-30	0	1.900	1.820	1.910	1.720	1.900	1,398,600	2,511,250	1.7955	0.589	0.565	0.593	0.534	0.589	4,508,173	0.5570	13.77%
2003-07-29	0	1.670	1.640	1.670	1.590	1.680	706,000	1,161,200	1.6448	0.518	0.509	0.518	0.493	0.521	2,275,683	0.5103	5.03%
2003-07-28	0	1.590	1.550	1.590	1.520	1.620	240,000	378,600	1.5775	0.493	0.481	0.493	0.472	0.503	773,603	0.4894	8.90%
2003-07-25	0	1.460	1.430	1.460	-	-	0	0	-	0.453	0.444	0.453	-	-	0	-	0.00%
2003-07-24	0	1.460	1.440	1.500	-	-	0	0	-	0.453	0.447	0.465	-	-	0	-	0.00%
2003-07-23	0	1.460	1.430	1.460	-	-	0	0	-	0.453	0.444	0.453	-	-	0	-	0.00%
2003-07-22	0	1.460	1.430	1.480	-	-	0	0	-	0.453	0.444	0.459	-	-	0	-	0.00%
2003-07-21	0	1.460	1.440	1.480	-	-	0	0	-	0.453	0.447	0.459	-	-	0	-	0.00%
2003-07-18	0	1.460	1.430	1.460	1.460	1.460	26,000	37,960	1.4600	0.453	0.444	0.453	0.453	0.453	83,807	0.4529	2.10%
2003-07-17	0	1.430	1.430	1.480	1.420	1.430	36,000	51,420	1.4283	0.444	0.444	0.459	0.441	0.444	116,040	0.4431	-2.05%
2003-07-16	0	1.460	1.450	1.460	1.460	1.460	30,000	43,800	1.4600	0.453	0.450	0.453	0.453	0.453	96,700	0.4529	0.69%
2003-07-15	0	1.450	1.450	1.490	1.450	1.450	20,000	29,000	1.4500	0.450	0.450	0.462	0.450	0.450	64,467	0.4498	-2.03%
2003-07-14	0	1.480	1.450	1.480	1.450	1.480	90,000	131,100	1.4567	0.459	0.450	0.459	0.450	0.459	290,101	0.4519	3.50%
2003-07-11	0	1.430	1.420	1.450	1.420	1.430	110,000	156,400	1.4218	0.444	0.441	0.450	0.441	0.444	354,568	0.4411	0.00%
2003-07-10	0	1.430	1.410	1.430	1.430	1.430	50,000	71,500	1.4300	0.444	0.437	0.444	0.444	0.444	161,167	0.4436	0.70%
2003-07-09	0	1.420	1.410	1.420	1.420	1.430	56,000	79,720	1.4236	0.441	0.437	0.441	0.441	0.444	180,507	0.4416	0.71%
2003-07-08	0	1.410	1.410	1.430	1.410	1.430	68,000	96,680	1.4218	0.437	0.437	0.444	0.437	0.444	219,188	0.4411	0.00%
2003-07-07	0	1.410	1.410	1.420	1.400	1.440	42,000	59,200	1.4095	0.437	0.437	0.441	0.434	0.447	135,381	0.4373	0.00%
2003-07-04	0	1.410	1.410	1.430	-	-	0	0	-	0.437	0.437	0.444	-	-	0	-	0.00%
2003-07-03	0	1.410	1.400	1.430	1.400	1.410	48,000	67,400	1.4042	0.437	0.434	0.444	0.434	0.437	154,721	0.4356	1.44%
2003-07-02	0	1.390	1.390	1.410	-	-	0	0	-	0.431	0.431	0.437	-	-	0	-	0.00%
2003-06-30	0	1.390	1.390	1.430	-	-	0	0	-	0.431	0.431	0.444	-	-	0	-	0.00%
2003-06-27	0	1.390	1.390	1.410	-	-	0	0	-	0.431	0.431	0.437	-	-	0	-	0.72%
2003-06-26	0	1.380	1.380	1.410	1.370	1.380	60,000	82,700	1.3783	0.428	0.428	0.437	0.425	0.428	193,401	0.4276	-2.13%
2003-06-25	0	1.410	1.400	1.410	1.400	1.410	42,000	58,960	1.4038	0.437	0.434	0.437	0.434	0.437	135,381	0.4355	0.00%
2003-06-24	0	1.410	1.380	1.410	1.410	1.410	80,000	112,800	1.4100	0.437	0.428	0.437	0.437	0.437	257,868	0.4374	0.71%
2003-06-23	0	1.400	1.390	1.410	1.380	1.400	296,000	412,020	1.3920	0.434	0.431	0.437	0.428	0.434	954,111	0.4318	0.72%
2003-06-20	0	1.390	1.370	1.400	-	-	0	0	-	0.431	0.425	0.434	-	-	0	-	0.00%
2003-06-19	0	1.390	1.370	1.430	-	-	0	0	-	0.431	0.425	0.444	-	-	0	-	0.00%
2003-06-18	0	1.390	1.370	1.400	1.370	1.390	170,000	235,700	1.3865	0.431	0.425	0.434	0.425	0.431	547,969	0.4301	0.00%
2003-06-17	0	1.390	1.390	1.430	1.370	1.440	64,000	90,580	1.4153	0.431	0.431	0.444	0.425	0.447	206,294	0.4391	0.72%
2003-06-16	0	1.380	1.380	1.440	1.380	1.430	86,000	121,320	1.4107	0.428	0.428	0.447	0.428	0.444	277,208	0.4376	-1.43%
2003-06-13	0	1.400	1.370	1.420	1.400	1.400	30,000	42,000	1.4000	0.434	0.425	0.441	0.434	0.434	96,700	0.4343	2.19%
2003-06-12	0	1.370	1.370	1.380	1.370	1.370	66,000	90,420	1.3700	0.425	0.425	0.428	0.425	0.425	212,741	0.4250	0.74%
2003-06-11	0	1.360	1.360	1.380	1.350	1.370	110,000	149,700	1.3609	0.422	0.422	0.428	0.419	0.425	354,568	0.4222	-0.73%
2003-06-10	0	1.370	1.350	1.400	1.370	1.370	50,000	68,500	1.3700	0.425	0.419	0.434	0.425	0.425	161,167	0.4250	0.00%
2003-06-09	0	1.370	1.350	1.370	1.370	1.370	20,000	27,400	1.3700	0.425	0.419	0.425	0.425	0.425	64,467	0.4250	0.00%
2003-06-06	0	1.370	1.350	1.380	-	-	0	0	-	0.425	0.419	0.428	-	-	0	-	0.00%
2003-06-05	0	1.370	1.370	1.390	1.360	1.360	30,000	40,800	1.3600	0.425	0.425	0.431	0.422	0.422	96,700	0.4219	0.00%
2003-06-03	0	1.370	1.360	1.390	-	-	0	0	-	0.425	0.422	0.431	-	-	0	-	0.00%
2003-06-02	0	1.370	1.360	1.400	-	-	0	0	-	0.425	0.422	0.434	-	-	0	-	0.00%
2003-05-30	0	1.370	1.350	1.380	-	-	0	0	-	0.425	0.419	0.428	-	-	0	-	0.00%
2003-05-29	0	1.370	1.350	1.400	1.370	1.370	86,001	117,821	1.3700	0.425	0.419	0.434	0.425	0.425	277,211	0.4250	0.00%
2003-05-28	0	1.370	1.370	1.390	1.360	1.370	68,000	92,960	1.3671	0.425	0.425	0.431	0.422	0.425	219,188	0.4241	0.74%
2003-05-27	0	1.360	1.330	1.360	1.350	1.360	100,000	135,300	1.3530	0.422	0.413	0.422	0.419	0.422	322,335	0.4198	2.26%
2003-05-26	0	1.330	1.320	1.340	1.310	1.330	107,465	142,435	1.3254	0.413	0.410	0.416	0.406	0.413	346,397	0.4112	2.31%
2003-05-23	0	1.300	1.300	1.310	1.270	1.300	184,000	237,660	1.2916	0.403	0.403	0.406	0.394	0.403	593,096	0.4007	0.00%
2003-05-22	0	1.300	1.280	1.310	1.280	1.300	62,000	80,560	1.2994	0.403	0.397	0.406	0.397	0.403	199,848	0.4031	1.56%
2003-05-21	0	1.280	1.280	1.300	1.280	1.280	60,000	76,800	1.2800	0.397	0.397	0.403	0.397	0.397	193,401	0.3971	-1.54%
2003-05-20	0	1.300	1.300	1.310	1.300	1.300	26,000	33,800	1.3000	0.403	0.403	0.406	0.403	0.403	83,807	0.4033	0.00%
2003-05-19	0	1.300	1.280	1.300	-	-	0	0	-	0.403	0.397	0.403	-	-	0	-	0.00%
2003-05-16	0	1.300	1.290	1.300	-	-	0	0	-	0.403	0.400	0.403	-	-	0	-	0.00%
2003-05-15	0	1.300	1.290	1.300	1.300	1.300	40,000	52,000	1.3000	0.403	0.400	0.403	0.403	0.403	128,934	0.4033	0.78%
2003-05-14	0	1.290	1.290	1.300	1.290	1.290	30,000	38,700	1.2900	0.400	0.400	0.403	0.400	0.400	96,700	0.4002	-0.77%
2003-05-13	0	1.300	1.280	1.320	1.300	1.300	20,000	26,000	1.3000	0.403	0.397	0.410	0.403	0.403	64,467	0.4033	-0.76%
2003-05-12	0	1.310	1.290	1.320	1.290	1.310	82,000	106,880	1.3034	0.406	0.400	0.410	0.400	0.406	264,314	0.4044	1.55%
2003-05-09	0	1.290	1.270	1.310	1.290	1.290	30,000	38,700	1.2900	0.400	0.394	0.406	0.400	0.400	96,700	0.4002	-0.00%
2003-05-07	0	1.350	1.310	1.350	-	-	0	0	-	0.400	0.388	0.400	-	-	0	-	0.00%
2003-05-06	0	1.350	1.310	1.350	1.360	1.360	20,000	27,200	1.3600	0.400	0.388	0.400	0.403	0.403	67,465	0.4032	3.85%
2003-05-05	0	1.300	1.300	1.350	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2003-05-02	0	1.300	1.300	1.350	1.290	1.300	28,000	36,200	1.2929	0.385	0.385	0.400	0.382	0.385	94,452	0.3833	1.56%
2003-04-30	0	1.280	1.280	1.300	-	-	0	0	-	0.379	0.379	0.385	-	-	0	-	0.00%
2003-04-29	0	1.280	1.280	1.300	1.280	1.290	180,000	231,900	1.2883	0.379	0.379	0.385	0.379	0.382	607,189	0.3819	0.00%
2003-04-28	0	1.280	1.280	1.300	-	-	0	0	-	0.379	0.379	0.385	-	-	0	-	0.00%
2003-04-25	0	1.280	1.280	1.300	1.280	1.280	30,000	38,400	1.2800	0.379	0.379	0.385	0.379	0.379	101,198	0.3795	-1.54%
2003-04-24	0	1.300	1.280	1.330	-	-	0	0	-	0.385	0.379	0.394	-	-	0	-	0.00%
2003-04-23	0	1.300	-	1.350	1.290	1.300	200,000	259,400	1.2970	0.385	-	0.400	0.382	0.385	674,654	0.3845	0.00%
2003-04-22	0	1.300	1.290	1.310	1.300	1.300	100,000	130,000	1.3000	0.385	0.382	0.388	0.385	0.385	337,327	0.3854	0.00%
2003-04-17	0	1.300	1.300	1.330	-	-	0	0	-	0.385	0.385	0.394	-	-	0	-	0.00%
2003-04-16	0	1.300	1.300	1.330	1.290	1.310	162,000	210,360	1.2985	0.385	0.385	0.394	0.382	0.388	546,470	0.3849	-0.76%
2003-04-15	0	1.310	1.300	1.320	-	-	0	0	-	0.388	0.385	0.391	-	-	0	-	0.00%
2003-04-14	0	1.310	1.300	1.330	1.300	1.330	66,000	87,000	1.3182	0.388	0.385	0.394	0.385	0.394	222,636	0.3908	-1.50%
2003-04-11	0	1.330	1.320	1.340	1.320	1.330	30,000	39,840	1.3280	0.394	0.391	0.397	0.391	0.394	101,198	0.3937	0.76%
2003-04-10	0	1.320	1.320	1.340	1.320	1.330	60,000	79,700	1.3283	0.391	0.391	0.397	0.391	0.394	202,396	0.3938	-1.49%
2003-04-09	0	1.340	1.330	1.340	1.340	1.350	292,000	391,580	1.3410	0.397	0.394	0.397	0.397	0.400	984,995	0.3975	-0.74%
2003-04-08	0	1.350	1.340	1.350	1.350	1.360	258,000	350,100	1.3570	0.400	0.397	0.400	0.400	0.403	870,304	0.4023	0.00%
2003-04-07	0	1.350	1.350	1.370	1.350	1.350	44,000	59,400	1.3500	0.400	0.400	0.406	0.400	0.400	148,424	0.4002	-0.74%
2003-04-04	0	1.360	1.350	1.370	1.350	1.360	218,000	295,900	1.3573	0.403	0.400	0.406	0.400	0.403	735,373	0.4024	2.26%
2003-04-03	0	1.330	1.330	1.400	-	-	0	0	-	0.394	0.394	0.415	-	-	0	-	0.00%
2003-04-02	0	1.330	1.330	1.380	-	-	0	0	-	0.394	0.394	0.409	-	-	0	-	0.00%
2003-04-01	0	1.330	1.330	1.360	1.330	1.330	50,000	66,500	1.3300	0.394	0.394	0.403	0.394	0.394	168,664	0.3943	2.31%
2003-03-31	0	1.300	1.300	1.330	1.300	1.330	134,000	176,600	1.3179	0.385	0.385	0.394	0.385	0.394	452,018	0.3907	-3.70%
2003-03-28	0	1.350	1.350	1.390	1.350	1.350	10,000	13,500	1.3500	0.400	0.400	0.412	0.400	0.400	33,733	0.4002	0.00%
2003-03-27	0	1.350	1.350	-	1.350	1.360	70,000	94,800	1.3543	0.400	0.400	-	0.400	0.403	236,129	0.4015	-2.88%
2003-03-26	0	1.390	1.360	1.400	-	-	0	0	-	0.412	0.403	0.415	-	-	0	-	0.00%
2003-03-25	0	1.390	1.360	-	1.390	1.390	10,000	13,900	1.3900	0.412	0.403	-	0.412	0.412	33,733	0.4121	0.00%
2003-03-24	0	1.390	1.380	1.410	-	-	0	0	-	0.412	0.409	0.418	-	-	0	-	0.00%
2003-03-21	0	1.390	1.350	1.400	1.390	1.390	24,000	33,360	1.3900	0.412	0.400	0.415	0.412	0.412	80,958	0.4121	0.00%
2003-03-20	0	1.390	1.360	1.400	1.400	1.400	20,000	28,000	1.4000	0.412	0.403	0.415	0.415	0.415	67,465	0.4150	0.00%
2003-03-19	0	1.390	1.390	1.400	-	-	0	0	-	0.412	0.412	0.415	-	-	0	-	0.72%
2003-03-18	0	1.380	1.360	1.410	1.380	1.410	34,000	46,980	1.3818	0.409	0.403	0.418	0.409	0.418	114,691	0.4096	2.22%
2003-03-17	0	1.350	1.350	1.400	1.340	1.340	10,000	13,400	1.3400	0.400	0.400	0.415	0.397	0.397	33,733	0.3972	-0.74%
2003-03-14	0	1.360	1.360	1.390	1.340	1.360	52,000	70,320	1.3523	0.403	0.403	0.412	0.397	0.403	175,410	0.4009	2.26%
2003-03-13	0	1.330	1.330	1.350	1.330	1.330	28,000	37,240	1.3300	0.394	0.394	0.400	0.394	0.394	94,452	0.3943	-0.75%
2003-03-12	0	1.340	1.340	1.350	1.320	1.320	6,000	7,920	1.3200	0.397	0.397	0.400	0.391	0.391	20,240	0.3913	0.75%
2003-03-11	0	1.330	1.320	1.350	-	-	0	0	-	0.394	0.391	0.400	-	-	0	-	0.00%
2003-03-10	0	1.330	1.330	1.360	1.310	1.330	134,000	177,600	1.3254	0.394	0.394	0.403	0.388	0.394	452,018	0.3929	0.76%
2003-03-07	0	1.320	1.320	1.350	1.320	1.320	2,000	2,640	1.3200	0.391	0.391	0.400	0.391	0.391	6,747	0.3913	0.00%
2003-03-06	0	1.320	1.310	1.340	1.320	1.350	110,000	147,300	1.3391	0.391	0.388	0.397	0.391	0.400	371,060	0.3970	-2.94%
2003-03-05	0	1.360	1.360	1.390	1.350	1.360	74,000	100,420	1.3570	0.403	0.403	0.412	0.400	0.403	249,622	0.4023	0.00%
2003-03-04	0	1.360	1.360	1.400	-	-	0	0	-	0.403	0.403	0.415	-	-	0	-	0.00%
2003-03-03	0	1.360	1.360	1.400	1.360	1.360	10,000	13,600	1.3600	0.403	0.403	0.415	0.403	0.403	33,733	0.4032	-1.45%
2003-02-28	0	1.380	1.370	1.400	-	-	0	0	-	0.409	0.406	0.415	-	-	0	-	0.00%
2003-02-27	0	1.380	1.370	1.410	1.380	1.410	68,000	95,340	1.4021	0.409	0.406	0.418	0.409	0.418	229,382	0.4156	-2.13%
2003-02-26	0	1.410	1.390	1.410	1.410	1.410	26,000	36,660	1.4100	0.418	0.412	0.418	0.418	0.418	87,705	0.4180	0.00%
2003-02-25	0	1.410	1.390	1.430	1.400	1.410	258,000	362,200	1.4039	0.418	0.412	0.424	0.415	0.418	870,304	0.4162	2.17%
2003-02-24	0	1.380	1.370	1.390	1.340	1.380	294,000	399,400	1.3585	0.409	0.406	0.412	0.397	0.409	991,741	0.4027	4.55%
2003-02-21	0	1.320	1.320	1.330	1.290	1.330	170,400	221,648	1.3008	0.391	0.391	0.394	0.382	0.394	574,805	0.3856	2.33%
2003-02-20	0	1.290	1.290	1.320	1.290	1.290	112,000	144,480	1.2900	0.382	0.382	0.391	0.382	0.382	377,806	0.3824	-3.01%
2003-02-19	0	1.330	1.270	1.340	1.320	1.330	126,000	167,280	1.3276	0.394	0.376	0.397	0.391	0.394	425,032	0.3936	1.53%
2003-02-18	0	1.310	1.270	1.310	1.320	1.320	30,000	39,600	1.3200	0.388	0.376	0.388	0.391	0.391	101,198	0.3913	1.55%
2003-02-17	0	1.290	1.280	1.300	-	-	0	0	-	0.382	0.379	0.385	-	-	0	-	0.00%
2003-02-14	0	1.290	1.280	1.300	1.270	1.290	50,000	64,100	1.2820	0.382	0.379	0.385	0.376	0.382	168,664	0.3800	3.20%
2003-02-13	0	1.250	1.250	1.280	1.250	1.280	96,000	121,580	1.2665	0.371	0.371	0.379	0.371	0.379	323,834	0.3754	0.00%
2003-02-12	0	1.250	1.250	1.270	-	-	0	0	-	0.371	0.371	0.376	-	-	0	-	0.81%
2003-02-11	0	1.240	1.240	1.270	1.240	1.250	200,000	249,800	1.2490	0.368	0.368	0.376	0.368	0.371	674,654	0.3703	0.00%
2003-02-10	0	1.240	1.240	1.250	1.240	1.250	44,000	54,600	1.2409	0.368	0.368	0.371	0.368	0.371	148,424	0.3679	-0.80%
2003-02-07	0	1.250	1.240	1.260	1.240	1.250	46,000	57,220	1.2439	0.371	0.368	0.374	0.368	0.371	155,170	0.3688	0.81%
2003-02-06	0	1.240	1.220	1.260	1.210	1.240	166,000	204,280	1.2306	0.368	0.362	0.374	0.359	0.368	559,963	0.3648	3.33%
2003-02-05	0	1.200	1.200	1.220	1.190	1.210	156,000	187,100	1.1994	0.356	0.356	0.362	0.353	0.359	526,230	0.3555	1.69%
2003-02-04	0	1.180	1.180	1.190	1.170	1.180	92,000	108,360	1.1778	0.350	0.350	0.353	0.347	0.350	310,341	0.3492	0.85%
2003-01-30	0	1.170	1.150	1.200	-	-	0	0	-	0.347	0.341	0.356	-	-	0	-	0.00%
2003-01-29	0	1.170	1.170	1.200	-	-	0	0	-	0.347	0.347	0.356	-	-	0	-	0.86%
2003-01-28	0	1.160	1.160	1.180	1.150	1.150	66,000	75,900	1.1500	0.344	0.344	0.350	0.341	0.341	222,636	0.3409	-0.85%
2003-01-27	0	1.170	1.160	1.220	-	-	0	0	-	0.347	0.344	0.362	-	-	0	-	0.00%
2003-01-24	0	1.170	1.160	1.220	1.170	1.190	270,000	317,920	1.1775	0.347	0.344	0.362	0.347	0.353	910,783	0.3491	-1.68%
2003-01-23	0	1.190	1.180	1.190	1.180	1.190	292,000	346,480	1.1866	0.353	0.350	0.353	0.350	0.353	984,995	0.3518	0.00%
2003-01-22	0	1.190	1.180	1.190	1.180	1.190	50,000	59,200	1.1840	0.353	0.350	0.353	0.350	0.353	168,664	0.3510	0.00%
2003-01-21	0	1.190	1.190	1.200	-	-	0	0	-	0.353	0.353	0.356	-	-	0	-	0.00%
2003-01-20	0	1.190	1.170	1.190	-	-	0	0	-	0.353	0.347	0.353	-	-	0	-	0.00%
2003-01-17	0	1.190	1.190	1.230	1.180	1.180	35,200	41,488	1.1786	0.353	0.353	0.365	0.350	0.350	118,739	0.3494	-3.25%
2003-01-16	0	1.230	1.200	1.230	-	-	0	0	-	0.365	0.356	0.365	-	-	0	-	0.00%
2003-01-15	0	1.230	1.200	1.240	1.200	1.230	80,000	97,360	1.2170	0.365	0.356	0.368	0.356	0.365	269,862	0.3608	0.00%
2003-01-14	0	1.230	1.190	1.240	-	-	0	0	-	0.365	0.353	0.368	-	-	0	-	0.00%
2003-01-13	0	1.230	1.170	1.230	1.230	1.230	86,000	105,780	1.2300	0.365	0.347	0.365	0.365	0.365	290,101	0.3646	2.50%
2003-01-10	0	1.200	1.200	1.230	-	-	0	0	-	0.356	0.356	0.365	-	-	0	-	0.84%
2003-01-09	0	1.190	1.180	1.230	-	-	0	0	-	0.353	0.350	0.365	-	-	0	-	0.00%
2003-01-08	0	1.190	1.190	1.230	-	-	0	0	-	0.353	0.353	0.365	-	-	0	-	0.85%
2003-01-07	0	1.180	1.180	1.240	-	-	0	0	-	0.350	0.350	0.368	-	-	0	-	0.85%
2003-01-06	0	1.170	1.170	-	-	-	0	0	-	0.347	0.347	-	-	-	0	-	0.00%
2003-01-03	0	1.170	1.170	1.210	-	-	0	0	-	0.347	0.347	0.359	-	-	0	-	0.00%
2003-01-02	0	1.170	1.150	1.220	-	-	0	0	-	0.347	0.341	0.362	-	-	0	-	0.00%
2002-12-31	0	1.170	1.150	-	-	-	0	0	-	0.347	0.341	-	-	-	0	-	0.00%
2002-12-30	0	1.170	1.150	1.230	-	-	0	0	-	0.347	0.341	0.365	-	-	0	-	0.00%
2002-12-27	0	1.170	1.160	1.190	1.170	1.180	60,000	70,500	1.1750	0.347	0.344	0.353	0.347	0.350	202,396	0.3483	-3.31%
2002-12-24	0	1.210	1.180	-	-	-	0	0	-	0.359	0.350	-	-	-	0	-	0.00%
2002-12-23	0	1.210	1.170	-	-	-	0	0	-	0.359	0.347	-	-	-	0	-	0.00%
2002-12-20	0	1.210	1.200	1.230	-	-	0	0	-	0.359	0.356	0.365	-	-	0	-	0.00%
2002-12-19	0	1.210	1.160	1.230	-	-	0	0	-	0.359	0.344	0.365	-	-	0	-	0.00%
2002-12-18	0	1.210	1.170	1.210	-	-	0	0	-	0.359	0.347	0.359	-	-	0	-	-0.82%
2002-12-17	0	1.220	1.170	1.220	1.200	1.220	50,000	60,200	1.2040	0.362	0.347	0.362	0.356	0.362	168,664	0.3569	2.52%
2002-12-16	0	1.190	1.170	1.190	1.190	1.190	30,000	35,700	1.1900	0.353	0.347	0.353	0.353	0.353	101,198	0.3528	0.00%
2002-12-13	0	1.190	1.180	1.200	1.190	1.190	30,000	35,700	1.1900	0.353	0.350	0.356	0.353	0.353	101,198	0.3528	0.00%
2002-12-12	0	1.190	1.180	1.200	1.190	1.190	30,000	35,700	1.1900	0.353	0.350	0.356	0.353	0.353	101,198	0.3528	0.85%
2002-12-11	0	1.180	1.170	-	1.180	1.180	30,000	35,400	1.1800	0.350	0.347	-	0.350	0.350	101,198	0.3498	0.00%
2002-12-10	0	1.180	1.180	1.200	-	-	0	0	-	0.350	0.350	0.356	-	-	0	-	0.00%
2002-12-09	0	1.180	1.180	1.200	1.180	1.200	46,000	54,880	1.1930	0.350	0.350	0.356	0.350	0.356	155,170	0.3537	0.85%
2002-12-06	0	1.170	1.160	1.200	1.170	1.170	10,000	11,700	1.1700	0.347	0.344	0.356	0.347	0.347	33,733	0.3468	0.00%
2002-12-05	0	1.170	1.160	1.190	-	-	0	0	-	0.347	0.344	0.353	-	-	0	-	0.00%
2002-12-04	0	1.170	1.160	1.190	-	-	0	0	-	0.347	0.344	0.353	-	-	0	-	0.00%
2002-12-03	0	1.170	1.170	1.190	1.160	1.190	12,000	14,220	1.1850	0.347	0.347	0.353	0.344	0.353	40,479	0.3513	-1.68%
2002-12-02	0	1.190	1.160	1.200	1.180	1.190	50,000	59,200	1.1840	0.353	0.344	0.356	0.350	0.353	168,664	0.3510	0.85%
2002-11-29	0	1.180	1.160	1.200	-	-	0	0	-	0.350	0.344	0.356	-	-	0	-	0.00%
2002-11-28	0	1.180	1.170	1.190	1.180	1.180	20,000	23,600	1.1800	0.350	0.347	0.353	0.350	0.350	67,465	0.3498	0.85%
2002-11-27	0	1.170	1.170	1.190	-	-	0	0	-	0.347	0.347	0.353	-	-	0	-	0.00%
2002-11-26	0	1.170	1.170	1.190	1.170	1.170	28,000	32,760	1.1700	0.347	0.347	0.353	0.347	0.347	94,452	0.3468	0.86%
2002-11-25	0	1.160	1.150	1.180	1.160	1.170	130,000	151,100	1.1623	0.344	0.341	0.350	0.344	0.347	438,525	0.3446	0.00%
2002-11-22	0	1.160	1.160	1.190	1.160	1.170	52,000	60,720	1.1677	0.344	0.344	0.353	0.344	0.347	175,410	0.3462	-1.69%
2002-11-21	0	1.180	1.180	1.190	1.180	1.180	30,000	35,400	1.1800	0.350	0.350	0.353	0.350	0.350	101,198	0.3498	-0.84%
2002-11-20	0	1.190	1.170	1.190	-	-	0	0	-	0.353	0.347	0.353	-	-	0	-	0.00%
2002-11-19	0	1.190	1.170	1.190	-	-	0	0	-	0.353	0.347	0.353	-	-	0	-	0.00%
2002-11-18	0	1.190	1.180	1.190	1.180	1.190	120,000	142,700	1.1892	0.353	0.350	0.353	0.350	0.353	404,792	0.3525	0.00%
2002-11-15	0	1.190	1.180	1.190	-	-	0	0	-	0.353	0.350	0.353	-	-	0	-	0.00%
2002-11-14	0	1.190	1.170	1.190	1.190	1.190	30,000	35,700	1.1900	0.353	0.347	0.353	0.353	0.353	101,198	0.3528	0.85%
2002-11-13	0	1.180	1.170	1.180	1.180	1.180	8,000	9,440	1.1800	0.350	0.347	0.350	0.350	0.350	26,986	0.3498	0.00%
2002-11-12	0	1.180	1.170	1.190	1.170	1.180	16,000	18,780	1.1738	0.350	0.347	0.353	0.347	0.350	53,972	0.3480	0.00%
2002-11-11	0	1.180	1.170	1.190	1.180	1.180	100,000	118,000	1.1800	0.350	0.347	0.353	0.350	0.350	337,327	0.3498	0.00%
2002-11-08	0	1.180	1.170	1.190	-	-	0	0	-	0.350	0.347	0.353	-	-	0	-	0.00%
2002-11-07	0	1.180	1.170	1.190	1.180	1.180	100,000	118,000	1.1800	0.350	0.347	0.353	0.350	0.350	337,327	0.3498	-1.67%
2002-11-06	0	1.200	1.180	1.250	1.180	1.200	90,000	106,800	1.1867	0.356	0.350	0.371	0.350	0.356	303,594	0.3518	3.45%
2002-11-05	0	1.160	1.160	1.180	-	-	0	0	-	0.344	0.344	0.350	-	-	0	-	0.00%
2002-11-04	0	1.160	1.160	1.180	-	-	0	0	-	0.344	0.344	0.350	-	-	0	-	0.00%
2002-11-01	0	1.160	1.150	1.200	1.160	1.160	30,000	34,800	1.1600	0.344	0.341	0.356	0.344	0.344	101,198	0.3439	-1.69%
2002-10-31	0	1.180	1.160	1.180	-	-	0	0	-	0.350	0.344	0.350	-	-	0	-	0.00%
2002-10-30	0	1.180	1.150	1.190	-	-	0	0	-	0.350	0.341	0.353	-	-	0	-	0.00%
2002-10-29	0	1.180	1.160	1.190	-	-	0	0	-	0.350	0.344	0.353	-	-	0	-	0.00%
2002-10-28	0	1.180	1.150	1.190	-	-	0	0	-	0.350	0.341	0.353	-	-	0	-	0.00%
2002-10-25	0	1.180	1.180	1.230	1.180	1.180	18,000	21,240	1.1800	0.350	0.350	0.365	0.350	0.350	60,719	0.3498	0.00%
2002-10-24	0	1.180	1.160	1.180	1.180	1.180	100,000	118,000	1.1800	0.350	0.344	0.350	0.350	0.350	337,327	0.3498	0.00%
2002-10-23	0	1.180	1.180	1.230	1.170	1.190	90,000	106,500	1.1833	0.350	0.350	0.365	0.347	0.353	303,594	0.3508	0.85%
2002-10-22	0	1.170	1.170	1.190	1.160	1.160	10,000	11,600	1.1600	0.347	0.347	0.353	0.344	0.344	33,733	0.3439	-0.85%
2002-10-21	0	1.180	1.170	-	1.180	1.180	50,000	59,000	1.1800	0.350	0.347	-	0.350	0.350	168,664	0.3498	0.00%
2002-10-18	0	1.180	1.180	-	-	-	30,000	35,100	1.1700	0.350	0.350	-	-	-	101,198	0.3468	0.85%
2002-10-17	0	1.170	1.170	1.250	1.150	1.150	4,000	4,600	1.1500	0.347	0.347	0.371	0.341	0.341	13,493	0.3409	0.00%
2002-10-16	0	1.170	1.150	1.210	-	-	0	0	-	0.347	0.341	0.359	-	-	0	-	0.00%
2002-10-15	0	1.170	1.130	1.250	-	-	0	0	-	0.347	0.335	0.371	-	-	0	-	0.00%
2002-10-11	0	1.170	-	-	-	-	0	0	-	0.347	-	-	-	-	0	-	0.00%
2002-10-10	0	1.170	-	1.250	-	-	0	0	-	0.347	-	0.371	-	-	0	-	0.00%
2002-10-09	0	1.170	1.130	-	-	-	0	0	-	0.347	0.335	-	-	-	0	-	0.00%
2002-10-08	0	1.170	-	-	-	-	0	0	-	0.347	-	-	-	-	0	-	0.00%
2002-10-07	0	1.170	1.140	-	-	-	0	0	-	0.347	0.338	-	-	-	0	-	0.00%
2002-10-04	0	1.170	1.150	1.250	-	-	0	0	-	0.347	0.341	0.371	-	-	0	-	0.00%
2002-10-03	0	1.170	1.150	-	1.170	1.170	10,000	11,700	1.1700	0.347	0.341	-	0.347	0.347	33,733	0.3468	-0.85%
2002-10-02	0	1.180	1.180	1.190	1.180	1.180	40,000	47,200	1.1800	0.350	0.350	0.353	0.350	0.350	134,931	0.3498	-0.84%
2002-09-30	0	1.230	1.230	-	1.230	1.240	94,000	115,920	1.2332	0.353	0.353	-	0.353	0.356	327,746	0.3537	0.82%
2002-09-27	0	1.220	1.200	1.230	1.200	1.220	185,200	223,240	1.2054	0.350	0.344	0.353	0.344	0.350	645,729	0.3457	1.67%
2002-09-26	0	1.200	1.170	1.200	1.180	1.200	110,000	131,100	1.1918	0.344	0.336	0.344	0.338	0.344	383,532	0.3418	1.69%
2002-09-25	0	1.180	1.150	1.180	-	-	0	0	-	0.338	0.330	0.338	-	-	0	-	0.00%
2002-09-24	0	1.180	1.160	1.190	1.180	1.180	20,000	23,600	1.1800	0.338	0.333	0.341	0.338	0.338	69,733	0.3384	2.61%
2002-09-23	0	1.150	1.130	1.190	-	-	0	0	-	0.330	0.324	0.341	-	-	0	-	0.00%
2002-09-20	0	1.150	1.150	1.160	1.150	1.150	110,000	126,500	1.1500	0.330	0.330	0.333	0.330	0.330	383,532	0.3298	-0.86%
2002-09-19	0	1.160	1.150	1.180	-	-	0	0	-	0.333	0.330	0.338	-	-	0	-	0.00%
2002-09-18	0	1.160	1.150	1.170	1.150	1.160	162,000	186,800	1.1531	0.333	0.330	0.336	0.330	0.333	564,839	0.3307	0.87%
2002-09-17	0	1.150	1.130	1.170	1.130	1.150	40,000	45,600	1.1400	0.330	0.324	0.336	0.324	0.330	139,466	0.3270	2.68%
2002-09-16	0	1.120	1.120	1.180	1.120	1.150	78,000	88,460	1.1341	0.321	0.321	0.338	0.321	0.330	271,959	0.3253	3.70%
2002-09-13	0	1.080	1.030	1.120	-	-	0	0	-	0.310	0.295	0.321	-	-	0	-	0.00%
2002-09-12	0	1.080	1.050	1.120	-	-	0	0	-	0.310	0.301	0.321	-	-	0	-	0.00%
2002-09-11	0	1.080	1.040	1.130	1.080	1.080	10,000	10,800	1.0800	0.310	0.298	0.324	0.310	0.310	34,867	0.3098	2.86%
2002-09-10	0	1.050	1.040	-	-	-	0	0	-	0.301	0.298	-	-	-	0	-	0.00%
2002-09-09	0	1.050	1.040	-	-	-	0	0	-	0.301	0.298	-	-	-	0	-	0.00%
2002-09-06	0	1.050	1.040	-	1.050	1.050	20,000	21,000	1.0500	0.301	0.298	-	0.301	0.301	69,733	0.3011	0.00%
2002-09-05	0	1.050	1.030	1.130	-	-	0	0	-	0.301	0.295	0.324	-	-	0	-	0.00%
2002-09-04	0	1.050	1.030	1.130	-	-	0	0	-	0.301	0.295	0.324	-	-	0	-	0.00%
2002-09-03	0	1.050	1.040	-	-	-	0	0	-	0.301	0.298	-	-	-	0	-	0.00%
2002-09-02	0	1.050	1.050	-	1.040	1.040	58,000	60,320	1.0400	0.301	0.301	-	0.298	0.298	202,226	0.2983	0.00%
2002-08-30	0	1.050	1.050	1.130	-	-	0	0	-	0.301	0.301	0.324	-	-	0	-	0.00%
2002-08-29	0	1.050	1.050	1.130	-	-	0	0	-	0.301	0.301	0.324	-	-	0	-	0.00%
2002-08-28	0	1.050	1.040	-	1.050	1.050	50,000	52,500	1.0500	0.301	0.298	-	0.301	0.301	174,333	0.3011	0.00%
2002-08-27	0	1.050	1.040	-	1.050	1.050	44,000	46,200	1.0500	0.301	0.298	-	0.301	0.301	153,413	0.3011	-0.94%
2002-08-26	0	1.060	1.030	-	-	-	0	0	-	0.304	0.295	-	-	-	0	-	0.00%
2002-08-23	0	1.060	1.040	1.140	-	-	0	0	-	0.304	0.298	0.327	-	-	0	-	0.00%
2002-08-22	0	1.060	1.050	-	-	-	0	0	-	0.304	0.301	-	-	-	0	-	0.00%
2002-08-21	0	1.060	1.050	-	-	-	0	0	-	0.304	0.301	-	-	-	0	-	0.00%
2002-08-20	0	1.060	1.030	-	-	-	0	0	-	0.304	0.295	-	-	-	0	-	0.00%
2002-08-19	0	1.060	1.040	-	1.060	1.060	36,000	38,160	1.0600	0.304	0.298	-	0.304	0.304	125,520	0.3040	0.00%
2002-08-16	0	1.060	1.060	1.130	1.050	1.050	2,000	2,100	1.0500	0.304	0.304	0.324	0.301	0.301	6,973	0.3011	0.00%
2002-08-15	0	1.060	1.060	-	1.050	1.050	36,000	37,800	1.0500	0.304	0.304	-	0.301	0.301	125,520	0.3011	1.92%
2002-08-14	0	1.040	1.040	-	1.020	1.020	10,000	10,200	1.0200	0.298	0.298	-	0.293	0.293	34,867	0.2925	-1.89%
2002-08-13	0	1.060	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2002-08-12	0	1.060	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2002-08-09	0	1.060	1.060	1.120	-	-	0	0	-	0.304	0.304	0.321	-	-	0	-	0.00%
2002-08-08	0	1.060	1.060	1.120	1.060	1.060	66,000	69,960	1.0600	0.304	0.304	0.321	0.304	0.304	230,119	0.3040	-1.85%
2002-08-07	0	1.080	1.080	1.140	1.080	1.080	26,000	28,080	1.0800	0.310	0.310	0.327	0.310	0.310	90,653	0.3098	-1.82%
2002-08-06	0	1.100	1.070	1.160	-	-	0	0	-	0.315	0.307	0.333	-	-	0	-	0.00%
2002-08-05	0	1.100	1.090	1.100	-	-	0	0	-	0.315	0.313	0.315	-	-	0	-	-0.90%
2002-08-02	0	1.110	1.100	1.160	-	-	0	0	-	0.318	0.315	0.333	-	-	0	-	0.00%
2002-08-01	0	1.110	1.110	1.160	-	-	0	0	-	0.318	0.318	0.333	-	-	0	-	0.00%
2002-07-31	0	1.110	-	1.180	-	-	0	0	-	0.318	-	0.338	-	-	0	-	0.00%
2002-07-30	0	1.110	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2002-07-29	0	1.110	1.110	1.180	1.110	1.110	6,000	6,660	1.1100	0.318	0.318	0.338	0.318	0.318	20,920	0.3184	-1.77%
2002-07-26	0	1.130	1.130	1.180	1.100	1.110	26,000	28,800	1.1077	0.324	0.324	0.338	0.315	0.318	90,653	0.3177	-4.24%
2002-07-25	0	1.180	1.100	1.180	-	-	0	0	-	0.338	0.315	0.338	-	-	0	-	0.00%
2002-07-24	0	1.180	1.100	1.200	-	-	0	0	-	0.338	0.315	0.344	-	-	0	-	0.00%
2002-07-23	0	1.180	1.140	1.180	-	-	0	0	-	0.338	0.327	0.338	-	-	0	-	0.00%
2002-07-22	0	1.180	-	1.180	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2002-07-19	0	1.180	-	1.180	1.180	1.180	70,000	82,600	1.1800	0.338	-	0.338	0.338	0.338	244,066	0.3384	0.85%
2002-07-18	0	1.170	1.100	1.170	-	-	0	0	-	0.336	0.315	0.336	-	-	0	-	-0.85%
2002-07-17	0	1.180	1.140	1.200	-	-	0	0	-	0.338	0.327	0.344	-	-	0	-	0.00%
2002-07-16	0	1.180	1.140	1.220	-	-	0	0	-	0.338	0.327	0.350	-	-	0	-	0.00%
2002-07-15	0	1.180	1.160	1.280	1.180	1.180	94,000	110,920	1.1800	0.338	0.333	0.367	0.338	0.338	327,746	0.3384	-1.67%
2002-07-12	0	1.200	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2002-07-11	0	1.200	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2002-07-10	0	1.200	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2002-07-09	0	1.200	1.140	1.200	1.150	1.200	136,000	157,300	1.1566	0.344	0.327	0.344	0.330	0.344	474,185	0.3317	1.69%
2002-07-08	0	1.180	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
2002-07-05	0	1.180	1.160	-	-	-	0	0	-	0.338	0.333	-	-	-	0	-	0.00%
2002-07-04	0	1.180	1.170	1.250	-	-	0	0	-	0.338	0.336	0.359	-	-	0	-	0.00%
2002-07-03	0	1.180	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
2002-07-02	0	1.180	1.160	-	-	-	0	0	-	0.338	0.333	-	-	-	0	-	0.00%
2002-06-28	0	1.180	1.170	-	-	-	0	0	-	0.338	0.336	-	-	-	0	-	0.00%
2002-06-27	0	1.180	1.170	-	1.170	1.200	106,000	125,940	1.1881	0.338	0.336	-	0.336	0.344	369,586	0.3408	-1.67%
2002-06-26	0	1.200	1.170	1.200	-	-	0	0	-	0.344	0.336	0.344	-	-	0	-	0.00%
2002-06-25	0	1.200	1.200	-	1.200	1.220	50,000	60,200	1.2040	0.344	0.344	-	0.344	0.350	174,333	0.3453	-0.83%
2002-06-24	0	1.210	1.180	1.220	-	-	0	0	-	0.347	0.338	0.350	-	-	0	-	0.00%
2002-06-21	0	1.210	1.210	1.220	1.210	1.210	66,000	79,860	1.2100	0.347	0.347	0.350	0.347	0.347	230,119	0.3470	-0.82%
2002-06-20	0	1.220	1.200	1.220	-	-	0	0	-	0.350	0.344	0.350	-	-	0	-	-1.61%
2002-06-19	0	1.240	1.180	1.240	-	-	0	0	-	0.356	0.338	0.356	-	-	0	-	0.00%
2002-06-18	0	1.240	1.220	1.240	1.240	1.240	80,000	99,200	1.2400	0.356	0.350	0.356	0.356	0.356	278,933	0.3556	1.64%
2002-06-17	0	1.220	1.220	1.240	1.220	1.220	50,000	61,000	1.2200	0.350	0.350	0.356	0.350	0.350	174,333	0.3499	-1.61%
2002-06-14	0	1.240	1.210	1.260	-	-	0	0	-	0.356	0.347	0.361	-	-	0	-	0.00%
2002-06-13	0	1.240	1.240	1.260	1.220	1.220	8,000	9,760	1.2200	0.356	0.356	0.361	0.350	0.350	27,893	0.3499	0.81%
2002-06-12	0	1.230	1.230	1.260	1.220	1.220	2,000	2,440	1.2200	0.353	0.353	0.361	0.350	0.350	6,973	0.3499	-0.81%
2002-06-11	0	1.240	1.220	1.240	-	-	0	0	-	0.356	0.350	0.356	-	-	0	-	0.00%
2002-06-10	0	1.240	1.210	1.260	1.240	1.240	100,000	124,000	1.2400	0.356	0.347	0.361	0.356	0.356	348,666	0.3556	0.00%
2002-06-07	0	1.240	1.240	1.260	-	-	0	0	-	0.356	0.356	0.361	-	-	0	-	0.00%
2002-06-06	0	1.240	1.240	1.270	-	-	1,000	1,240	1.2400	0.356	0.356	0.364	-	-	3,487	0.3556	0.00%
2002-06-05	0	1.240	1.240	1.260	1.220	1.220	20,000	24,400	1.2200	0.356	0.356	0.361	0.350	0.350	69,733	0.3499	-2.36%
2002-06-04	0	1.270	1.270	1.290	1.260	1.260	26,000	32,760	1.2600	0.364	0.364	0.370	0.361	0.361	90,653	0.3614	-0.78%
2002-06-03	0	1.280	1.230	1.280	1.280	1.280	21,000	26,830	1.2776	0.367	0.353	0.367	0.367	0.367	73,220	0.3664	0.79%
2002-05-31	0	1.270	1.240	1.270	-	-	0	0	-	0.364	0.356	0.364	-	-	0	-	0.00%
2002-05-30	0	1.270	1.240	1.270	1.270	1.270	30,000	38,100	1.2700	0.364	0.356	0.364	0.364	0.364	104,600	0.3642	1.60%
2002-05-29	0	1.250	1.250	1.280	1.250	1.260	64,000	80,440	1.2569	0.359	0.359	0.367	0.359	0.361	223,146	0.3605	-0.79%
2002-05-28	0	1.260	1.260	1.270	1.250	1.280	272,000	344,120	1.2651	0.361	0.361	0.364	0.359	0.367	948,371	0.3629	0.00%
2002-05-27	0	1.260	1.250	1.260	1.250	1.260	67,200	84,200	1.2530	0.361	0.359	0.361	0.359	0.361	234,303	0.3594	0.80%
2002-05-24	0	1.250	1.230	1.260	-	-	0	0	-	0.359	0.353	0.361	-	-	0	-	0.00%
2002-05-23	0	1.250	1.220	1.250	1.250	1.270	70,000	87,700	1.2529	0.359	0.350	0.359	0.359	0.364	244,066	0.3593	0.00%
2002-05-22	0	1.250	1.250	1.270	1.240	1.250	226,000	282,480	1.2499	0.359	0.359	0.364	0.356	0.359	787,985	0.3585	1.63%
2002-05-21	0	1.230	1.230	1.250	1.230	1.230	40,000	49,200	1.2300	0.353	0.353	0.359	0.353	0.353	139,466	0.3528	-1.60%
2002-05-17	0	1.250	1.240	1.260	1.220	1.250	246,000	306,420	1.2456	0.359	0.356	0.361	0.350	0.359	857,718	0.3573	0.81%
2002-05-16	0	1.240	1.230	1.260	-	-	0	0	-	0.356	0.353	0.361	-	-	0	-	0.00%
2002-05-15	0	1.240	1.220	1.240	-	-	0	0	-	0.356	0.350	0.356	-	-	0	-	0.00%
2002-05-14	0	1.260	1.240	1.260	1.260	1.280	32,000	40,920	1.2788	0.356	0.350	0.356	0.356	0.361	113,373	0.3609	0.80%
2002-05-13	0	1.250	1.250	1.260	1.250	1.280	295,000	370,290	1.2552	0.353	0.353	0.356	0.353	0.361	1,045,154	0.3543	0.00%
2002-05-10	0	1.250	1.240	1.280	-	-	0	0	-	0.353	0.350	0.361	-	-	0	-	0.00%
2002-05-09	0	1.250	1.240	1.260	1.250	1.260	100,000	125,500	1.2550	0.353	0.350	0.356	0.353	0.356	354,289	0.3542	-0.79%
2002-05-08	0	1.260	1.260	1.280	1.260	1.280	260,000	327,960	1.2614	0.356	0.356	0.361	0.356	0.361	921,152	0.3560	1.61%
2002-05-07	0	1.240	1.230	1.250	1.230	1.240	150,000	185,000	1.2333	0.350	0.347	0.353	0.347	0.350	531,434	0.3481	1.64%
2002-05-06	0	1.220	1.220	1.250	1.200	1.220	82,000	99,400	1.2122	0.344	0.344	0.353	0.339	0.344	290,517	0.3421	-3.17%
2002-05-03	0	1.260	1.210	1.260	1.260	1.260	50,000	63,000	1.2600	0.356	0.342	0.356	0.356	0.356	177,145	0.3556	1.61%
2002-05-02	0	1.240	1.210	1.260	1.240	1.260	200,000	248,600	1.2430	0.350	0.342	0.356	0.350	0.356	708,579	0.3508	3.33%
2002-04-30	0	1.200	1.190	1.200	1.190	1.200	300,000	357,300	1.1910	0.339	0.336	0.339	0.336	0.339	1,062,868	0.3362	-0.83%
2002-04-29	0	1.210	1.200	1.220	1.200	1.220	1,100,000	1,329,300	1.2085	0.342	0.339	0.344	0.339	0.344	3,897,183	0.3411	3.42%
2002-04-26	0	1.170	1.150	1.170	1.160	1.170	360,000	417,620	1.1601	0.330	0.325	0.330	0.327	0.330	1,275,442	0.3274	1.74%
2002-04-25	0	1.150	1.150	1.160	1.150	1.170	387,000	449,170	1.1606	0.325	0.325	0.327	0.325	0.330	1,371,100	0.3276	-2.54%
2002-04-24	0	1.180	1.150	1.180	1.150	1.180	268,000	312,760	1.1670	0.333	0.325	0.333	0.325	0.333	949,496	0.3294	0.85%
2002-04-23	0	1.170	1.170	1.210	1.170	1.180	44,000	51,580	1.1723	0.330	0.330	0.342	0.330	0.333	155,887	0.3309	-4.10%
2002-04-22	0	1.220	1.180	1.220	1.180	1.220	140,000	165,520	1.1823	0.344	0.333	0.344	0.333	0.344	496,005	0.3337	1.67%
2002-04-19	0	1.200	1.180	1.210	1.180	1.200	180,000	214,800	1.1933	0.339	0.333	0.342	0.333	0.339	637,721	0.3368	0.00%
2002-04-18	0	1.200	1.160	1.200	-	-	0	0	-	0.339	0.327	0.339	-	-	0	-	0.00%
2002-04-17	0	1.200	1.170	1.200	-	-	0	0	-	0.339	0.330	0.339	-	-	0	-	-0.83%
2002-04-16	0	1.210	1.180	1.210	1.200	1.220	90,000	108,400	1.2044	0.342	0.333	0.342	0.339	0.344	318,860	0.3400	1.68%
2002-04-15	0	1.190	1.180	1.190	1.180	1.190	120,000	142,100	1.1842	0.336	0.333	0.336	0.333	0.336	425,147	0.3342	2.59%
2002-04-12	0	1.160	1.160	1.220	1.150	1.160	500,000	579,100	1.1582	0.327	0.327	0.344	0.325	0.327	1,771,447	0.3269	-6.45%
2002-04-11	0	1.240	1.230	1.240	1.240	1.250	107,200	133,280	1.2433	0.350	0.347	0.350	0.350	0.353	379,798	0.3509	0.00%
2002-04-10	0	1.240	1.230	1.280	1.240	1.240	120,000	148,700	1.2392	0.350	0.347	0.361	0.350	0.350	425,147	0.3498	0.00%
2002-04-09	0	1.240	1.230	1.240	1.240	1.240	236,000	292,640	1.2400	0.350	0.347	0.350	0.350	0.350	836,123	0.3500	0.81%
2002-04-08	0	1.230	1.220	1.230	1.230	1.230	360,000	442,800	1.2300	0.347	0.344	0.347	0.347	0.347	1,275,442	0.3472	-0.81%
2002-04-04	0	1.240	1.220	1.280	1.240	1.240	200,000	248,000	1.2400	0.350	0.344	0.361	0.350	0.350	708,579	0.3500	0.81%
2002-04-03	0	1.230	1.230	-	1.230	1.240	152,000	187,440	1.2332	0.347	0.347	-	0.347	0.350	538,520	0.3481	-0.81%
2002-04-02	0	1.240	1.200	-	-	-	0	0	-	0.350	0.339	-	-	-	0	-	0.00%
2002-03-28	0	1.240	1.240	1.270	-	-	0	0	-	0.350	0.350	0.358	-	-	0	-	0.00%
2002-03-27	0	1.240	1.220	1.250	1.230	1.250	116,000	143,500	1.2371	0.350	0.344	0.353	0.347	0.353	410,976	0.3492	0.81%
2002-03-26	0	1.230	1.230	1.250	1.230	1.250	140,000	174,200	1.2443	0.347	0.347	0.353	0.347	0.353	496,005	0.3512	-1.60%
2002-03-25	0	1.250	1.220	1.250	1.200	1.250	140,000	173,000	1.2357	0.353	0.344	0.353	0.339	0.353	496,005	0.3488	-1.57%
2002-03-22	0	1.270	1.260	1.280	1.270	1.270	60,000	76,200	1.2700	0.358	0.356	0.361	0.358	0.358	212,574	0.3585	-0.78%
2002-03-21	0	1.280	1.270	1.280	1.280	1.280	30,000	38,400	1.2800	0.361	0.358	0.361	0.361	0.361	106,287	0.3613	-1.54%
2002-03-20	0	1.300	1.280	1.300	-	-	0	0	-	0.367	0.361	0.367	-	-	0	-	-0.76%
2002-03-19	0	1.310	1.290	1.310	1.300	1.310	240,000	312,800	1.3033	0.370	0.364	0.370	0.367	0.370	850,295	0.3679	0.00%
2002-03-18	0	1.310	1.310	1.350	1.300	1.300	300,000	390,000	1.3000	0.370	0.370	0.381	0.367	0.367	1,062,868	0.3669	0.77%
2002-03-15	0	1.300	1.290	1.300	1.300	1.300	80,000	104,000	1.3000	0.367	0.364	0.367	0.367	0.367	283,432	0.3669	-1.52%
2002-03-14	0	1.320	1.310	1.330	1.320	1.320	200,000	264,000	1.3200	0.373	0.370	0.375	0.373	0.373	708,579	0.3726	0.00%
2002-03-13	0	1.320	1.310	1.320	1.320	1.320	70,000	92,400	1.3200	0.373	0.370	0.373	0.373	0.373	248,003	0.3726	0.00%
2002-03-12	0	1.320	1.320	-	1.320	1.320	150,000	198,000	1.3200	0.373	0.373	-	0.373	0.373	531,434	0.3726	-1.49%
2002-03-11	0	1.340	1.340	-	1.320	1.320	2,000	2,640	1.3200	0.378	0.378	-	0.373	0.373	7,086	0.3726	0.00%
2002-03-08	0	1.340	1.340	1.380	-	-	38,000	50,920	1.3400	0.378	0.378	0.390	-	-	134,630	0.3782	0.00%
2002-03-07	0	1.340	1.340	1.350	1.310	1.340	68,400	91,340	1.3354	0.378	0.378	0.381	0.370	0.378	242,334	0.3769	0.75%
2002-03-06	0	1.330	1.310	-	-	-	0	0	-	0.375	0.370	-	-	-	0	-	0.00%
2002-03-05	0	1.330	1.310	1.400	-	-	0	0	-	0.375	0.370	0.395	-	-	0	-	0.00%
2002-03-04	0	1.330	1.330	1.350	1.320	1.320	12,000	15,840	1.3200	0.375	0.375	0.381	0.373	0.373	42,515	0.3726	0.76%
2002-03-01	0	1.320	1.320	1.360	1.300	1.300	10,000	13,000	1.3000	0.373	0.373	0.384	0.367	0.367	35,429	0.3669	0.00%
2002-02-28	0	1.320	1.310	-	1.300	1.320	34,000	44,800	1.3176	0.373	0.370	-	0.367	0.373	120,458	0.3719	-2.22%
2002-02-27	0	1.350	1.310	1.350	-	-	0	0	-	0.381	0.370	0.381	-	-	0	-	0.00%
2002-02-26	0	1.350	1.310	1.350	1.350	1.350	10,000	13,500	1.3500	0.381	0.370	0.381	0.381	0.381	35,429	0.3810	0.00%
2002-02-25	0	1.350	1.330	1.350	-	-	0	0	-	0.381	0.375	0.381	-	-	0	-	0.00%
2002-02-22	0	1.350	1.320	-	1.350	1.350	30,000	40,500	1.3500	0.381	0.373	-	0.381	0.381	106,287	0.3810	0.75%
2002-02-21	0	1.340	1.340	1.380	1.320	1.320	10,000	13,200	1.3200	0.378	0.378	0.390	0.373	0.373	35,429	0.3726	-1.47%
2002-02-20	0	1.360	1.320	1.380	-	-	0	0	-	0.384	0.373	0.390	-	-	0	-	0.00%
2002-02-19	0	1.360	1.330	1.380	-	-	0	0	-	0.384	0.375	0.390	-	-	0	-	0.00%
2002-02-18	0	1.360	1.320	-	1.360	1.360	54,000	73,440	1.3600	0.384	0.373	-	0.384	0.384	191,316	0.3839	4.62%
2002-02-15	0	1.300	1.300	1.350	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	1.56%
2002-02-11	0	1.280	1.270	-	-	-	0	0	-	0.361	0.358	-	-	-	0	-	0.00%
2002-02-08	0	1.280	-	1.360	-	-	0	0	-	0.361	-	0.384	-	-	0	-	0.00%
2002-02-07	0	1.280	1.270	-	-	-	0	0	-	0.361	0.358	-	-	-	0	-	0.00%
2002-02-06	0	1.280	1.280	1.360	1.270	1.270	10,000	12,700	1.2700	0.361	0.361	0.384	0.358	0.358	35,429	0.3585	0.00%
2002-02-05	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2002-02-04	0	1.280	1.280	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2002-02-01	0	1.280	1.280	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2002-01-31	0	1.280	1.280	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2002-01-30	0	1.280	1.280	1.320	-	-	0	0	-	0.361	0.361	0.373	-	-	0	-	0.00%
2002-01-29	0	1.280	1.280	1.320	-	-	0	0	-	0.361	0.361	0.373	-	-	0	-	0.79%
2002-01-28	0	1.270	1.270	-	1.270	1.280	138,000	176,000	1.2754	0.358	0.358	-	0.358	0.361	488,919	0.3600	-2.31%
2002-01-25	0	1.300	1.270	1.300	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	0.00%
2002-01-24	0	1.300	1.300	1.360	1.260	1.260	2,000	2,520	1.2600	0.367	0.367	0.384	0.356	0.356	7,086	0.3556	0.78%
2002-01-23	0	1.290	1.270	1.310	-	-	0	0	-	0.364	0.358	0.370	-	-	0	-	0.00%
2002-01-22	0	1.290	1.290	1.340	1.280	1.280	23,465	29,962	1.2769	0.364	0.364	0.378	0.361	0.361	83,134	0.3604	0.78%
2002-01-21	0	1.280	1.270	-	-	-	0	0	-	0.361	0.358	-	-	-	0	-	0.00%
2002-01-18	0	1.280	1.280	1.360	1.280	1.280	46,000	58,880	1.2800	0.361	0.361	0.384	0.361	0.361	162,973	0.3613	0.00%
2002-01-17	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2002-01-16	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2002-01-15	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2002-01-14	0	1.280	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
2002-01-11	0	1.280	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
2002-01-10	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2002-01-09	0	1.280	1.280	1.330	-	-	0	0	-	0.361	0.361	0.375	-	-	0	-	0.00%
2002-01-08	0	1.280	1.280	-	1.280	1.280	22,000	28,160	1.2800	0.361	0.361	-	0.361	0.361	77,944	0.3613	0.00%
2002-01-07	0	1.280	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
2002-01-04	0	1.280	1.280	1.320	1.280	1.280	20,000	25,600	1.2800	0.361	0.361	0.373	0.361	0.361	70,858	0.3613	0.00%
2002-01-03	0	1.280	1.270	1.350	-	-	0	0	-	0.361	0.358	0.381	-	-	0	-	0.00%
2002-01-02	0	1.280	1.280	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2001-12-31	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2001-12-28	0	1.280	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
2001-12-27	0	1.280	1.250	-	-	-	0	0	-	0.361	0.353	-	-	-	0	-	0.00%
2001-12-24	0	1.280	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
2001-12-21	0	1.280	1.250	-	-	-	0	0	-	0.361	0.353	-	-	-	0	-	0.00%
2001-12-20	0	1.280	1.260	-	-	-	0	0	-	0.361	0.356	-	-	-	0	-	0.00%
2001-12-19	0	1.280	1.280	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.79%
2001-12-18	0	1.270	1.250	-	-	-	0	0	-	0.358	0.353	-	-	-	0	-	0.00%
2001-12-17	0	1.270	1.260	-	-	-	0	0	-	0.358	0.356	-	-	-	0	-	0.00%
2001-12-14	0	1.270	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2001-12-13	0	1.270	1.270	1.300	-	-	0	0	-	0.358	0.358	0.367	-	-	0	-	0.00%
2001-12-12	0	1.270	1.260	-	1.270	1.270	20,000	25,400	1.2700	0.358	0.356	-	0.358	0.358	70,858	0.3585	-0.78%
2001-12-11	0	1.280	1.250	1.350	-	-	0	0	-	0.361	0.353	0.381	-	-	0	-	0.00%
2001-12-10	0	1.280	1.280	1.320	-	-	0	0	-	0.361	0.361	0.373	-	-	0	-	0.00%
2001-12-07	0	1.280	1.280	1.300	-	-	0	0	-	0.361	0.361	0.367	-	-	0	-	1.59%
2001-12-06	0	1.260	1.260	1.300	-	-	0	0	-	0.356	0.356	0.367	-	-	0	-	0.00%
2001-12-05	0	1.260	1.260	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.00%
2001-12-04	0	1.260	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
2001-12-03	0	1.260	1.250	-	-	-	220,000	277,200	1.2600	0.356	0.353	-	-	-	779,437	0.3556	0.00%
2001-11-30	0	1.260	1.260	1.300	-	-	0	0	-	0.356	0.356	0.367	-	-	0	-	0.00%
2001-11-29	0	1.260	1.260	1.300	1.260	1.260	20,000	25,200	1.2600	0.356	0.356	0.367	0.356	0.356	70,858	0.3556	-2.33%
2001-11-28	0	1.290	-	1.350	1.290	1.290	24,000	30,960	1.2900	0.364	-	0.381	0.364	0.364	85,029	0.3641	0.78%
2001-11-27	0	1.280	1.270	1.290	-	-	0	0	-	0.361	0.358	0.364	-	-	0	-	0.00%
2001-11-26	0	1.280	1.270	1.290	-	-	0	0	-	0.361	0.358	0.364	-	-	0	-	0.00%
2001-11-23	0	1.280	1.260	1.280	1.280	1.280	30,000	38,400	1.2800	0.361	0.356	0.361	0.361	0.361	106,287	0.3613	0.79%
2001-11-22	0	1.270	-	-	-	-	0	0	-	0.358	-	-	-	-	0	-	0.00%
2001-11-21	0	1.270	1.270	-	-	-	0	0	-	0.358	0.358	-	-	-	0	-	0.79%
2001-11-20	0	1.260	1.260	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.00%
2001-11-19	0	1.260	1.260	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.00%
2001-11-16	0	1.260	1.260	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.00%
2001-11-15	0	1.260	1.260	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.80%
2001-11-14	0	1.250	1.250	-	-	-	0	0	-	0.353	0.353	-	-	-	0	-	0.00%
2001-11-13	0	1.250	1.250	-	-	-	0	0	-	0.353	0.353	-	-	-	0	-	0.00%
2001-11-12	0	1.250	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2001-11-09	0	1.250	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2001-11-08	0	1.250	1.250	1.300	-	-	0	0	-	0.353	0.353	0.367	-	-	0	-	0.00%
2001-11-07	0	1.250	1.250	1.300	1.190	1.250	30,000	37,380	1.2460	0.353	0.353	0.367	0.336	0.353	106,287	0.3517	-0.79%
2001-11-06	0	1.260	1.260	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.00%
2001-11-05	0	1.260	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
2001-11-02	0	1.260	1.250	-	-	-	0	0	-	0.356	0.353	-	-	-	0	-	0.00%
2001-11-01	0	1.260	1.250	-	-	-	0	0	-	0.356	0.353	-	-	-	0	-	0.00%
2001-10-31	0	1.260	-	1.340	-	-	0	0	-	0.356	-	0.378	-	-	0	-	0.00%
2001-10-30	0	1.260	1.250	1.340	-	-	0	0	-	0.356	0.353	0.378	-	-	0	-	0.00%
2001-10-29	0	1.260	1.240	-	-	-	0	0	-	0.356	0.350	-	-	-	0	-	0.00%
2001-10-26	0	1.260	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
2001-10-24	0	1.260	1.240	1.330	-	-	0	0	-	0.356	0.350	0.375	-	-	0	-	0.00%
2001-10-23	0	1.260	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
2001-10-22	0	1.260	1.230	1.300	-	-	0	0	-	0.356	0.347	0.367	-	-	0	-	0.00%
2001-10-19	0	1.260	1.230	1.280	-	-	0	0	-	0.356	0.347	0.361	-	-	0	-	0.00%
2001-10-18	0	1.260	1.230	1.280	-	-	0	0	-	0.356	0.347	0.361	-	-	0	-	0.00%
2001-10-17	0	1.260	1.220	-	1.260	1.260	40,000	50,400	1.2600	0.356	0.344	-	0.356	0.356	141,716	0.3556	0.00%
2001-10-16	0	1.260	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
2001-10-15	0	1.260	1.220	1.280	-	-	0	0	-	0.356	0.344	0.361	-	-	0	-	0.00%
2001-10-12	0	1.260	1.220	1.260	1.260	1.260	10,000	12,600	1.2600	0.356	0.344	0.356	0.356	0.356	35,429	0.3556	0.80%
2001-10-11	0	1.250	1.250	1.280	1.250	1.250	24,000	30,000	1.2500	0.353	0.353	0.361	0.353	0.353	85,029	0.3528	1.63%
2001-10-10	0	1.230	1.230	1.300	-	-	0	0	-	0.347	0.347	0.367	-	-	0	-	0.00%
2001-10-09	0	1.230	-	-	-	-	0	0	-	0.347	-	-	-	-	0	-	0.00%
2001-10-08	0	1.230	1.200	-	-	-	0	0	-	0.347	0.339	-	-	-	0	-	0.00%
2001-10-05	0	1.230	1.220	-	-	-	0	0	-	0.347	0.344	-	-	-	0	-	0.00%
2001-10-04	0	1.230	1.230	-	-	-	0	0	-	0.347	0.347	-	-	-	0	-	0.00%
2001-10-03	0	1.230	1.220	-	1.230	1.230	40,000	49,200	1.2300	0.347	0.344	-	0.347	0.347	141,716	0.3472	0.82%
2001-09-28	0	1.220	1.200	1.230	-	-	0	0	-	0.344	0.339	0.347	-	-	0	-	0.00%
2001-09-27	0	1.220	1.200	1.230	-	-	0	0	-	0.344	0.339	0.347	-	-	0	-	0.00%
2001-09-26	0	1.220	1.200	1.230	-	-	0	0	-	0.344	0.339	0.347	-	-	0	-	0.00%
2001-09-25	0	1.250	1.240	1.270	-	-	0	0	-	0.344	0.342	0.350	-	-	0	-	0.00%
2001-09-24	0	1.250	1.250	1.280	1.250	1.250	18,000	22,500	1.2500	0.344	0.344	0.353	0.344	0.344	65,340	0.3444	0.00%
2001-09-21	0	1.250	1.250	1.290	1.230	1.230	4,000	4,920	1.2300	0.344	0.344	0.355	0.339	0.339	14,520	0.3388	-0.79%
2001-09-20	0	1.260	1.260	1.310	1.250	1.250	20,000	25,000	1.2500	0.347	0.347	0.361	0.344	0.344	72,600	0.3444	-2.33%
2001-09-19	0	1.290	1.250	1.320	-	-	0	0	-	0.355	0.344	0.364	-	-	0	-	0.00%
2001-09-18	0	1.290	1.270	1.360	1.290	1.310	40,000	52,000	1.3000	0.355	0.350	0.375	0.355	0.361	145,201	0.3581	-3.73%
2001-09-17	0	1.340	-	1.340	-	-	0	0	-	0.369	-	0.369	-	-	0	-	-0.74%
2001-09-14	0	1.350	1.310	1.350	-	-	0	0	-	0.372	0.361	0.372	-	-	0	-	-0.74%
2001-09-13	0	1.360	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2001-09-12	0	1.360	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2001-09-11	0	1.360	1.320	1.360	-	-	0	0	-	0.375	0.364	0.375	-	-	0	-	0.00%
2001-09-10	0	1.360	1.330	1.370	-	-	0	0	-	0.375	0.366	0.377	-	-	0	-	0.00%
2001-09-07	0	1.360	1.320	1.360	-	-	0	0	-	0.375	0.364	0.375	-	-	0	-	0.00%
2001-09-06	0	1.360	1.310	1.400	-	-	0	0	-	0.375	0.361	0.386	-	-	0	-	0.00%
2001-09-05	0	1.360	1.330	1.440	-	-	0	0	-	0.375	0.366	0.397	-	-	0	-	0.00%
2001-09-04	0	1.360	1.330	-	1.360	1.360	20,000	27,200	1.3600	0.375	0.366	-	0.375	0.375	72,600	0.3747	0.00%
2001-09-03	0	1.360	1.320	-	-	-	0	0	-	0.375	0.364	-	-	-	0	-	0.00%
2001-08-31	0	1.360	1.360	1.450	1.350	1.410	92,000	125,400	1.3630	0.375	0.375	0.399	0.372	0.388	333,961	0.3755	-9.93%
2001-08-30	0	1.510	-	1.550	-	-	0	0	-	0.416	-	0.427	-	-	0	-	0.00%
2001-08-29	0	1.510	1.480	1.510	-	-	0	0	-	0.416	0.408	0.416	-	-	0	-	0.00%
2001-08-28	0	1.510	1.470	1.510	-	-	0	0	-	0.416	0.405	0.416	-	-	0	-	0.00%
2001-08-27	0	1.510	1.460	1.510	1.480	1.510	50,000	74,900	1.4980	0.416	0.402	0.416	0.408	0.416	181,501	0.4127	0.00%
2001-08-24	0	1.510	1.470	1.510	1.500	1.520	72,000	108,740	1.5103	0.416	0.405	0.416	0.413	0.419	261,361	0.4161	2.03%
2001-08-23	0	1.480	1.450	1.550	-	-	0	0	-	0.408	0.399	0.427	-	-	0	-	0.00%
2001-08-22	0	1.480	1.450	1.480	-	-	0	0	-	0.408	0.399	0.408	-	-	0	-	0.00%
2001-08-21	0	1.480	1.460	1.550	-	-	0	0	-	0.408	0.402	0.427	-	-	0	-	0.00%
2001-08-20	0	1.480	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2001-08-17	0	1.480	1.420	-	-	-	0	0	-	0.408	0.391	-	-	-	0	-	0.00%
2001-08-16	0	1.480	1.440	1.550	-	-	0	0	-	0.408	0.397	0.427	-	-	0	-	0.00%
2001-08-15	0	1.480	1.440	1.550	-	-	0	0	-	0.408	0.397	0.427	-	-	0	-	0.00%
2001-08-14	0	1.480	1.440	1.550	-	-	0	0	-	0.408	0.397	0.427	-	-	0	-	0.00%
2001-08-13	0	1.480	-	1.550	-	-	0	0	-	0.408	-	0.427	-	-	0	-	0.00%
2001-08-10	0	1.480	1.440	-	-	-	0	0	-	0.408	0.397	-	-	-	0	-	0.00%
2001-08-09	0	1.480	1.420	-	-	-	0	0	-	0.408	0.391	-	-	-	0	-	0.00%
2001-08-08	0	1.480	1.450	1.520	-	-	0	0	-	0.408	0.399	0.419	-	-	0	-	0.00%
2001-08-07	0	1.480	1.440	1.510	-	-	0	0	-	0.408	0.397	0.416	-	-	0	-	0.00%
2001-08-06	0	1.480	1.450	1.480	-	-	0	0	-	0.408	0.399	0.408	-	-	0	-	0.00%
2001-08-03	0	1.480	1.470	1.500	-	-	0	0	-	0.408	0.405	0.413	-	-	0	-	0.00%
2001-08-02	0	1.480	1.480	1.530	1.470	1.500	44,000	65,140	1.4805	0.408	0.408	0.421	0.405	0.413	159,721	0.4078	-1.99%
2001-08-01	0	1.510	-	1.550	-	-	0	0	-	0.416	-	0.427	-	-	0	-	0.00%
2001-07-31	0	1.510	1.470	1.530	-	-	0	0	-	0.416	0.405	0.421	-	-	0	-	0.00%
2001-07-30	0	1.510	1.470	1.550	-	-	0	0	-	0.416	0.405	0.427	-	-	0	-	0.00%
2001-07-27	0	1.510	1.490	1.530	-	-	0	0	-	0.416	0.410	0.421	-	-	0	-	0.00%
2001-07-26	0	1.510	1.490	1.520	-	-	0	0	-	0.416	0.410	0.419	-	-	0	-	0.00%
2001-07-24	0	1.510	1.470	1.510	1.490	1.530	30,000	45,820	1.5273	0.416	0.405	0.416	0.410	0.421	108,900	0.4208	1.34%
2001-07-23	0	1.490	1.480	1.500	-	-	0	0	-	0.410	0.408	0.413	-	-	0	-	0.00%
2001-07-20	0	1.490	1.490	1.520	1.490	1.490	20,000	29,800	1.4900	0.410	0.410	0.419	0.410	0.410	72,600	0.4105	-2.61%
2001-07-19	0	1.530	1.480	1.530	1.490	1.540	171,865	257,906	1.5006	0.421	0.408	0.421	0.410	0.424	623,872	0.4134	0.66%
2001-07-18	0	1.520	-	1.600	-	-	0	0	-	0.419	-	0.441	-	-	0	-	0.00%
2001-07-17	0	1.520	1.470	-	-	-	0	0	-	0.419	0.405	-	-	-	0	-	0.00%
2001-07-16	0	1.520	1.490	1.600	-	-	0	0	-	0.419	0.410	0.441	-	-	0	-	0.00%
2001-07-13	0	1.520	-	1.600	-	-	0	0	-	0.419	-	0.441	-	-	0	-	0.00%
2001-07-12	0	1.520	-	1.600	-	-	0	0	-	0.419	-	0.441	-	-	0	-	0.00%
2001-07-11	0	1.520	-	1.520	-	-	10,000	15,200	1.5200	0.419	-	0.419	-	-	36,300	0.4187	0.00%
2001-07-10	0	1.520	1.520	1.530	-	-	0	0	-	0.419	0.419	0.421	-	-	0	-	0.00%
2001-07-09	0	1.520	1.520	1.550	1.520	1.520	10,000	15,200	1.5200	0.419	0.419	0.427	0.419	0.419	36,300	0.4187	-1.30%
2001-07-05	0	1.540	1.500	1.560	1.540	1.540	100,000	154,000	1.5400	0.424	0.413	0.430	0.424	0.424	363,001	0.4242	2.67%
2001-07-04	0	1.500	1.460	-	-	-	0	0	-	0.413	0.402	-	-	-	0	-	0.00%
2001-07-03	0	1.500	1.480	-	-	-	0	0	-	0.413	0.408	-	-	-	0	-	0.00%
2001-06-29	0	1.500	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
2001-06-28	0	1.500	1.460	-	-	-	0	0	-	0.413	0.402	-	-	-	0	-	0.00%
2001-06-27	0	1.500	1.480	-	-	-	0	0	-	0.413	0.408	-	-	-	0	-	0.00%
2001-06-26	0	1.500	1.480	-	-	-	0	0	-	0.413	0.408	-	-	-	0	-	0.00%
2001-06-22	0	1.500	1.480	-	-	-	0	0	-	0.413	0.408	-	-	-	0	-	0.00%
2001-06-21	0	1.500	1.480	-	-	-	0	0	-	0.413	0.408	-	-	-	0	-	0.00%
2001-06-20	0	1.500	1.490	1.580	-	-	0	0	-	0.413	0.410	0.435	-	-	0	-	0.00%
2001-06-19	0	1.500	1.490	1.540	-	-	0	0	-	0.413	0.410	0.424	-	-	0	-	0.00%
2001-06-18	0	1.500	1.480	1.580	-	-	0	0	-	0.413	0.408	0.435	-	-	0	-	0.00%
2001-06-15	0	1.500	1.500	-	1.480	1.480	40,000	59,200	1.4800	0.413	0.413	-	0.408	0.408	145,201	0.4077	-1.96%
2001-06-14	0	1.530	1.500	-	-	-	0	0	-	0.421	0.413	-	-	-	0	-	0.00%
2001-06-13	0	1.530	1.500	-	-	-	0	0	-	0.421	0.413	-	-	-	0	-	0.00%
2001-06-12	0	1.530	1.530	1.540	1.520	1.530	26,000	39,720	1.5277	0.421	0.421	0.424	0.419	0.421	94,380	0.4209	-0.65%
2001-06-11	0	1.540	1.530	1.550	-	-	0	0	-	0.424	0.421	0.427	-	-	0	-	0.00%
2001-06-08	0	1.540	1.520	1.540	1.550	1.550	100,000	155,000	1.5500	0.424	0.419	0.424	0.427	0.427	363,001	0.4270	0.00%
2001-06-07	0	1.540	1.520	1.540	-	-	0	0	-	0.424	0.419	0.424	-	-	0	-	0.00%
2001-06-06	0	1.540	1.520	1.540	1.500	1.540	6,000	9,160	1.5267	0.424	0.419	0.424	0.413	0.424	21,780	0.4206	1.32%
2001-06-05	0	1.520	1.500	1.600	-	-	0	0	-	0.419	0.413	0.441	-	-	0	-	0.00%
2001-06-04	0	1.520	1.510	1.550	-	-	0	0	-	0.419	0.416	0.427	-	-	0	-	0.00%
2001-06-01	0	1.520	1.500	1.600	-	-	0	0	-	0.419	0.413	0.441	-	-	0	-	0.00%
2001-05-31	0	1.520	1.520	1.600	1.500	1.500	20,000	30,000	1.5000	0.419	0.419	0.441	0.413	0.413	72,600	0.4132	-1.30%
2001-05-30	0	1.540	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2001-05-29	0	1.540	1.500	1.560	-	-	0	0	-	0.424	0.413	0.430	-	-	0	-	0.00%
2001-05-28	0	1.540	1.510	1.540	1.540	1.540	20,000	30,800	1.5400	0.424	0.416	0.424	0.424	0.424	72,600	0.4242	1.32%
2001-05-25	0	1.520	1.510	1.530	-	-	0	0	-	0.419	0.416	0.421	-	-	0	-	0.00%
2001-05-24	0	1.520	1.500	1.600	-	-	0	0	-	0.419	0.413	0.441	-	-	0	-	0.00%
2001-05-23	0	1.520	1.500	1.530	-	-	0	0	-	0.419	0.413	0.421	-	-	0	-	0.00%
2001-05-22	0	1.520	1.520	1.530	1.480	1.530	24,000	36,420	1.5175	0.419	0.419	0.421	0.408	0.421	87,120	0.4180	0.00%
2001-05-21	0	1.520	1.510	1.530	1.520	1.540	70,000	107,000	1.5286	0.419	0.416	0.421	0.419	0.424	254,101	0.4211	1.33%
2001-05-18	0	1.500	1.480	1.540	-	-	0	0	-	0.413	0.408	0.424	-	-	0	-	0.00%
2001-05-17	0	1.500	1.500	1.520	1.500	1.520	70,000	105,400	1.5057	0.413	0.413	0.419	0.413	0.419	254,101	0.4148	-0.66%
2001-05-16	0	1.510	1.510	1.540	-	-	0	0	-	0.416	0.416	0.424	-	-	0	-	0.00%
2001-05-15	0	1.510	1.510	1.530	-	-	0	0	-	0.416	0.416	0.421	-	-	0	-	0.67%
2001-05-14	0	1.500	1.500	1.550	-	-	0	0	-	0.413	0.413	0.427	-	-	0	-	0.00%
2001-05-11	0	1.500	1.500	1.530	-	-	0	0	-	0.413	0.413	0.421	-	-	0	-	0.00%
2001-05-10	0	1.560	1.550	1.570	1.560	1.560	20,000	31,200	1.5600	0.413	0.411	0.416	0.413	0.413	75,504	0.4132	0.00%
2001-05-09	0	1.560	1.550	1.590	-	-	0	0	-	0.413	0.411	0.421	-	-	0	-	0.00%
2001-05-08	0	1.560	1.540	1.600	-	-	0	0	-	0.413	0.408	0.424	-	-	0	-	0.00%
2001-05-07	0	1.560	1.550	1.590	-	-	0	0	-	0.413	0.411	0.421	-	-	0	-	0.00%
2001-05-04	0	1.560	1.540	1.580	1.530	1.560	20,000	30,900	1.5450	0.413	0.408	0.419	0.405	0.413	75,504	0.4092	1.96%
2001-05-03	0	1.530	1.530	1.560	-	-	0	0	-	0.405	0.405	0.413	-	-	0	-	0.00%
2001-05-02	0	1.530	1.520	1.590	-	-	0	0	-	0.405	0.403	0.421	-	-	0	-	0.00%
2001-04-27	0	1.530	1.510	1.580	-	-	0	0	-	0.405	0.400	0.419	-	-	0	-	0.00%
2001-04-26	0	1.530	1.530	1.570	-	-	0	0	-	0.405	0.405	0.416	-	-	0	-	0.66%
2001-04-25	0	1.520	1.500	1.580	-	-	0	0	-	0.403	0.397	0.419	-	-	0	-	0.00%
2001-04-24	0	1.520	1.520	1.580	-	-	0	0	-	0.403	0.403	0.419	-	-	0	-	0.00%
2001-04-23	0	1.520	1.520	1.590	-	-	0	0	-	0.403	0.403	0.421	-	-	0	-	0.00%
2001-04-20	0	1.520	1.510	1.580	1.500	1.520	54,000	81,800	1.5148	0.403	0.400	0.419	0.397	0.403	203,862	0.4013	1.33%
2001-04-19	0	1.500	1.500	1.560	1.500	1.530	46,000	69,900	1.5196	0.397	0.397	0.413	0.397	0.405	173,660	0.4025	-1.32%
2001-04-18	0	1.520	1.520	1.550	1.500	1.580	460,000	708,900	1.5411	0.403	0.403	0.411	0.397	0.419	1,736,599	0.4082	-6.75%
2001-04-17	0	1.630	1.580	1.630	-	-	0	0	-	0.432	0.419	0.432	-	-	0	-	-0.61%
2001-04-12	0	1.640	-	1.640	1.640	1.640	34,000	55,760	1.6400	0.434	-	0.434	0.434	0.434	128,357	0.4344	1.23%
2001-04-11	0	1.620	-	1.620	1.620	1.620	14,000	22,680	1.6200	0.429	-	0.429	0.429	0.429	52,853	0.4291	-2.99%
2001-04-10	0	1.670	1.630	1.730	-	-	0	0	-	0.442	0.432	0.458	-	-	0	-	0.00%
2001-04-09	0	1.670	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2001-04-06	0	1.670	1.620	1.700	-	-	0	0	-	0.442	0.429	0.450	-	-	0	-	0.00%
2001-04-04	0	1.670	1.610	1.700	-	-	0	0	-	0.442	0.426	0.450	-	-	0	-	0.00%
2001-04-03	0	1.670	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2001-04-02	0	1.670	1.650	-	-	-	0	0	-	0.442	0.437	-	-	-	0	-	0.00%
2001-03-30	0	1.670	1.670	1.700	1.670	1.670	40,000	66,800	1.6700	0.442	0.442	0.450	0.442	0.442	151,009	0.4424	0.00%
2001-03-29	0	1.670	1.640	1.720	-	-	0	0	-	0.442	0.434	0.456	-	-	0	-	0.00%
2001-03-28	0	1.670	1.650	-	-	-	0	0	-	0.442	0.437	-	-	-	0	-	0.00%
2001-03-27	0	1.670	1.670	-	1.660	1.670	28,000	46,560	1.6629	0.442	0.442	-	0.440	0.442	105,706	0.4405	0.60%
2001-03-26	0	1.660	1.660	1.720	-	-	0	0	-	0.440	0.440	0.456	-	-	0	-	0.61%
2001-03-23	0	1.650	1.650	-	-	-	0	0	-	0.437	0.437	-	-	-	0	-	0.61%
2001-03-22	0	1.640	1.640	-	1.640	1.640	20,000	32,800	1.6400	0.434	0.434	-	0.434	0.434	75,504	0.4344	-2.96%
2001-03-21	0	1.690	1.650	1.750	-	-	0	0	-	0.448	0.437	0.464	-	-	0	-	0.00%
2001-03-20	0	1.690	1.670	1.720	-	-	0	0	-	0.448	0.442	0.456	-	-	0	-	0.00%
2001-03-19	0	1.690	1.690	1.760	1.670	1.670	24,000	40,080	1.6700	0.448	0.448	0.466	0.442	0.442	90,605	0.4424	0.60%
2001-03-16	0	1.680	-	1.760	-	-	0	0	-	0.445	-	0.466	-	-	0	-	0.00%
2001-03-15	0	1.680	1.680	1.720	1.660	1.680	20,000	33,340	1.6670	0.445	0.445	0.456	0.440	0.445	75,504	0.4416	-1.18%
2001-03-14	0	1.700	1.680	1.720	1.660	1.700	56,000	94,760	1.6921	0.450	0.445	0.456	0.440	0.450	211,412	0.4482	-0.58%
2001-03-13	0	1.710	-	1.710	-	-	0	0	-	0.453	-	0.453	-	-	0	-	-1.72%
2001-03-12	0	1.740	-	-	-	-	0	0	-	0.461	-	-	-	-	0	-	0.00%
2001-03-09	0	1.740	-	1.740	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2001-03-08	0	1.740	-	1.750	-	-	0	0	-	0.461	-	0.464	-	-	0	-	0.00%
2001-03-07	0	1.740	1.690	1.740	-	-	0	0	-	0.461	0.448	0.461	-	-	0	-	0.00%
2001-03-06	0	1.740	-	1.740	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
2001-03-05	0	1.740	1.670	1.740	1.740	1.740	10,000	17,400	1.7400	0.461	0.442	0.461	0.461	0.461	37,752	0.4609	3.57%
2001-03-02	0	1.680	1.670	1.720	1.680	1.680	10,000	16,800	1.6800	0.445	0.442	0.456	0.445	0.445	37,752	0.4450	-0.59%
2001-03-01	0	1.690	1.680	1.690	1.690	1.690	10,000	16,900	1.6900	0.448	0.445	0.448	0.448	0.448	37,752	0.4477	0.00%
2001-02-28	0	1.690	1.680	1.720	1.690	1.700	180,000	304,400	1.6911	0.448	0.445	0.456	0.448	0.450	679,539	0.4480	-3.43%
2001-02-27	0	1.750	1.730	1.760	-	-	0	0	-	0.464	0.458	0.466	-	-	0	-	0.00%
2001-02-26	0	1.750	1.710	1.750	1.750	1.750	20,000	35,000	1.7500	0.464	0.453	0.464	0.464	0.464	75,504	0.4635	0.00%
2001-02-23	0	1.750	1.750	1.790	1.750	1.750	50,000	87,500	1.7500	0.464	0.464	0.474	0.464	0.464	188,761	0.4635	2.34%
2001-02-22	0	1.710	1.710	1.730	1.690	1.710	50,000	85,000	1.7000	0.453	0.453	0.458	0.448	0.453	188,761	0.4503	-0.58%
2001-02-21	0	1.720	1.720	1.730	1.720	1.720	30,000	51,600	1.7200	0.456	0.456	0.458	0.456	0.456	113,256	0.4556	1.18%
2001-02-20	0	1.700	1.700	1.730	1.690	1.700	22,000	37,280	1.6945	0.450	0.450	0.458	0.448	0.450	83,055	0.4489	-0.58%
2001-02-19	0	1.710	1.700	1.720	-	-	0	0	-	0.453	0.450	0.456	-	-	0	-	0.00%
2001-02-16	0	1.710	1.700	1.720	1.680	1.720	90,000	154,100	1.7122	0.453	0.450	0.456	0.445	0.456	339,769	0.4535	0.00%
2001-02-15	0	1.710	1.680	1.750	-	-	0	0	-	0.453	0.445	0.464	-	-	0	-	0.00%
2001-02-14	0	1.710	1.710	1.750	-	-	0	0	-	0.453	0.453	0.464	-	-	0	-	0.00%
2001-02-13	0	1.710	1.690	1.770	-	-	0	0	-	0.453	0.448	0.469	-	-	0	-	0.00%
2001-02-12	0	1.710	1.670	1.750	-	-	0	0	-	0.453	0.442	0.464	-	-	0	-	0.00%
2001-02-09	0	1.710	1.680	-	-	-	0	0	-	0.453	0.445	-	-	-	0	-	0.00%
2001-02-08	0	1.710	1.680	1.750	1.710	1.710	10,000	17,100	1.7100	0.453	0.445	0.464	0.453	0.453	37,752	0.4530	-0.58%
2001-02-07	0	1.720	1.720	1.750	1.720	1.720	20,000	34,400	1.7200	0.456	0.456	0.464	0.456	0.456	75,504	0.4556	-1.15%
2001-02-06	0	1.740	1.720	1.740	1.700	1.740	182,000	311,040	1.7090	0.461	0.456	0.461	0.450	0.461	687,089	0.4527	3.57%
2001-02-05	0	1.680	1.680	1.710	1.670	1.680	70,000	117,500	1.6786	0.445	0.445	0.453	0.442	0.445	264,265	0.4446	0.00%
2001-02-02	0	1.680	1.680	1.690	1.680	1.680	20,000	33,600	1.6800	0.445	0.445	0.448	0.445	0.445	75,504	0.4450	0.00%
2001-02-01	0	1.680	1.680	1.700	1.670	1.670	30,000	50,100	1.6700	0.445	0.445	0.450	0.442	0.442	113,256	0.4424	0.60%
2001-01-31	0	1.670	1.660	1.690	-	-	0	0	-	0.442	0.440	0.448	-	-	0	-	0.00%
2001-01-30	0	1.670	1.670	1.690	1.670	1.670	28,000	46,760	1.6700	0.442	0.442	0.448	0.442	0.442	105,706	0.4424	0.00%
2001-01-29	0	1.670	1.670	1.690	1.650	1.690	56,000	94,400	1.6857	0.442	0.442	0.448	0.437	0.448	211,412	0.4465	-0.60%
2001-01-23	0	1.680	1.650	1.680	-	-	200	320	1.6000	0.445	0.437	0.445	-	-	755	0.4238	0.00%
2001-01-22	0	1.680	1.640	1.690	1.680	1.690	60,000	100,900	1.6817	0.445	0.434	0.448	0.445	0.448	226,513	0.4454	-0.59%
2001-01-19	0	1.690	1.680	1.690	1.680	1.690	336,000	565,540	1.6832	0.448	0.445	0.448	0.445	0.448	1,268,472	0.4458	1.81%
2001-01-18	0	1.660	1.650	1.680	1.660	1.660	50,000	83,000	1.6600	0.440	0.437	0.445	0.440	0.440	188,761	0.4397	-1.19%
2001-01-17	0	1.680	1.660	1.680	-	-	0	0	-	0.445	0.440	0.445	-	-	0	-	0.00%
2001-01-16	0	1.680	1.640	1.680	1.640	1.680	340,000	561,380	1.6511	0.445	0.434	0.445	0.434	0.445	1,283,573	0.4374	1.20%
2001-01-15	0	1.660	1.660	-	1.650	1.650	20,000	33,000	1.6500	0.440	0.440	-	0.437	0.437	75,504	0.4371	-1.19%
2001-01-12	0	1.680	1.660	1.700	-	-	0	0	-	0.445	0.440	0.450	-	-	0	-	0.00%
2001-01-11	0	1.680	1.660	1.690	-	-	0	0	-	0.445	0.440	0.448	-	-	0	-	0.00%
2001-01-10	0	1.680	1.660	1.690	-	-	0	0	-	0.445	0.440	0.448	-	-	0	-	0.00%
2001-01-09	0	1.680	1.660	1.690	1.660	1.680	82,000	137,400	1.6756	0.445	0.440	0.448	0.440	0.445	309,568	0.4438	1.82%
2001-01-08	0	1.650	1.640	1.680	-	-	0	0	-	0.437	0.434	0.445	-	-	0	-	0.00%
2001-01-05	0	1.650	1.640	-	1.620	1.650	62,000	101,500	1.6371	0.437	0.434	-	0.429	0.437	234,063	0.4336	1.23%
2001-01-04	0	1.630	1.620	-	-	-	0	0	-	0.432	0.429	-	-	-	0	-	0.00%
2001-01-03	0	1.630	1.630	-	1.620	1.620	14,000	22,680	1.6200	0.432	0.432	-	0.429	0.429	52,853	0.4291	0.00%
2001-01-02	0	1.630	1.630	1.650	-	-	0	0	-	0.432	0.432	0.437	-	-	0	-	0.00%
2000-12-29	0	1.630	1.630	1.650	-	-	0	0	-	0.432	0.432	0.437	-	-	0	-	0.62%
2000-12-28	0	1.620	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2000-12-27	0	1.620	1.610	-	-	-	0	0	-	0.429	0.426	-	-	-	0	-	0.00%
2000-12-22	0	1.620	1.620	-	1.610	1.620	26,400	42,684	1.6168	0.429	0.429	-	0.426	0.429	99,666	0.4283	0.00%
2000-12-21	0	1.620	1.620	1.650	1.610	1.630	100,000	161,740	1.6174	0.429	0.429	0.437	0.426	0.432	377,521	0.4284	-1.22%
2000-12-20	0	1.640	1.630	1.640	1.630	1.640	46,000	75,180	1.6343	0.434	0.432	0.434	0.432	0.434	173,660	0.4329	-0.61%
2000-12-19	0	1.650	1.630	-	-	-	0	0	-	0.437	0.432	-	-	-	0	-	0.00%
2000-12-18	0	1.650	1.610	1.650	-	-	0	0	-	0.437	0.426	0.437	-	-	0	-	0.00%
2000-12-15	0	1.650	1.620	-	-	-	0	0	-	0.437	0.429	-	-	-	0	-	0.00%
2000-12-14	0	1.650	1.630	-	-	-	0	0	-	0.437	0.432	-	-	-	0	-	0.00%
2000-12-13	0	1.650	1.630	1.680	-	-	0	0	-	0.437	0.432	0.445	-	-	0	-	0.00%
2000-12-12	0	1.650	1.650	1.670	1.650	1.650	46,000	75,900	1.6500	0.437	0.437	0.442	0.437	0.437	173,660	0.4371	0.61%
2000-12-11	0	1.640	1.640	-	-	-	0	0	-	0.434	0.434	-	-	-	0	-	0.61%
2000-12-08	0	1.630	1.630	-	-	-	0	0	-	0.432	0.432	-	-	-	0	-	0.00%
2000-12-07	0	1.630	1.630	1.670	-	-	0	0	-	0.432	0.432	0.442	-	-	0	-	0.00%
2000-12-06	0	1.630	1.620	-	-	-	0	0	-	0.432	0.429	-	-	-	0	-	0.00%
2000-12-05	0	1.630	1.630	-	1.630	1.630	22,000	35,860	1.6300	0.432	0.432	-	0.432	0.432	83,055	0.4318	0.62%
2000-12-04	0	1.620	1.600	-	-	-	0	0	-	0.429	0.424	-	-	-	0	-	0.00%
2000-12-01	0	1.620	1.620	1.650	1.600	1.600	20,000	32,000	1.6000	0.429	0.429	0.437	0.424	0.424	75,504	0.4238	-1.82%
2000-11-30	0	1.650	-	1.650	-	-	0	0	-	0.437	-	0.437	-	-	0	-	0.00%
2000-11-29	0	1.650	-	-	-	-	0	0	-	0.437	-	-	-	-	0	-	0.00%
2000-11-28	0	1.650	-	1.690	-	-	0	0	-	0.437	-	0.448	-	-	0	-	0.00%
2000-11-27	0	1.650	-	-	1.650	1.650	2,000	3,300	1.6500	0.437	-	-	0.437	0.437	7,550	0.4371	1.85%
2000-11-24	0	1.620	-	1.650	-	-	0	0	-	0.429	-	0.437	-	-	0	-	0.00%
2000-11-23	0	1.620	-	1.650	-	-	0	0	-	0.429	-	0.437	-	-	0	-	0.00%
2000-11-22	0	1.620	-	1.640	-	-	0	0	-	0.429	-	0.434	-	-	0	-	0.00%
2000-11-21	0	1.620	1.580	-	-	-	0	0	-	0.429	0.419	-	-	-	0	-	0.00%
2000-11-20	0	1.620	1.580	1.660	-	-	0	0	-	0.429	0.419	0.440	-	-	0	-	0.00%
2000-11-17	0	1.620	1.580	-	-	-	0	0	-	0.429	0.419	-	-	-	0	-	0.00%
2000-11-16	0	1.620	1.580	-	-	-	0	0	-	0.429	0.419	-	-	-	0	-	0.00%
2000-11-15	0	1.620	1.600	1.640	-	-	0	0	-	0.429	0.424	0.434	-	-	0	-	0.00%
2000-11-14	0	1.620	1.600	1.660	-	-	0	0	-	0.429	0.424	0.440	-	-	0	-	0.00%
2000-11-13	0	1.620	-	1.650	-	-	0	0	-	0.429	-	0.437	-	-	0	-	0.00%
2000-11-10	0	1.620	1.600	1.670	1.620	1.630	6,000	9,740	1.6233	0.429	0.424	0.442	0.429	0.432	22,651	0.4300	-0.61%
2000-11-09	0	1.630	1.630	1.660	1.630	1.630	10,000	16,300	1.6300	0.432	0.432	0.440	0.432	0.432	37,752	0.4318	1.87%
2000-11-08	0	1.600	1.600	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	0.00%
2000-11-07	0	1.600	1.600	1.640	-	-	0	0	-	0.424	0.424	0.434	-	-	0	-	0.00%
2000-11-06	0	1.600	1.600	1.640	-	-	0	0	-	0.424	0.424	0.434	-	-	0	-	0.00%
2000-11-03	0	1.600	1.600	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	0.00%
2000-11-02	0	1.600	1.600	1.640	-	-	0	0	-	0.424	0.424	0.434	-	-	0	-	0.00%
2000-11-01	0	1.600	1.590	1.640	-	-	0	0	-	0.424	0.421	0.434	-	-	0	-	0.00%
2000-10-31	0	1.600	1.600	1.640	1.600	1.600	20,000	32,000	1.6000	0.424	0.424	0.434	0.424	0.424	75,504	0.4238	0.00%
2000-10-30	0	1.600	1.600	1.630	1.600	1.600	60,000	96,000	1.6000	0.424	0.424	0.432	0.424	0.424	226,513	0.4238	0.63%
2000-10-27	0	1.590	1.590	1.630	-	-	0	0	-	0.421	0.421	0.432	-	-	0	-	0.00%
2000-10-26	0	1.590	1.590	1.630	1.590	1.600	88,000	140,160	1.5927	0.421	0.421	0.432	0.421	0.424	332,219	0.4219	-0.62%
2000-10-25	0	1.600	1.600	1.630	1.600	1.600	30,000	48,000	1.6000	0.424	0.424	0.432	0.424	0.424	113,256	0.4238	0.00%
2000-10-24	0	1.600	1.600	1.610	1.600	1.600	11,000	17,540	1.5945	0.424	0.424	0.426	0.424	0.424	41,527	0.4224	0.00%
2000-10-23	0	1.600	1.590	1.640	-	-	0	0	-	0.424	0.421	0.434	-	-	0	-	0.00%
2000-10-20	0	1.600	1.600	1.660	1.600	1.610	32,000	51,220	1.6006	0.424	0.424	0.440	0.424	0.426	120,807	0.4240	-1.23%
2000-10-19	0	1.620	1.580	1.620	1.580	1.620	38,000	61,160	1.6095	0.429	0.419	0.429	0.419	0.429	143,458	0.4263	0.00%
2000-10-18	0	1.620	1.590	1.660	-	-	0	0	-	0.429	0.421	0.440	-	-	0	-	0.00%
2000-10-17	0	1.620	1.590	-	-	-	0	0	-	0.429	0.421	-	-	-	0	-	0.00%
2000-10-16	0	1.620	-	1.660	-	-	0	0	-	0.429	-	0.440	-	-	0	-	0.00%
2000-10-13	0	1.620	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2000-10-12	0	1.620	1.580	1.660	-	-	0	0	-	0.429	0.419	0.440	-	-	0	-	0.00%
2000-10-11	0	1.620	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2000-10-10	0	1.620	1.580	-	-	-	0	0	-	0.429	0.419	-	-	-	0	-	0.00%
2000-10-09	0	1.620	1.620	1.660	1.610	1.610	20,000	32,200	1.6100	0.429	0.429	0.440	0.426	0.426	75,504	0.4265	0.00%
2000-10-05	0	1.620	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2000-10-04	0	1.620	1.590	-	-	-	0	0	-	0.429	0.421	-	-	-	0	-	0.00%
2000-10-03	0	1.620	1.620	1.650	1.590	1.620	60,000	96,300	1.6050	0.429	0.429	0.437	0.421	0.429	226,513	0.4251	0.00%
2000-09-29	0	1.620	1.620	1.650	1.600	1.600	20,000	32,000	1.6000	0.429	0.429	0.437	0.424	0.424	75,504	0.4238	0.00%
2000-09-28	0	1.620	1.600	1.660	-	-	0	0	-	0.429	0.424	0.440	-	-	0	-	0.00%
2000-09-27	0	1.620	1.600	-	-	-	0	0	-	0.429	0.424	-	-	-	0	-	0.00%
2000-09-26	0	1.620	-	1.650	-	-	0	0	-	0.429	-	0.437	-	-	0	-	0.00%
2000-09-25	0	1.620	1.620	1.640	1.580	1.580	8,000	12,640	1.5800	0.429	0.429	0.434	0.419	0.419	30,202	0.4185	0.00%
2000-09-22	0	1.680	-	1.680	-	-	0	0	-	0.429	-	0.429	-	-	0	-	-0.59%
2000-09-21	0	1.690	1.650	1.690	-	-	0	0	-	0.432	0.421	0.432	-	-	0	-	0.00%
2000-09-20	0	1.690	1.650	1.700	1.680	1.690	48,000	80,860	1.6846	0.432	0.421	0.434	0.429	0.432	187,922	0.4303	1.20%
2000-09-19	0	1.670	1.660	1.670	1.640	1.670	64,000	105,920	1.6550	0.427	0.424	0.427	0.419	0.427	250,562	0.4227	0.60%
2000-09-18	0	1.660	1.640	1.700	1.660	1.700	70,000	117,500	1.6786	0.424	0.419	0.434	0.424	0.434	274,053	0.4287	-2.35%
2000-09-15	0	1.700	1.680	1.720	1.660	1.700	70,000	117,260	1.6751	0.434	0.429	0.439	0.424	0.434	274,053	0.4279	1.19%
2000-09-14	0	1.680	1.670	1.720	1.680	1.700	70,000	118,600	1.6943	0.429	0.427	0.439	0.429	0.434	274,053	0.4328	-2.33%
2000-09-12	0	1.720	1.680	1.720	-	-	0	0	-	0.439	0.429	0.439	-	-	0	-	-1.15%
2000-09-11	0	1.740	1.690	1.740	1.720	1.740	72,000	124,920	1.7350	0.444	0.432	0.444	0.439	0.444	281,883	0.4432	1.16%
2000-09-08	0	1.720	1.700	1.720	1.720	1.720	20,000	34,400	1.7200	0.439	0.434	0.439	0.439	0.439	78,301	0.4393	1.18%
2000-09-07	0	1.700	1.700	1.740	1.700	1.700	4,000	6,800	1.7000	0.434	0.434	0.444	0.434	0.434	15,660	0.4342	0.00%
2000-09-06	0	1.700	1.700	1.720	1.680	1.690	20,000	33,700	1.6850	0.434	0.434	0.439	0.429	0.432	78,301	0.4304	0.00%
2000-09-05	0	1.700	1.690	1.720	-	-	0	0	-	0.434	0.432	0.439	-	-	0	-	0.00%
2000-09-04	0	1.700	1.680	1.720	1.700	1.700	20,000	34,000	1.7000	0.434	0.429	0.439	0.434	0.434	78,301	0.4342	-1.73%
2000-09-01	0	1.730	1.700	1.730	1.730	1.730	52,000	89,960	1.7300	0.442	0.434	0.442	0.442	0.442	203,582	0.4419	0.58%
2000-08-31	0	1.720	1.710	1.720	1.720	1.720	14,000	24,080	1.7200	0.439	0.437	0.439	0.439	0.439	54,811	0.4393	0.00%
2000-08-30	0	1.720	1.700	1.720	1.720	1.720	2,000	3,440	1.7200	0.439	0.434	0.439	0.439	0.439	7,830	0.4393	0.00%
2000-08-29	0	1.720	1.700	1.720	1.720	1.720	20,000	34,400	1.7200	0.439	0.434	0.439	0.439	0.439	78,301	0.4393	-0.58%
2000-08-28	0	1.730	1.710	1.730	1.720	1.730	120,000	206,460	1.7205	0.442	0.437	0.442	0.439	0.442	469,805	0.4395	1.76%
2000-08-25	0	1.700	1.700	1.730	-	-	0	0	-	0.434	0.434	0.442	-	-	0	-	0.00%
2000-08-24	0	1.700	1.700	1.720	1.700	1.720	74,000	126,960	1.7157	0.434	0.434	0.439	0.434	0.439	289,713	0.4382	-0.58%
2000-08-23	0	1.710	1.710	1.720	1.700	1.710	264,000	449,500	1.7027	0.437	0.437	0.439	0.434	0.437	1,033,570	0.4349	1.18%
2000-08-22	0	1.690	1.680	1.690	1.690	1.690	50,000	84,500	1.6900	0.432	0.429	0.432	0.432	0.432	195,752	0.4317	0.00%
2000-08-21	0	1.690	1.680	1.690	1.690	1.690	40,000	67,600	1.6900	0.432	0.429	0.432	0.432	0.432	156,602	0.4317	1.20%
2000-08-18	0	1.670	1.670	1.680	1.670	1.680	70,000	117,400	1.6771	0.427	0.427	0.429	0.427	0.429	274,053	0.4284	0.00%
2000-08-17	0	1.670	1.670	1.680	1.670	1.670	40,000	66,800	1.6700	0.427	0.427	0.429	0.427	0.427	156,602	0.4266	-0.60%
2000-08-16	0	1.680	1.670	1.690	1.670	1.680	100,000	167,500	1.6750	0.429	0.427	0.432	0.427	0.429	391,504	0.4278	0.00%
2000-08-15	0	1.680	1.670	1.690	1.670	1.680	160,000	268,200	1.6763	0.429	0.427	0.432	0.427	0.429	626,406	0.4282	0.60%
2000-08-14	0	1.670	1.650	1.670	1.670	1.670	74,000	123,580	1.6700	0.427	0.421	0.427	0.427	0.427	289,713	0.4266	1.21%
2000-08-11	0	1.650	1.650	1.660	1.640	1.660	120,000	198,200	1.6517	0.421	0.421	0.424	0.419	0.424	469,805	0.4219	1.23%
2000-08-10	0	1.630	1.630	1.670	1.630	1.660	132,000	217,600	1.6485	0.416	0.416	0.427	0.416	0.424	516,785	0.4211	-1.81%
2000-08-09	0	1.660	1.640	1.660	1.660	1.660	110,000	182,600	1.6600	0.424	0.419	0.424	0.424	0.424	430,654	0.4240	1.22%
2000-08-08	0	1.640	1.640	1.650	1.640	1.640	20,000	32,800	1.6400	0.419	0.419	0.421	0.419	0.419	78,301	0.4189	0.00%
2000-08-07	0	1.640	1.630	1.640	1.630	1.640	150,000	245,200	1.6347	0.419	0.416	0.419	0.416	0.419	587,256	0.4175	0.61%
2000-08-04	0	1.630	1.620	1.630	1.610	1.630	60,000	97,600	1.6267	0.416	0.414	0.416	0.411	0.416	234,902	0.4155	0.62%
2000-08-03	0	1.620	1.610	1.630	-	-	0	0	-	0.414	0.411	0.416	-	-	0	-	0.00%
2000-08-02	0	1.620	1.610	1.630	1.600	1.620	168,000	272,120	1.6198	0.414	0.411	0.416	0.409	0.414	657,726	0.4137	1.25%
2000-08-01	0	1.600	1.600	1.610	1.600	1.600	30,000	48,000	1.6000	0.409	0.409	0.411	0.409	0.409	117,451	0.4087	-0.62%
2000-07-31	0	1.610	1.600	1.620	-	-	600	930	1.5500	0.411	0.409	0.414	-	-	2,349	0.3959	0.00%
2000-07-28	0	1.610	1.610	1.620	1.600	1.600	20,000	32,000	1.6000	0.411	0.411	0.414	0.409	0.409	78,301	0.4087	-0.62%
2000-07-27	0	1.620	1.600	1.620	-	-	0	0	-	0.414	0.409	0.414	-	-	0	-	-0.61%
2000-07-26	0	1.630	1.600	1.630	-	-	0	0	-	0.416	0.409	0.416	-	-	0	-	0.00%
2000-07-25	0	1.630	1.600	1.630	1.600	1.630	12,000	19,260	1.6050	0.416	0.409	0.416	0.409	0.416	46,980	0.4100	0.62%
2000-07-24	0	1.620	1.620	1.660	1.620	1.630	24,000	38,920	1.6217	0.414	0.414	0.424	0.414	0.416	93,961	0.4142	0.62%
2000-07-21	0	1.610	1.610	1.650	1.600	1.610	34,000	54,540	1.6041	0.411	0.411	0.421	0.409	0.411	133,111	0.4097	0.00%
2000-07-20	0	1.610	1.600	1.620	-	-	0	0	-	0.411	0.409	0.414	-	-	0	-	0.00%
2000-07-19	0	1.610	1.610	1.630	-	-	0	0	-	0.411	0.411	0.416	-	-	0	-	1.26%
2000-07-18	0	1.590	1.590	1.620	1.590	1.590	16,000	25,440	1.5900	0.406	0.406	0.414	0.406	0.406	62,641	0.4061	-0.62%
2000-07-17	0	1.600	1.580	1.600	-	-	0	0	-	0.409	0.404	0.409	-	-	0	-	0.00%
2000-07-14	0	1.600	1.590	1.600	1.600	1.600	60,000	96,000	1.6000	0.409	0.406	0.409	0.409	0.409	234,902	0.4087	-1.23%
2000-07-13	0	1.620	1.610	1.620	1.600	1.620	204,000	329,600	1.6157	0.414	0.411	0.414	0.409	0.414	798,668	0.4127	-0.61%
2000-07-12	0	1.630	1.600	1.630	1.600	1.630	160,000	256,800	1.6050	0.416	0.409	0.416	0.409	0.416	626,406	0.4100	1.87%
2000-07-11	0	1.600	1.590	1.620	1.600	1.600	20,000	32,000	1.6000	0.409	0.406	0.414	0.409	0.409	78,301	0.4087	0.00%
2000-07-10	0	1.600	1.570	1.610	1.600	1.600	10,000	16,000	1.6000	0.409	0.401	0.411	0.409	0.409	39,150	0.4087	1.91%
2000-07-07	0	1.570	1.570	1.610	1.560	1.580	52,000	82,120	1.5792	0.401	0.401	0.411	0.398	0.404	203,582	0.4034	-0.63%
2000-07-06	0	1.580	1.550	1.590	1.580	1.580	120,000	189,600	1.5800	0.404	0.396	0.406	0.404	0.404	469,805	0.4036	0.64%
2000-07-05	0	1.570	1.570	1.600	1.570	1.570	20,000	31,400	1.5700	0.401	0.401	0.409	0.401	0.401	78,301	0.4010	0.00%
2000-07-04	0	1.570	1.570	1.600	1.560	1.560	10,000	15,600	1.5600	0.401	0.401	0.409	0.398	0.398	39,150	0.3985	0.64%
2000-07-03	0	1.560	1.560	1.580	1.560	1.580	12,000	18,800	1.5667	0.398	0.398	0.404	0.398	0.404	46,980	0.4002	0.65%
2000-06-30	0	1.550	1.550	1.570	1.550	1.550	40,000	62,000	1.5500	0.396	0.396	0.401	0.396	0.396	156,602	0.3959	0.00%
2000-06-29	0	1.550	1.530	1.570	1.550	1.550	50,000	77,500	1.5500	0.396	0.391	0.401	0.396	0.396	195,752	0.3959	0.00%
2000-06-28	0	1.550	1.540	1.560	1.540	1.580	252,000	391,220	1.5525	0.396	0.393	0.398	0.393	0.404	986,589	0.3965	0.00%
2000-06-27	0	1.550	1.540	1.560	1.550	1.570	64,000	99,840	1.5600	0.396	0.393	0.398	0.396	0.401	250,562	0.3985	0.65%
2000-06-26	0	1.540	1.540	1.550	1.530	1.530	22,000	33,660	1.5300	0.393	0.393	0.396	0.391	0.391	86,131	0.3908	-1.28%
2000-06-23	0	1.560	1.510	1.560	1.550	1.560	30,000	46,620	1.5540	0.398	0.386	0.398	0.396	0.398	117,451	0.3969	0.65%
2000-06-22	0	1.550	1.530	1.550	-	-	0	0	-	0.396	0.391	0.396	-	-	0	-	0.00%
2000-06-21	0	1.550	1.530	1.550	1.540	1.550	36,000	55,700	1.5472	0.396	0.391	0.396	0.393	0.396	140,941	0.3952	0.00%
2000-06-20	0	1.550	1.540	1.550	-	-	0	0	-	0.396	0.393	0.396	-	-	0	-	0.00%
2000-06-19	0	1.550	1.530	1.550	1.520	1.550	64,000	99,080	1.5481	0.396	0.391	0.396	0.388	0.396	250,562	0.3954	0.00%
2000-06-16	0	1.550	1.520	1.550	1.550	1.550	60,000	93,000	1.5500	0.396	0.388	0.396	0.396	0.396	234,902	0.3959	0.00%
2000-06-15	0	1.550	1.520	1.550	1.550	1.550	30,000	46,500	1.5500	0.396	0.388	0.396	0.396	0.396	117,451	0.3959	-0.00%
2000-06-14	0	1.650	1.630	1.650	1.650	1.670	50,000	82,700	1.6540	0.396	0.391	0.396	0.396	0.401	208,381	0.3969	0.61%
2000-06-13	0	1.640	1.630	1.670	1.640	1.650	290,000	476,900	1.6445	0.394	0.391	0.401	0.394	0.396	1,208,610	0.3946	-0.61%
2000-06-12	0	1.650	1.650	1.700	1.650	1.670	100,000	166,100	1.6610	0.396	0.396	0.408	0.396	0.401	416,762	0.3985	-1.79%
2000-06-09	0	1.680	1.640	1.680	-	-	0	0	-	0.403	0.394	0.403	-	-	0	-	0.00%
2000-06-08	0	1.680	1.660	1.680	-	-	0	0	-	0.403	0.398	0.403	-	-	0	-	0.00%
2000-06-07	0	1.680	1.640	1.690	-	-	0	0	-	0.403	0.394	0.406	-	-	0	-	0.00%
2000-06-05	0	1.680	1.680	1.700	1.680	1.680	18,000	30,240	1.6800	0.403	0.403	0.408	0.403	0.403	75,017	0.4031	-0.59%
2000-06-02	0	1.690	1.660	1.690	1.640	1.690	116,400	195,412	1.6788	0.406	0.398	0.406	0.394	0.406	485,111	0.4028	1.81%
2000-06-01	0	1.660	1.660	1.700	1.640	1.680	452,000	752,120	1.6640	0.398	0.398	0.408	0.394	0.403	1,883,765	0.3993	3.75%
2000-05-31	0	1.600	1.600	1.620	1.600	1.630	139,200	224,400	1.6121	0.384	0.384	0.389	0.384	0.391	580,133	0.3868	-1.23%
2000-05-30	0	1.620	1.580	1.630	1.620	1.620	36,000	58,320	1.6200	0.389	0.379	0.391	0.389	0.389	150,034	0.3887	1.25%
2000-05-29	0	1.600	1.600	-	1.600	1.600	14,000	22,400	1.6000	0.384	0.384	-	0.384	0.384	58,347	0.3839	-2.44%
2000-05-26	0	1.640	-	1.660	-	-	0	0	-	0.394	-	0.398	-	-	0	-	0.00%
2000-05-25	0	1.640	1.610	1.640	1.640	1.640	100,000	164,000	1.6400	0.394	0.386	0.394	0.394	0.394	416,762	0.3935	-0.61%
2000-05-24	0	1.650	1.640	1.650	1.640	1.650	34,000	55,960	1.6459	0.396	0.394	0.396	0.394	0.396	141,699	0.3949	0.00%
2000-05-23	0	1.650	1.640	1.680	1.620	1.650	120,000	197,400	1.6450	0.396	0.394	0.403	0.389	0.396	500,114	0.3947	-1.79%
2000-05-22	0	1.680	1.640	1.690	1.600	1.680	474,000	784,360	1.6548	0.403	0.394	0.406	0.384	0.403	1,975,452	0.3971	6.33%
2000-05-19	0	1.580	1.520	-	1.580	1.580	6,000	9,480	1.5800	0.379	0.365	-	0.379	0.379	25,006	0.3791	0.00%
2000-05-18	0	1.580	-	1.580	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
2000-05-17	0	1.580	1.550	1.580	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2000-05-16	0	1.580	1.560	1.580	1.580	1.580	14,000	22,120	1.5800	0.379	0.374	0.379	0.379	0.379	58,347	0.3791	3.27%
2000-05-15	0	1.530	1.530	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
2000-05-12	0	1.530	1.530	-	-	-	0	0	-	0.367	0.367	-	-	-	0	-	0.00%
2000-05-10	0	1.530	1.530	-	1.530	1.530	40,000	61,200	1.5300	0.367	0.367	-	0.367	0.367	166,705	0.3671	-1.29%
2000-05-09	0	1.550	1.510	-	-	-	0	0	-	0.372	0.362	-	-	-	0	-	0.00%
2000-05-08	0	1.550	-	1.580	-	-	0	0	-	0.372	-	0.379	-	-	0	-	0.00%
2000-05-05	0	1.550	1.550	1.580	-	-	0	0	-	0.372	0.372	0.379	-	-	0	-	0.00%
2000-05-04	0	1.550	1.550	-	1.550	1.560	20,000	31,060	1.5530	0.372	0.372	-	0.372	0.374	83,352	0.3726	0.65%
2000-05-03	0	1.540	1.540	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	0.65%
2000-05-02	0	1.530	1.530	1.550	1.530	1.530	20,000	30,600	1.5300	0.367	0.367	0.372	0.367	0.367	83,352	0.3671	0.00%
2000-04-28	0	1.530	1.530	1.560	1.530	1.530	12,000	18,360	1.5300	0.367	0.367	0.374	0.367	0.367	50,011	0.3671	-1.29%
2000-04-27	0	1.550	-	-	-	-	0	0	-	0.372	-	-	-	-	0	-	0.00%
2000-04-26	0	1.550	1.540	-	1.520	1.560	24,000	37,180	1.5492	0.372	0.370	-	0.365	0.374	100,023	0.3717	1.31%
2000-04-25	0	1.530	1.530	1.560	1.520	1.520	20,000	30,400	1.5200	0.367	0.367	0.374	0.365	0.365	83,352	0.3647	-1.29%
2000-04-20	0	1.550	1.550	1.560	1.550	1.550	38,000	58,900	1.5500	0.372	0.372	0.374	0.372	0.372	158,370	0.3719	0.00%
2000-04-19	0	1.550	1.540	1.570	-	-	0	0	-	0.372	0.370	0.377	-	-	0	-	0.00%
2000-04-18	0	1.550	1.520	-	1.550	1.550	50,000	77,500	1.5500	0.372	0.365	-	0.372	0.372	208,381	0.3719	2.65%
2000-04-17	0	1.510	1.510	1.550	1.510	1.510	22,000	33,220	1.5100	0.362	0.362	0.372	0.362	0.362	91,688	0.3623	-2.58%
2000-04-14	0	1.550	1.540	-	1.550	1.550	270,000	418,500	1.5500	0.372	0.370	-	0.372	0.372	1,125,258	0.3719	0.00%
2000-04-13	0	1.550	1.550	-	1.550	1.550	8,000	12,400	1.5500	0.372	0.372	-	0.372	0.372	33,341	0.3719	-0.64%
2000-04-12	0	1.560	1.560	-	-	-	0	0	-	0.374	0.374	-	-	-	0	-	0.00%
2000-04-11	0	1.560	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2000-04-10	0	1.560	1.560	-	-	-	0	0	-	0.374	0.374	-	-	-	0	-	0.00%
2000-04-07	0	1.560	1.560	-	1.560	1.560	30,000	46,800	1.5600	0.374	0.374	-	0.374	0.374	125,029	0.3743	0.00%
2000-04-06	0	1.560	1.550	-	-	-	0	0	-	0.374	0.372	-	-	-	0	-	0.00%
2000-04-05	0	1.560	1.560	-	1.560	1.570	30,000	47,000	1.5667	0.374	0.374	-	0.374	0.377	125,029	0.3759	-1.27%
2000-04-03	0	1.580	1.570	1.610	1.580	1.580	70,000	110,600	1.5800	0.379	0.377	0.386	0.379	0.379	291,733	0.3791	-1.25%
2000-03-31	0	1.600	1.580	1.620	-	-	0	0	-	0.384	0.379	0.389	-	-	0	-	0.00%
2000-03-30	0	1.600	1.600	-	-	-	0	0	-	0.384	0.384	-	-	-	0	-	1.27%
2000-03-29	0	1.580	1.580	1.620	1.570	1.570	50,000	78,500	1.5700	0.379	0.379	0.389	0.377	0.377	208,381	0.3767	0.64%
2000-03-28	0	1.570	1.570	1.610	1.570	1.570	6,000	9,420	1.5700	0.377	0.377	0.386	0.377	0.377	25,006	0.3767	0.00%
2000-03-27	0	1.570	1.570	1.650	1.570	1.580	282,000	443,660	1.5733	0.377	0.377	0.396	0.377	0.379	1,175,269	0.3775	0.00%
2000-03-24	0	1.570	1.570	-	1.570	1.600	300,000	471,800	1.5727	0.377	0.377	-	0.377	0.384	1,250,286	0.3774	0.00%
2000-03-23	0	1.570	1.570	1.590	1.570	1.570	200,000	314,000	1.5700	0.377	0.377	0.382	0.377	0.377	833,524	0.3767	0.00%
2000-03-22	0	1.570	1.560	1.570	1.570	1.570	160,000	251,200	1.5700	0.377	0.374	0.377	0.377	0.377	666,819	0.3767	-0.63%
2000-03-21	0	1.580	1.570	1.580	1.570	1.580	180,000	282,900	1.5717	0.379	0.377	0.379	0.377	0.379	750,172	0.3771	0.64%
2000-03-20	0	1.570	1.570	1.600	1.570	1.570	50,000	78,500	1.5700	0.377	0.377	0.384	0.377	0.377	208,381	0.3767	-1.26%
2000-03-17	0	1.590	1.570	1.590	1.590	1.590	44,000	69,960	1.5900	0.382	0.377	0.382	0.382	0.382	183,375	0.3815	1.27%
2000-03-16	0	1.570	1.560	1.610	1.570	1.630	364,000	579,440	1.5919	0.377	0.374	0.386	0.377	0.391	1,517,014	0.3820	-3.68%
2000-03-15	0	1.630	1.620	1.630	1.630	1.640	184,000	300,120	1.6311	0.391	0.389	0.391	0.391	0.394	766,842	0.3914	0.00%
2000-03-14	0	1.630	1.630	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
2000-03-13	0	1.630	1.630	-	1.630	1.650	440,000	723,240	1.6437	0.391	0.391	-	0.391	0.396	1,833,753	0.3944	-2.40%
2000-03-10	0	1.670	1.660	1.680	1.670	1.690	340,000	568,800	1.6729	0.401	0.398	0.403	0.401	0.406	1,416,991	0.4014	-0.60%
2000-03-09	0	1.680	1.670	1.680	1.680	1.690	170,000	286,300	1.6841	0.403	0.401	0.403	0.403	0.406	708,496	0.4041	-0.59%
2000-03-08	0	1.690	1.690	-	1.690	1.710	300,000	509,180	1.6973	0.406	0.406	-	0.406	0.410	1,250,286	0.4073	-1.74%
2000-03-07	0	1.720	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
2000-03-06	0	1.720	1.720	-	1.680	1.680	2,000	3,360	1.6800	0.413	0.413	-	0.403	0.403	8,335	0.4031	1.18%
2000-03-03	0	1.700	1.680	-	-	-	0	0	-	0.408	0.403	-	-	-	0	-	0.00%
2000-03-02	0	1.700	1.670	-	-	-	0	0	-	0.408	0.401	-	-	-	0	-	0.00%
2000-03-01	0	1.700	1.660	-	-	-	0	0	-	0.408	0.398	-	-	-	0	-	0.00%
2000-02-29	0	1.700	1.660	1.700	-	-	0	0	-	0.408	0.398	0.408	-	-	0	-	0.00%
2000-02-28	0	1.700	1.670	-	-	-	0	0	-	0.408	0.401	-	-	-	0	-	0.00%
2000-02-25	0	1.700	1.700	1.750	1.700	1.730	440,000	754,980	1.7159	0.408	0.408	0.420	0.408	0.415	1,833,753	0.4117	-2.30%
2000-02-24	0	1.740	1.740	1.800	1.740	1.760	370,000	649,900	1.7565	0.418	0.418	0.432	0.418	0.422	1,542,020	0.4215	-2.25%
2000-02-23	0	1.780	1.770	1.780	1.780	1.780	176,000	313,280	1.7800	0.427	0.425	0.427	0.427	0.427	733,501	0.4271	-1.11%
2000-02-22	0	1.800	1.800	1.840	1.800	1.840	121,655	221,946	1.8244	0.432	0.432	0.441	0.432	0.441	507,012	0.4378	-2.70%
2000-02-21	0	1.850	1.850	-	1.850	1.880	300,000	556,680	1.8556	0.444	0.444	-	0.444	0.451	1,250,286	0.4452	-2.63%
2000-02-18	0	1.900	1.860	1.900	-	-	0	0	-	0.456	0.446	0.456	-	-	0	-	-0.52%
2000-02-17	0	1.910	-	1.910	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
2000-02-16	0	1.910	1.900	1.910	1.890	1.910	230,000	439,060	1.9090	0.458	0.456	0.458	0.453	0.458	958,553	0.4580	-1.04%
2000-02-15	0	1.930	1.920	1.940	-	-	0	0	-	0.463	0.461	0.465	-	-	0	-	0.00%
2000-02-14	0	1.930	1.930	2.000	1.900	1.960	164,000	316,680	1.9310	0.463	0.463	0.480	0.456	0.470	683,490	0.4633	2.66%
2000-02-11	0	1.880	1.840	1.900	1.880	1.880	132,000	248,160	1.8800	0.451	0.441	0.456	0.451	0.451	550,126	0.4511	1.62%
2000-02-10	0	1.850	1.820	1.860	1.810	1.850	94,000	172,700	1.8372	0.444	0.437	0.446	0.434	0.444	391,756	0.4408	2.78%
2000-02-09	0	1.800	1.760	-	-	-	0	0	-	0.432	0.422	-	-	-	0	-	0.00%
2000-02-08	0	1.800	1.780	1.820	-	-	0	0	-	0.432	0.427	0.437	-	-	0	-	0.00%
2000-02-03	0	1.800	1.780	-	1.800	1.800	50,000	90,000	1.8000	0.432	0.427	-	0.432	0.432	208,381	0.4319	1.12%
2000-02-02	0	1.780	1.760	1.820	-	-	0	0	-	0.427	0.422	0.437	-	-	0	-	0.00%
2000-02-01	0	1.780	1.750	-	-	-	0	0	-	0.427	0.420	-	-	-	0	-	0.00%
2000-01-31	0	1.780	1.780	1.800	1.740	1.760	64,000	111,760	1.7463	0.427	0.427	0.432	0.418	0.422	266,728	0.4190	0.00%
2000-01-28	0	1.780	1.760	1.800	-	-	0	0	-	0.427	0.422	0.432	-	-	0	-	0.00%
2000-01-27	0	1.780	1.760	1.800	1.760	1.800	166,000	293,280	1.7667	0.427	0.422	0.432	0.422	0.432	691,825	0.4239	-1.11%
2000-01-26	0	1.800	1.760	1.800	1.780	1.800	50,000	89,400	1.7880	0.432	0.422	0.432	0.427	0.432	208,381	0.4290	1.12%
2000-01-25	0	1.780	1.730	1.780	1.780	1.780	50,000	89,000	1.7800	0.427	0.415	0.427	0.427	0.427	208,381	0.4271	2.30%
2000-01-24	0	1.740	1.720	-	-	-	0	0	-	0.418	0.413	-	-	-	0	-	0.00%
2000-01-21	0	1.740	1.720	-	-	-	0	0	-	0.418	0.413	-	-	-	0	-	0.00%
2000-01-20	0	1.740	1.720	-	-	-	0	0	-	0.418	0.413	-	-	-	0	-	0.00%
2000-01-19	0	1.740	1.720	1.780	-	-	0	0	-	0.418	0.413	0.427	-	-	0	-	0.00%
2000-01-18	0	1.740	1.730	1.780	-	-	0	0	-	0.418	0.415	0.427	-	-	0	-	0.00%
2000-01-17	0	1.740	1.740	-	1.720	1.720	4,000	6,880	1.7200	0.418	0.418	-	0.413	0.413	16,670	0.4127	1.16%
2000-01-14	0	1.720	1.720	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	0.00%
2000-01-13	0	1.720	1.720	-	1.700	1.700	12,000	20,400	1.7000	0.413	0.413	-	0.408	0.408	50,011	0.4079	0.00%
2000-01-12	0	1.720	1.720	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	0.00%
2000-01-11	0	1.720	1.720	1.760	1.710	1.720	56,000	96,060	1.7154	0.413	0.413	0.422	0.410	0.413	233,387	0.4116	-0.58%
2000-01-10	0	1.730	1.730	-	1.710	1.720	31,000	53,160	1.7148	0.415	0.415	-	0.410	0.413	129,196	0.4115	-0.57%
2000-01-07	0	1.740	1.710	1.750	1.740	1.740	50,000	87,000	1.7400	0.418	0.410	0.420	0.418	0.418	208,381	0.4175	-1.14%
2000-01-06	0	1.760	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2000-01-05	0	1.760	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2000-01-04	0	1.760	1.720	1.780	-	-	0	0	-	0.422	0.413	0.427	-	-	0	-	0.00%
2000-01-03	0	1.760	1.730	1.780	1.760	1.760	110,000	193,600	1.7600	0.422	0.415	0.427	0.422	0.422	458,438	0.4223	2.92%
1999-12-30	0	1.710	1.710	-	-	-	0	0	-	0.410	0.410	-	-	-	0	-	0.59%
1999-12-29	0	1.700	1.700	1.780	1.700	1.720	87,990	149,884	1.7034	0.408	0.408	0.427	0.408	0.413	366,709	0.4087	-3.41%
1999-12-28	0	1.760	1.700	1.780	1.720	1.760	62,000	108,720	1.7535	0.422	0.408	0.427	0.413	0.422	258,392	0.4208	1.15%
1999-12-24	0	1.740	1.720	1.750	-	-	0	0	-	0.418	0.413	0.420	-	-	0	-	0.00%
1999-12-23	0	1.740	1.720	1.780	1.720	1.740	90,000	155,800	1.7311	0.418	0.413	0.427	0.413	0.418	375,086	0.4154	0.58%
1999-12-22	0	1.730	1.700	1.760	-	-	0	0	-	0.415	0.408	0.422	-	-	0	-	0.00%
1999-12-21	0	1.730	1.700	-	-	-	0	0	-	0.415	0.408	-	-	-	0	-	0.00%
1999-12-20	0	1.730	1.720	1.760	1.730	1.730	28,000	48,440	1.7300	0.415	0.413	0.422	0.415	0.415	116,693	0.4151	0.58%
1999-12-17	0	1.720	1.720	1.760	1.720	1.720	6,000	10,320	1.7200	0.413	0.413	0.422	0.413	0.413	25,006	0.4127	0.58%
1999-12-16	0	1.710	1.710	1.720	1.700	1.700	40,000	68,000	1.7000	0.410	0.410	0.413	0.408	0.408	166,705	0.4079	-0.58%
1999-12-15	0	1.720	1.720	1.750	1.720	1.720	10,000	17,200	1.7200	0.413	0.413	0.420	0.413	0.413	41,676	0.4127	-1.15%
1999-12-14	0	1.740	1.730	1.740	1.720	1.760	69,600	120,988	1.7383	0.418	0.415	0.418	0.413	0.422	290,066	0.4171	-0.57%
1999-12-13	0	1.750	1.740	1.750	1.750	1.760	40,000	70,200	1.7550	0.420	0.418	0.420	0.420	0.422	166,705	0.4211	0.57%
1999-12-10	0	1.740	1.740	1.760	1.730	1.730	20,000	34,600	1.7300	0.418	0.418	0.422	0.415	0.415	83,352	0.4151	0.58%
1999-12-09	0	1.730	1.730	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.58%
1999-12-08	0	1.720	1.710	-	1.700	1.720	40,000	68,200	1.7050	0.413	0.410	-	0.408	0.413	166,705	0.4091	1.18%
1999-12-07	0	1.700	1.680	-	-	-	0	0	-	0.408	0.403	-	-	-	0	-	0.00%
1999-12-06	0	1.700	1.680	-	-	-	0	0	-	0.408	0.403	-	-	-	0	-	0.00%
1999-12-03	0	1.700	1.660	-	-	-	0	0	-	0.408	0.398	-	-	-	0	-	0.00%
1999-12-02	0	1.700	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1999-12-01	0	1.700	1.660	-	-	-	0	0	-	0.408	0.398	-	-	-	0	-	0.00%
1999-11-30	0	1.700	1.660	-	-	-	0	0	-	0.408	0.398	-	-	-	0	-	0.00%
1999-11-29	0	1.700	1.680	-	-	-	0	0	-	0.408	0.403	-	-	-	0	-	0.00%
1999-11-26	0	1.700	1.660	-	-	-	0	0	-	0.408	0.398	-	-	-	0	-	0.00%
1999-11-25	0	1.700	1.660	-	-	-	4,000	6,680	1.6700	0.408	0.398	-	-	-	16,670	0.4007	0.00%
1999-11-24	0	1.700	1.700	-	1.690	1.690	20,000	33,800	1.6900	0.408	0.408	-	0.406	0.406	83,352	0.4055	0.00%
1999-11-23	0	1.700	1.700	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
1999-11-22	0	1.700	1.700	-	1.700	1.700	100,000	170,000	1.7000	0.408	0.408	-	0.408	0.408	416,762	0.4079	-0.58%
1999-11-19	0	1.710	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1999-11-18	0	1.710	1.700	-	-	-	0	0	-	0.410	0.408	-	-	-	0	-	0.00%
1999-11-17	0	1.710	1.700	-	-	-	0	0	-	0.410	0.408	-	-	-	0	-	0.00%
1999-11-16	0	1.710	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1999-11-15	0	1.710	1.710	1.750	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	0.00%
1999-11-12	0	1.710	1.710	-	1.700	1.710	62,000	105,900	1.7081	0.410	0.410	-	0.408	0.410	258,392	0.4098	-1.16%
1999-11-11	0	1.730	1.710	-	-	-	0	0	-	0.415	0.410	-	-	-	0	-	0.00%
1999-11-10	0	1.730	1.730	1.750	1.730	1.730	80,000	138,400	1.7300	0.415	0.415	0.420	0.415	0.415	333,410	0.4151	-1.14%
1999-11-09	0	1.750	1.740	1.780	-	-	0	0	-	0.420	0.418	0.427	-	-	0	-	0.00%
1999-11-08	0	1.750	1.750	1.790	1.750	1.750	20,000	35,000	1.7500	0.420	0.420	0.430	0.420	0.420	83,352	0.4199	-1.69%
1999-11-05	0	1.780	1.740	1.780	1.790	1.790	20,000	35,800	1.7900	0.427	0.418	0.427	0.430	0.430	83,352	0.4295	1.71%
1999-11-04	0	1.750	1.740	-	1.740	1.750	60,000	104,700	1.7450	0.420	0.418	-	0.418	0.420	250,057	0.4187	0.00%
1999-11-03	0	1.750	1.740	-	-	-	0	0	-	0.420	0.418	-	-	-	0	-	0.00%
1999-11-02	0	1.750	1.750	-	1.730	1.730	20,000	34,600	1.7300	0.420	0.420	-	0.415	0.415	83,352	0.4151	0.00%
1999-11-01	0	1.750	1.750	-	1.730	1.750	50,000	86,900	1.7380	0.420	0.420	-	0.415	0.420	208,381	0.4170	0.00%
1999-10-29	0	1.750	1.750	-	1.740	1.740	20,000	34,800	1.7400	0.420	0.420	-	0.418	0.418	83,352	0.4175	0.00%
1999-10-28	0	1.750	1.740	-	-	-	0	0	-	0.420	0.418	-	-	-	0	-	0.00%
1999-10-27	0	1.750	1.740	1.750	1.750	1.750	70,000	122,500	1.7500	0.420	0.418	0.420	0.420	0.420	291,733	0.4199	0.00%
1999-10-26	0	1.750	1.740	-	-	-	0	0	-	0.420	0.418	-	-	-	0	-	0.00%
1999-10-25	0	1.750	1.740	-	-	-	0	0	-	0.420	0.418	-	-	-	0	-	0.00%
1999-10-22	0	1.750	1.750	1.820	1.750	1.780	50,000	87,980	1.7596	0.420	0.420	0.437	0.420	0.427	208,381	0.4222	-1.69%
1999-10-21	0	1.780	-	1.820	-	-	0	0	-	0.427	-	0.437	-	-	0	-	0.00%
1999-10-20	0	1.780	-	1.780	-	-	0	0	-	0.427	-	0.427	-	-	0	-	-1.11%
1999-10-19	0	1.800	-	1.800	-	-	0	0	-	0.432	-	0.432	-	-	0	-	-0.55%
1999-10-15	0	1.810	-	1.810	-	-	0	0	-	0.434	-	0.434	-	-	0	-	0.00%
1999-10-14	0	1.810	-	-	-	-	0	0	-	0.434	-	-	-	-	0	-	0.00%
1999-10-13	0	1.810	-	1.820	-	-	0	0	-	0.434	-	0.437	-	-	0	-	0.00%
1999-10-12	0	1.810	-	1.820	-	-	0	0	-	0.434	-	0.437	-	-	0	-	0.00%
1999-10-11	0	1.810	-	1.820	-	-	0	0	-	0.434	-	0.437	-	-	0	-	0.00%
1999-10-08	0	1.810	-	1.810	1.810	1.810	20,000	36,200	1.8100	0.434	-	0.434	0.434	0.434	83,352	0.4343	0.56%
1999-10-07	0	1.800	-	1.820	1.800	1.800	150,000	270,000	1.8000	0.432	-	0.437	0.432	0.432	625,143	0.4319	1.69%
1999-10-06	0	1.770	1.750	1.780	1.770	1.770	70,000	123,900	1.7700	0.425	0.420	0.427	0.425	0.425	291,733	0.4247	-0.00%
1999-10-05	0	1.830	1.800	1.830	1.830	1.830	2,000	3,660	1.8300	0.425	0.418	0.425	0.425	0.425	8,618	0.4247	0.55%
1999-10-04	0	1.820	1.820	1.830	1.820	1.820	18,000	32,760	1.8200	0.422	0.422	0.425	0.422	0.422	77,560	0.4224	0.00%
1999-09-30	0	1.820	1.780	1.820	1.820	1.820	20,000	36,400	1.8200	0.422	0.413	0.422	0.422	0.422	86,178	0.4224	0.00%
1999-09-29	0	1.820	1.780	1.840	1.820	1.820	70,000	127,400	1.8200	0.422	0.413	0.427	0.422	0.422	301,623	0.4224	2.25%
1999-09-28	0	1.780	1.780	1.820	1.780	1.820	390,000	707,000	1.8128	0.413	0.413	0.422	0.413	0.422	1,680,469	0.4207	-2.20%
1999-09-27	0	1.820	1.770	1.820	1.820	1.820	120,000	218,400	1.8200	0.422	0.411	0.422	0.422	0.422	517,068	0.4224	1.68%
1999-09-24	0	1.790	-	1.820	-	-	0	0	-	0.415	-	0.422	-	-	0	-	0.00%
1999-09-23	0	1.790	1.750	1.830	-	-	0	0	-	0.415	0.406	0.425	-	-	0	-	0.00%
1999-09-22	0	1.790	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
1999-09-21	0	1.790	1.770	1.790	1.790	1.790	10,000	17,900	1.7900	0.415	0.411	0.415	0.415	0.415	43,089	0.4154	0.00%
1999-09-20	0	1.790	1.750	1.830	-	-	0	0	-	0.415	0.406	0.425	-	-	0	-	0.00%
1999-09-17	0	1.790	1.750	1.790	1.790	1.790	50,000	89,500	1.7900	0.415	0.406	0.415	0.415	0.415	215,445	0.4154	1.13%
1999-09-15	0	1.770	1.750	1.800	-	-	0	0	-	0.411	0.406	0.418	-	-	0	-	0.00%
1999-09-14	0	1.770	1.770	1.790	1.770	1.770	10,000	17,700	1.7700	0.411	0.411	0.415	0.411	0.411	43,089	0.4108	0.00%
1999-09-13	0	1.770	1.750	1.790	-	-	0	0	-	0.411	0.406	0.415	-	-	0	-	0.00%
1999-09-10	0	1.770	1.770	1.790	1.760	1.790	68,000	121,380	1.7850	0.411	0.411	0.415	0.408	0.415	293,005	0.4143	-1.12%
1999-09-09	0	1.790	1.780	1.790	1.740	1.790	30,000	53,600	1.7867	0.415	0.413	0.415	0.404	0.415	129,267	0.4146	0.56%
1999-09-08	0	1.780	-	1.780	-	-	0	0	-	0.413	-	0.413	-	-	0	-	-0.56%
1999-09-07	0	1.790	1.740	1.790	1.790	1.790	20,000	35,800	1.7900	0.415	0.404	0.415	0.415	0.415	86,178	0.4154	2.29%
1999-09-06	0	1.750	1.750	1.770	1.750	1.750	30,000	52,500	1.7500	0.406	0.406	0.411	0.406	0.406	129,267	0.4061	1.16%
1999-09-03	0	1.730	1.720	1.740	1.720	1.730	44,000	75,940	1.7259	0.401	0.399	0.404	0.399	0.401	189,591	0.4005	-0.57%
1999-09-02	0	1.740	-	-	-	-	0	0	-	0.404	-	-	-	-	0	-	0.00%
1999-09-01	0	1.740	1.710	1.780	-	-	0	0	-	0.404	0.397	0.413	-	-	0	-	0.00%
1999-08-31	0	1.740	1.710	-	-	-	0	0	-	0.404	0.397	-	-	-	0	-	0.00%
1999-08-30	0	1.740	1.700	1.780	-	-	0	0	-	0.404	0.395	0.413	-	-	0	-	0.00%
1999-08-27	0	1.740	1.710	1.780	-	-	0	0	-	0.404	0.397	0.413	-	-	0	-	0.00%
1999-08-26	0	1.740	1.720	1.750	-	-	0	0	-	0.404	0.399	0.406	-	-	0	-	0.00%
1999-08-25	0	1.740	1.700	1.780	-	-	0	0	-	0.404	0.395	0.413	-	-	0	-	0.00%
1999-08-24	0	1.740	1.700	1.780	-	-	0	0	-	0.404	0.395	0.413	-	-	0	-	0.00%
1999-08-23	0	1.740	-	-	-	-	0	0	-	0.404	-	-	-	-	0	-	0.00%
1999-08-20	0	1.740	1.740	1.770	1.730	1.750	64,000	111,800	1.7469	0.404	0.404	0.411	0.401	0.406	275,769	0.4054	-0.57%
1999-08-19	0	1.750	1.720	1.750	1.750	1.750	2,000	3,500	1.7500	0.406	0.399	0.406	0.406	0.406	8,618	0.4061	1.74%
1999-08-18	0	1.720	1.720	1.750	1.700	1.700	35,200	59,780	1.6983	0.399	0.399	0.406	0.395	0.395	151,673	0.3941	0.58%
1999-08-17	0	1.710	1.710	-	1.710	1.710	11,000	18,780	1.7073	0.397	0.397	-	0.397	0.397	47,398	0.3962	-1.72%
1999-08-16	0	1.740	1.710	1.740	-	-	0	0	-	0.404	0.397	0.404	-	-	0	-	0.00%
1999-08-13	0	1.740	1.700	1.750	-	-	0	0	-	0.404	0.395	0.406	-	-	0	-	0.00%
1999-08-12	0	1.740	1.710	1.760	-	-	0	0	-	0.404	0.397	0.408	-	-	0	-	0.00%
1999-08-11	0	1.740	1.690	1.750	1.730	1.740	50,000	86,800	1.7360	0.404	0.392	0.406	0.401	0.404	215,445	0.4029	0.58%
1999-08-10	0	1.730	1.720	-	-	-	0	0	-	0.401	0.399	-	-	-	0	-	0.00%
1999-08-09	0	1.730	1.720	1.750	-	-	0	0	-	0.401	0.399	0.406	-	-	0	-	0.00%
1999-08-06	0	1.730	1.730	-	1.730	1.730	20,000	34,600	1.7300	0.401	0.401	-	0.401	0.401	86,178	0.4015	0.00%
1999-08-05	0	1.730	1.730	-	1.730	1.730	50,000	86,500	1.7300	0.401	0.401	-	0.401	0.401	215,445	0.4015	-1.14%
1999-08-04	0	1.750	1.750	1.790	1.740	1.740	6,000	10,440	1.7400	0.406	0.406	0.415	0.404	0.404	25,853	0.4038	0.00%
1999-08-03	0	1.750	1.750	1.790	-	-	0	0	-	0.406	0.406	0.415	-	-	0	-	0.00%
1999-08-02	0	1.750	1.750	1.770	1.750	1.750	22,000	38,500	1.7500	0.406	0.406	0.411	0.406	0.406	94,796	0.4061	1.74%
1999-07-30	0	1.720	1.720	-	-	-	0	0	-	0.399	0.399	-	-	-	0	-	0.00%
1999-07-29	0	1.720	1.700	-	-	-	0	0	-	0.399	0.395	-	-	-	0	-	0.00%
1999-07-28	0	1.720	1.720	-	1.720	1.720	60,000	103,200	1.7200	0.399	0.399	-	0.399	0.399	258,534	0.3992	-0.58%
1999-07-27	0	1.730	1.710	-	-	-	0	0	-	0.401	0.397	-	-	-	0	-	0.00%
1999-07-26	0	1.730	1.720	1.760	-	-	0	0	-	0.401	0.399	0.408	-	-	0	-	0.00%
1999-07-23	0	1.730	1.730	1.750	1.730	1.750	150,000	261,500	1.7433	0.401	0.401	0.406	0.401	0.406	646,334	0.4046	-2.81%
1999-07-22	0	1.780	1.770	1.790	-	-	0	0	-	0.413	0.411	0.415	-	-	0	-	0.00%
1999-07-21	0	1.780	1.770	1.830	1.780	1.780	50,000	89,000	1.7800	0.413	0.411	0.425	0.413	0.413	215,445	0.4131	-1.66%
1999-07-20	0	1.810	1.810	-	1.790	1.790	20,000	35,800	1.7900	0.420	0.420	-	0.415	0.415	86,178	0.4154	0.56%
1999-07-19	0	1.800	1.780	1.830	-	-	0	0	-	0.418	0.413	0.425	-	-	0	-	0.00%
1999-07-16	0	1.800	1.780	1.830	1.800	1.800	6,000	10,800	1.8000	0.418	0.413	0.425	0.418	0.418	25,853	0.4177	-0.55%
1999-07-15	0	1.810	1.790	1.850	-	-	0	0	-	0.420	0.415	0.429	-	-	0	-	0.00%
1999-07-14	0	1.810	1.790	1.810	-	-	0	0	-	0.420	0.415	0.420	-	-	0	-	0.00%
1999-07-13	0	1.810	1.790	1.810	1.800	1.810	42,000	75,640	1.8010	0.420	0.415	0.420	0.418	0.420	180,974	0.4180	0.00%
1999-07-12	0	1.810	1.810	1.850	1.810	1.810	25,495	46,056	1.8065	0.420	0.420	0.429	0.420	0.420	109,855	0.4192	-0.55%
1999-07-09	0	1.820	1.800	1.830	1.810	1.820	286,000	520,220	1.8190	0.422	0.418	0.425	0.420	0.422	1,232,344	0.4221	2.82%
1999-07-08	0	1.770	1.770	1.810	1.770	1.820	72,000	127,560	1.7717	0.411	0.411	0.420	0.411	0.422	310,241	0.4112	-0.56%
1999-07-07	0	1.780	1.780	1.800	1.760	1.800	216,000	383,640	1.7761	0.413	0.413	0.418	0.408	0.418	930,722	0.4122	1.14%
1999-07-06	0	1.760	1.760	-	1.760	1.760	60,000	105,600	1.7600	0.408	0.408	-	0.408	0.408	258,534	0.4085	0.00%
1999-07-05	0	1.760	1.760	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
1999-07-02	0	1.760	1.760	1.780	1.750	1.760	238,000	416,960	1.7519	0.408	0.408	0.413	0.406	0.408	1,025,517	0.4066	0.57%
1999-06-30	0	1.750	1.750	1.780	1.750	1.750	34,000	59,500	1.7500	0.406	0.406	0.413	0.406	0.406	146,502	0.4061	0.00%
1999-06-29	0	1.750	1.750	1.760	1.750	1.760	70,000	122,900	1.7557	0.406	0.406	0.408	0.406	0.408	301,623	0.4075	1.16%
1999-06-28	0	1.730	1.720	-	-	-	0	0	-	0.401	0.399	-	-	-	0	-	0.00%
1999-06-25	0	1.730	1.730	-	1.730	1.730	10,000	17,300	1.7300	0.401	0.401	-	0.401	0.401	43,089	0.4015	0.00%
1999-06-24	0	1.730	1.730	1.770	-	-	0	0	-	0.401	0.401	0.411	-	-	0	-	0.00%
1999-06-23	0	1.730	1.730	-	1.730	1.730	30,000	51,900	1.7300	0.401	0.401	-	0.401	0.401	129,267	0.4015	0.00%
1999-06-22	0	1.730	1.730	1.750	-	-	0	0	-	0.401	0.401	0.406	-	-	0	-	0.00%
1999-06-21	0	1.730	1.730	1.760	1.700	1.720	14,000	24,000	1.7143	0.401	0.401	0.408	0.395	0.399	60,325	0.3978	0.58%
1999-06-17	0	1.820	1.810	1.820	1.810	1.820	40,000	72,500	1.8125	0.399	0.397	0.399	0.397	0.399	182,377	0.3975	0.55%
1999-06-16	0	1.810	1.810	1.840	1.810	1.810	10,000	18,100	1.8100	0.397	0.397	0.404	0.397	0.397	45,594	0.3970	0.00%
1999-06-15	0	1.810	1.810	1.840	1.810	1.830	70,000	127,200	1.8171	0.397	0.397	0.404	0.397	0.401	319,159	0.3985	-1.09%
1999-06-14	0	1.830	1.820	1.830	1.820	1.830	98,000	179,040	1.8269	0.401	0.399	0.401	0.399	0.401	446,822	0.4007	1.10%
1999-06-11	0	1.810	1.810	1.840	1.810	1.810	30,000	54,300	1.8100	0.397	0.397	0.404	0.397	0.397	136,782	0.3970	0.00%
1999-06-10	0	1.810	1.810	1.840	1.810	1.840	166,000	301,760	1.8178	0.397	0.397	0.404	0.397	0.404	756,863	0.3987	-0.55%
1999-06-09	0	1.820	1.790	1.820	1.820	1.820	12,000	21,840	1.8200	0.399	0.393	0.399	0.399	0.399	54,713	0.3992	1.68%
1999-06-08	0	1.790	1.790	1.820	1.790	1.820	154,000	276,580	1.7960	0.393	0.393	0.399	0.393	0.399	702,150	0.3939	0.00%
1999-06-07	0	1.790	1.780	1.790	1.790	1.790	52,000	93,080	1.7900	0.393	0.390	0.393	0.393	0.393	237,089	0.3926	0.56%
1999-06-04	0	1.780	1.780	1.800	1.770	1.790	74,000	131,760	1.7805	0.390	0.390	0.395	0.388	0.393	337,397	0.3905	0.56%
1999-06-03	0	1.770	1.770	-	1.770	1.800	42,000	74,960	1.7848	0.388	0.388	-	0.388	0.395	191,495	0.3914	0.00%
1999-06-02	0	1.770	1.770	1.800	-	-	0	0	-	0.388	0.388	0.395	-	-	0	-	0.57%
1999-06-01	0	1.760	1.760	1.800	-	-	10,000	17,600	1.7600	0.386	0.386	0.395	-	-	45,594	0.3860	0.00%
1999-05-31	0	1.760	1.750	1.840	1.760	1.760	50,000	88,000	1.7600	0.386	0.384	0.404	0.386	0.386	227,971	0.3860	0.00%
1999-05-28	0	1.760	1.730	-	-	-	20,000	34,800	1.7400	0.386	0.379	-	-	-	91,188	0.3816	0.00%
1999-05-27	0	1.760	1.760	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1999-05-26	0	1.760	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1999-05-25	0	1.760	1.760	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1999-05-24	0	1.760	1.760	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1999-05-21	0	1.760	1.760	1.820	1.760	1.760	50,000	88,000	1.7600	0.386	0.386	0.399	0.386	0.386	227,971	0.3860	-1.12%
1999-05-20	0	1.780	1.760	-	-	-	0	0	-	0.390	0.386	-	-	-	0	-	0.00%
1999-05-19	0	1.780	1.760	-	-	-	0	0	-	0.390	0.386	-	-	-	0	-	0.00%
1999-05-18	0	1.780	1.770	1.820	-	-	0	0	-	0.390	0.388	0.399	-	-	0	-	0.00%
1999-05-17	0	1.780	1.750	-	-	-	0	0	-	0.390	0.384	-	-	-	0	-	0.00%
1999-05-14	0	1.780	1.770	-	1.780	1.780	20,000	35,600	1.7800	0.390	0.388	-	0.390	0.390	91,188	0.3904	0.00%
1999-05-13	0	1.780	1.770	-	-	-	0	0	-	0.390	0.388	-	-	-	0	-	0.00%
1999-05-12	0	1.780	1.780	1.820	1.770	1.780	62,000	110,120	1.7761	0.390	0.390	0.399	0.388	0.390	282,684	0.3896	0.00%
1999-05-11	0	1.780	1.780	-	1.770	1.780	40,000	71,000	1.7750	0.390	0.390	-	0.388	0.390	182,377	0.3893	0.00%
1999-05-10	0	1.780	1.770	1.800	1.770	1.780	110,000	195,700	1.7791	0.390	0.388	0.395	0.388	0.390	501,535	0.3902	-1.11%
1999-05-07	0	1.800	1.800	1.850	1.800	1.810	72,000	130,000	1.8056	0.395	0.395	0.406	0.395	0.397	328,278	0.3960	0.00%
1999-05-06	0	1.800	1.780	1.840	1.800	1.800	26,000	46,800	1.8000	0.395	0.390	0.404	0.395	0.395	118,545	0.3948	1.69%
1999-05-05	0	1.770	1.740	1.840	1.760	1.800	52,000	91,800	1.7654	0.388	0.382	0.404	0.386	0.395	237,089	0.3872	0.57%
1999-05-04	0	1.760	1.740	1.770	1.760	1.760	60,000	105,600	1.7600	0.386	0.382	0.388	0.386	0.386	273,565	0.3860	1.15%
1999-05-03	0	1.740	-	-	-	-	0	0	-	0.382	-	-	-	-	0	-	0.00%
1999-04-30	0	1.740	1.730	1.760	1.730	1.740	54,000	93,820	1.7374	0.382	0.379	0.386	0.379	0.382	246,208	0.3811	2.35%
1999-04-29	0	1.700	1.690	1.750	1.700	1.730	80,000	136,700	1.7088	0.373	0.371	0.384	0.373	0.379	364,753	0.3748	-2.86%
1999-04-28	0	1.750	1.700	-	-	-	0	0	-	0.384	0.373	-	-	-	0	-	0.00%
1999-04-27	0	1.750	-	1.760	1.750	1.750	20,000	35,000	1.7500	0.384	-	0.386	0.384	0.384	91,188	0.3838	0.00%
1999-04-26	0	1.750	1.750	1.770	1.750	1.750	50,000	87,500	1.7500	0.384	0.384	0.388	0.384	0.384	227,971	0.3838	0.00%
1999-04-23	0	1.750	1.710	1.750	1.710	1.750	18,000	31,100	1.7278	0.384	0.375	0.384	0.375	0.384	82,069	0.3789	2.34%
1999-04-22	0	1.710	1.700	1.760	1.690	1.730	40,000	68,200	1.7050	0.375	0.373	0.386	0.371	0.379	182,377	0.3740	3.64%
1999-04-21	0	1.650	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1999-04-20	0	1.650	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1999-04-19	0	1.650	1.650	-	1.650	1.650	18,000	29,700	1.6500	0.362	0.362	-	0.362	0.362	82,069	0.3619	0.61%
1999-04-16	0	1.640	1.620	-	1.640	1.640	20,000	32,800	1.6400	0.360	0.355	-	0.360	0.360	91,188	0.3597	1.86%
1999-04-15	0	1.610	1.610	1.680	-	-	0	0	-	0.353	0.353	0.368	-	-	0	-	0.62%
1999-04-14	0	1.600	1.600	1.620	-	-	0	0	-	0.351	0.351	0.355	-	-	0	-	0.00%
1999-04-13	0	1.600	1.600	-	-	-	0	0	-	0.351	0.351	-	-	-	0	-	0.00%
1999-04-12	0	1.600	1.590	1.620	-	-	0	0	-	0.351	0.349	0.355	-	-	0	-	0.00%
1999-04-09	0	1.600	1.600	-	-	-	0	0	-	0.351	0.351	-	-	-	0	-	0.00%
1999-04-08	0	1.600	1.600	-	-	-	0	0	-	0.351	0.351	-	-	-	0	-	0.63%
1999-04-07	0	1.590	1.590	-	1.580	1.590	20,000	31,720	1.5860	0.349	0.349	-	0.347	0.349	91,188	0.3479	0.00%
1999-04-01	0	1.590	1.590	-	1.590	1.600	20,000	31,900	1.5950	0.349	0.349	-	0.349	0.351	91,188	0.3498	-0.62%
1999-03-31	0	1.600	1.590	1.600	-	-	0	0	-	0.351	0.349	0.351	-	-	0	-	0.00%
1999-03-30	0	1.600	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
1999-03-29	0	1.600	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
1999-03-26	0	1.600	1.580	1.630	-	-	0	0	-	0.351	0.347	0.358	-	-	0	-	0.00%
1999-03-25	0	1.600	1.590	1.630	-	-	0	0	-	0.351	0.349	0.358	-	-	0	-	0.00%
1999-03-24	0	1.600	1.590	1.640	-	-	0	0	-	0.351	0.349	0.360	-	-	0	-	0.00%
1999-03-23	0	1.600	1.590	1.640	-	-	0	0	-	0.351	0.349	0.360	-	-	0	-	0.00%
1999-03-22	0	1.600	1.580	-	1.600	1.600	108,000	172,800	1.6000	0.351	0.347	-	0.351	0.351	492,417	0.3509	0.00%
1999-03-19	0	1.600	1.580	-	-	-	0	0	-	0.351	0.347	-	-	-	0	-	0.00%
1999-03-18	0	1.600	1.580	1.630	1.600	1.610	60,000	96,200	1.6033	0.351	0.347	0.358	0.351	0.353	273,565	0.3517	-0.62%
1999-03-17	0	1.610	1.600	1.630	-	-	0	0	-	0.353	0.351	0.358	-	-	0	-	0.00%
1999-03-16	0	1.610	1.580	1.640	1.570	1.610	60,000	95,600	1.5933	0.353	0.347	0.360	0.344	0.353	273,565	0.3495	1.90%
1999-03-15	0	1.580	1.560	-	1.560	1.580	92,000	144,960	1.5757	0.347	0.342	-	0.342	0.347	419,466	0.3456	0.00%
1999-03-12	0	1.580	1.580	1.610	1.580	1.580	30,000	47,400	1.5800	0.347	0.347	0.353	0.347	0.347	136,782	0.3465	-1.25%
1999-03-11	0	1.600	1.590	1.600	1.600	1.610	300,000	480,700	1.6023	0.351	0.349	0.351	0.351	0.353	1,367,824	0.3514	-1.23%
1999-03-10	0	1.620	1.610	1.650	1.650	1.650	40,000	66,000	1.6500	0.355	0.353	0.362	0.362	0.362	182,377	0.3619	0.00%
1999-03-09	0	1.620	1.600	1.650	-	-	0	0	-	0.355	0.351	0.362	-	-	0	-	0.00%
1999-03-08	0	1.620	1.610	1.650	1.620	1.650	160,000	260,100	1.6256	0.355	0.353	0.362	0.355	0.362	729,506	0.3565	-1.82%
1999-03-05	0	1.650	-	1.650	1.650	1.650	30,000	49,500	1.6500	0.362	-	0.362	0.362	0.362	136,782	0.3619	-1.79%
1999-03-04	0	1.680	1.640	1.680	-	-	0	0	-	0.368	0.360	0.368	-	-	0	-	0.00%
1999-03-03	0	1.680	1.630	1.680	-	-	0	0	-	0.368	0.358	0.368	-	-	0	-	0.00%
1999-03-02	0	1.680	-	1.680	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1999-03-01	0	1.680	1.620	1.680	1.660	1.680	54,000	89,800	1.6630	0.368	0.355	0.368	0.364	0.368	246,208	0.3647	1.20%
1999-02-26	0	1.660	1.630	1.680	-	-	0	0	-	0.364	0.358	0.368	-	-	0	-	0.00%
1999-02-25	0	1.660	1.620	1.680	-	-	0	0	-	0.364	0.355	0.368	-	-	0	-	0.00%
1999-02-24	0	1.660	1.630	1.680	1.660	1.660	50,000	83,000	1.6600	0.364	0.358	0.368	0.364	0.364	227,971	0.3641	0.00%
1999-02-23	0	1.660	1.630	1.680	-	-	0	0	-	0.364	0.358	0.368	-	-	0	-	0.00%
1999-02-22	0	1.660	1.630	1.680	-	-	0	0	-	0.364	0.358	0.368	-	-	0	-	0.00%
1999-02-19	0	1.660	1.630	1.660	-	-	0	0	-	0.364	0.358	0.364	-	-	0	-	0.00%
1999-02-15	0	1.660	1.650	1.660	1.660	1.680	80,000	133,200	1.6650	0.364	0.362	0.364	0.364	0.368	364,753	0.3652	-2.35%
1999-02-12	0	1.700	1.680	1.700	-	-	0	0	-	0.373	0.368	0.373	-	-	0	-	0.00%
1999-02-11	0	1.700	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
1999-02-10	0	1.700	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
1999-02-09	0	1.700	1.660	1.700	-	-	0	0	-	0.373	0.364	0.373	-	-	0	-	0.00%
1999-02-08	0	1.700	1.680	1.700	-	-	10,000	17,000	1.7000	0.373	0.368	0.373	-	-	45,594	0.3729	-1.16%
1999-02-05	0	1.720	1.700	1.760	1.720	1.720	40,000	68,800	1.7200	0.377	0.373	0.386	0.377	0.377	182,377	0.3772	0.00%
1999-02-04	0	1.720	-	1.760	-	-	0	0	-	0.377	-	0.386	-	-	0	-	0.00%
1999-02-03	0	1.720	1.680	1.720	-	-	0	0	-	0.377	0.368	0.377	-	-	0	-	0.00%
1999-02-02	0	1.720	1.680	-	-	-	0	0	-	0.377	0.368	-	-	-	0	-	0.00%
1999-02-01	0	1.720	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-01-29	0	1.720	1.720	1.760	1.720	1.720	30,000	51,600	1.7200	0.377	0.377	0.386	0.377	0.377	136,782	0.3772	-3.37%
1999-01-28	0	1.780	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-01-27	0	1.780	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-01-26	0	1.780	-	1.780	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-01-25	0	1.780	-	1.780	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-01-22	0	1.780	1.700	1.780	-	-	0	0	-	0.390	0.373	0.390	-	-	0	-	0.00%
1999-01-21	0	1.780	1.730	1.780	1.780	1.780	20,000	35,600	1.7800	0.390	0.379	0.390	0.390	0.390	91,188	0.3904	0.56%
1999-01-20	0	1.770	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1999-01-19	0	1.770	1.740	1.810	-	-	0	0	-	0.388	0.382	0.397	-	-	0	-	0.00%
1999-01-18	0	1.770	1.760	1.790	-	-	0	0	-	0.388	0.386	0.393	-	-	0	-	0.00%
1999-01-15	0	1.770	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1999-01-14	0	1.770	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1999-01-13	0	1.770	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1999-01-12	0	1.770	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1999-01-11	0	1.770	1.770	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1999-01-08	0	1.770	1.760	-	1.770	1.780	104,000	185,080	1.7796	0.388	0.386	-	0.388	0.390	474,179	0.3903	-0.56%
1999-01-07	0	1.780	1.720	1.780	-	-	0	0	-	0.390	0.377	0.390	-	-	0	-	-1.11%
1999-01-06	0	1.800	-	1.820	-	-	0	0	-	0.395	-	0.399	-	-	0	-	0.00%
1999-01-05	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
1999-01-04	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
1998-12-31	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
1998-12-30	0	1.800	1.750	1.810	-	-	0	0	-	0.395	0.384	0.397	-	-	0	-	0.00%
1998-12-29	0	1.800	1.720	1.810	-	-	0	0	-	0.395	0.377	0.397	-	-	0	-	0.00%
1998-12-28	0	1.800	-	1.810	-	-	0	0	-	0.395	-	0.397	-	-	0	-	0.00%
1998-12-24	0	1.800	1.750	1.800	1.820	1.820	12,000	21,840	1.8200	0.395	0.384	0.395	0.399	0.399	54,713	0.3992	0.00%
1998-12-23	0	1.800	1.740	-	-	-	0	0	-	0.395	0.382	-	-	-	0	-	0.00%
1998-12-22	0	1.800	1.760	-	-	-	0	0	-	0.395	0.386	-	-	-	0	-	0.00%
1998-12-21	0	1.800	1.780	-	-	-	0	0	-	0.395	0.390	-	-	-	0	-	0.00%
1998-12-18	0	1.800	1.800	-	1.800	1.800	6,000	10,800	1.8000	0.395	0.395	-	0.395	0.395	27,356	0.3948	0.00%
1998-12-17	0	1.800	1.800	1.840	-	-	831	1,496	1.8002	0.395	0.395	0.404	-	-	3,789	0.3948	0.00%
1998-12-16	0	1.800	1.800	1.830	-	-	0	0	-	0.395	0.395	0.401	-	-	0	-	0.00%
1998-12-15	0	1.800	1.800	1.830	-	-	0	0	-	0.395	0.395	0.401	-	-	0	-	0.00%
1998-12-14	0	1.800	1.800	1.840	1.800	1.800	110,000	198,000	1.8000	0.395	0.395	0.404	0.395	0.395	501,535	0.3948	-1.64%
1998-12-11	0	1.830	1.800	1.850	-	-	0	0	-	0.401	0.395	0.406	-	-	0	-	0.00%
1998-12-10	0	1.830	1.800	1.830	-	-	0	0	-	0.401	0.395	0.401	-	-	0	-	0.00%
1998-12-09	0	1.830	1.810	1.830	1.830	1.830	30,000	54,900	1.8300	0.401	0.397	0.401	0.401	0.401	136,782	0.4014	1.10%
1998-12-08	0	1.810	1.810	1.840	-	-	0	0	-	0.397	0.397	0.404	-	-	0	-	0.00%
1998-12-07	0	1.810	1.810	-	-	-	0	0	-	0.397	0.397	-	-	-	0	-	0.56%
1998-12-04	0	1.800	1.800	-	1.800	1.800	20,000	36,000	1.8000	0.395	0.395	-	0.395	0.395	91,188	0.3948	0.00%
1998-12-03	0	1.800	1.800	1.840	-	-	68,000	122,400	1.8000	0.395	0.395	0.404	-	-	310,040	0.3948	0.00%
1998-12-02	0	1.800	1.800	1.830	-	-	0	0	-	0.395	0.395	0.401	-	-	0	-	0.00%
1998-12-01	0	1.800	1.800	1.840	1.800	1.800	98,000	176,400	1.8000	0.395	0.395	0.404	0.395	0.395	446,822	0.3948	-1.10%
1998-11-30	0	1.820	1.820	1.840	1.820	1.820	50,000	91,000	1.8200	0.399	0.399	0.404	0.399	0.399	227,971	0.3992	1.11%
1998-11-27	0	1.800	1.800	1.840	1.800	1.800	50,000	90,000	1.8000	0.395	0.395	0.404	0.395	0.395	227,971	0.3948	-0.55%
1998-11-26	0	1.810	1.810	1.850	1.810	1.810	4,000	7,240	1.8100	0.397	0.397	0.406	0.397	0.397	18,238	0.3970	0.00%
1998-11-25	0	1.810	1.810	-	1.790	1.820	12,000	21,620	1.8017	0.397	0.397	-	0.393	0.399	54,713	0.3952	-0.55%
1998-11-24	0	1.820	1.820	1.860	-	-	0	0	-	0.399	0.399	0.408	-	-	0	-	1.68%
1998-11-23	0	1.790	1.790	1.850	1.790	1.820	74,000	132,460	1.7900	0.393	0.393	0.406	0.393	0.399	337,397	0.3926	-2.72%
1998-11-20	0	1.840	1.780	1.880	1.840	1.840	20,000	36,800	1.8400	0.404	0.390	0.412	0.404	0.404	91,188	0.4036	3.95%
1998-11-19	0	1.770	1.770	-	1.760	1.770	60,000	106,000	1.7667	0.388	0.388	-	0.386	0.388	273,565	0.3875	0.00%
1998-11-18	0	1.770	1.770	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1998-11-17	0	1.770	1.760	-	-	-	0	0	-	0.388	0.386	-	-	-	0	-	0.00%
1998-11-16	0	1.770	1.770	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.57%
1998-11-13	0	1.760	1.760	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1998-11-12	0	1.760	1.760	1.800	1.760	1.760	24,000	42,240	1.7600	0.386	0.386	0.395	0.386	0.386	109,426	0.3860	0.00%
1998-11-11	0	1.760	1.760	1.800	-	-	0	0	-	0.386	0.386	0.395	-	-	0	-	0.00%
1998-11-10	0	1.760	1.760	1.800	-	-	0	0	-	0.386	0.386	0.395	-	-	0	-	0.00%
1998-11-09	0	1.760	1.760	1.800	1.760	1.760	60,000	105,600	1.7600	0.386	0.386	0.395	0.386	0.386	273,565	0.3860	0.00%
1998-11-06	0	1.760	1.760	1.780	1.760	1.800	40,000	70,800	1.7700	0.386	0.386	0.390	0.386	0.395	182,377	0.3882	-2.22%
1998-11-05	0	1.800	1.770	1.800	-	-	0	0	-	0.395	0.388	0.395	-	-	0	-	0.00%
1998-11-04	0	1.800	1.770	1.800	1.770	1.800	320,000	575,940	1.7998	0.395	0.388	0.395	0.388	0.395	1,459,012	0.3947	0.56%
1998-11-03	0	1.790	1.750	1.790	1.800	1.800	139,000	250,100	1.7993	0.393	0.384	0.393	0.395	0.395	633,758	0.3946	1.70%
1998-11-02	0	1.760	1.760	1.800	1.730	1.730	8,000	13,840	1.7300	0.386	0.386	0.395	0.379	0.379	36,475	0.3794	0.57%
1998-10-30	0	1.750	1.750	1.800	-	-	0	0	-	0.384	0.384	0.395	-	-	0	-	0.57%
1998-10-29	0	1.740	1.740	1.780	-	-	0	0	-	0.382	0.382	0.390	-	-	0	-	0.00%
1998-10-27	0	1.740	1.740	1.760	-	-	0	0	-	0.382	0.382	0.386	-	-	0	-	0.00%
1998-10-26	0	1.740	1.740	1.780	1.740	1.740	4,000	6,960	1.7400	0.382	0.382	0.390	0.382	0.382	18,238	0.3816	0.00%
1998-10-23	0	1.740	1.740	1.760	1.740	1.740	16,000	27,840	1.7400	0.382	0.382	0.386	0.382	0.382	72,951	0.3816	0.00%
1998-10-22	0	1.740	1.740	1.780	1.740	1.740	144,000	250,560	1.7400	0.382	0.382	0.390	0.382	0.382	656,556	0.3816	-0.57%
1998-10-21	0	1.750	1.740	1.770	1.740	1.750	78,000	136,120	1.7451	0.384	0.382	0.388	0.382	0.384	355,634	0.3828	1.16%
1998-10-20	0	1.730	1.730	1.740	1.720	1.730	36,000	62,220	1.7283	0.379	0.379	0.382	0.377	0.379	164,139	0.3791	2.37%
1998-10-19	0	1.690	1.690	1.710	1.690	1.690	100,000	169,000	1.6900	0.371	0.371	0.375	0.371	0.371	455,941	0.3707	0.00%
1998-10-16	0	1.690	1.670	1.690	1.650	1.690	224,000	368,420	1.6447	0.371	0.366	0.371	0.362	0.371	1,021,309	0.3607	2.42%
1998-10-15	0	1.650	1.650	1.720	1.630	1.630	10,000	16,300	1.6300	0.362	0.362	0.377	0.358	0.358	45,594	0.3575	1.23%
1998-10-14	0	1.630	-	1.650	1.620	1.650	154,000	251,320	1.6319	0.358	-	0.362	0.355	0.362	702,150	0.3579	0.62%
1998-10-13	0	1.620	1.600	1.620	1.620	1.620	20,000	32,400	1.6200	0.355	0.351	0.355	0.355	0.355	91,188	0.3553	-1.82%
1998-10-12	0	1.650	-	1.650	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1998-10-09	0	1.650	1.600	1.650	1.610	1.690	25,660	41,373	1.6124	0.362	0.351	0.362	0.353	0.371	116,995	0.3536	0.00%
1998-10-08	0	1.650	-	1.650	-	-	0	0	-	0.362	-	0.362	-	-	0	-	-1.79%
1998-10-07	0	1.680	-	1.700	-	-	0	0	-	0.368	-	0.373	-	-	0	-	-0.00%
1998-10-05	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1998-09-30	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1998-09-29	0	1.750	-	1.750	1.750	1.750	12,000	21,000	1.7500	0.368	-	0.368	0.368	0.368	56,993	0.3685	1.16%
1998-09-28	0	1.730	-	1.730	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
1998-09-25	0	1.730	-	1.730	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
1998-09-24	0	1.730	-	1.770	-	-	0	0	-	0.364	-	0.373	-	-	0	-	0.00%
1998-09-23	0	1.730	-	1.790	-	-	70,000	115,500	1.6500	0.364	-	0.377	-	-	332,457	0.3474	0.00%
1998-09-22	0	1.730	-	1.730	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
1998-09-21	0	1.730	-	1.770	-	-	0	0	-	0.364	-	0.373	-	-	0	-	0.00%
1998-09-18	0	1.730	-	1.750	-	-	0	0	-	0.364	-	0.368	-	-	0	-	0.00%
1998-09-17	0	1.730	1.640	1.750	-	-	0	0	-	0.364	0.345	0.368	-	-	0	-	0.00%
1998-09-16	0	1.730	-	1.750	-	-	0	0	-	0.364	-	0.368	-	-	0	-	0.00%
1998-09-15	0	1.730	1.730	1.760	1.680	1.760	34,000	58,560	1.7224	0.364	0.364	0.371	0.354	0.371	161,479	0.3626	4.85%
1998-09-14	0	1.650	1.620	1.700	1.650	1.650	20,000	33,000	1.6500	0.347	0.341	0.358	0.347	0.347	94,988	0.3474	-0.60%
1998-09-11	0	1.660	1.630	1.760	1.660	1.660	30,000	49,800	1.6600	0.350	0.343	0.371	0.350	0.350	142,482	0.3495	-2.35%
1998-09-10	0	1.700	1.670	1.720	-	-	0	0	-	0.358	0.352	0.362	-	-	0	-	0.00%
1998-09-09	0	1.700	1.700	1.740	1.700	1.700	54,000	91,800	1.7000	0.358	0.358	0.366	0.358	0.358	256,467	0.3579	-2.30%
1998-09-08	0	1.740	1.710	1.740	1.740	1.800	14,000	24,720	1.7657	0.366	0.360	0.366	0.366	0.379	66,491	0.3718	2.35%
1998-09-07	0	1.700	1.640	1.700	1.660	1.700	102,000	169,560	1.6624	0.358	0.345	0.358	0.350	0.358	484,438	0.3500	4.94%
1998-09-04	0	1.620	1.620	1.660	1.620	1.620	20,000	32,400	1.6200	0.341	0.341	0.350	0.341	0.341	94,988	0.3411	0.00%
1998-09-03	0	1.620	-	1.620	1.580	1.650	62,000	99,700	1.6081	0.341	-	0.341	0.333	0.347	294,462	0.3386	-2.99%
1998-09-02	0	1.670	-	1.670	-	-	0	0	-	0.352	-	0.352	-	-	0	-	-1.76%
1998-09-01	0	1.700	-	1.700	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
1998-08-31	0	1.700	-	1.700	-	-	0	0	-	0.358	-	0.358	-	-	0	-	-1.16%
1998-08-28	0	1.720	-	1.800	-	-	0	0	-	0.362	-	0.379	-	-	0	-	0.00%
1998-08-27	0	1.720	-	1.720	-	-	0	0	-	0.362	-	0.362	-	-	0	-	-1.71%
1998-08-26	0	1.750	-	1.800	-	-	0	0	-	0.368	-	0.379	-	-	0	-	0.00%
1998-08-25	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	-1.13%
1998-08-24	0	1.770	-	1.780	-	-	0	0	-	0.373	-	0.375	-	-	0	-	0.00%
1998-08-21	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
1998-08-20	0	1.770	-	1.770	1.780	1.780	10,000	17,800	1.7800	0.373	-	0.373	0.375	0.375	47,494	0.3748	0.57%
1998-08-19	0	1.760	-	1.760	-	-	0	0	-	0.371	-	0.371	-	-	0	-	-0.56%
1998-08-18	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
1998-08-14	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
1998-08-13	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
1998-08-12	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-0.56%
1998-08-11	0	1.780	-	1.780	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1998-08-10	0	1.780	-	1.790	-	-	0	0	-	0.375	-	0.377	-	-	0	-	0.00%
1998-08-07	0	1.780	-	1.780	1.780	1.780	4,000	7,120	1.7800	0.375	-	0.375	0.375	0.375	18,998	0.3748	2.30%
1998-08-06	0	1.740	-	1.740	-	-	0	0	-	0.366	-	0.366	-	-	0	-	-0.57%
1998-08-05	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1998-08-04	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1998-08-03	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1998-07-31	0	1.750	-	1.800	-	-	0	0	-	0.368	-	0.379	-	-	0	-	0.00%
1998-07-30	0	1.750	-	1.800	-	-	0	0	-	0.368	-	0.379	-	-	0	-	0.00%
1998-07-29	0	1.750	-	1.750	-	-	0	0	-	0.368	-	0.368	-	-	0	-	-0.57%
1998-07-28	0	1.760	-	1.760	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
1998-07-27	0	1.760	-	1.760	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
1998-07-24	0	1.760	-	1.760	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
1998-07-23	0	1.760	-	1.760	-	-	0	0	-	0.371	-	0.371	-	-	0	-	-0.56%
1998-07-22	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
1998-07-21	0	1.770	-	1.770	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-1.12%
1998-07-20	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-17	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-16	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-15	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-14	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-13	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-10	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-09	0	1.790	-	1.800	-	-	0	0	-	0.377	-	0.379	-	-	0	-	0.00%
1998-07-08	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-07	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1998-07-06	0	1.790	-	1.790	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-0.56%
1998-07-03	0	1.800	-	1.800	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1998-07-02	0	1.800	1.800	1.820	1.800	1.800	50,000	90,000	1.8000	0.379	0.379	0.383	0.379	0.379	237,469	0.3790	-1.10%
1998-06-30	0	1.820	1.800	1.820	1.800	1.820	42,000	76,160	1.8133	0.383	0.379	0.383	0.379	0.383	199,474	0.3818	1.11%
1998-06-29	0	1.800	1.800	1.820	1.780	1.800	140,000	251,200	1.7943	0.379	0.379	0.383	0.375	0.379	664,914	0.3778	0.00%
1998-06-26	0	1.800	-	1.800	1.790	1.800	200,000	359,800	1.7990	0.379	-	0.379	0.377	0.379	949,878	0.3788	0.56%
1998-06-25	0	1.790	1.790	1.810	1.790	1.810	116,000	208,640	1.7986	0.377	0.377	0.381	0.377	0.381	550,929	0.3787	-0.56%
1998-06-24	0	1.800	1.800	1.810	1.770	1.800	194,000	346,400	1.7856	0.379	0.379	0.381	0.373	0.379	921,381	0.3760	-1.10%
1998-06-23	0	1.820	1.820	1.830	1.780	1.790	120,000	214,500	1.7875	0.383	0.383	0.385	0.375	0.377	569,927	0.3764	0.00%
1998-06-22	0	1.820	1.820	1.830	1.770	1.800	150,000	268,000	1.7867	0.383	0.383	0.385	0.373	0.379	712,408	0.3762	-1.62%
1998-06-19	0	1.850	-	1.850	-	-	10,000	18,500	1.8500	0.390	-	0.390	-	-	47,494	0.3895	0.00%
1998-06-18	0	1.850	-	1.870	-	-	0	0	-	0.390	-	0.394	-	-	0	-	0.00%
1998-06-17	0	1.850	-	1.860	-	-	0	0	-	0.390	-	0.392	-	-	0	-	0.00%
1998-06-16	0	1.850	-	1.880	-	-	0	0	-	0.390	-	0.396	-	-	0	-	0.00%
1998-06-15	0	1.850	-	1.850	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1998-06-12	0	1.850	-	1.850	1.960	1.960	2,000	3,920	1.9600	0.390	-	0.390	0.413	0.413	9,499	0.4127	3.35%
1998-06-11	0	1.930	1.900	1.960	1.900	2.000	130,000	250,960	1.9305	0.377	0.371	0.383	0.371	0.391	665,710	0.3770	-2.53%
1998-06-10	0	1.980	-	1.980	1.980	2.000	373,000	740,300	1.9847	0.387	-	0.387	0.387	0.391	1,910,077	0.3876	-0.50%
1998-06-09	0	1.990	1.980	1.990	1.980	2.000	60,000	119,800	1.9967	0.389	0.387	0.389	0.387	0.391	307,251	0.3899	0.00%
1998-06-08	0	1.990	1.990	2.000	1.990	2.050	670,000	1,333,680	1.9906	0.389	0.389	0.391	0.389	0.400	3,430,969	0.3887	0.51%
1998-06-05	0	1.980	1.980	2.000	1.970	2.000	640,000	1,266,800	1.9794	0.387	0.387	0.391	0.385	0.391	3,277,344	0.3865	-0.50%
1998-06-04	0	1.990	1.990	2.000	1.980	2.000	136,000	270,020	1.9854	0.389	0.389	0.391	0.387	0.391	696,436	0.3877	-0.50%
1998-06-03	0	2.000	1.980	2.000	1.970	2.000	166,000	329,100	1.9825	0.391	0.387	0.391	0.385	0.391	850,061	0.3871	1.01%
1998-06-02	0	1.980	1.980	2.000	1.970	2.000	756,000	1,496,000	1.9788	0.387	0.387	0.391	0.385	0.391	3,871,362	0.3864	1.02%
1998-06-01	0	1.960	1.960	1.990	1.950	2.000	240,000	474,700	1.9779	0.383	0.383	0.389	0.381	0.391	1,229,004	0.3862	0.51%
1998-05-29	0	1.950	1.950	1.970	1.940	1.950	90,000	175,300	1.9478	0.381	0.381	0.385	0.379	0.381	460,876	0.3804	0.52%
1998-05-28	0	1.940	-	1.990	1.940	1.940	20,000	38,800	1.9400	0.379	-	0.389	0.379	0.379	102,417	0.3788	-2.51%
1998-05-27	0	1.990	-	1.990	1.950	1.990	512,000	1,008,080	1.9689	0.389	-	0.389	0.381	0.389	2,621,875	0.3845	0.00%
1998-05-26	0	1.990	1.990	2.000	1.980	2.025	210,000	417,760	1.9893	0.389	0.389	0.391	0.387	0.395	1,075,378	0.3885	-0.50%
1998-05-25	0	2.000	1.960	2.000	-	-	0	0	-	0.391	0.383	0.391	-	-	0	-	0.00%
1998-05-22	0	2.000	-	2.000	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
1998-05-21	0	2.000	1.900	2.000	-	-	4,000	8,000	2.0000	0.391	0.371	0.391	-	-	20,483	0.3906	0.00%
1998-05-20	0	2.000	-	2.000	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
1998-05-19	0	2.000	-	2.000	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
1998-05-18	0	2.000	-	2.000	-	-	0	0	-	0.391	-	0.391	-	-	0	-	-1.23%
1998-05-15	0	2.025	-	2.025	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.22%
1998-05-14	0	2.050	-	2.050	2.050	2.050	2,000	4,100	2.0500	0.400	-	0.400	0.400	0.400	10,242	0.4003	2.50%
1998-05-13	0	2.000	-	2.000	2.000	2.000	4,000	8,000	2.0000	0.391	-	0.391	0.391	0.391	20,483	0.3906	1.01%
1998-05-12	0	1.980	1.950	1.980	1.980	2.075	26,000	52,070	2.0027	0.387	0.381	0.387	0.387	0.405	133,142	0.3911	0.00%
1998-05-11	0	1.980	1.980	2.050	1.960	2.050	192,000	384,820	2.0043	0.387	0.387	0.400	0.383	0.400	983,203	0.3914	2.06%
1998-05-08	0	1.940	1.930	1.980	1.940	2.000	144,000	281,440	1.9544	0.379	0.377	0.387	0.379	0.391	737,402	0.3817	-1.02%
1998-05-07	0	1.960	-	1.960	1.900	1.980	46,000	88,000	1.9130	0.383	-	0.383	0.371	0.387	235,559	0.3736	1.55%
1998-05-06	0	1.930	-	1.930	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-0.52%
1998-05-05	0	1.940	-	1.940	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1998-05-04	0	1.940	-	1.940	1.950	1.950	20,530	40,002	1.9485	0.379	-	0.379	0.381	0.381	105,131	0.3805	-0.51%
1998-05-01	0	1.950	-	1.950	1.920	1.950	30,000	57,900	1.9300	0.381	-	0.381	0.375	0.381	153,625	0.3769	1.04%
1998-04-30	0	1.930	-	1.930	1.930	1.930	4,000	7,720	1.9300	0.377	-	0.377	0.377	0.377	20,483	0.3769	0.00%
1998-04-29	0	1.930	1.930	1.950	-	-	0	0	-	0.377	0.377	0.381	-	-	0	-	0.00%
1998-04-28	0	1.930	1.930	1.960	-	-	0	0	-	0.377	0.377	0.383	-	-	0	-	0.00%
1998-04-27	0	1.930	1.930	-	-	-	0	0	-	0.377	0.377	-	-	-	0	-	0.00%
1998-04-24	0	1.930	-	1.950	-	-	0	0	-	0.377	-	0.381	-	-	0	-	0.00%
1998-04-23	0	1.930	1.930	2.000	-	-	0	0	-	0.377	0.377	0.391	-	-	0	-	0.00%
1998-04-22	0	1.930	1.930	1.950	1.930	1.930	6,000	11,580	1.9300	0.377	0.377	0.381	0.377	0.377	30,725	0.3769	-1.53%
1998-04-21	0	1.960	-	1.960	-	-	0	0	-	0.383	-	0.383	-	-	0	-	-0.51%
1998-04-20	0	1.970	1.930	1.970	1.970	1.970	100,000	197,000	1.9700	0.385	0.377	0.385	0.385	0.385	512,085	0.3847	0.00%
1998-04-17	0	1.970	-	1.970	2.000	2.000	4,000	8,000	2.0000	0.385	-	0.385	0.391	0.391	20,483	0.3906	0.51%
1998-04-16	0	1.960	-	1.960	-	-	0	0	-	0.383	-	0.383	-	-	0	-	-1.01%
1998-04-15	0	1.980	-	1.990	-	-	0	0	-	0.387	-	0.389	-	-	0	-	0.00%
1998-04-14	0	1.980	-	1.980	-	-	0	0	-	0.387	-	0.387	-	-	0	-	0.00%
1998-04-09	0	1.980	-	1.980	1.920	1.980	22,000	42,360	1.9255	0.387	-	0.387	0.375	0.387	112,659	0.3760	1.54%
1998-04-08	0	1.950	-	1.950	-	-	50,000	97,900	1.9580	0.381	-	0.381	-	-	256,042	0.3824	-1.52%
1998-04-07	0	1.980	-	1.980	-	-	0	0	-	0.387	-	0.387	-	-	0	-	-0.50%
1998-04-03	0	1.990	-	1.990	1.990	1.990	8,000	15,880	1.9850	0.389	-	0.389	0.389	0.389	40,967	0.3876	2.05%
1998-04-02	0	1.950	-	1.960	-	-	0	0	-	0.381	-	0.383	-	-	0	-	0.00%
1998-04-01	0	1.950	-	1.960	-	-	0	0	-	0.381	-	0.383	-	-	0	-	0.00%
1998-03-31	0	1.950	-	1.970	-	-	0	0	-	0.381	-	0.385	-	-	0	-	0.00%
1998-03-30	0	1.950	-	1.970	1.950	1.950	20,000	39,000	1.9500	0.381	-	0.385	0.381	0.381	102,417	0.3808	0.00%
1998-03-27	0	1.950	1.910	1.950	1.950	1.950	2,000	3,900	1.9500	0.381	0.373	0.381	0.381	0.381	10,242	0.3808	1.56%
1998-03-26	0	1.920	1.900	1.950	1.920	1.920	20,000	38,400	1.9200	0.375	0.371	0.381	0.375	0.375	102,417	0.3749	-1.54%
1998-03-25	0	1.950	1.910	1.950	-	-	0	0	-	0.381	0.373	0.381	-	-	0	-	0.00%
1998-03-24	0	1.950	1.920	1.960	-	-	0	0	-	0.381	0.375	0.383	-	-	0	-	0.00%
1998-03-23	0	1.950	1.900	1.960	1.910	1.950	212,000	409,960	1.9338	0.381	0.371	0.383	0.373	0.381	1,085,620	0.3776	1.04%
1998-03-20	0	1.930	1.910	1.930	1.880	1.930	44,000	84,820	1.9277	0.377	0.373	0.377	0.367	0.377	225,317	0.3764	1.05%
1998-03-19	0	1.910	1.910	1.940	-	-	0	0	-	0.373	0.373	0.379	-	-	0	-	0.00%
1998-03-18	0	1.910	1.910	1.980	-	-	0	0	-	0.373	0.373	0.387	-	-	0	-	0.00%
1998-03-17	0	1.910	1.910	1.950	-	-	0	0	-	0.373	0.373	0.381	-	-	0	-	0.00%
1998-03-16	0	1.910	1.900	1.980	-	-	0	0	-	0.373	0.371	0.387	-	-	0	-	0.00%
1998-03-13	0	1.910	1.910	1.950	-	-	0	0	-	0.373	0.373	0.381	-	-	0	-	0.00%
1998-03-12	0	1.910	1.890	1.910	1.910	1.910	6,000	11,460	1.9100	0.373	0.369	0.373	0.373	0.373	30,725	0.3730	0.00%
1998-03-11	0	1.910	1.910	1.960	1.910	1.970	4,000	7,760	1.9400	0.373	0.373	0.383	0.373	0.385	20,483	0.3788	0.53%
1998-03-10	0	1.900	1.900	1.970	1.900	1.900	20,000	38,000	1.9000	0.371	0.371	0.385	0.371	0.371	102,417	0.3710	0.00%
1998-03-09	0	1.900	1.900	1.930	1.900	1.900	30,001	57,002	1.9000	0.371	0.371	0.377	0.371	0.371	153,631	0.3710	0.00%
1998-03-06	0	1.900	1.880	1.920	-	-	0	0	-	0.371	0.367	0.375	-	-	0	-	0.00%
1998-03-05	0	1.900	1.890	1.900	1.900	1.900	54,000	102,600	1.9000	0.371	0.369	0.371	0.371	0.371	276,526	0.3710	-0.52%
1998-03-04	0	1.910	1.910	1.920	1.870	1.910	88,000	166,160	1.8882	0.373	0.373	0.375	0.365	0.373	450,635	0.3687	-0.52%
1998-03-03	0	1.920	1.910	1.940	1.900	1.920	188,000	358,000	1.9043	0.375	0.373	0.379	0.371	0.375	962,720	0.3719	1.05%
1998-03-02	0	1.900	1.880	1.920	1.900	1.930	100,000	191,400	1.9140	0.371	0.367	0.375	0.371	0.377	512,085	0.3738	-1.55%
1998-02-27	0	1.930	1.920	1.950	1.910	1.940	160,000	307,280	1.9205	0.377	0.375	0.381	0.373	0.379	819,336	0.3750	1.58%
1998-02-26	0	1.900	1.900	1.940	1.900	1.920	224,000	430,000	1.9196	0.371	0.371	0.379	0.371	0.375	1,147,070	0.3749	-2.06%
1998-02-25	0	1.940	-	1.940	1.920	1.960	4,000	7,760	1.9400	0.379	-	0.379	0.375	0.383	20,483	0.3788	3.19%
1998-02-24	0	1.880	1.830	1.900	1.850	1.890	120,000	225,560	1.8797	0.367	0.357	0.371	0.361	0.369	614,502	0.3671	-1.05%
1998-02-23	0	1.900	-	1.900	1.950	1.950	2,000	3,900	1.9500	0.371	-	0.371	0.381	0.381	10,242	0.3808	-0.52%
1998-02-20	0	1.910	-	1.910	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-0.52%
1998-02-19	0	1.920	1.880	1.920	-	-	0	0	-	0.375	0.367	0.375	-	-	0	-	0.00%
1998-02-18	0	1.920	-	1.920	1.920	1.920	10,000	19,200	1.9200	0.375	-	0.375	0.375	0.375	51,208	0.3749	0.00%
1998-02-17	0	1.920	-	1.920	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-0.52%
1998-02-16	0	1.930	-	1.930	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-1.03%
1998-02-13	0	1.950	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
1998-02-12	0	1.950	-	1.950	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
1998-02-11	0	1.950	1.860	1.950	1.850	1.950	182,000	345,600	1.8989	0.381	0.363	0.381	0.361	0.381	931,995	0.3708	1.56%
1998-02-10	0	1.920	1.870	1.930	1.900	1.920	140,000	268,000	1.9143	0.375	0.365	0.377	0.371	0.375	716,919	0.3738	-0.52%
1998-02-09	0	1.930	1.920	1.950	1.930	1.930	20,000	38,600	1.9300	0.377	0.375	0.381	0.377	0.377	102,417	0.3769	0.52%
1998-02-06	0	1.920	1.920	1.940	1.920	1.940	130,000	251,600	1.9354	0.375	0.375	0.379	0.375	0.379	665,710	0.3779	0.00%
1998-02-05	0	1.920	1.900	-	-	-	0	0	-	0.375	0.371	-	-	-	0	-	0.00%
1998-02-04	0	1.920	1.920	1.940	1.920	1.920	10,000	19,200	1.9200	0.375	0.375	0.379	0.375	0.375	51,208	0.3749	1.05%
1998-02-03	0	1.900	1.890	1.900	1.900	1.900	110,000	209,000	1.9000	0.371	0.369	0.371	0.371	0.371	563,293	0.3710	0.00%
1998-02-02	0	1.900	1.900	1.930	1.900	1.900	40,000	76,000	1.9000	0.371	0.371	0.377	0.371	0.371	204,834	0.3710	0.53%
1998-01-27	0	1.890	1.890	2.100	-	-	0	0	-	0.369	0.369	0.410	-	-	0	-	0.00%
1998-01-26	0	1.890	-	1.900	-	-	0	0	-	0.369	-	0.371	-	-	0	-	0.00%
1998-01-23	0	1.890	-	1.930	-	-	0	0	-	0.369	-	0.377	-	-	0	-	0.00%
1998-01-22	0	1.890	-	1.920	-	-	0	0	-	0.369	-	0.375	-	-	0	-	0.00%
1998-01-21	0	1.890	-	1.890	-	-	0	0	-	0.369	-	0.369	-	-	0	-	-1.05%
1998-01-20	0	1.910	-	1.940	-	-	0	0	-	0.373	-	0.379	-	-	0	-	0.00%
1998-01-19	0	1.910	1.900	1.920	1.900	1.910	103,000	196,440	1.9072	0.373	0.371	0.375	0.371	0.373	527,447	0.3724	0.53%
1998-01-16	0	1.900	-	1.900	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
1998-01-15	0	1.900	-	1.900	1.860	2.000	96,000	182,040	1.8963	0.371	-	0.371	0.363	0.391	491,602	0.3703	-3.06%
1998-01-14	0	1.960	-	1.960	1.960	1.960	2,000	3,920	1.9600	0.383	-	0.383	0.383	0.383	10,242	0.3827	0.51%
1998-01-13	0	1.950	-	1.970	1.950	1.950	2,000	3,900	1.9500	0.381	-	0.385	0.381	0.381	10,242	0.3808	1.04%
1998-01-12	0	1.930	-	1.930	1.880	1.970	14,000	27,140	1.9386	0.377	-	0.377	0.367	0.385	71,692	0.3786	1.58%
1998-01-09	0	1.900	1.900	2.050	1.600	1.990	32,000	61,020	1.9069	0.371	0.371	0.400	0.312	0.389	163,867	0.3724	-3.06%
1998-01-08	0	1.960	1.900	1.970	1.910	1.970	36,000	69,520	1.9311	0.383	0.371	0.385	0.373	0.385	184,351	0.3771	0.51%
1998-01-07	0	1.950	1.950	1.990	1.950	2.000	70,000	136,740	1.9534	0.381	0.381	0.389	0.381	0.391	358,459	0.3815	-2.50%
1998-01-06	0	2.000	2.000	2.100	2.000	2.000	14,000	28,000	2.0000	0.391	0.391	0.410	0.391	0.391	71,692	0.3906	-2.44%
1998-01-05	0	2.050	2.050	2.100	2.050	2.050	46,000	94,300	2.0500	0.400	0.400	0.410	0.400	0.400	235,559	0.4003	-2.38%
1998-01-02	0	2.100	2.050	2.100	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.18%
1997-12-31	0	2.125	2.050	2.125	2.125	2.125	3,200	6,530	2.0406	0.415	0.400	0.415	0.415	0.415	16,387	0.3985	2.41%
1997-12-30	0	2.075	2.025	2.075	2.025	2.075	42,000	86,850	2.0679	0.405	0.395	0.405	0.395	0.405	215,076	0.4038	1.22%
1997-12-29	0	2.050	1.970	2.100	2.000	2.050	6,000	12,100	2.0167	0.400	0.385	0.410	0.391	0.400	30,725	0.3938	4.06%
1997-12-24	0	1.970	1.960	-	1.970	1.970	4,000	7,880	1.9700	0.385	0.383	-	0.385	0.385	20,483	0.3847	-0.51%
1997-12-23	0	1.980	1.980	2.050	1.980	2.000	50,000	99,200	1.9840	0.387	0.387	0.400	0.387	0.391	256,042	0.3874	-0.50%
1997-12-22	0	1.990	1.990	-	1.980	1.990	34,000	67,420	1.9829	0.389	0.389	-	0.387	0.389	174,109	0.3872	-0.50%
1997-12-19	0	2.000	1.980	2.075	2.000	2.000	60,000	120,000	2.0000	0.391	0.387	0.405	0.391	0.391	307,251	0.3906	-2.44%
1997-12-18	0	2.050	2.050	2.100	2.050	2.050	30,000	61,500	2.0500	0.400	0.400	0.410	0.400	0.400	153,625	0.4003	0.00%
1997-12-17	0	2.050	2.050	2.100	2.050	2.050	40,000	82,000	2.0500	0.400	0.400	0.410	0.400	0.400	204,834	0.4003	-2.38%
1997-12-16	0	2.100	2.025	2.100	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
1997-12-15	0	2.100	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1997-12-12	0	2.100	2.000	-	-	-	0	0	-	0.410	0.391	-	-	-	0	-	0.00%
1997-12-11	0	2.100	2.000	2.100	-	-	0	0	-	0.410	0.391	0.410	-	-	0	-	-2.33%
1997-12-10	0	2.150	2.075	2.150	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
1997-12-09	0	2.150	2.100	2.200	-	-	0	0	-	0.420	0.410	0.430	-	-	0	-	0.00%
1997-12-08	0	2.150	2.125	2.250	2.150	2.150	20,000	43,000	2.1500	0.420	0.415	0.439	0.420	0.420	102,417	0.4199	1.18%
1997-12-05	0	2.125	2.125	2.150	2.100	2.150	156,000	332,000	2.1282	0.415	0.415	0.420	0.410	0.420	798,852	0.4156	1.19%
1997-12-04	0	2.100	2.100	2.200	2.100	2.150	100,000	212,000	2.1200	0.410	0.410	0.430	0.410	0.420	512,085	0.4140	-2.33%
1997-12-03	0	2.150	2.150	2.250	2.150	2.150	18,000	38,700	2.1500	0.420	0.420	0.439	0.420	0.420	92,175	0.4199	-1.15%
1997-12-02	0	2.175	2.150	2.175	2.150	2.175	124,000	266,750	2.1512	0.425	0.420	0.425	0.420	0.425	634,985	0.4201	1.16%
1997-12-01	0	2.150	2.150	2.175	2.100	2.150	108,000	231,700	2.1454	0.420	0.420	0.425	0.410	0.420	553,052	0.4189	2.38%
1997-11-28	0	2.100	2.025	2.150	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
1997-11-27	0	2.100	2.100	2.150	2.100	2.100	30,000	63,000	2.1000	0.410	0.410	0.420	0.410	0.410	153,625	0.4101	0.00%
1997-11-26	0	2.100	2.100	2.150	2.100	2.150	70,000	148,500	2.1214	0.410	0.410	0.420	0.410	0.420	358,459	0.4143	-2.33%
1997-11-25	0	2.150	2.075	2.150	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
1997-11-24	0	2.150	2.100	2.150	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
1997-11-21	0	2.150	2.100	2.150	2.150	2.150	60,000	129,000	2.1500	0.420	0.410	0.420	0.420	0.420	307,251	0.4199	2.38%
1997-11-20	0	2.100	2.100	2.125	2.100	2.150	114,000	240,600	2.1105	0.410	0.410	0.415	0.410	0.420	583,777	0.4121	0.00%
1997-11-19	0	2.100	2.025	2.100	2.000	2.100	300,000	605,000	2.0167	0.410	0.395	0.410	0.391	0.410	1,536,255	0.3938	2.44%
1997-11-18	0	2.050	2.025	2.150	-	-	0	0	-	0.400	0.395	0.420	-	-	0	-	0.00%
1997-11-17	0	2.050	2.050	2.100	2.050	2.100	56,000	116,300	2.0768	0.400	0.400	0.410	0.400	0.410	286,768	0.4056	4.06%
1997-11-14	0	1.970	1.970	-	1.960	1.980	80,000	157,800	1.9725	0.385	0.385	-	0.383	0.387	409,668	0.3852	2.60%
1997-11-13	0	1.920	1.920	-	1.900	1.920	130,000	247,500	1.9038	0.375	0.375	-	0.371	0.375	665,710	0.3718	-1.54%
1997-11-12	0	1.950	1.930	1.980	1.950	1.960	50,000	97,800	1.9560	0.381	0.377	0.387	0.381	0.383	256,042	0.3820	-2.50%
1997-11-11	0	2.000	1.990	2.100	1.980	2.000	170,000	339,200	1.9953	0.391	0.389	0.410	0.387	0.391	870,544	0.3896	-2.44%
1997-11-10	0	2.050	1.980	2.050	2.050	2.100	20,000	41,500	2.0750	0.400	0.387	0.400	0.400	0.410	102,417	0.4052	2.50%
1997-11-07	0	2.000	2.000	2.025	2.000	2.000	82,000	164,000	2.0000	0.391	0.391	0.395	0.391	0.391	419,910	0.3906	-4.76%
1997-11-06	0	2.100	2.050	2.200	2.050	2.100	110,000	228,500	2.0773	0.410	0.400	0.430	0.400	0.410	563,293	0.4057	0.00%
1997-11-05	0	2.100	2.050	2.200	-	-	0	0	-	0.410	0.400	0.430	-	-	0	-	0.00%
1997-11-04	0	2.100	2.075	2.200	-	-	0	0	-	0.410	0.405	0.430	-	-	0	-	0.00%
1997-11-03	0	2.100	2.050	2.150	2.000	2.100	264,000	537,200	2.0348	0.410	0.400	0.420	0.391	0.410	1,351,904	0.3974	5.53%
1997-10-31	0	1.990	1.970	-	-	-	0	0	-	0.389	0.385	-	-	-	0	-	0.00%
1997-10-30	0	1.990	1.950	-	-	-	0	0	-	0.389	0.381	-	-	-	0	-	0.00%
1997-10-29	0	1.990	1.990	-	1.990	2.025	544,000	1,093,360	2.0099	0.389	0.389	-	0.389	0.395	2,785,742	0.3925	2.05%
1997-10-28	0	1.950	-	1.960	1.950	1.990	144,000	283,000	1.9653	0.381	-	0.383	0.381	0.389	737,402	0.3838	-6.02%
1997-10-27	0	2.075	2.075	2.150	2.075	2.200	184,000	389,050	2.1144	0.405	0.405	0.420	0.405	0.430	942,236	0.4129	-5.68%
1997-10-24	0	2.200	2.200	2.275	2.150	2.250	178,000	396,350	2.2267	0.430	0.430	0.444	0.420	0.439	911,511	0.4348	2.33%
1997-10-23	0	2.150	2.100	2.250	2.100	2.250	302,000	642,000	2.1258	0.420	0.410	0.439	0.410	0.439	1,546,496	0.4151	-8.51%
1997-10-22	0	2.350	-	2.450	2.350	2.400	40,000	95,000	2.3750	0.459	-	0.478	0.459	0.469	204,834	0.4638	-3.09%
1997-10-21	0	2.425	2.350	2.500	2.425	2.450	80,000	195,250	2.4406	0.474	0.459	0.488	0.474	0.478	409,668	0.4766	-3.00%
1997-10-20	0	2.500	2.475	2.525	2.475	2.525	304,000	759,000	2.4967	0.488	0.483	0.493	0.483	0.493	1,556,738	0.4876	-1.96%
1997-10-17	0	2.550	2.500	2.600	2.550	2.550	50,000	127,500	2.5500	0.498	0.488	0.508	0.498	0.498	256,042	0.4980	2.00%
1997-10-16	0	2.500	2.500	2.600	2.475	2.500	248,000	619,000	2.4960	0.488	0.488	0.508	0.483	0.488	1,269,971	0.4874	1.01%
1997-10-15	0	2.475	2.475	2.500	2.475	2.500	60,000	149,750	2.4958	0.483	0.483	0.488	0.483	0.488	307,251	0.4874	-3.88%
1997-10-14	0	2.575	2.575	2.750	2.575	2.650	100,000	260,450	2.6045	0.503	0.503	0.537	0.503	0.517	512,085	0.5086	-2.83%
1997-10-13	0	2.650	2.600	2.650	2.675	2.675	20,000	53,500	2.6750	0.517	0.508	0.517	0.522	0.522	102,417	0.5224	-0.19%
1997-10-09	0	2.725	2.725	2.800	2.725	2.725	28,000	76,300	2.7250	0.518	0.518	0.533	0.518	0.518	147,164	0.5185	-1.80%
1997-10-08	0	2.775	2.775	2.850	2.775	2.775	20,000	55,500	2.7750	0.528	0.528	0.542	0.528	0.528	105,117	0.5280	0.91%
1997-10-07	0	2.750	2.750	2.825	-	-	0	0	-	0.523	0.523	0.537	-	-	0	-	0.92%
1997-10-06	0	2.725	2.725	2.900	2.725	2.800	64,000	176,650	2.7602	0.518	0.518	0.552	0.518	0.533	336,375	0.5252	-0.91%
1997-10-03	0	2.750	2.750	2.825	2.750	2.800	40,000	111,500	2.7875	0.523	0.523	0.537	0.523	0.533	210,234	0.5304	-1.79%
1997-09-30	0	2.800	2.750	2.825	2.800	2.825	190,000	533,500	2.8079	0.533	0.523	0.537	0.533	0.537	998,614	0.5342	-0.88%
1997-09-29	0	2.825	2.725	2.825	2.775	2.825	40,000	111,500	2.7875	0.537	0.518	0.537	0.528	0.537	210,234	0.5304	1.80%
1997-09-26	0	2.775	2.775	2.800	2.775	2.875	196,000	549,400	2.8031	0.528	0.528	0.533	0.528	0.547	1,030,149	0.5333	0.00%
1997-09-25	0	2.775	2.775	2.800	2.775	2.775	80,000	222,000	2.7750	0.528	0.528	0.533	0.528	0.528	420,469	0.5280	1.83%
1997-09-24	0	2.725	2.725	2.775	2.725	2.800	150,000	413,500	2.7567	0.518	0.518	0.528	0.518	0.533	788,379	0.5245	-2.68%
1997-09-23	0	2.800	2.725	2.800	2.800	2.850	134,000	376,200	2.8075	0.533	0.518	0.533	0.533	0.542	704,286	0.5342	3.70%
1997-09-22	0	2.700	2.700	2.800	2.700	2.800	74,000	204,800	2.7676	0.514	0.514	0.533	0.514	0.533	388,934	0.5266	0.00%
1997-09-19	0	2.700	2.700	2.775	-	-	0	0	-	0.514	0.514	0.528	-	-	0	-	0.00%
1997-09-18	0	2.700	2.675	2.750	2.700	2.700	61,000	164,500	2.6967	0.514	0.509	0.523	0.514	0.514	320,608	0.5131	0.00%
1997-09-16	0	2.700	2.675	2.700	2.700	2.700	90,000	243,000	2.7000	0.514	0.509	0.514	0.514	0.514	473,028	0.5137	0.00%
1997-09-15	0	2.700	2.700	2.725	2.700	2.750	46,000	125,700	2.7326	0.514	0.514	0.518	0.514	0.523	241,770	0.5199	0.00%
1997-09-12	0	2.700	2.625	2.725	2.600	2.700	80,000	210,500	2.6313	0.514	0.499	0.518	0.495	0.514	420,469	0.5006	0.00%
1997-09-11	0	2.700	-	2.700	2.700	2.700	24,000	64,800	2.7000	0.514	-	0.514	0.514	0.514	126,141	0.5137	-1.82%
1997-09-10	0	2.750	2.750	2.800	2.750	2.800	86,000	240,500	2.7965	0.523	0.523	0.533	0.523	0.533	452,004	0.5321	0.00%
1997-09-09	0	2.750	2.750	2.775	2.725	2.750	178,800	489,080	2.7353	0.523	0.523	0.528	0.518	0.523	939,748	0.5204	1.85%
1997-09-08	0	2.700	2.700	2.750	2.700	2.700	80,000	216,000	2.7000	0.514	0.514	0.523	0.514	0.514	420,469	0.5137	2.86%
1997-09-05	0	2.625	2.550	2.650	-	-	0	0	-	0.499	0.485	0.504	-	-	0	-	0.00%
1997-09-04	0	2.625	2.550	2.625	-	-	0	0	-	0.499	0.485	0.499	-	-	0	-	0.00%
1997-09-03	0	2.625	2.625	2.750	2.600	2.650	184,000	480,300	2.6103	0.499	0.499	0.523	0.495	0.504	967,079	0.4967	0.96%
1997-09-02	0	2.600	2.600	2.650	2.500	2.750	248,000	658,450	2.6550	0.495	0.495	0.504	0.476	0.523	1,303,454	0.5052	-5.45%
1997-09-01	0	2.750	2.700	2.825	2.750	2.850	118,000	326,000	2.7627	0.523	0.514	0.537	0.523	0.542	620,192	0.5256	-2.65%
1997-08-29	0	2.825	2.825	2.875	2.775	2.900	170,000	478,150	2.8126	0.537	0.537	0.547	0.528	0.552	893,497	0.5351	-0.88%
1997-08-28	0	2.850	2.850	2.975	2.850	3.000	366,000	1,064,800	2.9093	0.542	0.542	0.566	0.542	0.571	1,923,646	0.5535	0.00%
1997-08-27	0	2.850	2.850	2.900	2.850	2.900	130,000	374,900	2.8838	0.542	0.542	0.552	0.542	0.552	683,262	0.5487	-0.87%
1997-08-26	0	2.875	2.875	2.900	2.875	2.900	422,000	1,223,150	2.8985	0.547	0.547	0.552	0.547	0.552	2,217,974	0.5515	0.00%
1997-08-25	0	2.875	2.850	2.875	2.850	2.900	214,000	617,650	2.8862	0.547	0.542	0.547	0.542	0.552	1,124,755	0.5491	0.88%
1997-08-22	0	2.850	2.850	2.900	2.850	2.900	118,000	337,800	2.8627	0.542	0.542	0.552	0.542	0.552	620,192	0.5447	1.79%
1997-08-21	0	2.800	2.800	2.875	2.800	2.825	186,000	521,050	2.8013	0.533	0.533	0.547	0.533	0.537	977,590	0.5330	0.00%
1997-08-20	0	2.800	2.800	2.900	2.800	2.850	66,000	185,800	2.8152	0.533	0.533	0.552	0.533	0.542	346,887	0.5356	0.00%
1997-08-19	0	2.800	2.775	2.800	2.700	2.800	138,000	377,600	2.7362	0.533	0.528	0.533	0.514	0.533	725,309	0.5206	-3.45%
1997-08-15	0	2.900	2.850	2.925	2.800	2.900	150,000	432,000	2.8800	0.552	0.542	0.557	0.533	0.552	788,379	0.5480	3.57%
1997-08-14	0	2.800	2.800	2.850	2.725	2.800	92,000	254,900	2.7707	0.533	0.533	0.542	0.518	0.533	483,539	0.5272	2.75%
1997-08-13	0	2.725	2.725	2.800	2.725	2.750	98,000	268,550	2.7403	0.518	0.518	0.533	0.518	0.523	515,075	0.5214	-0.91%
1997-08-12	0	2.750	2.750	2.850	2.750	2.750	50,000	137,500	2.7500	0.523	0.523	0.542	0.523	0.523	262,793	0.5232	0.00%
1997-08-11	0	2.750	2.750	2.800	2.700	2.750	48,400	130,840	2.7033	0.523	0.523	0.533	0.514	0.523	254,384	0.5143	0.00%
1997-08-08	0	2.750	2.700	2.750	2.700	2.800	190,000	523,000	2.7526	0.523	0.514	0.523	0.514	0.533	998,614	0.5237	1.85%
1997-08-07	0	2.700	2.700	2.725	2.700	2.750	306,000	835,650	2.7309	0.514	0.514	0.518	0.514	0.523	1,608,294	0.5196	-2.70%
1997-08-06	0	2.775	2.700	-	2.700	2.800	136,800	377,500	2.7595	0.528	0.514	-	0.514	0.533	719,002	0.5250	2.78%
1997-08-05	0	2.700	2.650	2.750	2.600	2.700	116,000	309,600	2.6690	0.514	0.504	0.523	0.495	0.514	609,680	0.5078	3.85%
1997-08-04	0	2.600	2.575	2.650	2.600	2.600	50,000	130,000	2.6000	0.495	0.490	0.504	0.495	0.495	262,793	0.4947	-1.89%
1997-08-01	0	2.650	2.650	2.700	2.600	2.650	172,000	450,200	2.6174	0.504	0.504	0.514	0.495	0.504	904,008	0.4980	3.92%
1997-07-31	0	2.550	2.550	2.600	2.550	2.550	2,000	5,100	2.5500	0.485	0.485	0.495	0.485	0.485	10,512	0.4852	-0.97%
1997-07-30	0	2.575	2.550	2.575	2.500	2.575	100,000	255,500	2.5550	0.490	0.485	0.490	0.476	0.490	525,586	0.4861	1.98%
1997-07-29	0	2.525	2.525	2.550	2.525	2.525	18,800	47,370	2.5197	0.480	0.480	0.485	0.480	0.480	98,810	0.4794	0.00%
1997-07-28	0	2.525	2.525	2.575	2.525	2.575	76,000	195,200	2.5684	0.480	0.480	0.490	0.480	0.490	399,446	0.4887	0.00%
1997-07-25	0	2.525	2.500	2.525	-	-	0	0	-	0.480	0.476	0.480	-	-	0	-	0.00%
1997-07-24	0	2.525	2.525	2.550	2.525	2.550	36,000	91,400	2.5389	0.480	0.480	0.485	0.480	0.485	189,211	0.4831	1.00%
1997-07-23	0	2.500	2.500	2.550	2.500	2.500	60,000	150,000	2.5000	0.476	0.476	0.485	0.476	0.476	315,352	0.4757	0.00%
1997-07-22	0	2.500	2.500	-	2.500	2.500	184,000	460,000	2.5000	0.476	0.476	-	0.476	0.476	967,079	0.4757	0.00%
1997-07-21	0	2.500	2.500	2.575	2.500	2.500	16,000	40,000	2.5000	0.476	0.476	0.490	0.476	0.476	84,094	0.4757	0.00%
1997-07-18	0	2.500	2.500	2.600	2.500	2.550	246,000	621,800	2.5276	0.476	0.476	0.495	0.476	0.485	1,292,942	0.4809	0.00%
1997-07-17	0	2.500	2.475	2.550	2.400	2.550	190,000	472,500	2.4868	0.476	0.471	0.485	0.457	0.485	998,614	0.4732	2.04%
1997-07-16	0	2.450	2.425	2.450	2.400	2.450	280,000	676,500	2.4161	0.466	0.461	0.466	0.457	0.466	1,471,641	0.4597	0.00%
1997-07-15	0	2.450	2.450	2.500	2.425	2.450	56,000	137,150	2.4491	0.466	0.466	0.476	0.461	0.466	294,328	0.4660	0.00%
1997-07-14	0	2.450	2.450	2.550	2.450	2.450	10,000	24,500	2.4500	0.466	0.466	0.485	0.466	0.466	52,559	0.4661	-1.01%
1997-07-11	0	2.475	2.475	2.500	-	-	0	0	-	0.471	0.471	0.476	-	-	0	-	1.02%
1997-07-10	0	2.450	2.450	2.500	2.450	2.450	196,000	480,200	2.4500	0.466	0.466	0.476	0.466	0.466	1,030,149	0.4661	0.00%
1997-07-09	0	2.450	2.425	2.450	2.400	2.450	140,000	337,000	2.4071	0.466	0.461	0.466	0.457	0.466	735,821	0.4580	2.08%
1997-07-08	0	2.400	2.400	2.500	-	-	0	0	-	0.457	0.457	0.476	-	-	0	-	0.00%
1997-07-07	0	2.400	2.400	2.500	2.400	2.400	40,000	96,000	2.4000	0.457	0.457	0.476	0.457	0.457	210,234	0.4566	-2.04%
1997-07-04	0	2.450	2.425	2.500	-	-	0	0	-	0.466	0.461	0.476	-	-	0	-	0.00%
1997-07-03	0	2.450	2.425	2.500	-	-	0	0	-	0.466	0.461	0.476	-	-	0	-	0.00%
1997-06-27	0	2.450	2.450	2.500	2.450	2.450	24,000	58,800	2.4500	0.466	0.466	0.476	0.466	0.466	126,141	0.4661	-2.00%
1997-06-26	0	2.500	2.450	2.500	2.500	2.500	20,000	50,000	2.5000	0.476	0.466	0.476	0.476	0.476	105,117	0.4757	0.00%
1997-06-25	0	2.500	2.450	2.500	-	-	0	0	-	0.476	0.466	0.476	-	-	0	-	0.00%
1997-06-24	0	2.500	-	2.525	2.500	2.525	254,000	637,600	2.5102	0.476	-	0.480	0.476	0.480	1,334,989	0.4776	-1.96%
1997-06-23	0	2.550	2.475	2.550	2.450	2.550	110,000	270,400	2.4582	0.485	0.471	0.485	0.466	0.485	578,145	0.4677	4.08%
1997-06-20	0	2.450	2.425	2.450	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	-1.01%
1997-06-19	0	2.475	2.425	2.475	2.475	2.475	16,000	39,600	2.4750	0.471	0.461	0.471	0.471	0.471	84,094	0.4709	0.00%
1997-06-18	0	2.475	2.475	2.525	2.475	2.475	70,000	173,250	2.4750	0.471	0.471	0.480	0.471	0.471	367,910	0.4709	0.61%
1997-06-17	0	2.600	2.600	2.625	2.550	2.625	182,000	473,700	2.6027	0.468	0.468	0.473	0.459	0.473	1,011,006	0.4685	0.00%
1997-06-16	0	2.600	2.550	2.600	2.600	2.625	180,000	470,500	2.6139	0.468	0.459	0.468	0.468	0.473	999,896	0.4705	0.00%
1997-06-13	0	2.600	2.550	2.600	2.600	2.625	28,000	73,300	2.6179	0.468	0.459	0.468	0.468	0.473	155,539	0.4713	-0.95%
1997-06-12	0	2.625	2.575	2.625	2.575	2.625	274,000	709,850	2.5907	0.473	0.464	0.473	0.464	0.473	1,522,064	0.4664	0.96%
1997-06-11	0	2.600	2.600	2.650	2.575	2.600	118,000	304,700	2.5822	0.468	0.468	0.477	0.464	0.468	655,487	0.4648	0.00%
1997-06-10	0	2.600	2.500	2.600	2.600	2.625	100,000	261,450	2.6145	0.468	0.450	0.468	0.468	0.473	555,498	0.4707	0.00%
1997-06-06	0	2.600	2.575	2.625	2.575	2.600	276,000	711,200	2.5768	0.468	0.464	0.473	0.464	0.468	1,533,173	0.4639	0.00%
1997-06-05	0	2.600	2.550	2.600	2.575	2.600	70,000	181,500	2.5929	0.468	0.459	0.468	0.464	0.468	388,848	0.4668	0.00%
1997-06-04	0	2.600	2.550	2.600	2.575	2.600	90,000	232,750	2.5861	0.468	0.459	0.468	0.464	0.468	499,948	0.4655	0.97%
1997-06-03	0	2.575	2.575	2.600	2.575	2.600	100,000	258,750	2.5875	0.464	0.464	0.468	0.464	0.468	555,498	0.4658	-3.74%
1997-06-02	0	2.675	2.600	2.675	2.600	2.700	313,000	831,300	2.6559	0.482	0.468	0.482	0.468	0.486	1,738,708	0.4781	-0.93%
1997-05-30	0	2.700	2.600	2.700	2.600	2.700	422,000	1,125,100	2.6661	0.486	0.468	0.486	0.468	0.486	2,344,200	0.4800	4.85%
1997-05-29	0	2.575	2.575	2.600	2.550	2.600	472,000	1,210,900	2.5655	0.464	0.464	0.468	0.459	0.468	2,621,949	0.4618	0.98%
1997-05-28	0	2.550	2.550	2.575	2.525	2.575	474,000	1,211,950	2.5569	0.459	0.459	0.464	0.455	0.464	2,633,059	0.4603	2.00%
1997-05-27	0	2.500	2.500	2.525	2.500	2.525	160,000	400,100	2.5006	0.450	0.450	0.455	0.450	0.455	888,796	0.4502	0.00%
1997-05-26	0	2.500	2.425	2.525	2.500	2.525	60,000	150,500	2.5083	0.450	0.437	0.455	0.450	0.455	333,299	0.4515	-0.99%
1997-05-23	0	2.525	2.500	2.525	2.500	2.550	178,000	449,250	2.5239	0.455	0.450	0.455	0.450	0.459	988,786	0.4543	1.00%
1997-05-22	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-05-21	0	2.500	2.500	2.525	2.500	2.525	42,000	105,300	2.5071	0.450	0.450	0.455	0.450	0.455	233,309	0.4513	-1.96%
1997-05-20	0	2.550	2.500	2.550	2.525	2.575	70,000	178,450	2.5493	0.459	0.450	0.459	0.455	0.464	388,848	0.4589	0.99%
1997-05-19	0	2.525	2.500	2.525	2.525	2.525	20,000	50,500	2.5250	0.455	0.450	0.455	0.455	0.455	111,100	0.4545	1.00%
1997-05-16	0	2.500	2.475	2.500	2.500	2.500	50,800	126,880	2.4976	0.450	0.446	0.450	0.450	0.450	282,193	0.4496	-0.99%
1997-05-15	0	2.525	2.500	2.525	2.500	2.550	250,000	633,750	2.5350	0.455	0.450	0.455	0.450	0.459	1,388,744	0.4563	-0.98%
1997-05-14	0	2.550	2.525	2.550	2.525	2.550	150,000	381,000	2.5400	0.459	0.455	0.459	0.455	0.459	833,246	0.4572	0.99%
1997-05-13	0	2.525	2.500	2.525	2.475	2.525	346,000	864,500	2.4986	0.455	0.450	0.455	0.446	0.455	1,922,022	0.4498	4.12%
1997-05-12	0	2.425	2.425	2.450	2.425	2.450	120,000	293,000	2.4417	0.437	0.437	0.441	0.437	0.441	666,597	0.4395	0.00%
1997-05-09	0	2.425	2.425	2.450	2.400	2.450	92,000	224,400	2.4391	0.437	0.437	0.441	0.432	0.441	511,058	0.4391	-1.02%
1997-05-08	0	2.450	2.425	2.450	2.450	2.450	90,000	220,500	2.4500	0.441	0.437	0.441	0.441	0.441	499,948	0.4410	0.00%
1997-05-07	0	2.450	2.400	2.450	2.425	2.450	200,000	486,750	2.4338	0.441	0.432	0.441	0.437	0.441	1,110,995	0.4381	2.08%
1997-05-06	0	2.400	2.400	2.475	2.400	2.400	52,000	124,800	2.4000	0.432	0.432	0.446	0.432	0.432	288,859	0.4320	0.00%
1997-05-05	0	2.400	2.400	2.450	2.400	2.425	411,200	991,860	2.4121	0.432	0.432	0.441	0.432	0.437	2,284,206	0.4342	-1.03%
1997-05-02	0	2.425	2.400	2.450	2.425	2.450	32,000	78,250	2.4453	0.437	0.432	0.441	0.437	0.441	177,759	0.4402	0.00%
1997-05-01	0	2.425	2.425	2.450	2.400	2.425	58,000	139,700	2.4086	0.437	0.437	0.441	0.432	0.437	322,189	0.4336	-1.02%
1997-04-30	0	2.450	-	2.450	2.450	2.475	116,000	285,950	2.4651	0.441	-	0.441	0.441	0.446	644,377	0.4438	0.00%
1997-04-29	0	2.450	2.400	2.450	-	-	0	0	-	0.441	0.432	0.441	-	-	0	-	0.00%
1997-04-28	0	2.450	2.350	2.450	-	-	0	0	-	0.441	0.423	0.441	-	-	0	-	0.00%
1997-04-25	0	2.450	2.375	2.450	2.450	2.450	60,000	147,000	2.4500	0.441	0.428	0.441	0.441	0.441	333,299	0.4410	3.16%
1997-04-24	0	2.375	2.350	2.500	-	-	0	0	-	0.428	0.423	0.450	-	-	0	-	0.00%
1997-04-23	0	2.375	2.375	2.450	-	-	0	0	-	0.428	0.428	0.441	-	-	0	-	0.00%
1997-04-22	0	2.375	2.375	2.500	-	-	0	0	-	0.428	0.428	0.450	-	-	0	-	0.00%
1997-04-21	0	2.375	2.375	2.500	-	-	0	0	-	0.428	0.428	0.450	-	-	0	-	0.00%
1997-04-18	0	2.375	2.375	2.500	2.375	2.375	15,400	36,400	2.3636	0.428	0.428	0.450	0.428	0.428	85,547	0.4255	1.06%
1997-04-17	0	2.350	2.350	2.475	-	-	0	0	-	0.423	0.423	0.446	-	-	0	-	0.00%
1997-04-16	0	2.350	2.350	2.400	2.350	2.350	26,000	61,100	2.3500	0.423	0.423	0.432	0.423	0.423	144,429	0.4230	-1.05%
1997-04-15	0	2.375	2.375	2.400	-	-	0	0	-	0.428	0.428	0.432	-	-	0	-	1.06%
1997-04-14	0	2.350	2.325	-	-	-	0	0	-	0.423	0.419	-	-	-	0	-	0.00%
1997-04-11	0	2.350	2.350	2.400	-	-	0	0	-	0.423	0.423	0.432	-	-	0	-	1.08%
1997-04-10	0	2.325	2.325	2.400	2.325	2.325	12,000	27,900	2.3250	0.419	0.419	0.432	0.419	0.419	66,660	0.4185	-3.13%
1997-04-09	0	2.400	2.400	2.450	2.400	2.400	78,000	187,200	2.4000	0.432	0.432	0.441	0.432	0.432	433,288	0.4320	-2.04%
1997-04-08	0	2.450	2.400	2.500	2.450	2.450	20,000	49,000	2.4500	0.441	0.432	0.450	0.441	0.441	111,100	0.4410	2.08%
1997-04-07	0	2.400	2.350	2.425	2.400	2.400	40,000	96,000	2.4000	0.432	0.423	0.437	0.432	0.432	222,199	0.4320	2.13%
1997-04-04	0	2.350	2.350	-	-	-	0	0	-	0.423	0.423	-	-	-	0	-	0.00%
1997-04-03	0	2.350	2.350	2.475	-	-	0	0	-	0.423	0.423	0.446	-	-	0	-	0.00%
1997-04-02	0	2.350	2.350	-	2.325	2.325	40,000	93,000	2.3250	0.423	0.423	-	0.419	0.419	222,199	0.4185	-2.08%
1997-04-01	0	2.400	2.350	2.400	2.400	2.400	40,000	96,000	2.4000	0.432	0.423	0.432	0.432	0.432	222,199	0.4320	-1.03%
1997-03-27	0	2.425	2.400	2.475	-	-	0	0	-	0.437	0.432	0.446	-	-	0	-	0.00%
1997-03-26	0	2.425	2.425	2.500	2.400	2.400	10,000	24,000	2.4000	0.437	0.437	0.450	0.432	0.432	55,550	0.4320	-1.02%
1997-03-25	0	2.450	2.425	2.450	-	-	0	0	-	0.441	0.437	0.441	-	-	0	-	0.00%
1997-03-24	0	2.450	2.450	2.500	2.400	2.450	40,000	97,500	2.4375	0.441	0.441	0.450	0.432	0.441	222,199	0.4388	-1.01%
1997-03-21	0	2.475	2.400	2.500	-	-	0	0	-	0.446	0.432	0.450	-	-	0	-	0.00%
1997-03-20	0	2.475	-	2.500	-	-	0	0	-	0.446	-	0.450	-	-	0	-	0.00%
1997-03-19	0	2.475	2.425	2.475	-	-	0	0	-	0.446	0.437	0.446	-	-	0	-	-1.00%
1997-03-18	0	2.500	2.425	2.500	-	-	0	0	-	0.450	0.437	0.450	-	-	0	-	0.00%
1997-03-17	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-03-14	0	2.500	2.475	2.500	2.450	2.500	16,000	39,500	2.4688	0.450	0.446	0.450	0.441	0.450	88,880	0.4444	2.04%
1997-03-13	0	2.450	2.450	2.500	2.450	2.475	30,000	73,650	2.4550	0.441	0.441	0.450	0.441	0.446	166,649	0.4419	0.00%
1997-03-12	0	2.450	2.450	2.500	2.450	2.475	40,000	98,250	2.4563	0.441	0.441	0.450	0.441	0.446	222,199	0.4422	-2.00%
1997-03-11	0	2.500	2.500	2.525	2.475	2.500	220,000	549,750	2.4989	0.450	0.450	0.455	0.446	0.450	1,222,095	0.4498	-0.99%
1997-03-10	0	2.525	2.500	2.525	2.475	2.525	80,000	199,000	2.4875	0.455	0.450	0.455	0.446	0.455	444,398	0.4478	2.02%
1997-03-07	0	2.475	2.475	2.500	-	-	0	0	-	0.446	0.446	0.450	-	-	0	-	1.02%
1997-03-06	0	2.450	2.450	2.500	2.450	2.450	110,000	269,500	2.4500	0.441	0.441	0.450	0.441	0.441	611,047	0.4410	-1.01%
1997-03-05	0	2.475	2.475	2.500	2.475	2.475	18,000	44,550	2.4750	0.446	0.446	0.450	0.446	0.446	99,990	0.4455	-1.00%
1997-03-04	0	2.500	2.450	2.500	2.450	2.500	22,000	54,450	2.4750	0.450	0.441	0.450	0.441	0.450	122,209	0.4455	0.00%
1997-03-03	0	2.500	2.475	2.500	2.450	2.500	18,000	44,600	2.4778	0.450	0.446	0.450	0.441	0.450	99,990	0.4460	1.01%
1997-02-28	0	2.475	2.475	2.500	2.475	2.500	138,000	344,550	2.4967	0.446	0.446	0.450	0.446	0.450	766,587	0.4495	-1.00%
1997-02-27	0	2.500	2.475	2.500	2.500	2.500	40,000	100,000	2.5000	0.450	0.446	0.450	0.450	0.450	222,199	0.4500	0.00%
1997-02-26	0	2.500	2.475	2.500	-	-	0	0	-	0.450	0.446	0.450	-	-	0	-	-0.99%
1997-02-25	0	2.525	2.450	2.525	2.525	2.525	10,000	25,250	2.5250	0.455	0.441	0.455	0.455	0.455	55,550	0.4545	1.00%
1997-02-24	0	2.500	2.425	2.500	2.500	2.500	110,000	275,000	2.5000	0.450	0.437	0.450	0.450	0.450	611,047	0.4500	0.00%
1997-02-21	0	2.500	2.450	2.500	2.450	2.500	172,000	425,500	2.4738	0.450	0.441	0.450	0.441	0.450	955,456	0.4453	0.00%
1997-02-20	0	2.500	2.450	2.500	2.450	2.500	6,000	14,900	2.4833	0.450	0.441	0.450	0.441	0.450	33,330	0.4470	3.09%
1997-02-19	0	2.425	2.425	2.475	2.400	2.425	202,000	489,800	2.4248	0.437	0.437	0.446	0.432	0.437	1,122,105	0.4365	0.00%
1997-02-18	0	2.425	2.400	2.425	2.400	2.425	120,000	290,500	2.4208	0.437	0.432	0.437	0.432	0.437	666,597	0.4358	1.04%
1997-02-17	0	2.400	2.400	2.450	2.400	2.400	60,000	144,000	2.4000	0.432	0.432	0.441	0.432	0.432	333,299	0.4320	-2.04%
1997-02-14	0	2.450	2.450	2.500	-	-	0	0	-	0.441	0.441	0.450	-	-	0	-	0.00%
1997-02-13	0	2.450	2.450	2.500	2.450	2.500	96,000	238,200	2.4813	0.441	0.441	0.450	0.441	0.450	533,278	0.4467	-2.00%
1997-02-12	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-02-11	0	2.500	2.450	2.525	-	-	0	0	-	0.450	0.441	0.455	-	-	0	-	0.00%
1997-02-10	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-02-05	0	2.500	2.425	2.500	-	-	0	0	-	0.450	0.437	0.450	-	-	0	-	0.00%
1997-02-04	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-02-03	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-01-31	0	2.500	2.475	2.500	2.475	2.500	42,000	104,000	2.4762	0.450	0.446	0.450	0.446	0.450	233,309	0.4458	2.04%
1997-01-30	0	2.450	2.450	2.500	2.450	2.450	8,000	19,600	2.4500	0.441	0.441	0.450	0.441	0.441	44,440	0.4410	0.00%
1997-01-29	0	2.450	2.425	2.450	2.450	2.450	50,000	122,500	2.4500	0.441	0.437	0.441	0.441	0.441	277,749	0.4410	-2.00%
1997-01-28	0	2.500	2.450	2.500	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	0.00%
1997-01-27	0	2.500	2.425	2.500	2.500	2.500	2,000	5,000	2.5000	0.450	0.437	0.450	0.450	0.450	11,110	0.4500	1.01%
1997-01-24	0	2.475	2.425	2.475	-	-	0	0	-	0.446	0.437	0.446	-	-	0	-	0.00%
1997-01-23	0	2.475	2.475	2.500	2.450	2.500	58,000	143,050	2.4664	0.446	0.446	0.450	0.441	0.450	322,189	0.4440	-1.00%
1997-01-22	0	2.500	2.475	2.500	2.500	2.500	98,000	245,000	2.5000	0.450	0.446	0.450	0.450	0.450	544,388	0.4500	1.01%
1997-01-21	0	2.475	2.425	2.500	2.475	2.500	30,000	74,500	2.4833	0.446	0.437	0.450	0.446	0.450	166,649	0.4470	0.00%
1997-01-20	0	2.475	2.450	2.500	2.450	2.500	200,000	494,250	2.4713	0.446	0.441	0.450	0.441	0.450	1,110,995	0.4449	0.00%
1997-01-17	0	2.475	2.450	2.475	2.475	2.500	89,000	220,350	2.4758	0.446	0.441	0.446	0.446	0.450	494,393	0.4457	-1.00%
1997-01-16	0	2.500	2.500	2.525	2.475	2.500	88,000	219,450	2.4938	0.450	0.450	0.455	0.446	0.450	488,838	0.4489	0.00%
1997-01-15	0	2.500	2.475	2.500	2.500	2.500	112,000	280,000	2.5000	0.450	0.446	0.450	0.450	0.450	622,157	0.4500	1.01%
1997-01-14	0	2.475	2.475	2.500	2.450	2.475	30,000	74,000	2.4667	0.446	0.446	0.450	0.441	0.446	166,649	0.4440	1.02%
1997-01-13	0	2.450	2.450	2.475	2.425	2.450	18,000	43,850	2.4361	0.441	0.441	0.446	0.437	0.441	99,990	0.4385	-1.01%
1997-01-10	0	2.475	2.450	-	2.450	2.475	20,000	49,250	2.4625	0.446	0.441	-	0.441	0.446	111,100	0.4433	1.02%
1997-01-09	0	2.450	2.450	2.500	2.450	2.475	70,000	172,000	2.4571	0.441	0.441	0.450	0.441	0.446	388,848	0.4423	-1.01%
1997-01-08	0	2.475	2.475	2.500	2.475	2.475	56,000	138,600	2.4750	0.446	0.446	0.450	0.446	0.446	311,079	0.4455	0.00%
1997-01-07	0	2.475	2.475	2.500	2.475	2.475	88,600	219,210	2.4742	0.446	0.446	0.450	0.446	0.446	492,171	0.4454	0.00%
1997-01-06	0	2.475	2.475	2.600	2.450	2.475	66,000	162,300	2.4591	0.446	0.446	0.468	0.441	0.446	366,628	0.4427	1.02%
1997-01-03	0	2.450	2.450	2.475	2.450	2.450	20,000	49,000	2.4500	0.441	0.441	0.446	0.441	0.441	111,100	0.4410	0.00%
1997-01-02	0	2.450	2.425	2.450	-	-	0	0	-	0.441	0.437	0.441	-	-	0	-	0.00%
1996-12-31	0	2.450	2.450	2.475	2.450	2.450	30,000	73,500	2.4500	0.441	0.441	0.446	0.441	0.441	166,649	0.4410	0.00%
1996-12-30	0	2.450	2.450	2.475	2.450	2.450	49,000	119,900	2.4469	0.441	0.441	0.446	0.441	0.441	272,194	0.4405	0.00%
1996-12-27	0	2.450	2.450	2.500	2.450	2.450	30,000	73,500	2.4500	0.441	0.441	0.450	0.441	0.441	166,649	0.4410	0.00%
1996-12-24	0	2.450	2.425	-	-	-	0	0	-	0.441	0.437	-	-	-	0	-	0.00%
1996-12-23	0	2.450	2.450	2.500	2.450	2.450	30,000	73,500	2.4500	0.441	0.441	0.450	0.441	0.441	166,649	0.4410	0.00%
1996-12-20	0	2.450	2.450	2.500	2.450	2.450	50,000	122,500	2.4500	0.441	0.441	0.450	0.441	0.441	277,749	0.4410	0.00%
1996-12-19	0	2.450	2.425	2.500	-	-	0	0	-	0.441	0.437	0.450	-	-	0	-	0.00%
1996-12-18	0	2.450	2.425	2.500	-	-	0	0	-	0.441	0.437	0.450	-	-	0	-	0.00%
1996-12-17	0	2.450	2.425	2.475	-	-	0	0	-	0.441	0.437	0.446	-	-	0	-	0.00%
1996-12-16	0	2.450	2.425	2.500	-	-	0	0	-	0.441	0.437	0.450	-	-	0	-	0.00%
1996-12-13	0	2.450	2.425	2.500	2.450	2.450	38,000	93,100	2.4500	0.441	0.437	0.450	0.441	0.441	211,089	0.4410	0.00%
1996-12-12	0	2.450	2.450	2.475	2.450	2.450	20,000	49,000	2.4500	0.441	0.441	0.446	0.441	0.441	111,100	0.4410	-1.01%
1996-12-11	0	2.475	2.425	2.475	2.475	2.500	60,000	149,500	2.4917	0.446	0.437	0.446	0.446	0.450	333,299	0.4485	-1.00%
1996-12-10	0	2.500	2.475	2.525	2.500	2.500	20,000	50,000	2.5000	0.450	0.446	0.455	0.450	0.450	111,100	0.4500	1.01%
1996-12-09	0	2.475	2.475	2.500	2.475	2.475	20,000	49,500	2.4750	0.446	0.446	0.450	0.446	0.446	111,100	0.4455	1.02%
1996-12-06	0	2.450	2.400	2.450	2.450	2.500	16,000	39,500	2.4688	0.441	0.432	0.441	0.441	0.450	88,880	0.4444	-2.00%
1996-12-05	0	2.500	2.500	2.525	2.450	2.500	90,000	222,500	2.4722	0.450	0.450	0.455	0.441	0.450	499,948	0.4450	1.01%
1996-12-04	0	2.475	2.475	2.500	2.475	2.500	94,000	233,400	2.4830	0.446	0.446	0.450	0.446	0.450	522,168	0.4470	-1.00%
1996-12-03	0	2.500	2.500	2.550	2.475	2.500	56,000	139,250	2.4866	0.450	0.450	0.459	0.446	0.450	311,079	0.4476	0.00%
1996-12-02	0	2.500	2.475	2.575	2.475	2.500	40,000	99,500	2.4875	0.450	0.446	0.464	0.446	0.450	222,199	0.4478	1.01%
1996-11-29	0	2.475	2.475	2.500	-	-	0	0	-	0.446	0.446	0.450	-	-	0	-	0.00%
1996-11-28	0	2.475	2.475	2.500	2.475	2.500	94,800	236,320	2.4928	0.446	0.446	0.450	0.446	0.450	526,612	0.4488	-1.98%
1996-11-27	0	2.525	2.500	2.525	2.525	2.550	80,000	202,000	2.5250	0.455	0.450	0.455	0.455	0.459	444,398	0.4545	0.00%
1996-11-26	0	2.525	2.450	2.525	2.475	2.525	326,000	813,800	2.4963	0.455	0.441	0.455	0.446	0.455	1,810,922	0.4494	3.06%
1996-11-25	0	2.450	2.450	2.500	2.425	2.500	170,000	417,750	2.4574	0.441	0.441	0.450	0.437	0.450	944,346	0.4424	-2.00%
1996-11-22	0	2.500	2.500	2.525	2.400	2.500	338,000	828,600	2.4515	0.450	0.450	0.455	0.432	0.450	1,877,582	0.4413	0.00%
1996-11-21	0	2.500	2.500	2.525	2.500	2.600	608,000	1,547,450	2.5451	0.450	0.450	0.455	0.450	0.468	3,377,426	0.4582	-0.99%
1996-11-20	0	2.525	2.500	2.525	2.500	2.525	330,000	830,750	2.5174	0.455	0.450	0.455	0.450	0.455	1,833,142	0.4532	1.00%
1996-11-19	0	2.500	2.475	2.500	2.500	2.525	132,000	330,500	2.5038	0.450	0.446	0.450	0.450	0.455	733,257	0.4507	0.00%
1996-11-18	0	2.500	2.475	-	2.500	2.500	50,800	126,840	2.4969	0.450	0.446	-	0.450	0.450	282,193	0.4495	0.00%
1996-11-15	0	2.500	2.500	2.525	2.450	2.500	16,000	39,700	2.4813	0.450	0.450	0.455	0.441	0.450	88,880	0.4467	0.00%
1996-11-14	0	2.500	2.450	2.500	2.500	2.500	100,000	250,000	2.5000	0.450	0.441	0.450	0.450	0.450	555,498	0.4500	0.00%
1996-11-13	0	2.500	2.450	2.550	2.450	2.500	40,000	99,500	2.4875	0.450	0.441	0.459	0.441	0.450	222,199	0.4478	0.00%
1996-11-12	0	2.500	2.425	2.500	2.500	2.500	60,000	150,000	2.5000	0.450	0.437	0.450	0.450	0.450	333,299	0.4500	0.00%
1996-11-11	0	2.500	2.475	2.500	2.500	2.500	50,000	125,000	2.5000	0.450	0.446	0.450	0.450	0.450	277,749	0.4500	0.00%
1996-11-08	0	2.500	2.500	2.525	2.500	2.500	94,000	231,250	2.4601	0.450	0.450	0.455	0.450	0.450	522,168	0.4429	0.00%
1996-11-07	0	2.500	2.475	2.500	2.500	2.550	188,000	471,250	2.5066	0.450	0.446	0.450	0.450	0.459	1,044,336	0.4512	-0.99%
1996-11-06	0	2.525	2.525	2.600	2.500	2.525	44,000	110,600	2.5136	0.455	0.455	0.468	0.450	0.455	244,419	0.4525	1.00%
1996-11-05	0	2.500	2.500	2.550	2.450	2.450	2,000	4,900	2.4500	0.450	0.450	0.459	0.441	0.441	11,110	0.4410	0.00%
1996-11-04	0	2.500	2.500	2.550	2.500	2.500	20,000	50,000	2.5000	0.450	0.450	0.459	0.450	0.450	111,100	0.4500	0.00%
1996-11-01	0	2.500	2.475	2.525	2.500	2.500	20,000	50,000	2.5000	0.450	0.446	0.455	0.450	0.450	111,100	0.4500	-0.99%
1996-10-31	0	2.525	2.500	2.525	2.500	2.525	65,200	162,910	2.4986	0.455	0.450	0.455	0.450	0.455	362,184	0.4498	1.00%
1996-10-30	0	2.500	2.475	2.525	2.500	2.500	50,000	125,000	2.5000	0.450	0.446	0.455	0.450	0.450	277,749	0.4500	0.00%
1996-10-29	0	2.500	2.475	2.525	2.500	2.500	61,600	153,800	2.4968	0.450	0.446	0.455	0.450	0.450	342,187	0.4495	0.00%
1996-10-28	0	2.500	2.500	2.550	2.500	2.500	20,000	50,000	2.5000	0.450	0.450	0.459	0.450	0.450	111,100	0.4500	-0.99%
1996-10-25	0	2.525	2.500	2.525	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	0.00%
1996-10-24	0	2.525	2.525	2.550	2.500	2.550	126,000	320,500	2.5437	0.455	0.455	0.459	0.450	0.459	699,927	0.4579	1.00%
1996-10-23	0	2.500	2.450	2.500	2.500	2.500	220,000	550,000	2.5000	0.450	0.441	0.450	0.450	0.450	1,222,095	0.4500	0.00%
1996-10-22	0	2.500	2.475	2.500	-	-	0	0	-	0.450	0.446	0.450	-	-	0	-	-1.96%
1996-10-18	0	2.550	2.500	2.550	-	-	0	0	-	0.459	0.450	0.459	-	-	0	-	-0.97%
1996-10-17	0	2.575	2.500	2.575	-	-	0	0	-	0.464	0.450	0.464	-	-	0	-	0.00%
1996-10-16	0	2.575	2.550	2.575	2.550	2.600	20,000	51,500	2.5750	0.464	0.459	0.464	0.459	0.468	111,100	0.4635	3.00%
1996-10-15	0	2.500	2.500	2.550	2.500	2.500	20,000	49,750	2.4875	0.450	0.450	0.459	0.450	0.450	111,100	0.4478	-1.96%
1996-10-14	0	2.550	2.475	2.550	2.550	2.550	30,000	76,500	2.5500	0.459	0.446	0.459	0.459	0.459	166,649	0.4590	3.03%
1996-10-11	0	2.475	2.475	2.550	2.475	2.475	20,000	49,500	2.4750	0.446	0.446	0.459	0.446	0.446	111,100	0.4455	-1.98%
1996-10-10	0	2.525	2.500	2.550	2.525	2.525	20,000	50,500	2.5250	0.455	0.450	0.459	0.455	0.455	111,100	0.4545	-1.94%
1996-10-09	0	2.575	2.450	2.575	2.575	2.575	8,000	20,600	2.5750	0.464	0.441	0.464	0.464	0.464	44,440	0.4635	3.00%
1996-10-08	0	2.500	2.475	2.550	2.500	2.500	104,000	260,000	2.5000	0.450	0.446	0.459	0.450	0.450	577,718	0.4500	-2.15%
1996-10-07	0	2.625	2.600	2.625	2.575	2.625	132,000	343,450	2.6019	0.460	0.456	0.460	0.451	0.460	753,346	0.4559	1.94%
1996-10-04	0	2.575	2.525	2.575	2.550	2.575	30,000	77,150	2.5717	0.451	0.442	0.451	0.447	0.451	171,215	0.4506	0.98%
1996-10-03	0	2.550	2.550	2.600	-	-	0	0	-	0.447	0.447	0.456	-	-	0	-	0.99%
1996-10-02	0	2.525	2.525	2.575	2.525	2.525	8,000	20,200	2.5250	0.442	0.442	0.451	0.442	0.442	45,657	0.4424	-1.94%
1996-10-01	0	2.575	2.525	2.575	2.525	2.575	15,865	40,373	2.5448	0.451	0.442	0.451	0.442	0.451	90,544	0.4459	1.98%
1996-09-30	0	2.525	2.525	2.575	-	-	0	0	-	0.442	0.442	0.451	-	-	0	-	0.00%
1996-09-27	0	2.525	2.500	2.600	-	-	0	0	-	0.442	0.438	0.456	-	-	0	-	0.00%
1996-09-26	0	2.525	2.450	2.600	2.525	2.550	478,000	1,218,150	2.5484	0.442	0.429	0.456	0.442	0.447	2,728,026	0.4465	-1.94%
1996-09-25	0	2.575	2.550	2.575	2.575	2.600	366,001	944,953	2.5818	0.451	0.447	0.451	0.451	0.456	2,088,829	0.4524	0.98%
1996-09-24	0	2.550	2.450	2.600	2.550	2.550	22,000	56,100	2.5500	0.447	0.429	0.456	0.447	0.447	125,558	0.4468	0.99%
1996-09-23	0	2.525	2.450	2.550	2.525	2.550	90,000	228,250	2.5361	0.442	0.429	0.447	0.442	0.447	513,645	0.4444	0.00%
1996-09-20	0	2.525	2.525	2.550	2.500	2.525	74,000	185,750	2.5101	0.442	0.442	0.447	0.438	0.442	422,330	0.4398	1.00%
1996-09-19	0	2.500	2.450	2.500	2.475	2.500	124,000	308,950	2.4915	0.438	0.429	0.438	0.434	0.438	707,689	0.4366	2.04%
1996-09-18	0	2.450	2.450	2.475	2.450	2.475	548,000	1,343,100	2.4509	0.429	0.429	0.434	0.429	0.434	3,127,528	0.4294	0.00%
1996-09-17	0	2.450	2.450	2.475	2.425	2.500	184,000	452,100	2.4571	0.429	0.429	0.434	0.425	0.438	1,050,119	0.4305	-3.92%
1996-09-16	0	2.550	2.550	2.600	2.550	2.550	28,000	71,400	2.5500	0.447	0.447	0.456	0.447	0.447	159,801	0.4468	0.00%
1996-09-13	0	2.550	2.550	-	2.550	2.575	75,000	191,400	2.5520	0.447	0.447	-	0.447	0.451	428,038	0.4472	0.00%
1996-09-12	0	2.550	2.550	-	2.525	2.550	50,000	127,250	2.5450	0.447	0.447	-	0.442	0.447	285,358	0.4459	0.00%
1996-09-11	0	2.550	2.550	-	2.525	2.525	20,000	50,500	2.5250	0.447	0.447	-	0.442	0.442	114,143	0.4424	0.00%
1996-09-10	0	2.550	2.550	2.600	2.550	2.550	10,000	25,500	2.5500	0.447	0.447	0.456	0.447	0.447	57,072	0.4468	0.00%
1996-09-09	0	2.550	2.550	2.600	-	-	0	0	-	0.447	0.447	0.456	-	-	0	-	0.00%
1996-09-06	0	2.550	2.550	2.650	-	-	0	0	-	0.447	0.447	0.464	-	-	0	-	0.00%
1996-09-05	0	2.550	2.550	2.600	-	-	0	0	-	0.447	0.447	0.456	-	-	0	-	0.00%
1996-09-04	0	2.550	2.550	2.575	-	-	0	0	-	0.447	0.447	0.451	-	-	0	-	0.00%
1996-09-03	0	2.550	2.500	2.550	2.550	2.550	38,000	96,900	2.5500	0.447	0.438	0.447	0.447	0.447	216,872	0.4468	0.00%
1996-09-02	0	2.550	-	2.575	2.550	2.550	66,000	168,300	2.5500	0.447	-	0.451	0.447	0.447	376,673	0.4468	0.00%
1996-08-30	0	2.550	2.550	2.600	2.550	2.575	20,000	51,400	2.5700	0.447	0.447	0.456	0.447	0.451	114,143	0.4503	-1.92%
1996-08-29	0	2.600	2.550	-	-	-	0	0	-	0.456	0.447	-	-	-	0	-	0.00%
1996-08-28	0	2.600	2.550	2.650	-	-	0	0	-	0.456	0.447	0.464	-	-	0	-	0.00%
1996-08-27	0	2.600	2.550	2.600	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
1996-08-23	0	2.600	2.550	2.600	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
1996-08-22	0	2.600	2.550	2.600	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
1996-08-21	0	2.600	2.550	2.600	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
1996-08-20	0	2.600	2.550	2.600	2.600	2.600	24,000	62,400	2.6000	0.456	0.447	0.456	0.456	0.456	136,972	0.4556	1.96%
1996-08-19	0	2.550	2.550	2.600	2.550	2.550	54,000	137,700	2.5500	0.447	0.447	0.456	0.447	0.447	308,187	0.4468	-0.97%
1996-08-16	0	2.575	2.575	2.600	2.575	2.600	110,000	284,250	2.5841	0.451	0.451	0.456	0.451	0.456	627,788	0.4528	0.98%
1996-08-15	0	2.550	2.550	2.600	-	-	50,000	130,000	2.6000	0.447	0.447	0.456	-	-	285,358	0.4556	0.00%
1996-08-14	0	2.550	2.550	2.575	2.550	2.550	40,000	102,000	2.5500	0.447	0.447	0.451	0.447	0.447	228,287	0.4468	-0.97%
1996-08-13	0	2.575	2.550	2.600	2.550	2.575	62,000	159,350	2.5702	0.451	0.447	0.456	0.447	0.451	353,844	0.4503	0.98%
1996-08-12	0	2.550	2.550	2.575	2.550	2.550	10,000	25,500	2.5500	0.447	0.447	0.451	0.447	0.447	57,072	0.4468	0.00%
1996-08-09	0	2.550	2.550	2.600	2.550	2.550	24,000	61,200	2.5500	0.447	0.447	0.456	0.447	0.447	136,972	0.4468	-0.97%
1996-08-08	0	2.575	2.550	2.575	-	-	40,000	103,000	2.5750	0.451	0.447	0.451	-	-	228,287	0.4512	0.00%
1996-08-07	0	2.575	2.550	2.600	2.575	2.575	34,000	87,550	2.5750	0.451	0.447	0.456	0.451	0.451	194,044	0.4512	0.00%
1996-08-06	0	2.575	-	2.600	2.575	2.600	20,000	51,750	2.5875	0.451	-	0.456	0.451	0.456	114,143	0.4534	0.00%
1996-08-05	0	2.575	2.550	2.600	2.575	2.575	16,000	41,200	2.5750	0.451	0.447	0.456	0.451	0.451	91,315	0.4512	0.98%
1996-08-02	0	2.550	2.550	2.575	2.550	2.575	32,000	81,850	2.5578	0.447	0.447	0.451	0.447	0.451	182,629	0.4482	-1.92%
1996-08-01	0	2.600	2.550	2.600	2.550	2.600	40,000	102,500	2.5625	0.456	0.447	0.456	0.447	0.456	228,287	0.4490	0.00%
1996-07-31	0	2.600	2.575	2.600	2.600	2.600	100,000	260,000	2.6000	0.456	0.451	0.456	0.456	0.456	570,717	0.4556	0.00%
1996-07-30	0	2.600	2.575	2.600	2.575	2.600	670,000	1,740,650	2.5980	0.456	0.451	0.456	0.451	0.456	3,823,802	0.4552	0.97%
1996-07-29	0	2.575	2.575	2.600	2.575	2.575	120,000	309,000	2.5750	0.451	0.451	0.456	0.451	0.451	684,860	0.4512	0.00%
1996-07-26	0	2.575	2.550	2.600	2.550	2.575	62,000	159,350	2.5702	0.451	0.447	0.456	0.447	0.451	353,844	0.4503	0.00%
1996-07-25	0	2.575	2.550	2.625	2.550	2.575	70,000	179,750	2.5679	0.451	0.447	0.460	0.447	0.451	399,502	0.4499	0.98%
1996-07-24	0	2.550	2.550	2.625	2.550	2.600	86,000	220,600	2.5651	0.447	0.447	0.460	0.447	0.456	490,816	0.4495	-1.92%
1996-07-23	0	2.600	2.550	-	2.600	2.600	20,000	52,000	2.6000	0.456	0.447	-	0.456	0.456	114,143	0.4556	1.96%
1996-07-22	0	2.550	2.550	2.600	2.550	2.550	10,000	25,500	2.5500	0.447	0.447	0.456	0.447	0.447	57,072	0.4468	-1.92%
1996-07-19	0	2.600	2.550	2.600	2.600	2.600	20,000	52,000	2.6000	0.456	0.447	0.456	0.456	0.456	114,143	0.4556	0.00%
1996-07-18	0	2.600	2.550	2.600	2.575	2.600	114,000	293,900	2.5781	0.456	0.447	0.456	0.451	0.456	650,617	0.4517	0.00%
1996-07-17	0	2.600	2.575	2.600	-	-	0	0	-	0.456	0.451	0.456	-	-	0	-	0.00%
1996-07-16	0	2.600	2.575	2.600	2.600	2.600	44,000	114,400	2.6000	0.456	0.451	0.456	0.456	0.456	251,115	0.4556	0.00%
1996-07-15	0	2.600	2.575	2.625	2.600	2.600	20,000	52,000	2.6000	0.456	0.451	0.460	0.456	0.456	114,143	0.4556	0.97%
1996-07-12	0	2.575	2.575	2.700	2.575	2.575	100,000	257,500	2.5750	0.451	0.451	0.473	0.451	0.451	570,717	0.4512	-0.96%
1996-07-11	0	2.600	2.600	2.700	2.575	2.600	207,399	538,978	2.5987	0.456	0.456	0.473	0.451	0.456	1,183,661	0.4553	0.00%
1996-07-10	0	2.600	2.575	2.700	-	-	0	0	-	0.456	0.451	0.473	-	-	0	-	0.00%
1996-07-09	0	2.600	2.600	2.700	-	-	0	0	-	0.456	0.456	0.473	-	-	0	-	0.97%
1996-07-08	0	2.575	2.575	2.700	2.575	2.575	40,000	103,000	2.5750	0.451	0.451	0.473	0.451	0.451	228,287	0.4512	-2.83%
1996-07-05	0	2.650	2.600	2.650	2.650	2.650	8,000	21,200	2.6500	0.464	0.456	0.464	0.464	0.464	45,657	0.4643	0.00%
1996-07-04	0	2.650	2.625	2.675	-	-	0	0	-	0.464	0.460	0.469	-	-	0	-	0.00%
1996-07-03	0	2.650	2.650	2.700	2.650	2.650	10,000	26,500	2.6500	0.464	0.464	0.473	0.464	0.464	57,072	0.4643	-1.85%
1996-07-02	0	2.700	2.625	2.700	-	-	0	0	-	0.473	0.460	0.473	-	-	0	-	0.00%
1996-07-01	0	2.700	2.675	2.725	2.700	2.700	20,000	54,000	2.7000	0.473	0.469	0.477	0.473	0.473	114,143	0.4731	2.86%
1996-06-28	0	2.625	2.625	2.700	2.625	2.700	54,000	143,150	2.6509	0.460	0.460	0.473	0.460	0.473	308,187	0.4645	-2.78%
1996-06-27	0	2.700	2.650	2.700	2.700	2.725	70,000	190,250	2.7179	0.473	0.464	0.473	0.473	0.477	399,502	0.4762	0.00%
1996-06-26	0	2.700	2.625	2.725	2.700	2.700	50,000	135,000	2.7000	0.473	0.460	0.477	0.473	0.473	285,358	0.4731	2.86%
1996-06-25	0	2.625	2.625	2.675	2.625	2.625	8,000	21,000	2.6250	0.460	0.460	0.469	0.460	0.460	45,657	0.4599	0.00%
1996-06-24	0	2.625	2.625	2.650	2.625	2.650	186,000	488,500	2.6263	0.460	0.460	0.464	0.460	0.464	1,061,533	0.4602	-0.94%
1996-06-21	0	2.650	2.650	2.700	2.650	2.650	20,000	53,000	2.6500	0.464	0.464	0.473	0.464	0.464	114,143	0.4643	-0.93%
1996-06-19	0	2.675	2.650	2.700	2.675	2.700	100,000	268,250	2.6825	0.469	0.464	0.473	0.469	0.473	570,717	0.4700	-1.83%
1996-06-18	0	2.725	2.675	2.725	2.750	2.750	20,000	55,000	2.7500	0.477	0.469	0.477	0.482	0.482	114,143	0.4819	0.55%
1996-06-14	0	2.850	2.825	2.850	2.825	2.850	40,000	113,600	2.8400	0.475	0.471	0.475	0.471	0.475	240,080	0.4732	0.00%
1996-06-13	0	2.850	2.825	2.850	2.825	2.850	76,000	215,950	2.8414	0.475	0.471	0.475	0.471	0.475	456,152	0.4734	0.88%
1996-06-12	0	2.825	2.825	2.850	2.825	2.825	38,000	107,350	2.8250	0.471	0.471	0.475	0.471	0.471	228,076	0.4707	-0.88%
1996-06-11	0	2.850	2.825	2.850	2.850	2.850	22,000	62,700	2.8500	0.475	0.471	0.475	0.475	0.475	132,044	0.4748	0.88%
1996-06-10	0	2.825	2.825	2.875	2.825	2.850	76,000	215,900	2.8408	0.471	0.471	0.479	0.471	0.475	456,152	0.4733	-0.88%
1996-06-07	0	2.850	2.825	2.850	2.850	2.850	50,000	142,500	2.8500	0.475	0.471	0.475	0.475	0.475	300,100	0.4748	-0.87%
1996-06-06	0	2.875	2.850	2.875	2.875	2.875	24,000	69,000	2.8750	0.479	0.475	0.479	0.479	0.479	144,048	0.4790	0.00%
1996-06-05	0	2.875	2.825	2.875	2.850	2.875	158,000	451,900	2.8601	0.479	0.471	0.479	0.475	0.479	948,316	0.4765	0.88%
1996-06-04	0	2.850	2.850	2.875	2.850	2.850	100,000	285,000	2.8500	0.475	0.475	0.479	0.475	0.475	600,200	0.4748	0.88%
1996-06-03	0	2.825	2.825	2.875	2.825	2.850	130,000	370,250	2.8481	0.471	0.471	0.479	0.471	0.475	780,260	0.4745	-0.88%
1996-05-31	0	2.850	2.825	2.875	2.850	2.850	70,000	199,500	2.8500	0.475	0.471	0.479	0.475	0.475	420,140	0.4748	1.79%
1996-05-30	0	2.800	2.800	2.850	2.800	2.825	30,000	84,500	2.8167	0.467	0.467	0.475	0.467	0.471	180,060	0.4693	-1.75%
1996-05-29	0	2.850	2.800	2.850	2.800	2.850	50,000	141,250	2.8250	0.475	0.467	0.475	0.467	0.475	300,100	0.4707	1.79%
1996-05-28	0	2.800	2.800	2.825	2.800	2.800	70,000	196,250	2.8036	0.467	0.467	0.471	0.467	0.467	420,140	0.4671	0.00%
1996-05-27	0	2.800	2.800	2.825	2.800	2.800	58,000	162,400	2.8000	0.467	0.467	0.471	0.467	0.467	348,116	0.4665	0.00%
1996-05-24	0	2.800	2.800	2.825	2.800	2.800	30,000	84,000	2.8000	0.467	0.467	0.471	0.467	0.467	180,060	0.4665	-0.88%
1996-05-23	0	2.825	2.800	2.850	2.825	2.850	156,000	444,100	2.8468	0.471	0.467	0.475	0.471	0.475	936,312	0.4743	-0.88%
1996-05-22	0	2.850	2.825	2.850	2.850	2.850	116,000	330,600	2.8500	0.475	0.471	0.475	0.475	0.475	696,232	0.4748	1.79%
1996-05-21	0	2.800	2.800	2.850	2.800	2.850	786,000	2,209,400	2.8109	0.467	0.467	0.475	0.467	0.475	4,717,574	0.4683	-5.08%
1996-05-20	0	2.950	-	2.950	2.900	2.950	312,000	912,450	2.9245	0.492	-	0.492	0.483	0.492	1,872,625	0.4873	2.61%
1996-05-17	0	2.875	2.850	2.900	2.875	2.900	150,000	431,750	2.8783	0.479	0.475	0.483	0.479	0.483	900,300	0.4796	0.00%
1996-05-16	0	2.875	2.825	2.875	2.850	2.875	222,000	638,100	2.8743	0.479	0.471	0.479	0.475	0.479	1,332,445	0.4789	0.88%
1996-05-15	0	2.850	2.825	2.875	2.850	2.850	10,000	28,500	2.8500	0.475	0.471	0.479	0.475	0.475	60,020	0.4748	0.88%
1996-05-14	0	2.825	2.825	2.875	2.825	2.825	110,000	310,750	2.8250	0.471	0.471	0.479	0.471	0.471	660,220	0.4707	-0.88%
1996-05-13	0	2.850	2.825	2.875	2.850	2.850	70,000	199,500	2.8500	0.475	0.471	0.479	0.475	0.475	420,140	0.4748	0.88%
1996-05-10	0	2.825	2.800	2.850	2.825	2.825	10,000	28,250	2.8250	0.471	0.467	0.475	0.471	0.471	60,020	0.4707	0.00%
1996-05-09	0	2.825	2.800	2.850	2.825	2.825	97,600	275,440	2.8221	0.471	0.467	0.475	0.471	0.471	585,795	0.4702	0.00%
1996-05-08	0	2.825	2.800	2.825	-	-	0	0	-	0.471	0.467	0.471	-	-	0	-	0.00%
1996-05-07	0	2.825	2.800	2.850	-	-	0	0	-	0.471	0.467	0.475	-	-	0	-	0.00%
1996-05-06	0	2.825	2.825	2.850	2.800	2.800	40,000	112,000	2.8000	0.471	0.471	0.475	0.467	0.467	240,080	0.4665	0.89%
1996-05-03	0	2.800	2.800	-	2.800	2.825	94,000	263,300	2.8011	0.467	0.467	-	0.467	0.471	564,188	0.4667	-0.88%
1996-05-02	0	2.825	2.825	2.850	2.825	2.825	26,000	73,450	2.8250	0.471	0.471	0.475	0.471	0.471	156,052	0.4707	0.00%
1996-05-01	0	2.825	2.825	2.850	2.825	2.825	50,000	141,250	2.8250	0.471	0.471	0.475	0.471	0.471	300,100	0.4707	0.00%
1996-04-30	0	2.825	2.825	2.850	-	-	0	0	-	0.471	0.471	0.475	-	-	0	-	0.00%
1996-04-29	0	2.825	2.825	2.875	2.825	2.825	10,000	28,250	2.8250	0.471	0.471	0.479	0.471	0.471	60,020	0.4707	0.00%
1996-04-26	0	2.825	2.825	2.850	2.825	2.825	10,000	28,250	2.8250	0.471	0.471	0.475	0.471	0.471	60,020	0.4707	0.00%
1996-04-25	0	2.825	2.825	2.850	2.800	2.825	86,000	242,050	2.8145	0.471	0.471	0.475	0.467	0.471	516,172	0.4689	0.00%
1996-04-24	0	2.825	2.825	2.850	-	-	0	0	-	0.471	0.471	0.475	-	-	0	-	0.00%
1996-04-23	0	2.825	2.825	2.850	2.825	2.825	18,000	50,850	2.8250	0.471	0.471	0.475	0.471	0.471	108,036	0.4707	0.00%
1996-04-22	0	2.825	2.825	2.850	-	-	0	0	-	0.471	0.471	0.475	-	-	0	-	0.00%
1996-04-19	0	2.825	2.825	2.850	2.825	2.825	40,000	113,000	2.8250	0.471	0.471	0.475	0.471	0.471	240,080	0.4707	0.00%
1996-04-18	0	2.825	2.825	2.850	2.825	2.825	12,000	33,900	2.8250	0.471	0.471	0.475	0.471	0.471	72,024	0.4707	0.00%
1996-04-17	0	2.825	2.825	2.850	2.825	2.825	10,000	28,250	2.8250	0.471	0.471	0.475	0.471	0.471	60,020	0.4707	-0.88%
1996-04-16	0	2.850	2.800	2.850	2.850	2.850	100,000	285,000	2.8500	0.475	0.467	0.475	0.475	0.475	600,200	0.4748	1.79%
1996-04-15	0	2.800	2.800	2.900	2.775	2.800	60,000	167,950	2.7992	0.467	0.467	0.483	0.462	0.467	360,120	0.4664	0.00%
1996-04-12	0	2.800	2.775	-	2.775	2.800	50,000	139,750	2.7950	0.467	0.462	-	0.462	0.467	300,100	0.4657	0.00%
1996-04-11	0	2.800	2.775	-	2.800	2.800	20,000	56,000	2.8000	0.467	0.462	-	0.467	0.467	120,040	0.4665	0.00%
1996-04-10	0	2.800	2.800	2.850	2.775	2.775	2,000	5,550	2.7750	0.467	0.467	0.475	0.462	0.462	12,004	0.4623	0.00%
1996-04-09	0	2.800	2.800	2.850	2.800	2.800	40,800	114,120	2.7971	0.467	0.467	0.475	0.467	0.467	244,882	0.4660	-0.88%
1996-04-03	0	2.825	2.800	2.850	2.800	2.850	86,000	242,450	2.8192	0.471	0.467	0.475	0.467	0.475	516,172	0.4697	0.00%
1996-04-02	0	2.825	2.800	2.825	2.825	2.850	58,000	164,100	2.8293	0.471	0.467	0.471	0.471	0.475	348,116	0.4714	0.89%
1996-04-01	0	2.800	2.800	2.850	2.800	2.800	16,000	44,800	2.8000	0.467	0.467	0.475	0.467	0.467	96,032	0.4665	-0.88%
1996-03-29	0	2.825	2.825	2.850	2.825	2.825	10,000	28,250	2.8250	0.471	0.471	0.475	0.471	0.471	60,020	0.4707	0.89%
1996-03-28	0	2.800	2.800	2.825	2.800	2.825	52,000	146,100	2.8096	0.467	0.467	0.471	0.467	0.471	312,104	0.4681	0.00%
1996-03-27	0	2.800	2.800	2.875	2.800	2.800	26,000	72,800	2.8000	0.467	0.467	0.479	0.467	0.467	156,052	0.4665	0.00%
1996-03-26	0	2.800	2.800	2.875	2.800	2.900	160,000	449,500	2.8094	0.467	0.467	0.479	0.467	0.483	960,320	0.4681	-3.45%
1996-03-25	0	2.900	2.850	2.900	2.875	2.900	40,000	115,250	2.8813	0.483	0.475	0.483	0.479	0.483	240,080	0.4800	0.87%
1996-03-22	0	2.875	2.850	2.900	2.850	2.900	54,000	155,350	2.8769	0.479	0.475	0.483	0.475	0.483	324,108	0.4793	0.88%
1996-03-21	0	2.850	2.825	2.875	-	-	0	0	-	0.475	0.471	0.479	-	-	0	-	0.00%
1996-03-20	0	2.850	2.825	2.875	-	-	0	0	-	0.475	0.471	0.479	-	-	0	-	0.00%
1996-03-19	0	2.850	2.850	2.875	2.800	2.850	206,000	584,600	2.8379	0.475	0.475	0.479	0.467	0.475	1,236,413	0.4728	1.79%
1996-03-18	0	2.800	2.725	2.900	2.800	2.800	10,000	28,000	2.8000	0.467	0.454	0.483	0.467	0.467	60,020	0.4665	3.70%
1996-03-15	0	2.700	2.650	-	-	-	0	0	-	0.450	0.442	-	-	-	0	-	0.00%
1996-03-14	0	2.700	2.650	-	-	-	0	0	-	0.450	0.442	-	-	-	0	-	0.00%
1996-03-13	0	2.700	-	-	2.675	2.725	70,000	188,250	2.6893	0.450	-	-	0.446	0.454	420,140	0.4481	-1.82%
1996-03-12	0	2.750	2.750	2.800	2.750	2.750	30,000	82,500	2.7500	0.458	0.458	0.467	0.458	0.458	180,060	0.4582	1.85%
1996-03-11	0	2.700	2.700	2.850	2.625	2.700	160,000	426,500	2.6656	0.450	0.450	0.475	0.437	0.450	960,320	0.4441	-4.42%
1996-03-08	0	2.825	2.825	2.850	2.800	2.825	92,000	258,900	2.8141	0.471	0.471	0.475	0.467	0.471	552,184	0.4689	0.89%
1996-03-07	0	2.800	2.800	2.825	2.800	2.825	196,000	551,050	2.8115	0.467	0.467	0.471	0.467	0.471	1,176,393	0.4684	-1.75%
1996-03-06	0	2.850	2.825	2.850	2.850	2.850	120,000	342,000	2.8500	0.475	0.471	0.475	0.475	0.475	720,240	0.4748	0.00%
1996-03-05	0	2.850	2.800	2.850	2.850	2.875	187,200	533,840	2.8517	0.475	0.467	0.475	0.475	0.479	1,123,575	0.4751	-0.87%
1996-03-04	0	2.875	2.800	2.900	2.800	2.875	180,000	507,750	2.8208	0.479	0.467	0.483	0.467	0.479	1,080,360	0.4700	1.77%
1996-03-01	0	2.825	2.800	2.875	2.825	2.850	40,000	113,250	2.8313	0.471	0.467	0.479	0.471	0.475	240,080	0.4717	0.89%
1996-02-29	0	2.800	2.800	2.850	2.800	2.850	200,000	563,650	2.8183	0.467	0.467	0.475	0.467	0.475	1,200,401	0.4696	-3.45%
1996-02-28	0	2.900	2.850	2.950	2.900	2.900	20,000	58,000	2.9000	0.483	0.475	0.492	0.483	0.483	120,040	0.4832	1.75%
1996-02-27	0	2.850	2.850	2.950	2.800	2.800	44,000	123,200	2.8000	0.475	0.475	0.492	0.467	0.467	264,088	0.4665	-1.72%
1996-02-26	0	2.900	2.850	2.900	-	-	0	0	-	0.483	0.475	0.483	-	-	0	-	-1.69%
1996-02-23	0	2.950	2.850	2.950	-	-	50,000	142,500	2.8500	0.492	0.475	0.492	-	-	300,100	0.4748	0.00%
1996-02-22	0	2.950	2.875	2.950	-	-	0	0	-	0.492	0.479	0.492	-	-	0	-	0.00%
1996-02-16	0	2.950	2.925	2.975	2.900	2.950	182,000	533,650	2.9321	0.492	0.487	0.496	0.483	0.492	1,092,365	0.4885	2.61%
1996-02-15	0	2.875	2.850	2.900	2.875	2.875	20,000	57,500	2.8750	0.479	0.475	0.483	0.479	0.479	120,040	0.4790	1.77%
1996-02-14	0	2.825	2.825	2.900	2.825	2.825	30,000	84,750	2.8250	0.471	0.471	0.483	0.471	0.471	180,060	0.4707	1.80%
1996-02-13	0	2.775	2.775	2.825	2.775	2.800	80,000	223,500	2.7938	0.462	0.462	0.471	0.462	0.467	480,160	0.4655	-1.77%
1996-02-12	0	2.825	2.800	2.900	2.800	2.850	120,000	338,750	2.8229	0.471	0.467	0.483	0.467	0.475	720,240	0.4703	-2.59%
1996-02-09	0	2.900	2.875	2.950	2.900	2.900	90,000	261,000	2.9000	0.483	0.479	0.492	0.483	0.483	540,180	0.4832	0.00%
1996-02-08	0	2.900	2.875	2.950	2.900	2.950	150,000	437,750	2.9183	0.483	0.479	0.492	0.483	0.492	900,300	0.4862	-1.69%
1996-02-07	0	2.950	2.925	3.000	2.950	3.000	28,000	83,500	2.9821	0.492	0.487	0.500	0.492	0.500	168,056	0.4969	0.00%
1996-02-06	0	2.950	2.950	3.000	2.950	2.950	10,000	29,500	2.9500	0.492	0.492	0.500	0.492	0.492	60,020	0.4915	-1.67%
1996-02-05	0	3.000	2.875	3.025	2.850	3.025	320,000	945,550	2.9548	0.500	0.479	0.504	0.475	0.504	1,920,641	0.4923	5.26%
1996-02-02	0	2.850	2.825	2.875	2.800	2.850	60,000	170,550	2.8425	0.475	0.471	0.479	0.467	0.475	360,120	0.4736	1.79%
1996-02-01	0	2.800	2.800	2.825	2.775	2.800	40,000	111,500	2.7875	0.467	0.467	0.471	0.462	0.467	240,080	0.4644	-2.61%
1996-01-31	0	2.875	2.825	2.875	2.875	2.875	208,000	598,000	2.8750	0.479	0.471	0.479	0.479	0.479	1,248,417	0.4790	0.00%
1996-01-30	0	2.875	2.875	2.900	2.850	2.875	278,000	799,000	2.8741	0.479	0.479	0.483	0.475	0.479	1,668,557	0.4789	0.00%
1996-01-29	0	2.875	2.875	2.900	2.825	2.875	430,000	1,229,000	2.8581	0.479	0.479	0.483	0.471	0.479	2,580,861	0.4762	2.68%
1996-01-26	0	2.800	2.800	2.825	2.750	2.800	166,000	464,100	2.7958	0.467	0.467	0.471	0.458	0.467	996,332	0.4658	0.90%
1996-01-25	0	2.775	2.775	2.800	2.725	2.775	368,000	1,017,450	2.7648	0.462	0.462	0.467	0.454	0.462	2,208,737	0.4606	1.83%
1996-01-24	0	2.725	2.725	2.750	2.725	2.725	30,000	81,750	2.7250	0.454	0.454	0.458	0.454	0.454	180,060	0.4540	0.00%
1996-01-23	0	2.725	2.700	2.750	2.725	2.750	40,000	109,500	2.7375	0.454	0.450	0.458	0.454	0.458	240,080	0.4561	0.00%
1996-01-22	0	2.725	2.725	2.775	2.725	2.750	164,000	449,900	2.7433	0.454	0.454	0.462	0.454	0.458	984,328	0.4571	0.93%
1996-01-19	0	2.700	2.700	2.725	2.700	2.700	88,000	237,600	2.7000	0.450	0.450	0.454	0.450	0.450	528,176	0.4498	0.93%
1996-01-18	0	2.675	2.675	2.700	2.675	2.675	10,000	26,750	2.6750	0.446	0.446	0.450	0.446	0.446	60,020	0.4457	-0.93%
1996-01-17	0	2.700	2.675	2.725	2.700	2.700	148,000	399,600	2.7000	0.450	0.446	0.454	0.450	0.450	888,296	0.4498	0.00%
1996-01-16	0	2.700	2.675	2.700	2.650	2.700	190,000	505,800	2.6621	0.450	0.446	0.450	0.442	0.450	1,140,381	0.4435	0.93%
1996-01-15	0	2.675	2.650	2.700	2.675	2.675	26,000	69,550	2.6750	0.446	0.442	0.450	0.446	0.446	156,052	0.4457	0.94%
1996-01-12	0	2.650	2.625	2.650	2.625	2.650	122,000	320,800	2.6295	0.442	0.437	0.442	0.437	0.442	732,244	0.4381	0.00%
1996-01-11	0	2.650	2.625	2.675	2.625	2.650	176,000	465,150	2.6429	0.442	0.437	0.446	0.437	0.442	1,056,352	0.4403	0.00%
1996-01-10	0	2.650	2.625	2.650	2.650	2.650	12,000	31,800	2.6500	0.442	0.437	0.442	0.442	0.442	72,024	0.4415	0.95%
1996-01-09	0	2.625	2.625	2.675	2.625	2.650	90,000	237,750	2.6417	0.437	0.437	0.446	0.437	0.442	540,180	0.4401	-0.94%
1996-01-08	0	2.650	2.625	2.650	2.625	2.675	512,000	1,359,500	2.6553	0.442	0.437	0.442	0.437	0.446	3,073,025	0.4424	0.95%
1996-01-05	0	2.625	2.625	2.650	2.600	2.650	371,530	974,999	2.6243	0.437	0.437	0.442	0.433	0.442	2,229,924	0.4372	0.96%
1996-01-04	0	2.600	2.575	2.650	2.600	2.650	320,000	836,750	2.6148	0.433	0.429	0.442	0.433	0.442	1,920,641	0.4357	-0.95%
1996-01-03	0	2.625	2.600	2.650	2.625	2.625	170,000	446,250	2.6250	0.437	0.433	0.442	0.437	0.437	1,020,340	0.4374	0.96%
1996-01-02	0	2.600	2.575	2.600	2.550	2.625	400,000	1,025,250	2.5631	0.433	0.429	0.433	0.425	0.437	2,400,801	0.4270	4.00%
1995-12-29	0	2.500	2.500	2.600	2.500	2.500	12,000	30,000	2.5000	0.417	0.417	0.433	0.417	0.417	72,024	0.4165	0.00%
1995-12-28	0	2.500	2.500	-	-	-	0	0	-	0.417	0.417	-	-	-	0	-	0.00%
1995-12-27	0	2.500	2.500	2.600	2.500	2.500	12,000	30,000	2.5000	0.417	0.417	0.433	0.417	0.417	72,024	0.4165	0.00%
1995-12-22	0	2.500	2.500	2.550	-	-	0	0	-	0.417	0.417	0.425	-	-	0	-	0.00%
1995-12-21	0	2.500	2.475	2.550	-	-	0	0	-	0.417	0.412	0.425	-	-	0	-	0.00%
1995-12-20	0	2.500	2.500	2.550	2.500	2.500	40,000	100,000	2.5000	0.417	0.417	0.425	0.417	0.417	240,080	0.4165	0.00%
1995-12-19	0	2.500	2.475	2.550	-	-	0	0	-	0.417	0.412	0.425	-	-	0	-	0.00%
1995-12-18	0	2.500	2.475	2.525	2.500	2.500	21,730	54,022	2.4861	0.417	0.412	0.421	0.417	0.417	130,424	0.4142	0.00%
1995-12-15	0	2.500	2.500	2.550	2.500	2.525	322,000	810,250	2.5163	0.417	0.417	0.425	0.417	0.421	1,932,645	0.4192	-1.96%
1995-12-14	0	2.550	2.525	2.550	2.550	2.550	20,000	51,000	2.5500	0.425	0.421	0.425	0.425	0.425	120,040	0.4249	0.00%
1995-12-13	0	2.550	2.550	2.575	2.550	2.550	92,000	234,600	2.5500	0.425	0.425	0.429	0.425	0.425	552,184	0.4249	0.00%
1995-12-12	0	2.550	2.525	2.575	2.550	2.550	50,000	127,500	2.5500	0.425	0.421	0.429	0.425	0.425	300,100	0.4249	-0.97%
1995-12-11	0	2.575	2.550	2.600	2.575	2.575	50,000	128,750	2.5750	0.429	0.425	0.433	0.429	0.429	300,100	0.4290	0.98%
1995-12-08	0	2.550	2.550	2.600	2.550	2.550	100,000	255,000	2.5500	0.425	0.425	0.433	0.425	0.425	600,200	0.4249	-0.97%
1995-12-07	0	2.575	2.550	2.600	-	-	14,000	35,700	2.5500	0.429	0.425	0.433	-	-	84,028	0.4249	0.00%
1995-12-06	0	2.575	2.550	2.600	-	-	0	0	-	0.429	0.425	0.433	-	-	0	-	0.00%
1995-12-05	0	2.575	2.550	2.600	-	-	0	0	-	0.429	0.425	0.433	-	-	0	-	0.00%
1995-12-04	0	2.575	2.525	2.600	2.575	2.575	20,000	51,500	2.5750	0.429	0.421	0.433	0.429	0.429	120,040	0.4290	0.98%
1995-12-01	0	2.550	2.525	2.575	2.550	2.550	200,000	510,000	2.5500	0.425	0.421	0.429	0.425	0.425	1,200,401	0.4249	-0.97%
1995-11-30	0	2.575	2.550	2.600	2.550	2.575	70,000	179,750	2.5679	0.429	0.425	0.433	0.425	0.429	420,140	0.4278	0.98%
1995-11-29	0	2.550	2.525	2.550	2.550	2.550	20,000	51,000	2.5500	0.425	0.421	0.425	0.425	0.425	120,040	0.4249	0.99%
1995-11-28	0	2.525	2.525	2.550	2.525	2.525	562,000	1,419,050	2.5250	0.421	0.421	0.425	0.421	0.421	3,373,126	0.4207	0.00%
1995-11-27	0	2.525	2.500	2.550	2.525	2.525	118,000	297,950	2.5250	0.421	0.417	0.425	0.421	0.421	708,236	0.4207	0.00%
1995-11-24	0	2.525	2.525	2.550	-	-	0	0	-	0.421	0.421	0.425	-	-	0	-	0.00%
1995-11-23	0	2.525	2.525	2.575	2.525	2.550	2,186,000	5,520,900	2.5256	0.421	0.421	0.429	0.421	0.425	13,120,378	0.4208	0.00%
1995-11-22	0	2.525	2.525	2.600	-	-	0	0	-	0.421	0.421	0.433	-	-	0	-	0.00%
1995-11-21	0	2.525	2.525	2.600	2.525	2.525	30,000	75,750	2.5250	0.421	0.421	0.433	0.421	0.421	180,060	0.4207	0.00%
1995-11-20	0	2.525	2.525	2.575	2.525	2.525	34,000	85,850	2.5250	0.421	0.421	0.429	0.421	0.421	204,068	0.4207	0.00%
1995-11-17	0	2.525	2.500	2.550	2.525	2.525	30,000	75,750	2.5250	0.421	0.417	0.425	0.421	0.421	180,060	0.4207	0.00%
1995-11-16	0	2.525	2.500	2.600	2.525	2.525	74,000	186,850	2.5250	0.421	0.417	0.433	0.421	0.421	444,148	0.4207	0.00%
1995-11-15	0	2.525	2.525	2.600	-	-	0	0	-	0.421	0.421	0.433	-	-	0	-	0.00%
1995-11-14	0	2.525	2.525	2.600	2.525	2.525	32,000	80,800	2.5250	0.421	0.421	0.433	0.421	0.421	192,064	0.4207	-0.98%
1995-11-13	0	2.550	2.525	2.600	2.550	2.550	30,000	76,500	2.5500	0.425	0.421	0.433	0.425	0.425	180,060	0.4249	0.99%
1995-11-10	0	2.525	2.525	2.600	-	-	0	0	-	0.421	0.421	0.433	-	-	0	-	0.00%
1995-11-09	0	2.525	2.500	2.600	2.525	2.525	22,000	55,550	2.5250	0.421	0.417	0.433	0.421	0.421	132,044	0.4207	1.00%
1995-11-08	0	2.500	2.500	2.575	-	-	0	0	-	0.417	0.417	0.429	-	-	0	-	0.00%
1995-11-07	0	2.500	2.500	2.600	2.500	2.500	10,000	25,000	2.5000	0.417	0.417	0.433	0.417	0.417	60,020	0.4165	-1.96%
1995-11-06	0	2.550	2.500	2.550	2.550	2.550	10,000	25,500	2.5500	0.425	0.417	0.425	0.425	0.425	60,020	0.4249	0.99%
1995-11-03	0	2.525	2.525	2.600	2.500	2.500	10,000	25,000	2.5000	0.421	0.421	0.433	0.417	0.417	60,020	0.4165	1.00%
1995-11-02	0	2.500	2.500	2.600	2.500	2.500	30,000	75,000	2.5000	0.417	0.417	0.433	0.417	0.417	180,060	0.4165	0.00%
1995-10-31	0	2.500	2.500	2.600	-	-	0	0	-	0.417	0.417	0.433	-	-	0	-	0.00%
1995-10-30	0	2.500	2.500	2.600	-	-	0	0	-	0.417	0.417	0.433	-	-	0	-	0.00%
1995-10-27	0	2.500	2.500	2.600	-	-	0	0	-	0.417	0.417	0.433	-	-	0	-	0.00%
1995-10-26	0	2.500	2.500	2.575	2.500	2.575	430,000	1,091,000	2.5372	0.417	0.417	0.429	0.417	0.429	2,580,861	0.4227	-3.85%
1995-10-25	0	2.600	2.575	2.600	-	-	0	0	-	0.433	0.429	0.433	-	-	0	-	0.00%
1995-10-24	0	2.600	2.575	2.600	2.575	2.600	182,000	473,050	2.5992	0.433	0.429	0.433	0.429	0.433	1,092,365	0.4331	0.00%
1995-10-23	0	2.600	2.575	2.600	2.600	2.600	150,000	390,000	2.6000	0.433	0.429	0.433	0.433	0.433	900,300	0.4332	-0.95%
1995-10-20	0	2.625	2.600	2.650	2.600	2.625	62,000	161,800	2.6097	0.437	0.433	0.442	0.433	0.437	372,124	0.4348	0.00%
1995-10-19	0	2.625	2.600	2.625	2.625	2.625	260,000	682,500	2.6250	0.437	0.433	0.437	0.437	0.437	1,560,521	0.4374	0.00%
1995-10-18	0	2.625	2.600	2.650	2.625	2.625	48,000	126,000	2.6250	0.437	0.433	0.442	0.437	0.437	288,096	0.4374	0.00%
1995-10-17	0	2.625	2.625	2.650	2.625	2.625	40,000	105,000	2.6250	0.437	0.437	0.442	0.437	0.437	240,080	0.4374	0.00%
1995-10-16	0	2.625	2.600	2.650	2.600	2.625	71,400	186,000	2.6050	0.437	0.433	0.442	0.433	0.437	428,543	0.4340	1.94%
1995-10-13	0	2.575	2.550	2.625	-	-	0	0	-	0.429	0.425	0.437	-	-	0	-	0.00%
1995-10-12	0	2.575	2.575	2.600	2.575	2.575	10,000	25,750	2.5750	0.429	0.429	0.433	0.429	0.429	60,020	0.4290	-0.19%
1995-10-11	0	2.650	2.625	2.650	2.650	2.650	20,000	53,000	2.6500	0.430	0.426	0.430	0.430	0.430	123,297	0.4299	-0.93%
1995-10-10	0	2.675	2.625	2.675	2.700	2.700	8,000	21,600	2.7000	0.434	0.426	0.434	0.438	0.438	49,319	0.4380	0.94%
1995-10-09	0	2.650	2.625	2.675	2.650	2.650	30,000	79,500	2.6500	0.430	0.426	0.434	0.430	0.430	184,945	0.4299	0.00%
1995-10-06	0	2.650	2.650	2.700	2.650	2.650	312,000	826,800	2.6500	0.430	0.430	0.438	0.430	0.430	1,923,433	0.4299	-0.93%
1995-10-05	0	2.675	2.625	2.700	2.625	2.675	348,000	924,000	2.6552	0.434	0.426	0.438	0.426	0.434	2,145,367	0.4307	0.00%
1995-10-04	0	2.675	2.650	2.700	2.650	2.675	150,000	398,150	2.6543	0.434	0.430	0.438	0.430	0.434	924,727	0.4306	0.00%
1995-10-03	0	2.675	2.625	2.675	-	-	0	0	-	0.434	0.426	0.434	-	-	0	-	0.00%
1995-10-02	0	2.675	2.650	2.675	2.675	2.700	102,000	274,900	2.6951	0.434	0.430	0.434	0.434	0.438	628,814	0.4372	0.94%
1995-09-29	0	2.650	2.600	2.700	2.650	2.650	100,000	265,000	2.6500	0.430	0.422	0.438	0.430	0.430	616,485	0.4299	1.92%
1995-09-28	0	2.600	2.550	-	2.600	2.600	20,000	52,000	2.6000	0.422	0.414	-	0.422	0.422	123,297	0.4217	4.00%
1995-09-27	0	2.500	2.425	2.500	-	-	0	0	-	0.406	0.393	0.406	-	-	0	-	0.00%
1995-09-26	0	2.500	-	2.525	2.500	2.525	70,000	176,250	2.5179	0.406	-	0.410	0.406	0.410	431,539	0.4084	0.00%
1995-09-25	0	2.500	2.500	2.550	-	-	0	0	-	0.406	0.406	0.414	-	-	0	-	0.00%
1995-09-22	0	2.500	2.500	2.550	2.500	2.550	26,000	65,100	2.5038	0.406	0.406	0.414	0.406	0.414	160,286	0.4061	0.00%
1995-09-21	0	2.500	2.500	2.550	-	-	0	0	-	0.406	0.406	0.414	-	-	0	-	0.00%
1995-09-20	0	2.500	2.500	-	-	-	0	0	-	0.406	0.406	-	-	-	0	-	0.00%
1995-09-19	0	2.500	2.450	2.600	2.500	2.500	10,000	25,000	2.5000	0.406	0.397	0.422	0.406	0.406	61,648	0.4055	-1.96%
1995-09-18	0	2.550	2.550	2.600	2.550	2.550	120,000	306,000	2.5500	0.414	0.414	0.422	0.414	0.414	739,782	0.4136	-0.97%
1995-09-15	0	2.575	2.550	2.575	2.550	2.600	233,400	599,730	2.5695	0.418	0.414	0.418	0.414	0.422	1,438,875	0.4168	-0.96%
1995-09-14	0	2.600	2.600	2.650	2.600	2.600	40,000	104,000	2.6000	0.422	0.422	0.430	0.422	0.422	246,594	0.4217	-1.89%
1995-09-13	0	2.650	2.575	2.650	-	-	0	0	-	0.430	0.418	0.430	-	-	0	-	0.00%
1995-09-12	0	2.650	2.550	2.650	-	-	0	0	-	0.430	0.414	0.430	-	-	0	-	0.00%
1995-09-11	0	2.650	-	2.675	2.650	2.650	90,600	239,940	2.6483	0.430	-	0.434	0.430	0.430	558,535	0.4296	1.92%
1995-09-08	0	2.600	2.550	2.625	2.600	2.600	96,000	249,600	2.6000	0.422	0.414	0.426	0.422	0.422	591,825	0.4217	0.97%
1995-09-07	0	2.575	2.550	2.650	-	-	0	0	-	0.418	0.414	0.430	-	-	0	-	0.00%
1995-09-06	0	2.575	2.550	2.600	-	-	0	0	-	0.418	0.414	0.422	-	-	0	-	0.00%
1995-09-05	0	2.575	2.550	2.575	2.575	2.575	20,000	51,500	2.5750	0.418	0.414	0.418	0.418	0.418	123,297	0.4177	0.98%
1995-09-04	0	2.550	2.550	2.575	2.550	2.550	10,000	25,500	2.5500	0.414	0.414	0.418	0.414	0.414	61,648	0.4136	0.00%
1995-09-01	0	2.550	2.450	-	-	-	0	0	-	0.414	0.397	-	-	-	0	-	0.00%
1995-08-31	0	2.550	2.450	-	-	-	0	0	-	0.414	0.397	-	-	-	0	-	0.00%
1995-08-30	0	2.550	2.525	2.575	-	-	0	0	-	0.414	0.410	0.418	-	-	0	-	0.00%
1995-08-29	0	2.550	2.550	2.600	2.550	2.550	49,600	126,240	2.5452	0.414	0.414	0.422	0.414	0.414	305,776	0.4129	0.00%
1995-08-25	0	2.550	2.450	2.650	-	-	0	0	-	0.414	0.397	0.430	-	-	0	-	0.00%
1995-08-24	0	2.550	2.450	-	-	-	0	0	-	0.414	0.397	-	-	-	0	-	0.00%
1995-08-23	0	2.550	2.550	2.600	-	-	0	0	-	0.414	0.414	0.422	-	-	0	-	2.00%
1995-08-22	0	2.500	2.500	2.600	-	-	0	0	-	0.406	0.406	0.422	-	-	0	-	1.01%
1995-08-21	0	2.475	2.450	-	-	-	0	0	-	0.401	0.397	-	-	-	0	-	0.00%
1995-08-18	0	2.475	2.450	-	-	-	0	0	-	0.401	0.397	-	-	-	0	-	0.00%
1995-08-17	0	2.475	2.475	-	-	-	0	0	-	0.401	0.401	-	-	-	0	-	0.00%
1995-08-16	0	2.475	2.475	-	2.475	2.475	4,000	9,900	2.4750	0.401	0.401	-	0.401	0.401	24,659	0.4015	0.00%
1995-08-15	0	2.475	2.475	-	2.450	2.450	2,000	4,900	2.4500	0.401	0.401	-	0.397	0.397	12,330	0.3974	0.00%
1995-08-14	0	2.475	2.450	-	2.450	2.475	132,000	325,700	2.4674	0.401	0.397	-	0.397	0.401	813,760	0.4002	-1.00%
1995-08-11	0	2.500	2.500	2.525	2.500	2.525	490,000	1,234,250	2.5189	0.406	0.406	0.410	0.406	0.410	3,020,775	0.4086	-2.91%
1995-08-10	0	2.575	2.550	2.600	2.575	2.600	510,000	1,320,750	2.5897	0.418	0.414	0.422	0.418	0.422	3,144,072	0.4201	-0.96%
1995-08-09	0	2.600	2.600	2.650	2.600	2.600	20,000	52,000	2.6000	0.422	0.422	0.430	0.422	0.422	123,297	0.4217	-0.95%
1995-08-08	0	2.625	2.600	2.650	2.625	2.625	140,000	367,500	2.6250	0.426	0.422	0.430	0.426	0.426	863,079	0.4258	0.00%
1995-08-07	0	2.625	2.600	2.625	2.625	2.625	10,000	26,250	2.6250	0.426	0.422	0.426	0.426	0.426	61,648	0.4258	0.96%
1995-08-04	0	2.600	2.600	2.675	2.600	2.625	12,000	31,350	2.6125	0.422	0.422	0.434	0.422	0.426	73,978	0.4238	-0.95%
1995-08-03	0	2.625	2.600	2.675	2.600	2.625	570,000	1,482,750	2.6013	0.426	0.422	0.434	0.422	0.426	3,513,963	0.4220	0.00%
1995-08-02	0	2.625	2.600	-	2.600	2.650	500,000	1,308,000	2.6160	0.426	0.422	-	0.422	0.430	3,082,424	0.4243	0.00%
1995-08-01	0	2.625	2.600	2.650	2.625	2.650	409,200	1,074,220	2.6252	0.426	0.422	0.430	0.426	0.430	2,522,656	0.4258	-0.94%
1995-07-31	0	2.650	2.625	2.650	2.650	2.675	282,000	748,650	2.6548	0.430	0.426	0.430	0.430	0.434	1,738,487	0.4306	0.00%
1995-07-28	0	2.650	2.650	2.750	2.625	2.650	40,000	105,750	2.6438	0.430	0.430	0.446	0.426	0.430	246,594	0.4288	0.00%
1995-07-27	0	2.650	2.625	2.650	2.600	2.650	52,000	136,500	2.6250	0.430	0.426	0.430	0.422	0.430	320,572	0.4258	0.00%
1995-07-26	0	2.650	2.600	2.650	2.600	2.650	182,000	482,200	2.6495	0.430	0.422	0.430	0.422	0.430	1,122,002	0.4298	1.92%
1995-07-25	0	2.600	2.600	2.625	2.600	2.600	68,000	176,800	2.6000	0.422	0.422	0.426	0.422	0.422	419,210	0.4217	0.00%
1995-07-24	0	2.600	2.575	2.625	2.575	2.600	38,000	98,550	2.5934	0.422	0.418	0.426	0.418	0.422	234,264	0.4207	0.00%
1995-07-21	0	2.600	2.575	2.600	2.575	2.600	160,000	415,750	2.5984	0.422	0.418	0.422	0.418	0.422	986,376	0.4215	0.00%
1995-07-20	0	2.600	2.550	2.600	2.550	2.600	200,000	519,000	2.5950	0.422	0.414	0.422	0.414	0.422	1,232,970	0.4209	0.97%
1995-07-19	0	2.575	2.575	2.600	2.575	2.650	228,000	594,750	2.6086	0.418	0.418	0.422	0.418	0.430	1,405,585	0.4231	-2.83%
1995-07-18	0	2.650	2.625	2.650	2.650	2.650	418,000	1,107,700	2.6500	0.430	0.426	0.430	0.430	0.430	2,576,906	0.4299	1.92%
1995-07-17	0	2.600	2.600	2.650	2.600	2.675	34,000	89,150	2.6221	0.422	0.422	0.430	0.422	0.434	209,605	0.4253	-0.95%
1995-07-14	0	2.625	2.625	2.675	2.575	2.650	196,000	514,350	2.6242	0.426	0.426	0.434	0.418	0.430	1,208,310	0.4257	0.96%
1995-07-13	0	2.600	2.575	2.650	2.575	2.600	168,000	435,100	2.5899	0.422	0.418	0.430	0.418	0.422	1,035,694	0.4201	1.96%
1995-07-12	0	2.550	2.550	2.600	2.550	2.550	42,000	107,100	2.5500	0.414	0.414	0.422	0.414	0.414	258,924	0.4136	-0.97%
1995-07-11	0	2.575	2.550	2.650	2.550	2.575	144,000	370,450	2.5726	0.418	0.414	0.430	0.414	0.418	887,738	0.4173	0.98%
1995-07-10	0	2.550	2.525	2.550	2.550	2.550	544,000	1,387,200	2.5500	0.414	0.410	0.414	0.414	0.414	3,353,677	0.4136	0.00%
1995-07-07	0	2.550	2.550	2.575	2.550	2.550	412,000	1,050,600	2.5500	0.414	0.414	0.418	0.414	0.414	2,539,917	0.4136	0.00%
1995-07-06	0	2.550	2.525	2.575	2.550	2.575	242,000	618,600	2.5562	0.414	0.410	0.418	0.414	0.418	1,491,893	0.4146	0.00%
1995-07-05	0	2.550	2.550	2.600	2.525	2.550	1,096,000	2,769,850	2.5272	0.414	0.414	0.422	0.410	0.414	6,756,673	0.4099	2.00%
1995-07-04	0	2.500	2.500	2.525	2.500	2.525	66,000	166,400	2.5212	0.406	0.406	0.410	0.406	0.410	406,880	0.4090	0.00%
1995-07-03	0	2.500	2.500	2.550	2.500	2.525	66,000	165,900	2.5136	0.406	0.406	0.414	0.406	0.410	406,880	0.4077	-0.99%
1995-06-30	0	2.525	2.500	2.550	2.500	2.550	342,000	862,400	2.5216	0.410	0.406	0.414	0.406	0.414	2,108,378	0.4090	0.00%
1995-06-29	0	2.525	2.525	2.550	2.525	2.525	44,000	111,100	2.5250	0.410	0.410	0.414	0.410	0.410	271,253	0.4096	0.00%
1995-06-28	0	2.525	2.525	2.550	2.500	2.525	66,000	165,650	2.5098	0.410	0.410	0.414	0.406	0.410	406,880	0.4071	0.00%
1995-06-27	0	2.525	2.525	2.550	2.525	2.525	30,000	75,750	2.5250	0.410	0.410	0.414	0.410	0.410	184,945	0.4096	0.00%
1995-06-26	0	2.525	2.500	2.525	2.525	2.525	10,000	25,250	2.5250	0.410	0.406	0.410	0.410	0.410	61,648	0.4096	0.00%
1995-06-23	0	2.525	2.525	2.550	2.525	2.525	42,000	106,050	2.5250	0.410	0.410	0.414	0.410	0.410	258,924	0.4096	0.00%
1995-06-22	0	2.525	2.500	2.550	2.525	2.525	12,000	30,300	2.5250	0.410	0.406	0.414	0.410	0.410	73,978	0.4096	0.00%
1995-06-21	0	2.525	2.500	2.550	2.525	2.525	26,000	65,650	2.5250	0.410	0.406	0.414	0.410	0.410	160,286	0.4096	-0.98%
1995-06-20	0	2.550	2.525	2.575	2.550	2.550	52,000	132,600	2.5500	0.414	0.410	0.418	0.414	0.414	320,572	0.4136	0.00%
1995-06-16	0	2.550	2.525	2.575	2.525	2.550	50,000	126,900	2.5380	0.414	0.410	0.418	0.410	0.414	308,242	0.4117	1.59%
1995-06-15	0	2.510	2.500	2.550	-	-	0	0	-	0.407	0.406	0.414	-	-	0	-	-0.00%
1995-06-14	0	2.650	2.625	2.700	2.625	2.700	90,000	239,000	2.6556	0.407	0.403	0.415	0.403	0.415	585,783	0.4080	-0.93%
1995-06-13	0	2.675	2.650	2.700	2.675	2.675	20,000	53,500	2.6750	0.411	0.407	0.415	0.411	0.411	130,174	0.4110	-0.93%
1995-06-12	0	2.700	2.650	2.700	2.700	2.700	6,000	16,200	2.7000	0.415	0.407	0.415	0.415	0.415	39,052	0.4148	0.00%
1995-06-09	0	2.700	2.675	2.725	2.700	2.700	46,000	124,200	2.7000	0.415	0.411	0.419	0.415	0.415	299,400	0.4148	2.86%
1995-06-08	0	2.625	2.625	2.675	2.625	2.625	32,000	84,000	2.6250	0.403	0.403	0.411	0.403	0.403	208,279	0.4033	0.00%
1995-06-07	0	2.625	2.625	2.675	2.625	2.625	55,000	144,225	2.6223	0.403	0.403	0.411	0.403	0.403	357,979	0.4029	-0.94%
1995-06-06	0	2.650	2.625	2.650	2.650	2.650	20,000	53,000	2.6500	0.407	0.403	0.407	0.407	0.407	130,174	0.4071	-1.85%
1995-06-05	0	2.700	2.650	2.700	2.700	2.700	60,000	162,000	2.7000	0.415	0.407	0.415	0.415	0.415	390,522	0.4148	0.93%
1995-06-01	0	2.675	2.650	2.675	2.675	2.675	20,000	53,500	2.6750	0.411	0.407	0.411	0.411	0.411	130,174	0.4110	2.88%
1995-05-31	0	2.600	2.600	2.650	2.600	2.625	190,000	495,850	2.6097	0.399	0.399	0.407	0.399	0.403	1,236,654	0.4010	-0.95%
1995-05-30	0	2.625	2.600	2.625	2.625	2.625	150,000	393,750	2.6250	0.403	0.399	0.403	0.403	0.403	976,306	0.4033	0.00%
1995-05-29	0	2.625	2.600	2.625	2.575	2.625	150,000	389,750	2.5983	0.403	0.399	0.403	0.396	0.403	976,306	0.3992	-0.94%
1995-05-26	0	2.650	2.600	2.675	-	-	0	0	-	0.407	0.399	0.411	-	-	0	-	0.00%
1995-05-25	0	2.650	-	2.675	2.650	2.675	44,000	116,950	2.6580	0.407	-	0.411	0.407	0.411	286,383	0.4084	-1.85%
1995-05-24	0	2.700	2.650	2.700	2.625	2.700	52,000	138,150	2.6567	0.415	0.407	0.415	0.403	0.415	338,453	0.4082	2.86%
1995-05-23	0	2.625	2.625	2.675	2.625	2.625	190,600	500,235	2.6245	0.403	0.403	0.411	0.403	0.403	1,240,559	0.4032	0.00%
1995-05-22	0	2.625	2.600	2.675	-	-	0	0	-	0.403	0.399	0.411	-	-	0	-	0.00%
1995-05-19	0	2.625	2.575	2.700	-	-	0	0	-	0.403	0.396	0.415	-	-	0	-	0.00%
1995-05-18	0	2.625	2.600	2.625	-	-	0	0	-	0.403	0.399	0.403	-	-	0	-	0.00%
1995-05-17	0	2.625	2.575	2.625	2.625	2.625	54,000	141,750	2.6250	0.403	0.396	0.403	0.403	0.403	351,470	0.4033	0.96%
1995-05-16	0	2.600	2.600	2.625	2.600	2.625	280,000	733,000	2.6179	0.399	0.399	0.403	0.399	0.403	1,822,437	0.4022	-0.95%
1995-05-15	0	2.625	2.625	2.675	2.625	2.700	122,000	323,200	2.6492	0.403	0.403	0.411	0.403	0.415	794,062	0.4070	-0.94%
1995-05-12	0	2.650	2.650	2.700	2.625	2.650	12,000	31,550	2.6292	0.407	0.407	0.415	0.403	0.407	78,104	0.4039	1.92%
1995-05-11	0	2.600	2.600	2.725	2.600	2.725	52,000	137,950	2.6529	0.399	0.399	0.419	0.399	0.419	338,453	0.4076	-2.80%
1995-05-10	0	2.675	2.550	2.725	2.625	2.675	722,000	1,814,500	2.5132	0.411	0.392	0.419	0.403	0.411	4,699,284	0.3861	3.88%
1995-05-09	0	2.575	2.550	2.575	2.550	2.575	40,000	102,250	2.5563	0.396	0.392	0.396	0.392	0.396	260,348	0.3927	4.04%
1995-05-08	0	2.475	2.475	2.550	2.475	2.475	30,000	74,250	2.4750	0.380	0.380	0.392	0.380	0.380	195,261	0.3803	0.00%
1995-05-05	0	2.475	2.425	2.475	2.450	2.475	100,000	246,000	2.4600	0.380	0.373	0.380	0.376	0.380	650,870	0.3780	-1.00%
1995-05-04	0	2.500	2.475	2.500	2.500	2.550	150,000	377,750	2.5183	0.384	0.380	0.384	0.384	0.392	976,306	0.3869	-1.96%
1995-05-03	0	2.550	2.525	2.550	2.500	2.550	96,000	242,400	2.5250	0.392	0.388	0.392	0.384	0.392	624,836	0.3879	2.00%
1995-05-02	0	2.500	2.475	2.500	2.475	2.500	142,000	352,500	2.4824	0.384	0.380	0.384	0.380	0.384	924,236	0.3814	-1.96%
1995-05-01	0	2.550	2.475	2.550	-	-	0	0	-	0.392	0.380	0.392	-	-	0	-	0.00%
1995-04-28	0	2.550	2.500	2.550	2.550	2.550	56,000	142,800	2.5500	0.392	0.384	0.392	0.392	0.392	364,487	0.3918	-1.92%
1995-04-27	0	2.600	2.550	2.625	-	-	0	0	-	0.399	0.392	0.403	-	-	0	-	0.00%
1995-04-26	0	2.600	2.500	2.600	2.525	2.600	40,000	102,750	2.5688	0.399	0.384	0.399	0.388	0.399	260,348	0.3947	-0.95%
1995-04-25	0	2.625	2.600	2.650	-	-	0	0	-	0.403	0.399	0.407	-	-	0	-	0.00%
1995-04-24	0	2.625	2.625	2.700	2.625	2.625	80,000	210,000	2.6250	0.403	0.403	0.415	0.403	0.403	520,696	0.4033	0.00%
1995-04-21	0	2.625	2.600	2.650	2.625	2.625	48,000	126,000	2.6250	0.403	0.399	0.407	0.403	0.403	312,418	0.4033	0.00%
1995-04-20	0	2.625	2.625	2.675	2.600	2.600	6,000	15,600	2.6000	0.403	0.403	0.411	0.399	0.399	39,052	0.3995	-1.87%
1995-04-19	0	2.675	2.600	2.675	-	-	0	0	-	0.411	0.399	0.411	-	-	0	-	0.00%
1995-04-18	0	2.675	2.650	2.700	2.650	2.700	238,000	639,850	2.6884	0.411	0.407	0.415	0.407	0.415	1,549,072	0.4131	1.90%
1995-04-13	0	2.625	2.625	2.650	-	-	0	0	-	0.403	0.403	0.407	-	-	0	-	0.96%
1995-04-12	0	2.600	2.600	2.650	2.550	2.550	22,000	56,100	2.5500	0.399	0.399	0.407	0.392	0.392	143,191	0.3918	0.00%
1995-04-11	0	2.600	2.600	2.675	-	-	0	0	-	0.399	0.399	0.411	-	-	0	-	0.00%
1995-04-10	0	2.600	2.600	2.675	-	-	0	0	-	0.399	0.399	0.411	-	-	0	-	0.00%
1995-04-07	0	2.600	2.600	2.675	-	-	0	0	-	0.399	0.399	0.411	-	-	0	-	0.00%
1995-04-06	0	2.600	2.600	2.700	2.600	2.600	14,000	36,400	2.6000	0.399	0.399	0.415	0.399	0.399	91,122	0.3995	-0.95%
1995-04-04	0	2.625	2.600	2.700	-	-	0	0	-	0.403	0.399	0.415	-	-	0	-	0.00%
1995-04-03	0	2.625	2.600	2.700	2.625	2.625	20,000	52,500	2.6250	0.403	0.399	0.415	0.403	0.403	130,174	0.4033	0.00%
1995-03-31	0	2.625	2.625	2.700	2.625	2.650	40,000	105,750	2.6438	0.403	0.403	0.415	0.403	0.407	260,348	0.4062	-0.94%
1995-03-30	0	2.650	2.650	2.700	2.650	2.650	10,000	26,500	2.6500	0.407	0.407	0.415	0.407	0.407	65,087	0.4071	-0.93%
1995-03-29	0	2.675	2.650	2.700	-	-	0	0	-	0.411	0.407	0.415	-	-	0	-	0.00%
1995-03-28	0	2.675	2.675	2.700	-	-	0	0	-	0.411	0.411	0.415	-	-	0	-	0.00%
1995-03-27	0	2.675	2.675	2.700	-	-	0	0	-	0.411	0.411	0.415	-	-	0	-	0.00%
1995-03-24	0	2.675	2.675	2.700	2.650	2.700	330,000	885,500	2.6833	0.411	0.411	0.415	0.407	0.415	2,147,872	0.4123	-0.93%
1995-03-23	0	2.700	2.650	2.700	2.700	2.700	126,000	340,200	2.7000	0.415	0.407	0.415	0.415	0.415	820,097	0.4148	0.00%
1995-03-22	0	2.700	2.675	2.700	2.700	2.700	30,000	81,000	2.7000	0.415	0.411	0.415	0.415	0.415	195,261	0.4148	0.00%
1995-03-21	0	2.700	2.675	2.700	2.675	2.700	248,000	669,000	2.6976	0.415	0.411	0.415	0.411	0.415	1,614,159	0.4145	0.00%
1995-03-20	0	2.700	2.650	2.700	2.700	2.700	100,000	270,000	2.7000	0.415	0.407	0.415	0.415	0.415	650,870	0.4148	0.00%
1995-03-17	0	2.700	2.675	2.700	2.700	2.700	20,000	54,000	2.7000	0.415	0.411	0.415	0.415	0.415	130,174	0.4148	0.00%
1995-03-16	0	2.700	2.650	2.700	-	-	0	0	-	0.415	0.407	0.415	-	-	0	-	-1.82%
1995-03-15	0	2.750	2.725	2.750	2.725	2.775	8,000	22,000	2.7500	0.423	0.419	0.423	0.419	0.426	52,070	0.4225	1.85%
1995-03-14	0	2.700	-	2.750	-	-	0	0	-	0.415	-	0.423	-	-	0	-	0.00%
1995-03-13	0	2.700	2.700	2.775	2.700	2.700	20,000	54,000	2.7000	0.415	0.415	0.426	0.415	0.415	130,174	0.4148	0.00%
1995-03-10	0	2.700	2.650	2.700	2.700	2.700	140,000	378,000	2.7000	0.415	0.407	0.415	0.415	0.415	911,219	0.4148	0.00%
1995-03-09	0	2.700	2.650	2.750	2.700	2.750	160,000	432,500	2.7031	0.415	0.407	0.423	0.415	0.423	1,041,393	0.4153	0.00%
1995-03-08	0	2.700	-	2.775	-	-	0	0	-	0.415	-	0.426	-	-	0	-	0.00%
1995-03-07	0	2.700	-	2.750	-	-	0	0	-	0.415	-	0.423	-	-	0	-	0.00%
1995-03-06	0	2.700	2.700	2.775	-	-	0	0	-	0.415	0.415	0.426	-	-	0	-	0.00%
1995-03-03	0	2.700	2.700	2.750	2.700	2.725	62,000	168,650	2.7202	0.415	0.415	0.423	0.415	0.419	403,540	0.4179	-0.92%
1995-03-02	0	2.725	2.725	2.775	2.725	2.725	10,000	27,250	2.7250	0.419	0.419	0.426	0.419	0.419	65,087	0.4187	-2.68%
1995-03-01	0	2.800	2.700	2.800	2.700	2.800	20,000	54,400	2.7200	0.430	0.415	0.430	0.415	0.430	130,174	0.4179	3.70%
1995-02-28	0	2.700	2.675	2.750	2.700	2.700	30,000	81,000	2.7000	0.415	0.411	0.423	0.415	0.415	195,261	0.4148	-1.82%
1995-02-27	0	2.750	2.675	2.800	-	-	0	0	-	0.423	0.411	0.430	-	-	0	-	0.00%
1995-02-24	0	2.750	2.750	2.825	2.750	2.775	170,000	470,000	2.7647	0.423	0.423	0.434	0.423	0.426	1,106,480	0.4248	0.00%
1995-02-23	0	2.750	2.725	2.800	2.750	2.750	100,000	275,000	2.7500	0.423	0.419	0.430	0.423	0.423	650,870	0.4225	0.00%
1995-02-22	0	2.750	2.700	-	-	-	0	0	-	0.423	0.415	-	-	-	0	-	0.00%
1995-02-21	0	2.750	2.700	2.850	2.750	2.800	190,000	528,500	2.7816	0.423	0.415	0.438	0.423	0.430	1,236,654	0.4274	1.85%
1995-02-20	0	2.700	2.625	2.725	2.700	2.700	20,000	54,000	2.7000	0.415	0.403	0.419	0.415	0.415	130,174	0.4148	-0.92%
1995-02-17	0	2.725	2.725	2.800	2.725	2.725	120,000	327,000	2.7250	0.419	0.419	0.430	0.419	0.419	781,044	0.4187	-0.91%
1995-02-16	0	2.750	2.725	2.825	2.725	2.750	46,000	125,850	2.7359	0.423	0.419	0.434	0.419	0.423	299,400	0.4203	0.92%
1995-02-15	0	2.725	2.650	2.850	2.725	2.800	310,000	851,000	2.7452	0.419	0.407	0.438	0.419	0.430	2,017,698	0.4218	-2.68%
1995-02-14	0	2.800	2.750	2.800	2.725	2.800	70,000	192,250	2.7464	0.430	0.423	0.430	0.419	0.430	455,609	0.4220	3.70%
1995-02-13	0	2.700	2.700	2.850	2.700	2.775	130,000	358,750	2.7596	0.415	0.415	0.438	0.415	0.426	846,132	0.4240	-1.82%
1995-02-10	0	2.750	2.750	2.800	2.725	2.775	88,000	242,900	2.7602	0.423	0.423	0.430	0.419	0.426	572,766	0.4241	1.85%
1995-02-09	0	2.700	2.650	2.750	2.625	2.700	216,000	577,050	2.6715	0.415	0.407	0.423	0.403	0.415	1,405,880	0.4105	3.85%
1995-02-08	0	2.600	2.600	-	2.550	2.600	50,000	128,500	2.5700	0.399	0.399	-	0.392	0.399	325,435	0.3949	0.97%
1995-02-07	0	2.575	2.525	2.575	2.475	2.575	360,000	909,250	2.5257	0.396	0.388	0.396	0.380	0.396	2,343,133	0.3880	6.19%
1995-02-06	0	2.425	2.425	-	-	-	0	0	-	0.373	0.373	-	-	-	0	-	1.04%
1995-02-03	0	2.400	2.375	-	-	-	0	0	-	0.369	0.365	-	-	-	0	-	0.00%
1995-01-30	0	2.400	2.375	2.500	-	-	0	0	-	0.369	0.365	0.384	-	-	0	-	0.00%
1995-01-27	0	2.400	2.400	2.475	-	-	50,000	116,500	2.3300	0.369	0.369	0.380	-	-	325,435	0.3580	0.00%
1995-01-26	0	2.400	2.350	2.450	2.300	2.400	60,000	142,000	2.3667	0.369	0.361	0.376	0.353	0.369	390,522	0.3636	3.23%
1995-01-25	0	2.325	2.325	-	-	-	0	0	-	0.357	0.357	-	-	-	0	-	1.09%
1995-01-24	0	2.300	2.275	2.400	2.300	2.300	80,000	184,000	2.3000	0.353	0.350	0.369	0.353	0.353	520,696	0.3534	0.00%
1995-01-23	0	2.300	2.275	-	2.300	2.375	90,000	209,000	2.3222	0.353	0.350	-	0.353	0.365	585,783	0.3568	-4.17%
1995-01-20	0	2.400	2.400	-	2.400	2.400	8,000	19,200	2.4000	0.369	0.369	-	0.369	0.369	52,070	0.3687	-3.03%
1995-01-19	0	2.475	2.450	2.550	2.475	2.475	6,000	14,850	2.4750	0.380	0.376	0.392	0.380	0.380	39,052	0.3803	1.02%
1995-01-18	0	2.450	2.450	2.500	2.450	2.500	6,000	14,900	2.4833	0.376	0.376	0.384	0.376	0.384	39,052	0.3815	-2.00%
1995-01-17	0	2.500	2.500	2.600	2.500	2.500	20,000	50,000	2.5000	0.384	0.384	0.399	0.384	0.384	130,174	0.3841	0.00%
1995-01-16	0	2.500	2.500	-	2.450	2.450	40,000	98,000	2.4500	0.384	0.384	-	0.376	0.376	260,348	0.3764	2.04%
1995-01-13	0	2.450	2.450	2.475	2.450	2.450	60,000	147,000	2.4500	0.376	0.376	0.380	0.376	0.376	390,522	0.3764	-1.01%
1995-01-12	0	2.475	2.450	2.500	2.450	2.475	166,000	407,200	2.4530	0.380	0.376	0.384	0.376	0.380	1,080,445	0.3769	0.00%
1995-01-11	0	2.475	2.450	2.500	2.475	2.550	212,000	534,350	2.5205	0.380	0.376	0.384	0.380	0.392	1,379,845	0.3873	-1.00%
1995-01-10	0	2.500	2.475	2.600	-	-	350,000	875,000	2.5000	0.384	0.380	0.399	-	-	2,278,046	0.3841	0.00%
1995-01-09	0	2.500	2.500	2.625	2.500	2.500	112,000	280,000	2.5000	0.384	0.384	0.403	0.384	0.384	728,975	0.3841	-0.99%
1995-01-06	0	2.525	2.500	2.525	2.525	2.575	258,000	655,600	2.5411	0.388	0.384	0.388	0.388	0.396	1,679,246	0.3904	-4.72%
1995-01-05	0	2.650	2.625	2.650	2.625	2.650	60,000	157,700	2.6283	0.407	0.403	0.407	0.403	0.407	390,522	0.4038	1.92%
1995-01-04	0	2.600	2.600	2.675	2.600	2.650	70,000	184,500	2.6357	0.399	0.399	0.411	0.399	0.407	455,609	0.4050	0.00%
1995-01-03	0	2.600	2.600	2.625	2.600	2.600	134,000	348,400	2.6000	0.399	0.399	0.403	0.399	0.399	872,166	0.3995	-1.89%
1994-12-30	0	2.650	2.600	-	-	-	0	0	-	0.407	0.399	-	-	-	0	-	0.00%
1994-12-29	0	2.650	2.650	2.700	2.650	2.650	50,000	132,500	2.6500	0.407	0.407	0.415	0.407	0.407	325,435	0.4071	0.00%
1994-12-28	0	2.650	2.650	2.700	2.650	2.650	6,000	15,900	2.6500	0.407	0.407	0.415	0.407	0.407	39,052	0.4071	-1.85%
1994-12-23	0	2.700	2.650	2.700	2.700	2.700	54,000	145,800	2.7000	0.415	0.407	0.415	0.415	0.415	351,470	0.4148	0.00%
1994-12-22	0	2.700	2.700	2.800	2.700	2.700	100,000	270,000	2.7000	0.415	0.415	0.430	0.415	0.415	650,870	0.4148	0.00%
1994-12-21	0	2.700	2.700	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
1994-12-20	0	2.700	2.700	2.800	2.700	2.700	30,000	81,000	2.7000	0.415	0.415	0.430	0.415	0.415	195,261	0.4148	0.00%
1994-12-19	0	2.700	2.675	2.725	2.700	2.725	92,000	248,600	2.7022	0.415	0.411	0.419	0.415	0.419	598,801	0.4152	0.00%
1994-12-16	0	2.700	2.700	2.725	2.700	2.700	6,000	16,200	2.7000	0.415	0.415	0.419	0.415	0.415	39,052	0.4148	-1.82%
1994-12-15	0	2.750	2.700	2.775	2.750	2.750	10,000	27,500	2.7500	0.423	0.415	0.426	0.423	0.423	65,087	0.4225	3.77%
1994-12-14	0	2.650	2.650	2.750	2.625	2.650	102,000	270,050	2.6475	0.407	0.407	0.423	0.403	0.407	663,888	0.4068	0.00%
1994-12-13	0	2.650	2.600	2.650	2.575	2.650	66,000	171,200	2.5939	0.407	0.399	0.407	0.396	0.407	429,574	0.3985	2.91%
1994-12-12	0	2.575	2.575	2.600	2.575	2.600	90,000	233,750	2.5972	0.396	0.396	0.399	0.396	0.399	585,783	0.3990	-0.96%
1994-12-09	0	2.600	2.500	2.650	2.600	2.600	152,000	395,200	2.6000	0.399	0.384	0.407	0.399	0.399	989,323	0.3995	0.00%
1994-12-08	0	2.600	2.600	2.700	2.600	2.700	24,000	62,800	2.6167	0.399	0.399	0.415	0.399	0.415	156,209	0.4020	-2.80%
1994-12-07	0	2.675	2.650	-	2.675	2.675	54,000	144,450	2.6750	0.411	0.407	-	0.411	0.411	351,470	0.4110	0.00%
1994-12-06	0	2.675	2.675	2.750	2.675	2.700	310,000	831,000	2.6806	0.411	0.411	0.423	0.411	0.415	2,017,698	0.4119	-4.46%
1994-12-05	0	2.800	2.700	2.800	2.800	2.800	36,000	99,800	2.7722	0.430	0.415	0.430	0.430	0.430	234,313	0.4259	3.70%
1994-12-02	0	2.700	2.650	2.750	2.700	2.700	10,000	27,000	2.7000	0.415	0.407	0.423	0.415	0.415	65,087	0.4148	-1.82%
1994-12-01	0	2.750	2.725	2.850	2.700	2.750	186,000	510,350	2.7438	0.423	0.419	0.438	0.415	0.423	1,210,619	0.4216	-1.79%
1994-11-30	0	2.800	2.700	2.800	2.800	2.825	44,000	124,200	2.8227	0.430	0.415	0.430	0.430	0.434	286,383	0.4337	-1.75%
1994-11-29	0	2.850	2.800	2.900	2.850	2.850	60,000	171,000	2.8500	0.438	0.430	0.446	0.438	0.438	390,522	0.4379	0.00%
1994-11-28	0	2.850	2.800	2.850	2.850	2.850	50,000	142,500	2.8500	0.438	0.430	0.438	0.438	0.438	325,435	0.4379	0.00%
1994-11-25	0	2.850	2.800	-	-	-	0	0	-	0.438	0.430	-	-	-	0	-	0.00%
1994-11-24	0	2.850	2.800	2.900	-	-	0	0	-	0.438	0.430	0.446	-	-	0	-	0.00%
1994-11-23	0	2.850	2.750	2.900	2.600	2.850	172,000	464,100	2.6983	0.438	0.423	0.446	0.399	0.438	1,119,497	0.4146	-1.72%
1994-11-22	0	2.900	2.800	2.900	-	-	0	0	-	0.446	0.430	0.446	-	-	0	-	0.00%
1994-11-21	0	2.900	2.900	2.950	2.900	2.950	32,000	94,050	2.9391	0.446	0.446	0.453	0.446	0.453	208,279	0.4516	-1.69%
1994-11-18	0	2.950	2.950	3.000	-	-	0	0	-	0.453	0.453	0.461	-	-	0	-	0.00%
1994-11-17	0	2.950	2.950	3.000	2.950	2.950	30,000	88,500	2.9500	0.453	0.453	0.461	0.453	0.453	195,261	0.4532	-0.84%
1994-11-16	0	2.975	2.950	2.975	2.975	2.975	10,000	29,750	2.9750	0.457	0.453	0.457	0.457	0.457	65,087	0.4571	0.00%
1994-11-15	0	2.975	2.975	3.025	2.975	2.975	30,000	89,250	2.9750	0.457	0.457	0.465	0.457	0.457	195,261	0.4571	0.00%
1994-11-14	0	2.975	2.975	3.025	-	-	0	0	-	0.457	0.457	0.465	-	-	0	-	0.85%
1994-11-11	0	2.950	2.950	3.000	2.950	2.950	30,000	88,500	2.9500	0.453	0.453	0.461	0.453	0.453	195,261	0.4532	-0.84%
1994-11-10	0	2.975	2.975	3.000	2.975	2.975	12,000	35,700	2.9750	0.457	0.457	0.461	0.457	0.457	78,104	0.4571	0.00%
1994-11-09	0	2.975	2.975	3.000	2.975	2.975	48,000	142,800	2.9750	0.457	0.457	0.461	0.457	0.457	312,418	0.4571	0.00%
1994-11-08	0	2.975	2.950	3.000	2.975	2.975	38,000	113,050	2.9750	0.457	0.453	0.461	0.457	0.457	247,331	0.4571	-0.83%
1994-11-07	0	3.000	-	-	-	-	0	0	-	0.461	-	-	-	-	0	-	0.00%
1994-11-04	0	3.000	2.975	3.000	3.000	3.000	20,000	60,000	3.0000	0.461	0.457	0.461	0.461	0.461	130,174	0.4609	0.00%
1994-11-03	0	3.000	2.975	3.025	3.000	3.000	54,000	162,000	3.0000	0.461	0.457	0.465	0.461	0.461	351,470	0.4609	0.00%
1994-11-02	0	3.000	2.950	3.000	-	-	0	0	-	0.461	0.453	0.461	-	-	0	-	0.00%
1994-11-01	0	3.000	3.000	3.025	3.000	3.000	72,000	216,000	3.0000	0.461	0.461	0.465	0.461	0.461	468,627	0.4609	0.00%
1994-10-31	0	3.000	3.000	3.050	2.975	2.975	10,000	29,750	2.9750	0.461	0.461	0.469	0.457	0.457	65,087	0.4571	0.84%
1994-10-28	0	2.975	2.975	3.050	2.975	3.000	30,000	89,750	2.9917	0.457	0.457	0.469	0.457	0.461	195,261	0.4596	-0.83%
1994-10-27	0	3.000	2.975	3.000	3.000	3.000	30,000	90,000	3.0000	0.461	0.457	0.461	0.461	0.461	195,261	0.4609	0.84%
1994-10-26	0	2.975	2.975	3.025	2.975	3.000	100,000	298,050	2.9805	0.457	0.457	0.465	0.457	0.461	650,870	0.4579	0.00%
1994-10-25	0	2.975	2.975	3.075	2.975	2.975	20,000	59,500	2.9750	0.457	0.457	0.472	0.457	0.457	130,174	0.4571	0.00%
1994-10-24	0	2.975	2.975	3.000	2.975	2.975	6,000	17,850	2.9750	0.457	0.457	0.461	0.457	0.457	39,052	0.4571	0.00%
1994-10-21	0	2.975	2.950	-	2.975	2.975	124,000	368,900	2.9750	0.457	0.453	-	0.457	0.457	807,079	0.4571	0.00%
1994-10-20	0	2.975	2.975	3.075	2.975	2.975	54,000	160,650	2.9750	0.457	0.457	0.472	0.457	0.457	351,470	0.4571	-0.83%
1994-10-19	0	3.000	3.000	3.025	3.000	3.000	126,000	378,000	3.0000	0.461	0.461	0.465	0.461	0.461	820,097	0.4609	0.00%
1994-10-18	0	3.000	3.000	3.050	3.000	3.000	82,000	246,000	3.0000	0.461	0.461	0.469	0.461	0.461	533,714	0.4609	0.00%
1994-10-17	0	3.000	3.000	3.025	3.000	3.025	202,800	612,030	3.0179	0.461	0.461	0.465	0.461	0.465	1,319,965	0.4637	-1.64%
1994-10-14	0	3.050	3.025	3.075	-	-	0	0	-	0.469	0.465	0.472	-	-	0	-	0.00%
1994-10-12	0	3.050	3.050	-	3.050	3.050	48,000	146,400	3.0500	0.469	0.469	-	0.469	0.469	312,418	0.4686	0.00%
1994-10-11	0	3.050	3.025	3.100	3.000	3.050	154,000	468,250	3.0406	0.469	0.465	0.476	0.461	0.469	1,002,340	0.4672	1.67%
1994-10-10	0	3.000	3.000	3.025	3.000	3.025	94,000	282,500	3.0053	0.461	0.461	0.465	0.461	0.465	611,818	0.4617	-1.64%
1994-10-07	0	3.050	3.025	3.050	3.025	3.050	266,000	809,800	3.0444	0.469	0.465	0.469	0.465	0.469	1,731,315	0.4677	-0.81%
1994-10-06	0	3.075	3.050	3.075	3.075	3.075	140,000	430,500	3.0750	0.472	0.469	0.472	0.472	0.472	911,219	0.4724	-0.16%
1994-10-05	0	3.150	3.150	3.200	3.150	3.175	70,000	220,750	3.1536	0.473	0.473	0.481	0.473	0.477	465,964	0.4737	-1.56%
1994-10-04	0	3.200	3.175	3.200	3.150	3.200	24,000	76,300	3.1792	0.481	0.477	0.481	0.473	0.481	159,759	0.4776	0.00%
1994-10-03	0	3.200	3.200	3.225	3.200	3.200	26,000	83,200	3.2000	0.481	0.481	0.484	0.481	0.481	173,072	0.4807	0.00%
1994-09-30	0	3.200	3.200	3.240	3.200	3.250	190,000	613,000	3.2263	0.481	0.481	0.487	0.481	0.488	1,264,760	0.4847	-1.84%
1994-09-29	0	3.260	3.200	3.260	3.230	3.260	200,000	648,840	3.2442	0.490	0.481	0.490	0.485	0.490	1,331,326	0.4874	0.93%
1994-09-28	0	3.230	3.200	3.240	-	-	0	0	-	0.485	0.481	0.487	-	-	0	-	0.00%
1994-09-27	0	3.230	-	3.230	3.220	3.230	158,000	510,140	3.2287	0.485	-	0.485	0.484	0.485	1,051,747	0.4850	0.94%
1994-09-26	0	3.200	3.170	3.220	3.190	3.200	60,000	191,800	3.1967	0.481	0.476	0.484	0.479	0.481	399,398	0.4802	0.63%
1994-09-23	0	3.180	3.160	3.180	3.160	3.180	162,000	512,840	3.1657	0.478	0.475	0.478	0.475	0.478	1,078,374	0.4756	0.63%
1994-09-22	0	3.160	3.160	3.200	3.160	3.170	40,000	126,600	3.1650	0.475	0.475	0.481	0.475	0.476	266,265	0.4755	-1.25%
1994-09-20	0	3.200	3.200	3.250	3.200	3.210	170,000	544,400	3.2024	0.481	0.481	0.488	0.481	0.482	1,131,627	0.4811	-0.31%
1994-09-19	0	3.210	3.210	3.270	3.210	3.250	40,000	128,800	3.2200	0.482	0.482	0.491	0.482	0.488	266,265	0.4837	-1.83%
1994-09-16	0	3.270	3.240	3.280	3.240	3.270	70,000	227,100	3.2443	0.491	0.487	0.493	0.487	0.491	465,964	0.4874	0.93%
1994-09-15	0	3.240	3.240	3.300	3.240	3.240	20,000	64,800	3.2400	0.487	0.487	0.496	0.487	0.487	133,133	0.4867	-0.61%
1994-09-14	0	3.260	3.260	3.290	3.260	3.260	32,000	104,320	3.2600	0.490	0.490	0.494	0.490	0.490	213,012	0.4897	-1.21%
1994-09-13	0	3.300	3.260	3.300	3.300	3.300	6,000	19,800	3.3000	0.496	0.490	0.496	0.496	0.496	39,940	0.4957	2.48%
1994-09-12	0	3.220	3.220	3.260	3.220	3.290	130,000	423,340	3.2565	0.484	0.484	0.490	0.484	0.494	865,362	0.4892	-2.42%
1994-09-09	0	3.300	3.290	3.310	3.250	3.310	491,600	1,621,360	3.2981	0.496	0.494	0.497	0.488	0.497	3,272,399	0.4955	2.17%
1994-09-08	0	3.230	3.230	3.250	3.200	3.230	159,000	510,090	3.2081	0.485	0.485	0.488	0.481	0.485	1,058,404	0.4819	1.25%
1994-09-07	0	3.190	-	3.250	3.190	3.250	60,000	192,800	3.2133	0.479	-	0.488	0.479	0.488	399,398	0.4827	-1.24%
1994-09-06	0	3.230	-	3.270	-	-	0	0	-	0.485	-	0.491	-	-	0	-	0.00%
1994-09-05	0	3.230	3.170	3.250	-	-	0	0	-	0.485	0.476	0.488	-	-	0	-	0.00%
1994-09-02	0	3.230	3.200	3.230	3.170	3.230	112,000	358,640	3.2021	0.485	0.481	0.485	0.476	0.485	745,542	0.4810	1.89%
1994-09-01	0	3.170	3.160	3.170	3.160	3.200	96,000	304,640	3.1733	0.476	0.475	0.476	0.475	0.481	639,036	0.4767	2.26%
1994-08-31	0	3.100	3.080	-	-	-	0	0	-	0.466	0.463	-	-	-	0	-	0.00%
1994-08-30	0	3.100	3.060	-	3.100	3.100	22,000	68,200	3.1000	0.466	0.460	-	0.466	0.466	146,446	0.4657	0.98%
1994-08-26	0	3.070	-	-	-	-	0	0	-	0.461	-	-	-	-	0	-	0.00%
1994-08-25	0	3.070	3.060	3.090	3.060	3.100	94,000	289,500	3.0798	0.461	0.460	0.464	0.460	0.466	625,723	0.4627	-0.32%
1994-08-24	0	3.080	3.000	-	3.060	3.080	94,000	289,040	3.0749	0.463	0.451	-	0.460	0.463	625,723	0.4619	0.65%
1994-08-23	0	3.060	3.020	3.080	3.060	3.080	50,000	153,400	3.0680	0.460	0.454	0.463	0.460	0.463	332,831	0.4609	-0.65%
1994-08-22	0	3.080	3.060	3.100	3.080	3.080	20,000	61,600	3.0800	0.463	0.460	0.466	0.463	0.463	133,133	0.4627	0.00%
1994-08-19	0	3.080	3.080	-	3.080	3.120	152,000	472,340	3.1075	0.463	0.463	-	0.463	0.469	1,011,808	0.4668	-1.91%
1994-08-18	0	3.140	3.130	3.150	3.140	3.160	220,000	692,500	3.1477	0.472	0.470	0.473	0.472	0.475	1,464,458	0.4729	-0.95%
1994-08-17	0	3.170	3.150	3.170	3.150	3.170	120,000	379,360	3.1613	0.476	0.473	0.476	0.473	0.476	798,795	0.4749	0.63%
1994-08-16	0	3.150	3.140	-	3.150	3.150	10,000	31,500	3.1500	0.473	0.472	-	0.473	0.473	66,566	0.4732	-0.94%
1994-08-15	0	3.180	3.180	3.240	3.150	3.170	34,400	108,700	3.1599	0.478	0.478	0.487	0.473	0.476	228,988	0.4747	-0.31%
1994-08-12	0	3.190	3.170	-	-	-	1,000	3,000	3.0000	0.479	0.476	-	-	-	6,657	0.4507	0.00%
1994-08-11	0	3.190	3.180	3.250	3.190	3.190	10,000	31,900	3.1900	0.479	0.478	0.488	0.479	0.479	66,566	0.4792	-0.93%
1994-08-10	0	3.220	3.200	3.250	3.210	3.220	20,000	64,300	3.2150	0.484	0.481	0.488	0.482	0.484	133,133	0.4830	0.62%
1994-08-09	0	3.200	-	3.250	3.200	3.200	30,000	96,000	3.2000	0.481	-	0.488	0.481	0.481	199,699	0.4807	-0.31%
1994-08-08	0	3.210	3.210	3.250	3.210	3.210	6,000	19,260	3.2100	0.482	0.482	0.488	0.482	0.482	39,940	0.4822	-1.23%
1994-08-05	0	3.250	-	3.300	3.250	3.250	10,000	32,500	3.2500	0.488	-	0.496	0.488	0.488	66,566	0.4882	-0.31%
1994-08-04	0	3.260	3.240	3.260	3.260	3.260	10,000	32,600	3.2600	0.490	0.487	0.490	0.490	0.490	66,566	0.4897	0.00%
1994-08-03	0	3.260	3.220	3.260	3.250	3.260	40,000	130,100	3.2525	0.490	0.484	0.490	0.488	0.490	266,265	0.4886	-0.91%
1994-08-02	0	3.290	3.250	3.290	3.260	3.290	34,000	111,140	3.2688	0.494	0.488	0.494	0.490	0.494	226,325	0.4911	0.92%
1994-08-01	0	3.260	3.260	3.290	3.260	3.280	22,000	71,920	3.2691	0.490	0.490	0.494	0.490	0.493	146,446	0.4911	0.93%
1994-07-29	0	3.230	3.150	3.270	3.200	3.230	34,000	109,100	3.2088	0.485	0.473	0.491	0.481	0.485	226,325	0.4820	1.89%
1994-07-28	0	3.170	3.140	-	3.170	3.170	4,000	12,680	3.1700	0.476	0.472	-	0.476	0.476	26,627	0.4762	1.60%
1994-07-27	0	3.120	3.120	-	-	-	0	0	-	0.469	0.469	-	-	-	0	-	0.00%
1994-07-26	0	3.120	3.120	3.170	3.120	3.120	10,000	31,200	3.1200	0.469	0.469	0.476	0.469	0.469	66,566	0.4687	-1.27%
1994-07-25	0	3.160	3.110	3.160	3.150	3.160	18,000	56,840	3.1578	0.475	0.467	0.475	0.473	0.475	119,819	0.4744	1.28%
1994-07-22	0	3.120	3.110	3.200	3.120	3.120	20,000	62,400	3.1200	0.469	0.467	0.481	0.469	0.469	133,133	0.4687	0.00%
1994-07-21	0	3.120	3.120	-	3.120	3.150	20,000	62,640	3.1320	0.469	0.469	-	0.469	0.473	133,133	0.4705	-1.58%
1994-07-20	0	3.170	3.150	3.200	3.170	3.200	110,000	349,000	3.1727	0.476	0.473	0.481	0.476	0.481	732,229	0.4766	-0.31%
1994-07-19	0	3.180	3.130	3.180	-	-	20,000	62,000	3.1000	0.478	0.470	0.478	-	-	133,133	0.4657	0.00%
1994-07-18	0	3.180	3.150	3.190	3.130	3.180	100,000	315,600	3.1560	0.478	0.473	0.479	0.470	0.478	665,663	0.4741	1.60%
1994-07-15	0	3.130	3.130	-	3.100	3.120	106,000	329,000	3.1038	0.470	0.470	-	0.466	0.469	705,603	0.4663	0.97%
1994-07-14	0	3.100	3.070	3.100	3.100	3.130	30,000	93,120	3.1040	0.466	0.461	0.466	0.466	0.470	199,699	0.4663	0.00%
1994-07-13	0	3.100	3.080	-	3.030	3.100	26,000	80,180	3.0838	0.466	0.463	-	0.455	0.466	173,072	0.4633	2.99%
1994-07-12	0	3.010	3.010	-	3.000	3.000	22,000	66,000	3.0000	0.452	0.452	-	0.451	0.451	146,446	0.4507	1.01%
1994-07-11	0	2.980	2.980	3.000	2.980	3.030	149,600	447,540	2.9916	0.448	0.448	0.451	0.448	0.455	995,832	0.4494	-1.97%
1994-07-08	0	3.040	3.040	3.100	3.040	3.110	274,400	828,300	3.0186	0.457	0.457	0.466	0.457	0.467	1,826,579	0.4535	-3.49%
1994-07-07	0	3.150	3.110	3.150	-	-	0	0	-	0.473	0.467	0.473	-	-	0	-	0.00%
1994-07-06	0	3.150	-	3.200	-	-	0	0	-	0.473	-	0.481	-	-	0	-	0.00%
1994-07-05	0	3.150	-	-	-	-	0	0	-	0.473	-	-	-	-	0	-	0.00%
1994-07-04	0	3.150	3.130	3.200	3.150	3.150	26,000	81,900	3.1500	0.473	0.470	0.481	0.473	0.473	173,072	0.4732	-0.94%
1994-07-01	0	3.180	3.160	3.180	-	-	0	0	-	0.478	0.475	0.478	-	-	0	-	-0.62%
1994-06-30	0	3.200	3.150	3.200	3.150	3.200	28,400	90,230	3.1771	0.481	0.473	0.481	0.473	0.481	189,048	0.4773	1.59%
1994-06-29	0	3.150	3.150	3.200	3.150	3.150	6,000	18,900	3.1500	0.473	0.473	0.481	0.473	0.473	39,940	0.4732	-0.79%
1994-06-28	0	3.175	3.150	3.200	3.175	3.175	220,000	703,500	3.1977	0.477	0.473	0.481	0.477	0.477	1,464,458	0.4804	-0.78%
1994-06-27	0	3.200	3.200	3.225	3.200	3.225	218,000	700,500	3.2133	0.481	0.481	0.484	0.481	0.484	1,451,145	0.4827	-2.29%
1994-06-24	0	3.275	3.225	3.275	3.275	3.275	40,000	131,000	3.2750	0.492	0.484	0.492	0.492	0.492	266,265	0.4920	0.00%
1994-06-23	0	3.275	3.275	3.300	3.275	3.275	80,000	262,000	3.2750	0.492	0.492	0.496	0.492	0.492	532,530	0.4920	0.00%
1994-06-22	0	3.275	3.275	3.300	3.250	3.275	92,000	300,750	3.2690	0.492	0.492	0.496	0.488	0.492	612,410	0.4911	-0.30%
1994-06-21	0	3.425	3.400	3.425	3.400	3.425	120,000	408,050	3.4004	0.493	0.490	0.493	0.490	0.493	832,839	0.4900	0.74%
1994-06-20	0	3.400	3.400	3.450	3.400	3.400	30,000	102,000	3.4000	0.490	0.490	0.497	0.490	0.490	208,210	0.4899	0.00%
1994-06-17	0	3.400	3.400	3.425	3.400	3.400	124,000	421,600	3.4000	0.490	0.490	0.493	0.490	0.490	860,600	0.4899	0.00%
1994-06-16	0	3.400	3.400	3.425	3.400	3.425	80,000	272,250	3.4031	0.490	0.490	0.493	0.490	0.493	555,226	0.4903	0.00%
1994-06-15	0	3.400	3.400	3.425	3.400	3.400	10,000	34,000	3.4000	0.490	0.490	0.493	0.490	0.490	69,403	0.4899	0.74%
1994-06-10	0	3.375	3.375	3.400	3.375	3.400	142,000	481,100	3.3880	0.486	0.486	0.490	0.486	0.490	985,526	0.4882	-0.74%
1994-06-09	0	3.400	3.400	3.450	3.400	3.400	20,000	68,000	3.4000	0.490	0.490	0.497	0.490	0.490	138,806	0.4899	0.00%
1994-06-08	0	3.400	3.375	3.425	3.400	3.425	160,000	544,150	3.4009	0.490	0.486	0.493	0.490	0.493	1,110,451	0.4900	0.00%
1994-06-07	0	3.400	3.400	3.450	3.400	3.400	54,000	183,600	3.4000	0.490	0.490	0.497	0.490	0.490	374,777	0.4899	-1.45%
1994-06-06	0	3.450	3.400	3.450	3.400	3.450	30,000	102,500	3.4167	0.497	0.490	0.497	0.490	0.497	208,210	0.4923	2.99%
1994-06-03	0	3.350	3.375	-	3.300	3.375	96,000	321,000	3.3438	0.483	0.486	-	0.475	0.486	666,271	0.4818	1.52%
1994-06-02	0	3.300	3.250	-	-	-	0	0	-	0.475	0.468	-	-	-	0	-	0.00%
1994-06-01	0	3.300	3.250	-	-	-	0	0	-	0.475	0.468	-	-	-	0	-	0.00%
1994-05-31	0	3.300	3.250	3.300	3.300	3.300	10,000	33,000	3.3000	0.475	0.468	0.475	0.475	0.475	69,403	0.4755	0.00%
1994-05-30	0	3.300	3.275	3.350	3.275	3.300	20,000	65,750	3.2875	0.475	0.472	0.483	0.472	0.475	138,806	0.4737	0.00%
1994-05-27	0	3.300	3.275	3.300	3.275	3.300	70,000	230,800	3.2971	0.475	0.472	0.475	0.472	0.475	485,822	0.4751	0.00%
1994-05-26	0	3.300	3.300	3.325	3.275	3.300	106,000	349,600	3.2981	0.475	0.475	0.479	0.472	0.475	735,674	0.4752	0.76%
1994-05-25	0	3.275	3.250	3.350	3.275	3.275	60,000	196,500	3.2750	0.472	0.468	0.483	0.472	0.472	416,419	0.4719	0.77%
1994-05-24	0	3.250	3.225	3.350	3.225	3.250	20,000	64,750	3.2375	0.468	0.465	0.483	0.465	0.468	138,806	0.4665	0.00%
1994-05-23	0	3.250	3.250	3.300	3.250	3.275	76,000	248,350	3.2678	0.468	0.468	0.475	0.468	0.472	527,464	0.4708	-1.52%
1994-05-20	0	3.300	3.275	3.325	3.225	3.300	102,000	334,200	3.2765	0.475	0.472	0.479	0.465	0.475	707,913	0.4721	1.54%
1994-05-19	0	3.250	3.225	3.300	3.250	3.250	50,000	162,500	3.2500	0.468	0.465	0.475	0.468	0.468	347,016	0.4683	-1.52%
1994-05-18	0	3.300	3.300	-	3.250	3.300	72,000	234,500	3.2569	0.475	0.475	-	0.468	0.475	499,703	0.4693	3.12%
1994-05-17	0	3.200	3.125	3.225	3.200	3.225	180,000	579,100	3.2172	0.461	0.450	0.465	0.461	0.465	1,249,258	0.4636	-0.78%
1994-05-16	0	3.225	3.150	3.250	3.225	3.225	86,000	277,350	3.2250	0.465	0.454	0.468	0.465	0.465	596,868	0.4647	0.00%
1994-05-13	0	3.225	3.200	3.225	3.200	3.275	728,000	2,354,150	3.2337	0.465	0.461	0.465	0.461	0.472	5,052,554	0.4659	0.78%
1994-05-12	0	3.200	3.175	3.200	3.200	3.250	78,000	252,800	3.2410	0.461	0.457	0.461	0.461	0.468	541,345	0.4670	-2.29%
1994-05-11	0	3.275	3.200	3.300	3.200	3.300	250,000	812,500	3.2500	0.472	0.461	0.475	0.461	0.475	1,735,080	0.4683	0.77%
1994-05-10	0	3.250	3.200	3.275	3.175	3.250	102,000	325,400	3.1902	0.468	0.461	0.472	0.457	0.468	707,913	0.4597	2.36%
1994-05-09	0	3.175	3.100	3.175	3.100	3.200	80,000	252,900	3.1613	0.457	0.447	0.457	0.447	0.461	555,226	0.4555	-2.31%
1994-05-06	0	3.250	3.200	-	3.200	3.250	106,000	340,700	3.2142	0.468	0.461	-	0.461	0.468	735,674	0.4631	1.56%
1994-05-05	0	3.200	3.175	3.225	3.175	3.250	150,000	482,150	3.2143	0.461	0.457	0.465	0.457	0.468	1,041,048	0.4631	-1.54%
1994-05-04	0	3.250	3.225	3.350	3.250	3.350	84,000	277,200	3.3000	0.468	0.465	0.483	0.468	0.483	582,987	0.4755	-2.99%
1994-05-03	0	3.350	3.350	3.400	3.350	3.450	20,000	68,000	3.4000	0.483	0.483	0.490	0.483	0.497	138,806	0.4899	-0.74%
1994-05-02	0	3.375	3.375	3.450	3.375	3.400	30,000	101,500	3.3833	0.486	0.486	0.497	0.486	0.490	208,210	0.4875	-2.17%
1994-04-29	0	3.450	3.425	3.450	3.450	3.500	64,000	221,500	3.4609	0.497	0.493	0.497	0.497	0.504	444,181	0.4987	0.73%
1994-04-28	0	3.425	3.400	3.500	3.425	3.450	110,000	375,751	3.4159	0.493	0.490	0.504	0.493	0.497	763,435	0.4922	-0.72%
1994-04-27	0	3.450	3.425	3.550	3.450	3.500	36,000	125,500	3.4861	0.497	0.493	0.512	0.497	0.504	249,852	0.5023	0.00%
1994-04-26	0	3.450	3.425	3.500	-	-	0	0	-	0.497	0.493	0.504	-	-	0	-	0.00%
1994-04-25	0	3.450	3.425	3.500	3.425	3.450	86,000	296,300	3.4453	0.497	0.493	0.504	0.493	0.497	596,868	0.4964	0.00%
1994-04-22	0	3.450	3.425	3.475	3.450	3.450	54,000	186,300	3.4500	0.497	0.493	0.501	0.497	0.497	374,777	0.4971	2.99%
1994-04-21	0	3.350	3.350	3.500	3.350	3.400	24,000	81,400	3.3917	0.483	0.483	0.504	0.483	0.490	166,568	0.4887	-5.63%
1994-04-20	0	3.550	-	3.600	-	-	0	0	-	0.512	-	0.519	-	-	0	-	0.00%
1994-04-19	0	3.550	-	3.550	-	-	0	0	-	0.512	-	0.512	-	-	0	-	-1.39%
1994-04-18	0	3.600	3.525	3.600	3.600	3.600	10,000	36,000	3.6000	0.519	0.508	0.519	0.519	0.519	69,403	0.5187	0.00%
1994-04-15	0	3.600	3.525	3.625	3.600	3.600	110,000	396,000	3.6000	0.519	0.508	0.522	0.519	0.519	763,435	0.5187	2.13%
1994-04-14	0	3.525	3.525	3.600	3.500	3.525	60,000	211,250	3.5208	0.508	0.508	0.519	0.504	0.508	416,419	0.5073	0.00%
1994-04-13	0	3.525	3.525	3.575	3.525	3.600	100,000	353,500	3.5350	0.508	0.508	0.515	0.508	0.519	694,032	0.5093	0.71%
1994-04-12	0	3.500	3.500	3.600	3.500	3.500	26,000	91,000	3.5000	0.504	0.504	0.519	0.504	0.504	180,448	0.5043	1.45%
1994-04-11	0	3.450	3.400	-	3.450	3.500	80,000	277,000	3.4625	0.497	0.490	-	0.497	0.504	555,226	0.4989	0.00%
1994-04-08	0	3.450	3.375	3.450	3.400	3.450	30,000	102,500	3.4167	0.497	0.486	0.497	0.490	0.497	208,210	0.4923	1.47%
1994-04-07	0	3.400	3.350	3.500	3.400	3.400	50,000	170,000	3.4000	0.490	0.483	0.504	0.490	0.490	347,016	0.4899	-1.45%
1994-04-06	0	3.450	3.400	3.450	3.450	3.450	20,000	69,000	3.4500	0.497	0.490	0.497	0.497	0.497	138,806	0.4971	1.47%
1994-03-31	0	3.400	3.325	3.500	-	-	0	0	-	0.490	0.479	0.504	-	-	0	-	0.00%
1994-03-30	0	3.400	3.400	3.500	3.400	3.450	50,000	170,500	3.4100	0.490	0.490	0.504	0.490	0.497	347,016	0.4913	-2.86%
1994-03-29	0	3.500	3.475	3.550	3.450	3.500	96,000	335,000	3.4896	0.504	0.501	0.512	0.497	0.504	666,271	0.5028	0.00%
1994-03-28	0	3.500	3.425	3.550	3.500	3.500	60,000	210,000	3.5000	0.504	0.493	0.512	0.504	0.504	416,419	0.5043	2.94%
1994-03-25	0	3.400	3.400	3.475	3.375	3.450	150,000	510,000	3.4000	0.490	0.490	0.501	0.486	0.497	1,041,048	0.4899	0.00%
1994-03-24	0	3.400	3.325	3.500	3.400	3.450	130,000	444,000	3.4154	0.490	0.479	0.504	0.490	0.497	902,242	0.4921	0.00%
1994-03-23	0	3.400	3.350	3.425	3.350	3.450	140,000	477,350	3.4096	0.490	0.483	0.493	0.483	0.497	971,645	0.4913	0.00%
1994-03-22	0	3.400	3.300	3.450	3.100	3.400	336,400	1,097,920	3.2637	0.490	0.475	0.497	0.447	0.490	2,334,724	0.4703	7.94%
1994-03-21	0	3.150	3.100	3.200	3.150	3.300	160,000	512,000	3.2000	0.454	0.447	0.461	0.454	0.475	1,110,451	0.4611	-8.03%
1994-03-18	0	3.425	3.425	3.500	3.400	3.525	90,000	314,000	3.4889	0.493	0.493	0.504	0.490	0.508	624,629	0.5027	-4.86%
1994-03-17	0	3.600	3.575	3.600	3.600	3.650	130,000	470,500	3.6192	0.519	0.515	0.519	0.519	0.526	902,242	0.5215	-1.37%
1994-03-16	0	3.650	3.650	3.725	3.650	3.700	106,000	390,800	3.6868	0.526	0.526	0.537	0.526	0.533	735,674	0.5312	-0.68%
1994-03-15	0	3.675	3.650	3.675	3.675	3.675	14,000	51,450	3.6750	0.530	0.526	0.530	0.530	0.530	97,164	0.5295	0.68%
1994-03-14	0	3.650	3.625	3.750	3.600	3.650	66,000	240,100	3.6379	0.526	0.522	0.540	0.519	0.526	458,061	0.5242	0.00%
1994-03-11	0	3.650	3.650	3.700	3.650	3.650	10,000	36,500	3.6500	0.526	0.526	0.533	0.526	0.526	69,403	0.5259	-1.35%
1994-03-10	0	3.700	3.700	3.750	3.700	3.750	40,000	149,000	3.7250	0.533	0.533	0.540	0.533	0.540	277,613	0.5367	-1.33%
1994-03-09	0	3.750	3.700	3.800	3.700	3.750	56,000	208,450	3.7223	0.540	0.533	0.548	0.533	0.540	388,658	0.5363	0.00%
1994-03-08	0	3.750	3.700	3.800	3.700	3.750	54,000	201,300	3.7278	0.540	0.533	0.548	0.533	0.540	374,777	0.5371	0.00%
1994-03-07	0	3.750	3.700	3.775	3.750	3.750	140,000	525,000	3.7500	0.540	0.533	0.544	0.540	0.540	971,645	0.5403	2.04%
1994-03-04	0	3.675	3.650	3.700	3.650	3.700	180,000	664,450	3.6914	0.530	0.526	0.533	0.526	0.533	1,249,258	0.5319	3.52%
1994-03-03	0	3.550	3.550	3.600	3.500	3.625	235,000	834,600	3.5515	0.512	0.512	0.519	0.504	0.522	1,630,975	0.5117	0.00%
1994-03-02	0	3.550	3.525	3.700	3.525	3.675	60,000	216,200	3.6033	0.512	0.508	0.533	0.508	0.530	416,419	0.5192	-3.40%
1994-03-01	0	3.675	3.625	3.700	3.650	3.700	124,000	455,950	3.6770	0.530	0.522	0.533	0.526	0.533	860,600	0.5298	-0.68%
1994-02-28	0	3.700	3.650	3.750	3.600	3.700	120,000	438,500	3.6542	0.533	0.526	0.540	0.519	0.533	832,839	0.5265	2.78%
1994-02-25	0	3.600	3.575	3.650	3.550	3.650	56,000	200,300	3.5768	0.519	0.515	0.526	0.512	0.526	388,658	0.5154	-4.64%
1994-02-24	0	3.775	3.775	3.800	3.775	3.800	152,000	576,150	3.7905	0.544	0.544	0.548	0.544	0.548	1,054,929	0.5462	-1.31%
1994-02-23	0	3.825	3.825	3.850	3.800	3.825	84,000	319,700	3.8060	0.551	0.551	0.555	0.548	0.551	582,987	0.5484	0.66%
1994-02-22	0	3.800	3.800	3.825	3.775	3.800	100,000	379,650	3.7965	0.548	0.548	0.551	0.544	0.548	694,032	0.5470	-0.65%
1994-02-21	0	3.825	3.800	3.900	3.775	3.825	86,000	328,450	3.8192	0.551	0.548	0.562	0.544	0.551	596,868	0.5503	-1.92%
1994-02-18	0	3.900	3.875	3.950	3.900	3.900	36,000	140,400	3.9000	0.562	0.558	0.569	0.562	0.562	249,852	0.5619	0.65%
1994-02-17	0	3.875	3.875	3.900	3.875	3.950	62,000	241,000	3.8871	0.558	0.558	0.562	0.558	0.569	430,300	0.5601	-1.90%
1994-02-16	0	3.950	3.900	3.950	3.900	3.975	40,000	157,250	3.9313	0.569	0.562	0.569	0.562	0.573	277,613	0.5664	1.28%
1994-02-15	0	3.900	3.900	3.925	3.850	3.900	170,000	661,250	3.8897	0.562	0.562	0.566	0.555	0.562	1,179,855	0.5605	0.00%
1994-02-14	0	3.900	3.850	3.900	3.900	3.950	220,000	861,000	3.9136	0.562	0.555	0.562	0.562	0.569	1,526,871	0.5639	-4.29%
1994-02-09	0	4.075	3.950	4.075	3.925	4.075	314,000	1,239,650	3.9479	0.587	0.569	0.587	0.566	0.587	2,179,261	0.5688	3.16%
1994-02-08	0	3.950	3.950	4.000	3.900	3.975	502,400	1,975,055	3.9312	0.569	0.569	0.576	0.562	0.573	3,486,817	0.5664	-0.63%
1994-02-07	0	3.975	3.975	4.000	3.975	4.050	308,000	1,236,900	4.0159	0.573	0.573	0.576	0.573	0.584	2,137,619	0.5786	-3.64%
1994-02-04	0	4.125	4.125	4.150	4.125	4.150	315,600	1,306,250	4.1389	0.594	0.594	0.598	0.594	0.598	2,190,365	0.5964	0.61%
1994-02-03	0	4.100	4.025	4.100	4.075	4.100	636,000	2,603,100	4.0929	0.591	0.580	0.591	0.587	0.591	4,414,044	0.5897	1.23%
1994-02-02	0	4.050	4.050	4.075	4.000	4.075	420,400	1,691,710	4.0240	0.584	0.584	0.587	0.576	0.587	2,917,711	0.5798	0.00%
1994-02-01	0	4.050	4.025	4.050	4.025	4.050	302,000	1,217,550	4.0316	0.584	0.580	0.584	0.580	0.584	2,095,977	0.5809	1.25%
1994-01-31	0	4.000	3.975	4.000	4.000	4.050	134,000	538,250	4.0168	0.576	0.573	0.576	0.576	0.584	930,003	0.5788	-1.23%
1994-01-28	0	4.050	4.000	4.050	3.975	4.050	276,000	1,111,200	4.0261	0.584	0.576	0.584	0.573	0.584	1,915,529	0.5801	0.00%
1994-01-27	0	4.050	4.025	4.100	4.000	4.100	336,000	1,359,900	4.0473	0.584	0.580	0.591	0.576	0.591	2,331,948	0.5832	1.25%
1994-01-26	0	4.000	4.000	4.025	4.000	4.050	496,600	1,996,175	4.0197	0.576	0.576	0.580	0.576	0.584	3,446,563	0.5792	-2.44%
1994-01-25	0	4.100	4.075	4.100	4.075	4.125	56,000	229,700	4.1018	0.591	0.587	0.591	0.587	0.594	388,658	0.5910	-1.20%
1994-01-24	0	4.150	4.125	4.175	4.125	4.150	240,000	994,000	4.1417	0.598	0.594	0.602	0.594	0.598	1,665,677	0.5968	0.00%
1994-01-21	0	4.150	4.125	4.175	4.000	4.150	376,000	1,548,150	4.1174	0.598	0.594	0.602	0.576	0.598	2,609,561	0.5933	1.22%
1994-01-20	0	4.100	4.050	4.100	4.100	4.175	326,000	1,345,100	4.1261	0.591	0.584	0.591	0.591	0.602	2,262,545	0.5945	0.00%
1994-01-19	0	4.100	4.050	4.100	4.050	4.100	128,000	523,250	4.0879	0.591	0.584	0.591	0.584	0.591	888,361	0.5890	1.23%
1994-01-18	0	4.050	4.025	4.100	4.050	4.150	468,000	1,922,750	4.1084	0.584	0.580	0.591	0.584	0.598	3,248,070	0.5920	0.62%
1994-01-17	0	4.025	4.025	4.050	4.000	4.075	256,000	1,032,300	4.0324	0.580	0.580	0.584	0.576	0.587	1,776,722	0.5810	0.00%
1994-01-14	0	4.025	4.000	4.025	3.925	4.075	530,000	2,130,450	4.0197	0.580	0.576	0.580	0.566	0.587	3,678,370	0.5792	5.23%
1994-01-13	0	3.825	3.800	3.875	3.825	4.025	473,600	1,875,670	3.9605	0.551	0.548	0.558	0.551	0.580	3,286,936	0.5706	-6.71%
1994-01-12	0	4.100	4.100	4.125	4.100	4.200	510,000	2,107,400	4.1322	0.591	0.591	0.594	0.591	0.605	3,539,564	0.5954	-2.38%
1994-01-11	0	4.200	4.175	4.250	4.175	4.375	312,000	1,325,300	4.2478	0.605	0.602	0.612	0.602	0.630	2,165,380	0.6120	-2.33%
1994-01-10	0	4.300	4.275	4.350	4.250	4.350	390,000	1,670,200	4.2826	0.620	0.616	0.627	0.612	0.627	2,706,725	0.6171	2.38%
1994-01-07	0	4.200	4.150	4.200	4.000	4.200	1,042,400	4,275,700	4.1018	0.605	0.598	0.605	0.576	0.605	7,234,591	0.5910	-2.33%
1994-01-06	0	4.300	4.250	4.350	4.300	4.550	836,400	3,708,320	4.4337	0.620	0.612	0.627	0.620	0.656	5,804,884	0.6388	-3.37%
1994-01-05	0	4.450	4.400	4.475	4.350	4.550	1,004,000	4,452,450	4.4347	0.641	0.634	0.645	0.627	0.656	6,968,082	0.6390	0.00%
1994-01-04	0	4.450	4.450	4.500	4.450	4.750	2,306,600	10,619,370	4.6039	0.641	0.641	0.648	0.641	0.684	16,008,544	0.6634	0.00%
1994-01-03	0	4.450	4.425	4.475	4.225	4.500	3,484,000	15,192,200	4.3606	0.641	0.638	0.645	0.609	0.648	24,180,078	0.6283

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

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