Prices and Webb-site Total Returns

FAIRWOOD HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00052	1991-10-09			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
2026-02-27	0	4.540	4.520	4.540	4.500	4.600	159,500	721,910	4.5261	4.540	4.520	4.540	4.500	4.600	159,500	4.5261	0.67%
2026-02-26	0	4.510	4.480	4.510	4.480	4.520	18,000	81,110	4.5061	4.510	4.480	4.510	4.480	4.520	18,000	4.5061	-0.22%
2026-02-25	0	4.520	4.490	4.520	4.480	4.530	95,000	427,680	4.5019	4.520	4.490	4.520	4.480	4.530	95,000	4.5019	0.67%
2026-02-24	0	4.490	4.480	4.490	4.480	4.540	34,500	154,930	4.4907	4.490	4.480	4.490	4.480	4.540	34,500	4.4907	0.22%
2026-02-23	0	4.480	4.480	4.540	4.460	4.570	88,220	400,669	4.5417	4.480	4.480	4.540	4.460	4.570	88,220	4.5417	-1.32%
2026-02-20	0	4.540	4.530	4.580	4.510	4.590	20,500	93,180	4.5454	4.540	4.530	4.580	4.510	4.590	20,500	4.5454	0.67%
2026-02-16	0	4.510	4.510	4.570	4.500	4.550	36,500	164,970	4.5197	4.510	4.510	4.570	4.500	4.550	36,500	4.5197	-0.66%
2026-02-13	0	4.540	4.520	4.540	4.450	4.540	25,500	114,655	4.4963	4.540	4.520	4.540	4.450	4.540	25,500	4.4963	0.00%
2026-02-12	0	4.540	4.490	4.540	4.480	4.540	16,500	74,170	4.4952	4.540	4.490	4.540	4.480	4.540	16,500	4.4952	1.34%
2026-02-11	0	4.480	4.470	4.510	4.480	4.510	43,000	193,095	4.4906	4.480	4.470	4.510	4.480	4.510	43,000	4.4906	-0.67%
2026-02-10	0	4.510	4.510	4.540	4.500	4.550	7,000	31,580	4.5114	4.510	4.510	4.540	4.500	4.550	7,000	4.5114	-0.88%
2026-02-09	0	4.550	4.490	4.550	4.490	4.550	33,000	148,980	4.5145	4.550	4.490	4.550	4.490	4.550	33,000	4.5145	1.56%
2026-02-06	0	4.480	4.480	4.500	4.470	4.600	72,543	330,840	4.5606	4.480	4.480	4.500	4.470	4.600	72,543	4.5606	0.22%
2026-02-05	0	4.470	4.470	4.500	4.470	4.500	17,000	76,470	4.4982	4.470	4.470	4.500	4.470	4.500	17,000	4.4982	0.00%
2026-02-04	0	4.470	4.470	4.500	4.470	4.500	68,000	304,905	4.4839	4.470	4.470	4.500	4.470	4.500	68,000	4.4839	0.00%
2026-02-03	0	4.470	4.470	4.540	4.460	4.520	32,000	143,960	4.4988	4.470	4.470	4.540	4.460	4.520	32,000	4.4988	-0.45%
2026-02-02	0	4.490	4.480	4.500	4.450	4.490	42,000	187,975	4.4756	4.490	4.480	4.500	4.450	4.490	42,000	4.4756	-0.66%
2026-01-30	0	4.520	4.500	4.520	4.460	4.520	74,000	331,100	4.4743	4.520	4.500	4.520	4.460	4.520	74,000	4.4743	0.67%
2026-01-29	0	4.490	4.480	4.490	4.470	4.500	107,500	481,045	4.4748	4.490	4.480	4.490	4.470	4.500	107,500	4.4748	0.00%
2026-01-28	0	4.490	4.490	4.520	4.480	4.540	56,800	255,480	4.4979	4.490	4.490	4.520	4.480	4.540	56,800	4.4979	-0.22%
2026-01-27	0	4.500	4.500	4.540	4.490	4.500	24,000	107,990	4.4996	4.500	4.500	4.540	4.490	4.500	24,000	4.4996	-0.44%
2026-01-26	0	4.520	4.500	4.520	4.500	4.520	45,500	205,185	4.5096	4.520	4.500	4.520	4.500	4.520	45,500	4.5096	0.44%
2026-01-23	0	4.500	4.480	4.500	4.490	4.510	52,000	234,165	4.5032	4.500	4.480	4.500	4.490	4.510	52,000	4.5032	0.22%
2026-01-22	0	4.490	4.490	4.500	4.480	4.510	81,000	363,640	4.4894	4.490	4.490	4.500	4.480	4.510	81,000	4.4894	-0.44%
2026-01-21	0	4.510	4.500	4.510	4.500	4.530	31,000	139,595	4.5031	4.510	4.500	4.510	4.500	4.530	31,000	4.5031	0.00%
2026-01-20	0	4.510	4.510	4.540	4.510	4.540	48,500	219,425	4.5242	4.510	4.510	4.540	4.510	4.540	48,500	4.5242	-0.66%
2026-01-19	0	4.540	4.510	4.540	4.510	4.610	73,000	333,390	4.5670	4.540	4.510	4.540	4.510	4.610	73,000	4.5670	-1.94%
2026-01-16	0	4.630	4.630	4.750	4.630	4.720	40,500	188,350	4.6506	4.630	4.630	4.750	4.630	4.720	40,500	4.6506	0.00%
2026-01-15	0	4.630	4.630	4.680	4.600	4.620	11,000	50,770	4.6155	4.630	4.630	4.680	4.600	4.620	11,000	4.6155	0.22%
2026-01-14	0	4.620	4.620	4.670	4.620	4.660	2,000	9,280	4.6400	4.620	4.620	4.670	4.620	4.660	2,000	4.6400	-1.28%
2026-01-13	0	4.680	4.620	4.680	4.600	4.680	65,500	303,740	4.6373	4.680	4.620	4.680	4.600	4.680	65,500	4.6373	1.74%
2026-01-12	0	4.600	4.600	4.680	4.600	4.630	47,000	216,500	4.6064	4.600	4.600	4.680	4.600	4.630	47,000	4.6064	-0.43%
2026-01-09	0	4.620	4.620	4.680	4.610	4.690	58,000	270,215	4.6589	4.620	4.620	4.680	4.610	4.690	58,000	4.6589	-0.86%
2026-01-08	0	4.660	4.650	4.680	4.660	4.700	65,055	304,422	4.6795	4.660	4.650	4.680	4.660	4.700	65,055	4.6795	-0.85%
2026-01-07	0	4.700	4.700	4.720	4.650	4.700	15,000	70,100	4.6733	4.700	4.700	4.720	4.650	4.700	15,000	4.6733	0.00%
2026-01-06	0	4.700	4.660	4.700	4.650	4.700	61,100	284,701	4.6596	4.700	4.660	4.700	4.650	4.700	61,100	4.6596	0.86%
2026-01-05	0	4.660	4.660	4.700	4.660	4.700	36,100	168,565	4.6694	4.660	4.660	4.700	4.660	4.700	36,100	4.6694	-0.43%
2026-01-02	0	4.680	4.670	4.780	4.650	4.710	90,500	423,425	4.6787	4.680	4.670	4.780	4.650	4.710	90,500	4.6787	0.21%
2025-12-31	0	4.670	4.660	4.670	4.670	4.700	13,000	60,920	4.6862	4.670	4.660	4.670	4.670	4.700	13,000	4.6862	-0.64%
2025-12-30	0	4.700	4.690	4.770	4.660	4.750	56,000	263,120	4.6986	4.700	4.690	4.770	4.660	4.750	56,000	4.6986	-1.05%
2025-12-29	0	4.750	4.750	4.780	4.750	4.800	37,000	176,580	4.7724	4.750	4.750	4.780	4.750	4.800	37,000	4.7724	-1.04%
2025-12-24	0	4.800	4.680	4.800	4.660	4.800	88,918	420,641	4.7307	4.800	4.680	4.800	4.660	4.800	88,918	4.7307	0.00%
2025-12-23	0	4.800	4.770	4.890	4.800	4.800	8,500	40,800	4.8000	4.800	4.770	4.890	4.800	4.800	8,500	4.8000	0.00%
2025-12-22	0	4.800	4.770	4.800	4.770	4.800	29,030	138,982	4.7875	4.800	4.770	4.800	4.770	4.800	29,030	4.7875	-0.21%
2025-12-19	0	4.810	4.800	4.890	4.800	4.830	43,500	209,395	4.8137	4.810	4.800	4.890	4.800	4.830	43,500	4.8137	-0.41%
2025-12-18	0	4.830	4.830	4.900	4.830	4.940	19,000	93,025	4.8961	4.830	4.830	4.900	4.830	4.940	19,000	4.8961	0.21%
2025-12-17	0	4.820	4.820	4.980	4.800	4.840	26,500	128,005	4.8304	4.820	4.820	4.980	4.800	4.840	26,500	4.8304	-0.62%
2025-12-16	0	4.850	4.830	4.850	4.830	4.850	66,500	322,150	4.8444	4.850	4.830	4.850	4.830	4.850	66,500	4.8444	0.21%
2025-12-15	0	4.840	4.840	4.900	4.840	4.940	19,000	92,580	4.8726	4.840	4.840	4.900	4.840	4.940	19,000	4.8726	-0.82%
2025-12-12	0	4.880	4.880	4.950	4.850	4.950	63,000	307,360	4.8787	4.880	4.880	4.950	4.850	4.950	63,000	4.8787	-0.61%
2025-12-11	0	4.910	4.880	4.990	4.880	4.990	28,000	137,650	4.9161	4.910	4.880	4.990	4.880	4.990	28,000	4.9161	0.20%
2025-12-10	0	4.950	4.950	5.000	4.910	5.050	20,500	102,370	4.9937	4.900	4.900	4.949	4.860	4.999	20,709	4.9432	-0.40%
2025-12-09	0	4.970	4.950	5.030	4.950	4.980	22,000	109,375	4.9716	4.920	4.900	4.979	4.900	4.930	22,224	4.9214	0.40%
2025-12-08	0	4.950	4.950	5.000	4.920	5.050	43,000	214,205	4.9815	4.900	4.900	4.949	4.870	4.999	43,439	4.9312	0.20%
2025-12-05	0	4.940	4.940	4.960	4.930	4.960	72,500	358,215	4.9409	4.890	4.890	4.910	4.880	4.910	73,240	4.8910	-0.20%
2025-12-04	0	4.950	4.950	4.980	4.950	4.960	29,500	146,080	4.9519	4.900	4.900	4.930	4.900	4.910	29,801	4.9018	-0.20%
2025-12-03	0	4.960	4.950	4.960	4.950	4.960	30,000	148,725	4.9575	4.910	4.900	4.910	4.900	4.910	30,306	4.9074	-0.40%
2025-12-02	0	4.980	4.980	5.010	4.960	5.010	4,000	19,975	4.9938	4.930	4.930	4.959	4.910	4.959	4,041	4.9433	-0.40%
2025-12-01	0	5.000	4.980	5.000	4.960	5.100	39,500	197,745	5.0062	4.949	4.930	4.949	4.910	5.048	39,903	4.9556	0.20%
2025-11-28	0	4.990	4.960	4.990	4.950	5.020	66,000	328,455	4.9766	4.940	4.910	4.940	4.900	4.969	66,673	4.9263	0.81%
2025-11-27	0	4.950	4.950	5.000	4.930	5.000	41,000	203,990	4.9754	4.900	4.900	4.949	4.880	4.949	41,418	4.9251	-0.40%
2025-11-26	0	4.970	4.960	4.990	4.950	4.970	9,500	47,185	4.9668	4.920	4.910	4.940	4.900	4.920	9,597	4.9167	0.00%
2025-11-25	0	4.970	4.940	5.000	4.900	4.970	35,500	175,465	4.9427	4.920	4.890	4.949	4.851	4.920	35,862	4.8928	1.43%
2025-11-24	0	4.900	4.890	4.900	4.850	4.950	70,000	343,140	4.9020	4.851	4.841	4.851	4.801	4.900	70,714	4.8525	-2.00%
2025-11-21	0	5.000	4.970	5.000	4.950	5.000	73,000	363,065	4.9735	4.949	4.920	4.949	4.900	4.949	73,745	4.9233	0.00%
2025-11-20	0	5.000	4.990	5.000	4.980	5.020	111,000	554,780	4.9980	4.949	4.940	4.949	4.930	4.969	112,133	4.9475	-1.19%
2025-11-19	0	5.060	5.040	5.060	5.030	5.060	19,000	95,810	5.0426	5.009	4.989	5.009	4.979	5.009	19,194	4.9917	0.20%
2025-11-18	0	5.050	5.040	5.050	5.050	5.050	49,000	247,450	5.0500	4.999	4.989	4.999	4.999	4.999	49,500	4.9990	-0.39%
2025-11-17	0	5.070	5.070	5.080	5.060	5.080	13,500	68,445	5.0700	5.019	5.019	5.029	5.009	5.029	13,638	5.0188	-0.39%
2025-11-14	0	5.090	5.080	5.100	5.080	5.090	24,500	124,475	5.0806	5.039	5.029	5.048	5.029	5.039	24,750	5.0293	-0.20%
2025-11-13	0	5.100	5.080	5.120	5.080	5.100	30,500	155,410	5.0954	5.048	5.029	5.068	5.029	5.048	30,811	5.0439	-0.20%
2025-11-12	0	5.110	5.120	5.130	5.080	5.150	46,500	236,990	5.0966	5.058	5.068	5.078	5.029	5.098	46,974	5.0451	-0.20%
2025-11-11	0	5.120	5.100	5.120	5.090	5.130	42,000	214,225	5.1006	5.068	5.048	5.068	5.039	5.078	42,429	5.0491	0.00%
2025-11-10	0	5.120	5.120	5.150	5.100	5.200	75,000	386,475	5.1530	5.068	5.068	5.098	5.048	5.147	75,765	5.1009	0.20%
2025-11-07	0	5.110	5.110	5.120	5.100	5.120	34,000	173,845	5.1131	5.058	5.058	5.068	5.048	5.068	34,347	5.0614	-0.97%
2025-11-06	0	5.160	5.150	5.190	5.110	5.200	29,000	149,215	5.1453	5.108	5.098	5.138	5.058	5.147	29,296	5.0934	0.98%
2025-11-05	0	5.110	5.100	5.150	5.100	5.110	21,000	107,140	5.1019	5.058	5.048	5.098	5.048	5.058	21,214	5.0504	-0.78%
2025-11-04	0	5.150	5.120	5.150	5.100	5.150	50,020	256,123	5.1204	5.098	5.068	5.098	5.048	5.098	50,530	5.0687	0.59%
2025-11-03	0	5.120	5.100	5.120	5.100	5.130	38,000	194,580	5.1205	5.068	5.048	5.068	5.048	5.078	38,388	5.0688	-0.19%
2025-10-31	0	5.130	5.120	5.130	5.120	5.160	20,000	102,840	5.1420	5.078	5.068	5.078	5.068	5.108	20,204	5.0901	-0.58%
2025-10-30	0	5.160	5.130	5.160	5.120	5.180	47,500	243,810	5.1328	5.108	5.078	5.108	5.068	5.128	47,985	5.0810	0.39%
2025-10-28	0	5.140	5.140	5.150	5.140	5.180	52,000	268,100	5.1558	5.088	5.088	5.098	5.088	5.128	52,531	5.1037	-0.58%
2025-10-27	0	5.170	5.170	5.180	5.160	5.190	23,000	119,050	5.1761	5.118	5.118	5.128	5.108	5.138	23,235	5.1238	-0.39%
2025-10-24	0	5.190	5.160	5.200	5.140	5.190	15,000	77,375	5.1583	5.138	5.108	5.147	5.088	5.138	15,153	5.1062	-0.19%
2025-10-23	0	5.200	5.180	5.200	5.130	5.210	42,500	220,685	5.1926	5.147	5.128	5.147	5.078	5.157	42,934	5.1401	0.58%
2025-10-22	0	5.170	5.160	5.210	5.160	5.260	21,500	112,545	5.2347	5.118	5.108	5.157	5.108	5.207	21,719	5.1818	0.19%
2025-10-21	0	5.160	5.160	5.190	5.160	5.190	15,500	80,275	5.1790	5.108	5.108	5.138	5.108	5.138	15,658	5.1267	-0.39%
2025-10-20	0	5.180	5.180	5.190	5.180	5.200	31,500	163,425	5.1881	5.128	5.128	5.138	5.128	5.147	31,821	5.1357	-0.19%
2025-10-17	0	5.190	5.150	5.190	5.130	5.190	41,500	214,170	5.1607	5.138	5.098	5.138	5.078	5.138	41,923	5.1086	-0.19%
2025-10-16	0	5.200	5.180	5.210	5.130	5.250	16,400	85,173	5.1935	5.147	5.128	5.157	5.078	5.197	16,567	5.1410	-0.95%
2025-10-15	0	5.250	5.170	5.250	5.120	5.250	24,000	125,400	5.2250	5.197	5.118	5.197	5.068	5.197	24,245	5.1722	1.55%
2025-10-14	0	5.170	5.170	5.210	5.160	5.210	49,000	254,040	5.1845	5.118	5.118	5.157	5.108	5.157	49,500	5.1321	-0.77%
2025-10-13	0	5.210	5.210	5.240	5.200	5.230	44,500	231,545	5.2033	5.157	5.157	5.187	5.147	5.177	44,954	5.1507	-0.57%
2025-10-10	0	5.240	5.240	5.280	5.200	5.260	30,000	156,910	5.2303	5.187	5.187	5.227	5.147	5.207	30,306	5.1775	0.38%
2025-10-09	0	5.220	5.220	5.300	5.210	5.260	78,685	411,841	5.2340	5.167	5.167	5.246	5.157	5.207	79,488	5.1812	-0.95%
2025-10-08	0	5.270	5.240	5.320	5.230	5.280	15,500	81,575	5.2629	5.217	5.187	5.266	5.177	5.227	15,658	5.2097	-1.13%
2025-10-06	0	5.330	5.270	5.330	5.260	5.330	44,500	235,715	5.2970	5.276	5.217	5.276	5.207	5.276	44,954	5.2435	1.52%
2025-10-03	0	5.250	5.230	5.290	5.250	5.290	81,000	426,250	5.2623	5.197	5.177	5.237	5.197	5.237	81,827	5.2092	0.00%
2025-10-02	0	5.250	5.250	5.300	5.250	5.300	43,000	226,620	5.2702	5.197	5.197	5.246	5.197	5.246	43,439	5.2170	-0.76%
2025-09-30	0	5.290	5.290	5.330	5.280	5.340	39,000	206,735	5.3009	5.237	5.237	5.276	5.227	5.286	39,398	5.2474	-0.75%
2025-09-29	0	5.330	5.280	5.330	5.260	5.330	60,000	318,820	5.3137	5.276	5.227	5.276	5.207	5.276	60,612	5.2600	0.38%
2025-09-26	0	5.310	5.270	5.320	5.250	5.340	15,000	79,305	5.2870	5.256	5.217	5.266	5.197	5.286	15,153	5.2336	-0.38%
2025-09-25	0	5.330	5.330	5.380	5.330	5.350	29,500	157,460	5.3376	5.276	5.276	5.326	5.276	5.296	29,801	5.2837	0.00%
2025-09-24	0	5.330	5.330	5.390	5.300	5.390	44,500	237,790	5.3436	5.276	5.276	5.336	5.246	5.336	44,954	5.2896	-0.37%
2025-09-23	0	5.350	5.350	5.370	5.340	5.340	3,000	16,020	5.3400	5.296	5.296	5.316	5.286	5.286	3,031	5.2861	-0.74%
2025-09-22	0	5.390	5.390	5.480	5.350	5.400	22,000	118,120	5.3691	5.336	5.336	5.425	5.296	5.345	22,224	5.3149	-0.19%
2025-09-19	0	5.400	5.390	5.420	5.350	5.430	27,572	148,860	5.3990	5.345	5.336	5.365	5.296	5.375	27,853	5.3444	-0.55%
2025-09-18	0	5.430	5.430	5.450	5.380	5.450	41,500	224,915	5.4196	5.375	5.375	5.395	5.326	5.395	41,923	5.3649	0.18%
2025-09-17	0	5.420	5.420	5.450	5.400	5.490	37,000	200,855	5.4285	5.365	5.365	5.395	5.345	5.435	37,378	5.3737	-1.28%
2025-09-16	0	5.490	5.460	5.490	5.470	5.500	90,500	496,145	5.4823	5.435	5.405	5.435	5.415	5.444	91,423	5.4269	0.37%
2025-09-15	0	5.470	5.410	5.470	5.450	5.500	94,000	514,040	5.4685	5.415	5.355	5.415	5.395	5.444	94,959	5.4133	-0.91%
2025-09-12	0	5.520	5.510	5.570	5.510	5.520	29,500	162,605	5.5120	5.464	5.454	5.514	5.454	5.464	29,801	5.4564	-0.18%
2025-09-11	0	5.530	5.520	5.540	5.520	5.590	33,000	182,535	5.5314	5.474	5.464	5.484	5.464	5.534	33,337	5.4755	0.18%
2025-09-10	0	5.520	5.520	5.550	5.510	5.580	170,000	944,500	5.5559	5.464	5.464	5.494	5.454	5.524	171,735	5.4998	0.55%
2025-09-09	0	5.660	5.630	5.660	5.610	5.660	88,000	496,895	5.6465	5.435	5.406	5.435	5.387	5.435	91,651	5.4216	0.00%
2025-09-08	0	5.660	5.580	5.650	5.550	5.680	57,000	320,800	5.6281	5.435	5.358	5.425	5.329	5.454	59,365	5.4039	1.07%
2025-09-05	0	5.600	5.590	5.610	5.580	5.610	19,035	106,351	5.5871	5.377	5.367	5.387	5.358	5.387	19,825	5.3646	0.36%
2025-09-04	0	5.580	5.580	5.610	5.560	5.600	42,500	237,710	5.5932	5.358	5.358	5.387	5.339	5.377	44,263	5.3704	0.36%
2025-09-03	0	5.560	5.560	5.630	5.550	5.670	41,500	231,165	5.5702	5.339	5.339	5.406	5.329	5.444	43,222	5.3484	-1.59%
2025-09-02	0	5.650	5.600	5.660	5.600	5.650	66,000	371,710	5.6320	5.425	5.377	5.435	5.377	5.425	68,738	5.4076	0.89%
2025-09-01	0	5.600	5.580	5.650	5.580	5.650	94,000	527,915	5.6161	5.377	5.358	5.425	5.358	5.425	97,900	5.3924	-0.71%
2025-08-29	0	5.640	5.580	5.640	5.550	5.650	79,670	446,731	5.6073	5.415	5.358	5.415	5.329	5.425	82,975	5.3839	1.62%
2025-08-28	0	5.550	5.550	5.620	5.520	5.610	94,000	525,330	5.5886	5.329	5.329	5.396	5.300	5.387	97,900	5.3660	-0.72%
2025-08-27	0	5.590	5.540	5.600	5.500	5.630	62,000	345,065	5.5656	5.367	5.319	5.377	5.281	5.406	64,572	5.3439	-0.71%
2025-08-26	0	5.630	5.630	5.650	5.620	5.660	46,000	259,850	5.6489	5.406	5.406	5.425	5.396	5.435	47,908	5.4239	0.00%
2025-08-25	0	5.630	5.630	5.660	5.620	5.670	91,000	513,615	5.6441	5.406	5.406	5.435	5.396	5.444	94,775	5.4193	0.54%
2025-08-22	0	5.600	5.620	5.640	5.600	5.650	109,000	612,855	5.6225	5.377	5.396	5.415	5.377	5.425	113,522	5.3986	-0.36%
2025-08-21	0	5.620	5.620	5.640	5.590	5.640	143,000	803,095	5.6160	5.396	5.396	5.415	5.367	5.415	148,932	5.3923	0.18%
2025-08-20	0	5.610	5.560	5.620	5.540	5.610	12,000	66,900	5.5750	5.387	5.339	5.396	5.319	5.387	12,498	5.3529	0.54%
2025-08-19	0	5.580	5.580	5.620	5.520	5.640	114,500	638,970	5.5805	5.358	5.358	5.396	5.300	5.415	119,250	5.3582	-0.18%
2025-08-18	0	5.590	5.580	5.600	5.570	5.610	111,000	619,310	5.5794	5.367	5.358	5.377	5.348	5.387	115,605	5.3571	0.36%
2025-08-15	0	5.570	5.530	5.570	5.520	5.600	35,500	197,380	5.5600	5.348	5.310	5.348	5.300	5.377	36,973	5.3385	0.72%
2025-08-14	0	5.530	5.530	5.550	5.510	5.590	138,000	764,870	5.5425	5.310	5.310	5.329	5.291	5.367	143,725	5.3218	0.18%
2025-08-13	0	5.520	5.520	5.550	5.510	5.520	34,500	190,400	5.5188	5.300	5.300	5.329	5.291	5.300	35,931	5.2990	0.18%
2025-08-12	0	5.510	5.510	5.550	5.500	5.510	4,500	24,775	5.5056	5.291	5.291	5.329	5.281	5.291	4,687	5.2863	-0.90%
2025-08-11	0	5.560	5.510	5.600	5.490	5.560	88,000	484,480	5.5055	5.339	5.291	5.377	5.271	5.339	91,651	5.2862	0.72%
2025-08-08	0	5.520	5.530	5.550	5.520	5.540	67,500	372,860	5.5239	5.300	5.310	5.329	5.300	5.319	70,300	5.3038	-0.36%
2025-08-07	0	5.540	5.530	5.580	5.530	5.540	9,581	53,056	5.5376	5.319	5.310	5.358	5.310	5.319	9,978	5.3170	0.18%
2025-08-06	0	5.530	5.530	5.580	5.520	5.610	37,000	205,995	5.5674	5.310	5.310	5.358	5.300	5.387	38,535	5.3457	0.18%
2025-08-05	0	5.520	5.520	5.570	5.520	5.530	9,500	52,470	5.5232	5.300	5.300	5.348	5.300	5.310	9,894	5.3032	-0.18%
2025-08-04	0	5.530	5.530	5.570	5.480	5.530	71,000	390,870	5.5052	5.310	5.310	5.348	5.262	5.310	73,945	5.2859	0.36%
2025-08-01	0	5.510	5.510	5.540	5.500	5.540	60,000	330,980	5.5163	5.291	5.291	5.319	5.281	5.319	62,489	5.2966	-0.54%
2025-07-31	0	5.540	5.530	5.570	5.530	5.560	29,500	163,515	5.5429	5.319	5.310	5.348	5.310	5.339	30,724	5.3221	0.36%
2025-07-30	0	5.520	5.520	5.540	5.510	5.550	72,500	400,940	5.5302	5.300	5.300	5.319	5.291	5.329	75,508	5.3099	-0.54%
2025-07-29	0	5.550	5.550	5.560	5.550	5.560	77,500	430,165	5.5505	5.329	5.329	5.339	5.329	5.339	80,715	5.3294	-1.60%
2025-07-28	0	5.640	5.630	5.640	5.510	5.640	78,500	437,195	5.5694	5.415	5.406	5.415	5.291	5.415	81,757	5.3475	-0.18%
2025-07-25	0	5.650	5.650	5.670	5.650	5.770	88,500	502,380	5.6766	5.425	5.425	5.444	5.425	5.540	92,171	5.4505	-2.08%
2025-07-24	0	5.770	5.680	5.770	5.650	5.770	181,500	1,036,775	5.7123	5.540	5.454	5.540	5.425	5.540	189,030	5.4847	0.87%
2025-07-23	0	5.720	5.650	5.720	5.580	5.720	364,500	2,065,435	5.6665	5.492	5.425	5.492	5.358	5.492	379,621	5.4408	1.60%
2025-07-22	0	5.630	5.580	5.630	5.580	5.700	164,000	922,005	5.6220	5.406	5.358	5.406	5.358	5.473	170,804	5.3980	-0.35%
2025-07-21	0	5.650	5.560	5.650	5.500	5.690	188,500	1,049,650	5.5684	5.425	5.339	5.425	5.281	5.463	196,320	5.3466	2.73%
2025-07-18	0	5.500	5.430	5.500	5.420	5.500	162,000	880,855	5.4374	5.281	5.214	5.281	5.204	5.281	168,721	5.2208	1.48%
2025-07-17	0	5.420	5.420	5.480	5.310	5.500	92,800	504,300	5.4343	5.204	5.204	5.262	5.098	5.281	96,650	5.2178	0.18%
2025-07-16	0	5.410	5.410	5.450	5.360	5.450	30,000	162,445	5.4148	5.195	5.195	5.233	5.146	5.233	31,245	5.1991	-0.92%
2025-07-15	0	5.460	5.420	5.460	5.420	5.460	36,000	195,395	5.4276	5.243	5.204	5.243	5.204	5.243	37,493	5.2114	-0.18%
2025-07-14	0	5.470	5.440	5.470	5.440	5.470	43,000	234,245	5.4476	5.252	5.223	5.252	5.223	5.252	44,784	5.2306	0.00%
2025-07-11	0	5.470	5.470	5.490	5.470	5.520	41,000	225,115	5.4906	5.252	5.252	5.271	5.252	5.300	42,701	5.2719	-0.36%
2025-07-10	0	5.490	5.480	5.510	5.470	5.540	60,000	329,235	5.4873	5.271	5.262	5.291	5.252	5.319	62,489	5.2687	0.55%
2025-07-09	0	5.460	5.460	5.540	5.460	5.560	48,500	267,050	5.5062	5.243	5.243	5.319	5.243	5.339	50,512	5.2869	-0.55%
2025-07-08	0	5.490	5.450	5.490	5.440	5.580	117,145	642,851	5.4877	5.271	5.233	5.271	5.223	5.358	122,005	5.2691	0.55%
2025-07-07	0	5.460	5.440	5.460	5.330	5.500	158,500	861,240	5.4337	5.243	5.223	5.243	5.118	5.281	165,075	5.2173	1.30%
2025-07-04	0	5.390	5.390	5.450	5.350	5.490	75,000	405,880	5.4117	5.175	5.175	5.233	5.137	5.271	78,111	5.1962	-1.10%
2025-07-03	0	5.450	5.450	5.460	5.400	5.490	139,500	758,385	5.4365	5.233	5.233	5.243	5.185	5.271	145,287	5.2199	-0.55%
2025-07-02	0	5.480	5.400	5.490	5.360	5.480	165,500	892,565	5.3931	5.262	5.185	5.271	5.146	5.262	172,366	5.1783	1.29%
2025-06-30	0	5.410	5.400	5.410	5.360	5.470	103,500	561,445	5.4246	5.195	5.185	5.195	5.146	5.252	107,794	5.2085	-0.55%
2025-06-27	0	5.440	5.410	5.440	5.280	5.440	352,000	1,891,490	5.3736	5.223	5.195	5.223	5.070	5.223	366,603	5.1595	3.42%
2025-06-26	0	5.260	5.260	5.270	5.180	5.830	422,000	2,254,215	5.3417	5.050	5.050	5.060	4.974	5.598	439,507	5.1290	1.74%
2025-06-25	0	5.170	5.160	5.170	5.130	5.250	145,500	751,220	5.1630	4.964	4.954	4.964	4.926	5.041	151,536	4.9574	0.19%
2025-06-24	0	5.160	5.160	5.170	5.160	5.180	25,000	129,080	5.1632	4.954	4.954	4.964	4.954	4.974	26,037	4.9575	-0.77%
2025-06-23	0	5.200	5.160	5.230	5.120	5.230	62,500	323,160	5.1706	4.993	4.954	5.022	4.916	5.022	65,093	4.9646	0.39%
2025-06-20	0	5.180	5.140	5.180	5.090	5.300	136,500	698,620	5.1181	4.974	4.935	4.974	4.887	5.089	142,163	4.9142	1.17%
2025-06-19	0	5.120	5.110	5.170	5.120	5.140	118,500	606,820	5.1208	4.916	4.906	4.964	4.916	4.935	123,416	4.9169	-1.35%
2025-06-18	0	5.190	5.190	5.200	5.120	5.200	47,500	245,655	5.1717	4.983	4.983	4.993	4.916	4.993	49,471	4.9657	-0.19%
2025-06-17	0	5.200	5.200	5.250	5.200	5.320	51,000	265,585	5.2075	4.993	4.993	5.041	4.993	5.108	53,116	5.0001	-1.33%
2025-06-16	0	5.270	5.260	5.270	5.200	5.290	202,500	1,064,555	5.2571	5.060	5.050	5.060	4.993	5.079	210,901	5.0477	1.35%
2025-06-13	0	5.200	5.200	5.250	5.100	5.550	313,000	1,616,355	5.1641	4.993	4.993	5.041	4.897	5.329	325,985	4.9584	2.16%
2025-06-12	0	5.090	5.090	5.100	5.080	5.100	38,500	195,735	5.0840	4.887	4.887	4.897	4.878	4.897	40,097	4.8815	0.00%
2025-06-11	0	5.090	5.070	5.090	5.050	5.100	95,000	482,405	5.0779	4.887	4.868	4.887	4.849	4.897	98,941	4.8757	0.39%
2025-06-10	0	5.070	5.070	5.090	5.030	5.090	63,500	322,360	5.0765	4.868	4.868	4.887	4.830	4.887	66,134	4.8743	-0.39%
2025-06-09	0	5.090	5.050	5.100	5.040	5.090	121,200	612,465	5.0533	4.887	4.849	4.897	4.839	4.887	126,228	4.8521	1.19%
2025-06-06	0	5.030	5.030	5.050	5.030	5.060	61,657	311,012	5.0442	4.830	4.830	4.849	4.830	4.858	64,215	4.8433	-0.40%
2025-06-05	0	5.050	5.040	5.050	5.040	5.050	29,500	148,750	5.0424	4.849	4.839	4.849	4.839	4.849	30,724	4.8415	0.20%
2025-06-04	0	5.040	5.040	5.070	5.030	5.090	60,000	304,135	5.0689	4.839	4.839	4.868	4.830	4.887	62,489	4.8670	-0.20%
2025-06-03	0	5.050	5.050	5.070	5.030	5.060	38,600	194,718	5.0445	4.849	4.849	4.868	4.830	4.858	40,201	4.8436	0.00%
2025-06-02	0	5.050	5.040	5.050	5.020	5.060	12,500	62,940	5.0352	4.849	4.839	4.849	4.820	4.858	13,019	4.8346	-0.59%
2025-05-30	0	5.080	5.040	5.080	5.020	5.080	16,000	80,670	5.0419	4.878	4.839	4.878	4.820	4.878	16,664	4.8410	0.00%
2025-05-29	0	5.080	5.050	5.080	5.020	5.090	67,000	337,690	5.0401	4.878	4.849	4.878	4.820	4.887	69,780	4.8394	0.79%
2025-05-28	0	5.040	5.040	5.050	5.020	5.060	78,500	395,800	5.0420	4.839	4.839	4.849	4.820	4.858	81,757	4.8412	-0.59%
2025-05-27	0	5.070	5.070	5.080	5.070	5.100	71,500	363,390	5.0824	4.868	4.868	4.878	4.868	4.897	74,466	4.8799	-0.59%
2025-05-26	0	5.100	5.080	5.100	5.020	5.100	103,500	525,430	5.0766	4.897	4.878	4.897	4.820	4.897	107,794	4.8744	0.99%
2025-05-23	0	5.050	5.050	5.080	5.050	5.080	28,500	144,565	5.0725	4.849	4.849	4.878	4.849	4.878	29,682	4.8704	-0.59%
2025-05-22	0	5.080	5.050	5.080	5.050	5.100	48,500	245,325	5.0582	4.878	4.849	4.878	4.849	4.897	50,512	4.8568	0.00%
2025-05-21	0	5.080	5.080	5.120	5.060	5.120	67,500	342,245	5.0703	4.878	4.878	4.916	4.858	4.916	70,300	4.8683	-0.78%
2025-05-20	0	5.120	5.060	5.120	5.060	5.130	33,500	170,425	5.0873	4.916	4.858	4.916	4.858	4.926	34,890	4.8847	0.59%
2025-05-19	0	5.090	5.050	5.090	5.050	5.090	55,500	281,040	5.0638	4.887	4.849	4.887	4.849	4.887	57,802	4.8621	0.59%
2025-05-16	0	5.060	5.060	5.090	5.060	5.090	35,000	177,430	5.0694	4.858	4.858	4.887	4.858	4.887	36,452	4.8675	0.00%
2025-05-15	0	5.060	5.060	5.120	5.060	5.100	45,000	228,540	5.0787	4.858	4.858	4.916	4.858	4.897	46,867	4.8764	-1.17%
2025-05-14	0	5.120	5.090	5.120	5.080	5.130	64,000	327,600	5.1188	4.916	4.887	4.916	4.878	4.926	66,655	4.9149	0.39%
2025-05-13	0	5.100	5.070	5.100	5.070	5.100	55,500	282,430	5.0888	4.897	4.868	4.897	4.868	4.897	57,802	4.8861	-0.97%
2025-05-12	0	5.150	5.120	5.180	5.060	5.150	88,000	448,165	5.0928	4.945	4.916	4.974	4.858	4.945	91,651	4.8899	0.98%
2025-05-09	0	5.100	5.080	5.100	5.080	5.120	46,655	237,800	5.0970	4.897	4.878	4.897	4.878	4.916	48,591	4.8940	0.00%
2025-05-08	0	5.100	5.080	5.100	5.070	5.100	38,000	193,155	5.0830	4.897	4.878	4.897	4.868	4.897	39,576	4.8806	0.00%
2025-05-07	0	5.100	5.080	5.100	5.070	5.120	121,000	616,995	5.0991	4.897	4.878	4.897	4.868	4.916	126,020	4.8960	-0.20%
2025-05-06	0	5.110	5.110	5.140	5.080	5.110	26,500	134,965	5.0930	4.906	4.906	4.935	4.878	4.906	27,599	4.8901	0.59%
2025-05-02	0	5.080	5.080	5.110	5.070	5.150	198,500	1,009,815	5.0872	4.878	4.878	4.906	4.868	4.945	206,735	4.8846	-1.36%
2025-04-30	0	5.150	5.120	5.150	5.150	5.190	13,000	66,970	5.1515	4.945	4.916	4.945	4.945	4.983	13,539	4.9463	-0.96%
2025-04-29	0	5.200	5.160	5.250	5.150	5.200	61,000	316,380	5.1866	4.993	4.954	5.041	4.945	4.993	63,531	4.9800	0.97%
2025-04-28	0	5.150	5.110	5.150	5.110	5.180	61,000	313,110	5.1330	4.945	4.906	4.945	4.906	4.974	63,531	4.9285	0.39%
2025-04-25	0	5.130	5.130	5.150	5.130	5.180	54,500	281,230	5.1602	4.926	4.926	4.945	4.926	4.974	56,761	4.9546	-0.39%
2025-04-24	0	5.150	5.130	5.170	5.150	5.210	41,000	211,580	5.1605	4.945	4.926	4.964	4.945	5.002	42,701	4.9549	-0.39%
2025-04-23	0	5.170	5.120	5.220	5.120	5.250	91,000	472,000	5.1868	4.964	4.916	5.012	4.916	5.041	94,775	4.9802	-0.19%
2025-04-22	0	5.180	5.180	5.200	5.080	5.190	126,000	644,380	5.1141	4.974	4.974	4.993	4.878	4.983	131,227	4.9104	0.78%
2025-04-17	0	5.140	5.130	5.140	5.130	5.160	20,500	105,495	5.1461	4.935	4.926	4.935	4.926	4.954	21,350	4.9411	0.19%
2025-04-16	0	5.130	5.110	5.130	5.120	5.130	21,500	110,145	5.1230	4.926	4.906	4.926	4.916	4.926	22,392	4.9190	0.59%
2025-04-15	0	5.100	5.100	5.140	5.100	5.150	23,500	120,355	5.1215	4.897	4.897	4.935	4.897	4.945	24,475	4.9175	-0.97%
2025-04-14	0	5.150	5.130	5.150	5.120	5.200	43,500	224,995	5.1723	4.945	4.926	4.945	4.916	4.993	45,305	4.9663	0.00%
2025-04-11	0	5.150	5.100	5.150	5.100	5.200	62,000	317,825	5.1262	4.945	4.897	4.945	4.897	4.993	64,572	4.9220	0.00%
2025-04-10	0	5.150	5.120	5.200	5.110	5.230	117,500	606,345	5.1604	4.945	4.916	4.993	4.906	5.022	122,375	4.9548	0.39%
2025-04-09	0	5.130	5.110	5.130	5.040	5.140	53,000	270,295	5.0999	4.926	4.906	4.926	4.839	4.935	55,199	4.8968	0.39%
2025-04-08	0	5.110	5.110	5.160	5.100	5.190	91,652	469,868	5.1267	4.906	4.906	4.954	4.897	4.983	95,454	4.9224	-0.20%
2025-04-07	0	5.120	5.120	5.140	5.100	5.500	264,000	1,376,535	5.2141	4.916	4.916	4.935	4.897	5.281	274,952	5.0065	-7.75%
2025-04-03	0	5.550	5.540	5.580	5.510	5.550	20,000	110,700	5.5350	5.329	5.319	5.358	5.291	5.329	20,830	5.3145	-0.89%
2025-04-02	0	5.600	5.540	5.600	5.540	5.680	41,500	231,305	5.5736	5.377	5.319	5.377	5.319	5.454	43,222	5.3516	-0.18%
2025-04-01	0	5.610	5.600	5.690	5.600	5.690	6,500	36,550	5.6231	5.387	5.377	5.463	5.377	5.463	6,770	5.3991	0.18%
2025-03-31	0	5.600	5.550	5.670	5.530	5.650	94,000	525,755	5.5931	5.377	5.329	5.444	5.310	5.425	97,900	5.3703	-1.75%
2025-03-28	0	5.700	5.650	5.710	5.640	5.700	50,500	285,900	5.6614	5.473	5.425	5.483	5.415	5.473	52,595	5.4359	-0.18%
2025-03-27	0	5.710	5.700	5.720	5.700	5.750	14,500	83,185	5.7369	5.483	5.473	5.492	5.473	5.521	15,102	5.5084	0.18%
2025-03-26	0	5.700	5.690	5.700	5.700	5.750	21,000	120,080	5.7181	5.473	5.463	5.473	5.473	5.521	21,871	5.4903	0.18%
2025-03-25	0	5.690	5.690	5.710	5.640	5.710	20,500	116,275	5.6720	5.463	5.463	5.483	5.415	5.483	21,350	5.4460	-0.18%
2025-03-24	0	5.700	5.690	5.740	5.650	5.750	23,978	136,531	5.6940	5.473	5.463	5.511	5.425	5.521	24,973	5.4672	0.18%
2025-03-21	0	5.690	5.690	5.750	5.690	5.750	47,586	271,363	5.7026	5.463	5.463	5.521	5.463	5.521	49,560	5.4754	-1.04%
2025-03-20	0	5.750	5.750	5.770	5.750	5.760	31,000	178,430	5.7558	5.521	5.521	5.540	5.521	5.531	32,286	5.5265	-0.17%
2025-03-19	0	5.760	5.760	5.770	5.710	5.770	40,500	232,235	5.7342	5.531	5.531	5.540	5.483	5.540	42,180	5.5058	0.70%
2025-03-18	0	5.720	5.710	5.720	5.700	5.830	166,500	955,940	5.7414	5.492	5.483	5.492	5.473	5.598	173,407	5.5127	-0.69%
2025-03-17	0	5.760	5.750	5.850	5.740	5.800	20,000	115,530	5.7765	5.531	5.521	5.617	5.511	5.569	20,830	5.5464	-0.52%
2025-03-14	0	5.790	5.780	5.800	5.720	5.800	90,000	520,685	5.7854	5.559	5.550	5.569	5.492	5.569	93,734	5.5549	0.00%
2025-03-13	0	5.790	5.740	5.790	5.740	5.800	25,500	147,000	5.7647	5.559	5.511	5.559	5.511	5.569	26,558	5.5351	0.00%
2025-03-12	0	5.790	5.760	5.790	5.760	5.820	46,000	265,485	5.7714	5.559	5.531	5.559	5.531	5.588	47,908	5.5415	-0.34%
2025-03-11	0	5.810	5.790	5.830	5.730	5.830	107,500	623,750	5.8023	5.579	5.559	5.598	5.502	5.598	111,960	5.5712	0.52%
2025-03-10	0	5.780	5.750	5.780	5.700	5.800	58,500	336,610	5.7540	5.550	5.521	5.550	5.473	5.569	60,927	5.5248	-0.86%
2025-03-07	0	5.830	5.780	5.830	5.790	5.900	82,635	481,401	5.8256	5.598	5.550	5.598	5.559	5.665	86,063	5.5936	0.52%
2025-03-06	0	5.800	5.740	5.800	5.720	5.800	72,500	417,475	5.7583	5.569	5.511	5.569	5.492	5.569	75,508	5.5289	0.35%
2025-03-05	0	5.780	5.760	5.800	5.680	5.780	161,500	924,640	5.7253	5.550	5.531	5.569	5.454	5.550	168,200	5.4973	1.23%
2025-03-04	0	5.710	5.700	5.710	5.700	5.730	21,000	119,910	5.7100	5.483	5.473	5.483	5.473	5.502	21,871	5.4826	-0.35%
2025-03-03	0	5.730	5.680	5.730	5.670	5.730	38,000	216,275	5.6914	5.502	5.454	5.502	5.444	5.502	39,576	5.4647	0.70%
2025-02-28	0	5.690	5.690	5.700	5.670	5.700	41,000	233,130	5.6861	5.463	5.463	5.473	5.444	5.473	42,701	5.4596	-0.18%
2025-02-27	0	5.700	5.680	5.700	5.680	5.730	80,500	458,440	5.6949	5.473	5.454	5.473	5.454	5.502	83,840	5.4681	-0.35%
2025-02-26	0	5.720	5.700	5.730	5.680	5.760	91,000	518,265	5.6952	5.492	5.473	5.502	5.454	5.531	94,775	5.4684	-0.52%
2025-02-25	0	5.750	5.700	5.750	5.680	5.770	117,000	667,985	5.7093	5.521	5.473	5.521	5.454	5.540	121,854	5.4819	0.52%
2025-02-24	0	5.720	5.720	5.780	5.700	5.780	150,500	861,845	5.7265	5.492	5.492	5.550	5.473	5.550	156,744	5.4984	-1.04%
2025-02-21	0	5.780	5.770	5.790	5.740	5.810	86,085	497,296	5.7768	5.550	5.540	5.559	5.511	5.579	89,656	5.5467	-0.69%
2025-02-20	0	5.820	5.790	5.820	5.770	5.820	38,100	220,918	5.7984	5.588	5.559	5.588	5.540	5.588	39,681	5.5674	0.34%
2025-02-19	0	5.800	5.800	5.830	5.800	5.850	56,500	328,075	5.8066	5.569	5.569	5.598	5.569	5.617	58,844	5.5753	-0.68%
2025-02-18	0	5.840	5.800	5.850	5.760	5.850	132,000	767,980	5.8180	5.607	5.569	5.617	5.531	5.617	137,476	5.5863	0.34%
2025-02-17	0	5.820	5.820	5.850	5.820	5.900	67,500	395,790	5.8636	5.588	5.588	5.617	5.588	5.665	70,300	5.6300	-0.34%
2025-02-14	0	5.840	5.800	5.840	5.780	5.850	44,000	255,960	5.8173	5.607	5.569	5.607	5.550	5.617	45,825	5.5856	0.17%
2025-02-13	0	5.830	5.810	5.840	5.800	5.830	36,500	212,155	5.8125	5.598	5.579	5.607	5.569	5.598	38,014	5.5809	-0.17%
2025-02-12	0	5.840	5.810	5.840	5.780	5.850	46,500	270,430	5.8157	5.607	5.579	5.607	5.550	5.617	48,429	5.5840	0.17%
2025-02-11	0	5.830	5.800	5.830	5.750	5.830	55,500	320,880	5.7816	5.598	5.569	5.598	5.521	5.598	57,802	5.5513	-0.34%
2025-02-10	0	5.850	5.820	5.850	5.810	5.870	53,500	312,250	5.8364	5.617	5.588	5.617	5.579	5.636	55,719	5.6040	0.69%
2025-02-07	0	5.810	5.760	5.810	5.760	5.810	83,500	482,685	5.7807	5.579	5.531	5.579	5.531	5.579	86,964	5.5504	0.35%
2025-02-06	0	5.790	5.780	5.790	5.780	5.870	89,000	516,085	5.7987	5.559	5.550	5.559	5.550	5.636	92,692	5.5677	-1.53%
2025-02-05	0	5.880	5.820	5.900	5.780	5.850	65,500	380,620	5.8110	5.646	5.588	5.665	5.550	5.617	68,217	5.5795	1.20%
2025-02-04	0	5.810	5.810	5.820	5.800	5.830	62,000	360,575	5.8157	5.579	5.579	5.588	5.569	5.598	64,572	5.5841	-0.34%
2025-02-03	0	5.830	5.830	5.900	5.830	5.900	32,000	187,495	5.8592	5.598	5.598	5.665	5.598	5.665	33,328	5.6258	-1.52%
2025-01-28	0	5.920	5.850	5.920	5.900	5.950	4,500	26,575	5.9056	5.684	5.617	5.684	5.665	5.713	4,687	5.6703	0.34%
2025-01-27	0	5.900	5.860	5.900	5.850	6.000	60,500	356,000	5.8843	5.665	5.627	5.665	5.617	5.761	63,010	5.6499	1.55%
2025-01-24	0	5.810	5.800	5.810	5.800	5.820	54,500	316,380	5.8051	5.579	5.569	5.579	5.569	5.588	56,761	5.5739	0.17%
2025-01-23	0	5.800	5.780	5.800	5.800	5.900	70,000	406,710	5.8101	5.569	5.550	5.569	5.569	5.665	72,904	5.5787	-0.51%
2025-01-22	0	5.830	5.830	5.860	5.800	5.890	57,083	333,557	5.8434	5.598	5.598	5.627	5.569	5.655	59,451	5.6106	-1.69%
2025-01-21	0	5.930	5.890	5.930	5.870	5.930	23,500	138,820	5.9072	5.694	5.655	5.694	5.636	5.694	24,475	5.6719	-0.34%
2025-01-20	0	5.950	5.910	5.950	5.850	5.950	71,000	419,765	5.9122	5.713	5.675	5.713	5.617	5.713	73,945	5.6767	0.34%
2025-01-17	0	5.930	5.900	5.930	5.800	5.930	21,100	124,725	5.9111	5.694	5.665	5.694	5.569	5.694	21,975	5.6757	0.51%
2025-01-16	0	5.900	5.900	5.930	5.900	5.950	17,500	103,560	5.9177	5.665	5.665	5.694	5.665	5.713	18,226	5.6820	-0.84%
2025-01-15	0	5.950	5.850	5.950	5.800	5.950	79,500	467,440	5.8797	5.713	5.617	5.713	5.569	5.713	82,798	5.6455	0.00%
2025-01-14	0	5.950	5.940	5.950	5.910	5.970	56,000	332,940	5.9454	5.713	5.703	5.713	5.675	5.732	58,323	5.7085	0.17%
2025-01-13	0	5.940	5.940	5.960	5.930	5.960	7,000	41,655	5.9507	5.703	5.703	5.723	5.694	5.723	7,290	5.7137	-0.34%
2025-01-10	0	5.960	5.950	5.980	5.960	5.980	67,100	400,537	5.9693	5.723	5.713	5.742	5.723	5.742	69,884	5.7315	-0.67%
2025-01-09	0	6.000	5.960	6.000	5.910	6.000	20,000	118,965	5.9483	5.761	5.723	5.761	5.675	5.761	20,830	5.7113	0.67%
2025-01-08	0	5.960	5.960	6.000	5.940	6.010	36,890	221,215	5.9966	5.723	5.723	5.761	5.703	5.771	38,420	5.7577	-0.67%
2025-01-07	0	6.000	5.960	6.000	5.950	6.000	53,000	315,870	5.9598	5.761	5.723	5.761	5.713	5.761	55,199	5.7224	0.17%
2025-01-06	0	5.990	5.980	6.000	5.980	6.000	39,000	233,405	5.9847	5.751	5.742	5.761	5.742	5.761	40,618	5.7464	-0.33%
2025-01-03	0	6.010	6.010	6.020	6.000	6.020	81,500	489,155	6.0019	5.771	5.771	5.780	5.761	5.780	84,881	5.7628	-0.17%
2025-01-02	0	6.020	6.020	6.050	6.000	6.090	77,000	464,525	6.0328	5.780	5.780	5.809	5.761	5.847	80,194	5.7925	-0.99%
2024-12-31	0	6.080	6.050	6.090	6.050	6.090	27,500	166,650	6.0600	5.838	5.809	5.847	5.809	5.847	28,641	5.8186	-0.16%
2024-12-30	0	6.090	6.050	6.100	6.020	6.470	60,000	365,585	6.0931	5.847	5.809	5.857	5.780	6.212	62,489	5.8504	0.33%
2024-12-27	0	6.070	6.030	6.070	6.000	6.200	117,500	713,560	6.0729	5.828	5.790	5.828	5.761	5.953	122,375	5.8310	-2.10%
2024-12-24	0	6.200	6.170	6.200	6.080	6.220	71,000	434,195	6.1154	5.953	5.924	5.953	5.838	5.972	73,945	5.8718	1.64%
2024-12-23	0	6.100	6.100	6.190	6.050	6.100	23,500	142,485	6.0632	5.857	5.857	5.943	5.809	5.857	24,475	5.8217	-1.13%
2024-12-20	0	6.170	6.170	6.190	6.000	6.210	19,254	118,262	6.1422	5.924	5.924	5.943	5.761	5.963	20,053	5.8975	0.98%
2024-12-19	0	6.110	6.090	6.160	6.060	6.160	48,500	295,530	6.0934	5.867	5.847	5.915	5.819	5.915	50,512	5.8507	-0.81%
2024-12-18	0	6.160	6.130	6.150	6.070	6.190	78,000	478,100	6.1295	5.915	5.886	5.905	5.828	5.943	81,236	5.8853	-0.65%
2024-12-17	0	6.200	6.180	6.210	6.150	6.350	127,000	790,060	6.2209	5.953	5.934	5.963	5.905	6.097	132,269	5.9731	-2.82%
2024-12-16	0	6.380	6.380	6.410	6.380	6.650	60,500	390,990	6.4626	6.126	6.126	6.155	6.126	6.385	63,010	6.2052	-1.85%
2024-12-13	0	6.500	6.500	6.540	6.500	6.590	83,500	543,420	6.5080	6.241	6.241	6.279	6.241	6.328	86,964	6.2488	-0.61%
2024-12-12	0	6.540	6.550	6.590	6.540	6.580	51,000	335,180	6.5722	6.279	6.289	6.328	6.279	6.318	53,116	6.3104	0.15%
2024-12-11	0	6.580	6.570	6.590	6.550	6.600	60,500	396,485	6.5535	6.270	6.260	6.279	6.241	6.289	63,492	6.2446	-0.45%
2024-12-10	0	6.610	6.600	6.640	6.560	6.660	82,500	545,405	6.6110	6.298	6.289	6.327	6.251	6.346	86,580	6.2994	0.76%
2024-12-09	0	6.560	6.550	6.600	6.500	6.600	60,500	396,460	6.5531	6.251	6.241	6.289	6.194	6.289	63,492	6.2442	0.00%
2024-12-06	0	6.560	6.560	6.600	6.550	6.600	103,824	681,943	6.5683	6.251	6.251	6.289	6.241	6.289	108,959	6.2587	0.31%
2024-12-05	0	6.540	6.540	6.600	6.530	6.600	123,500	811,680	6.5723	6.232	6.232	6.289	6.222	6.289	129,608	6.2626	0.15%
2024-12-04	0	6.530	6.530	6.550	6.520	6.540	110,120	719,800	6.5365	6.222	6.222	6.241	6.213	6.232	115,567	6.2284	-0.15%
2024-12-03	0	6.540	6.540	6.580	6.540	6.600	41,000	269,255	6.5672	6.232	6.232	6.270	6.232	6.289	43,028	6.2577	-0.91%
2024-12-02	0	6.600	6.560	6.600	6.560	6.700	103,000	679,855	6.6005	6.289	6.251	6.289	6.251	6.384	108,094	6.2895	0.15%
2024-11-29	0	6.590	6.580	6.590	6.570	6.590	95,350	627,802	6.5842	6.279	6.270	6.279	6.260	6.279	100,066	6.2739	0.00%
2024-11-28	0	6.590	6.590	6.600	6.560	6.600	60,500	398,560	6.5878	6.279	6.279	6.289	6.251	6.289	63,492	6.2773	-0.15%
2024-11-27	0	6.600	6.580	6.600	6.580	6.600	29,000	191,345	6.5981	6.289	6.270	6.289	6.270	6.289	30,434	6.2871	0.30%
2024-11-26	0	6.580	6.580	6.600	6.580	6.600	58,000	382,770	6.5995	6.270	6.270	6.289	6.270	6.289	60,869	6.2885	-0.75%
2024-11-25	0	6.630	6.610	6.650	6.600	6.690	25,650	169,987	6.6272	6.318	6.298	6.337	6.289	6.375	26,919	6.3148	0.15%
2024-11-22	0	6.620	6.620	6.690	6.620	6.640	48,000	318,035	6.6257	6.308	6.308	6.375	6.308	6.327	50,374	6.3135	-0.30%
2024-11-21	0	6.640	6.640	6.650	6.630	6.650	36,574	242,732	6.6367	6.327	6.327	6.337	6.318	6.337	38,383	6.3240	-0.15%
2024-11-20	0	6.650	6.650	6.670	6.640	6.680	201,500	1,341,880	6.6595	6.337	6.337	6.356	6.327	6.365	211,466	6.3456	-0.45%
2024-11-19	0	6.680	6.680	6.700	6.660	6.720	31,500	210,575	6.6849	6.365	6.365	6.384	6.346	6.403	33,058	6.3699	-0.89%
2024-11-18	0	6.740	6.700	6.750	6.700	7.000	40,500	274,665	6.7819	6.422	6.384	6.432	6.384	6.670	42,503	6.4622	-0.88%
2024-11-15	0	6.800	6.750	6.800	6.660	6.800	51,500	348,360	6.7643	6.480	6.432	6.480	6.346	6.480	54,047	6.4455	0.74%
2024-11-14	0	6.750	6.680	6.800	6.660	6.750	44,500	297,315	6.6812	6.432	6.365	6.480	6.346	6.432	46,701	6.3664	0.30%
2024-11-13	0	6.730	6.680	6.730	6.680	6.740	57,500	386,730	6.7257	6.413	6.365	6.413	6.365	6.422	60,344	6.4088	0.30%
2024-11-12	0	6.710	6.710	6.730	6.710	6.800	95,000	641,375	6.7513	6.394	6.394	6.413	6.394	6.480	99,699	6.4331	-1.47%
2024-11-11	0	6.810	6.770	6.810	6.760	6.810	120,500	816,755	6.7780	6.489	6.451	6.489	6.441	6.489	126,460	6.4586	0.00%
2024-11-08	0	6.810	6.800	6.810	6.800	6.830	140,765	958,976	6.8126	6.489	6.480	6.489	6.480	6.508	147,727	6.4915	-0.58%
2024-11-07	0	6.850	6.840	6.850	6.800	6.880	129,796	888,526	6.8456	6.527	6.518	6.527	6.480	6.556	136,216	6.5229	-0.44%
2024-11-06	0	6.880	6.820	6.880	6.810	6.880	137,000	937,530	6.8433	6.556	6.499	6.556	6.489	6.556	143,776	6.5208	0.00%
2024-11-05	0	6.880	6.870	6.880	6.840	6.940	324,500	2,231,350	6.8763	6.556	6.546	6.556	6.518	6.613	340,550	6.5522	-1.71%
2024-11-04	0	7.000	7.000	7.020	6.960	7.000	55,500	387,060	6.9741	6.670	6.670	6.689	6.632	6.670	58,245	6.6454	-0.28%
2024-11-01	0	7.020	7.020	7.040	7.000	7.040	47,500	333,545	7.0220	6.689	6.689	6.708	6.670	6.708	49,849	6.6911	0.29%
2024-10-31	0	7.000	7.000	7.050	7.000	7.080	52,500	369,710	7.0421	6.670	6.670	6.718	6.670	6.746	55,097	6.7102	-0.57%
2024-10-30	0	7.040	7.030	7.040	7.020	7.040	41,500	292,050	7.0373	6.708	6.699	6.708	6.689	6.708	43,553	6.7057	-0.85%
2024-10-29	0	7.100	7.090	7.100	7.100	7.160	33,000	235,350	7.1318	6.765	6.756	6.765	6.765	6.823	34,632	6.7957	-0.84%
2024-10-28	0	7.160	7.150	7.160	7.150	7.160	18,500	132,425	7.1581	6.823	6.813	6.823	6.813	6.823	19,415	6.8208	0.00%
2024-10-25	0	7.160	7.160	7.200	7.000	7.200	54,050	385,735	7.1366	6.823	6.823	6.861	6.670	6.861	56,723	6.8003	-0.69%
2024-10-24	0	7.210	7.160	7.220	7.200	7.220	52,000	375,085	7.2132	6.870	6.823	6.880	6.861	6.880	54,572	6.8732	-1.23%
2024-10-23	0	7.300	7.220	7.300	7.200	7.300	25,567	186,394	7.2904	6.956	6.880	6.956	6.861	6.956	26,832	6.9468	1.39%
2024-10-22	0	7.200	7.200	7.300	7.200	7.230	16,000	115,385	7.2116	6.861	6.861	6.956	6.861	6.889	16,791	6.8717	-1.50%
2024-10-21	0	7.310	7.250	7.310	7.250	7.310	10,500	76,630	7.2981	6.965	6.908	6.965	6.908	6.965	11,019	6.9541	0.69%
2024-10-18	0	7.260	7.250	7.270	7.210	7.280	85,500	619,980	7.2512	6.918	6.908	6.927	6.870	6.937	89,729	6.9095	-0.27%
2024-10-17	0	7.280	7.280	7.300	7.280	7.340	47,000	342,550	7.2883	6.937	6.937	6.956	6.937	6.994	49,325	6.9448	-0.82%
2024-10-16	0	7.340	7.330	7.350	7.210	7.340	51,000	373,365	7.3209	6.994	6.985	7.004	6.870	6.994	53,522	6.9759	-0.14%
2024-10-15	0	7.350	7.280	7.350	7.360	7.390	97,500	719,450	7.3790	7.004	6.937	7.004	7.013	7.042	102,322	7.0312	-0.54%
2024-10-14	0	7.390	7.360	7.390	7.350	7.400	102,900	759,678	7.3827	7.042	7.013	7.042	7.004	7.051	107,989	7.0347	-0.54%
2024-10-10	0	7.430	7.430	7.490	7.400	7.500	91,000	678,640	7.4576	7.080	7.080	7.137	7.051	7.147	95,501	7.1061	-0.67%
2024-10-09	0	7.480	7.430	7.500	7.400	7.550	115,513	856,411	7.4140	7.127	7.080	7.147	7.051	7.194	121,226	7.0646	1.08%
2024-10-08	0	7.400	7.400	7.480	7.370	7.800	255,446	1,918,265	7.5095	7.051	7.051	7.127	7.023	7.432	268,080	7.1556	-4.27%
2024-10-07	0	7.730	7.700	7.730	7.370	7.730	308,000	2,329,380	7.5629	7.366	7.337	7.366	7.023	7.366	323,234	7.2065	4.88%
2024-10-04	0	7.370	7.360	7.380	7.260	7.390	172,500	1,269,995	7.3623	7.023	7.013	7.032	6.918	7.042	181,032	7.0153	0.00%
2024-10-03	0	7.370	7.350	7.370	7.230	7.380	193,500	1,423,325	7.3557	7.023	7.004	7.023	6.889	7.032	203,071	7.0090	-0.14%
2024-10-02	0	7.380	7.360	7.390	7.280	7.400	279,500	2,059,940	7.3701	7.032	7.013	7.042	6.937	7.051	293,324	7.0227	1.37%
2024-09-30	0	7.280	7.260	7.280	7.200	7.310	297,376	2,157,461	7.2550	6.937	6.918	6.937	6.861	6.965	312,084	6.9131	1.11%
2024-09-27	0	7.200	7.160	7.200	7.050	7.220	185,000	1,325,265	7.1636	6.861	6.823	6.861	6.718	6.880	194,150	6.8260	2.71%
2024-09-26	0	7.010	7.000	7.060	6.890	7.200	81,000	567,415	7.0051	6.680	6.670	6.727	6.565	6.861	85,006	6.6750	1.30%
2024-09-25	0	6.920	6.900	6.950	6.880	6.950	114,000	788,035	6.9126	6.594	6.575	6.622	6.556	6.622	119,638	6.5868	-0.57%
2024-09-24	0	6.960	6.950	6.970	6.900	7.000	58,000	402,380	6.9376	6.632	6.622	6.642	6.575	6.670	60,869	6.6106	0.87%
2024-09-23	0	6.900	6.880	6.900	6.850	6.950	41,571	286,793	6.8989	6.575	6.556	6.575	6.527	6.622	43,627	6.5737	0.00%
2024-09-20	0	6.900	6.900	6.920	6.890	6.950	42,211	291,573	6.9075	6.575	6.575	6.594	6.565	6.622	44,299	6.5820	-0.29%
2024-09-19	0	6.920	6.910	6.920	6.880	6.940	27,500	190,200	6.9164	6.594	6.584	6.594	6.556	6.613	28,860	6.5904	-0.29%
2024-09-17	0	6.940	6.920	6.960	6.890	6.960	16,000	110,455	6.9034	6.613	6.594	6.632	6.565	6.632	16,791	6.5781	-0.29%
2024-09-16	0	6.960	6.900	6.980	6.880	6.980	30,000	207,715	6.9238	6.632	6.575	6.651	6.556	6.651	31,484	6.5975	1.02%
2024-09-13	0	6.890	6.890	6.960	6.850	7.070	137,000	947,585	6.9167	6.565	6.565	6.632	6.527	6.737	143,776	6.5907	0.15%
2024-09-12	0	7.180	7.180	7.240	7.140	7.230	58,000	416,565	7.1822	6.556	6.556	6.611	6.519	6.601	63,523	6.5577	0.56%
2024-09-11	0	7.140	7.140	7.200	7.130	7.200	23,500	168,420	7.1668	6.519	6.519	6.574	6.510	6.574	25,738	6.5437	0.14%
2024-09-10	0	7.130	7.130	7.160	7.050	7.170	40,000	285,690	7.1423	6.510	6.510	6.537	6.437	6.547	43,809	6.5213	-0.28%
2024-09-09	0	7.150	7.120	7.180	7.080	7.200	62,500	446,345	7.1415	6.528	6.501	6.556	6.464	6.574	68,451	6.5206	0.28%
2024-09-05	0	7.130	7.130	7.150	-	-	0	0	-	6.510	6.510	6.528	-	-	0	-	0.00%
2024-09-04	0	7.130	7.120	7.130	7.100	7.130	32,500	231,535	7.1242	6.510	6.501	6.510	6.483	6.510	35,595	6.5048	-0.28%
2024-09-03	0	7.150	7.130	7.180	7.150	7.260	27,500	197,755	7.1911	6.528	6.510	6.556	6.528	6.629	30,119	6.5659	-0.83%
2024-09-02	0	7.210	7.180	7.250	7.110	7.220	26,500	190,460	7.1872	6.583	6.556	6.620	6.492	6.592	29,023	6.5623	-0.14%
2024-08-30	0	7.220	7.220	7.290	7.170	7.280	92,500	669,035	7.2328	6.592	6.592	6.656	6.547	6.647	101,308	6.6040	0.70%
2024-08-29	0	7.170	7.170	7.210	7.100	7.250	22,500	162,100	7.2044	6.547	6.547	6.583	6.483	6.620	24,642	6.5781	0.99%
2024-08-28	0	7.100	7.100	7.180	7.070	7.170	24,000	170,605	7.1085	6.483	6.483	6.556	6.455	6.547	26,285	6.4905	-0.98%
2024-08-27	0	7.170	7.100	7.170	7.050	7.180	62,142	444,385	7.1511	6.547	6.483	6.547	6.437	6.556	68,059	6.5294	0.28%
2024-08-26	0	7.150	7.150	7.160	7.120	7.160	68,000	485,495	7.1396	6.528	6.528	6.537	6.501	6.537	74,475	6.5189	0.56%
2024-08-23	0	7.110	7.090	7.110	7.020	7.150	45,000	319,350	7.0967	6.492	6.474	6.492	6.410	6.528	49,285	6.4797	-0.42%
2024-08-22	0	7.140	7.140	7.160	7.080	7.250	89,500	639,170	7.1416	6.519	6.519	6.537	6.464	6.620	98,022	6.5207	0.71%
2024-08-21	0	7.090	7.080	7.090	7.030	7.090	14,581	103,075	7.0691	6.474	6.464	6.474	6.419	6.474	15,969	6.4545	0.00%
2024-08-20	0	7.090	7.050	7.090	7.020	7.100	39,000	275,900	7.0744	6.474	6.437	6.474	6.410	6.483	42,714	6.4593	-0.42%
2024-08-19	0	7.120	7.090	7.120	7.060	7.130	95,500	678,495	7.1047	6.501	6.474	6.501	6.446	6.510	104,594	6.4870	0.85%
2024-08-16	0	7.060	7.060	7.080	7.040	7.110	91,500	647,620	7.0778	6.446	6.446	6.464	6.428	6.492	100,213	6.4625	-0.56%
2024-08-15	0	7.100	7.070	7.100	7.060	7.110	48,000	339,900	7.0813	6.483	6.455	6.483	6.446	6.492	52,571	6.4656	0.00%
2024-08-14	0	7.100	7.090	7.100	7.050	7.100	39,500	279,785	7.0832	6.483	6.474	6.483	6.437	6.483	43,261	6.4673	0.28%
2024-08-13	0	7.080	7.060	7.090	7.040	7.100	9,500	67,340	7.0884	6.464	6.446	6.474	6.428	6.483	10,405	6.4721	-0.28%
2024-08-12	0	7.100	7.060	7.100	7.020	7.100	58,000	408,040	7.0352	6.483	6.446	6.483	6.410	6.483	63,523	6.4235	0.00%
2024-08-09	0	7.100	7.100	7.140	7.080	7.150	20,500	146,050	7.1244	6.483	6.483	6.519	6.464	6.528	22,452	6.5050	0.14%
2024-08-08	0	7.090	7.090	7.150	7.090	7.100	22,000	156,145	7.0975	6.474	6.474	6.528	6.474	6.483	24,095	6.4804	-0.14%
2024-08-07	0	7.100	7.100	7.130	7.100	7.150	17,774	126,510	7.1177	6.483	6.483	6.510	6.483	6.528	19,466	6.4989	-0.28%
2024-08-06	0	7.120	7.120	7.200	7.050	7.180	13,000	92,780	7.1369	6.501	6.501	6.574	6.437	6.556	14,238	6.5164	0.00%
2024-08-05	0	7.120	7.120	7.180	7.110	7.370	80,500	577,805	7.1777	6.501	6.501	6.556	6.492	6.729	88,165	6.5537	-1.52%
2024-08-02	0	7.230	7.220	7.260	7.220	7.330	41,221	298,397	7.2390	6.601	6.592	6.629	6.592	6.693	45,146	6.6096	-1.36%
2024-08-01	0	7.330	7.230	7.330	7.230	7.330	34,000	247,495	7.2793	6.693	6.601	6.693	6.601	6.693	37,238	6.6464	0.83%
2024-07-31	0	7.270	7.260	7.270	7.190	7.310	35,500	257,575	7.2556	6.638	6.629	6.638	6.565	6.674	38,880	6.6248	1.11%
2024-07-30	0	7.190	7.190	7.210	7.180	7.230	22,000	158,365	7.1984	6.565	6.565	6.583	6.556	6.601	24,095	6.5726	-0.69%
2024-07-29	0	7.240	7.240	7.460	7.220	7.420	75,000	544,855	7.2647	6.611	6.611	6.811	6.592	6.775	82,142	6.6331	0.28%
2024-07-26	0	7.220	7.220	7.240	7.180	7.320	95,000	687,015	7.2317	6.592	6.592	6.611	6.556	6.684	104,046	6.6030	-1.23%
2024-07-25	0	7.310	7.260	7.400	7.250	7.400	88,000	645,840	7.3391	6.674	6.629	6.757	6.620	6.757	96,379	6.7010	-1.75%
2024-07-24	0	7.440	7.440	7.530	7.430	7.520	79,246	591,125	7.4594	6.793	6.793	6.875	6.784	6.866	86,792	6.8108	-0.53%
2024-07-23	0	7.480	7.480	7.500	7.460	7.500	48,000	359,380	7.4871	6.830	6.830	6.848	6.811	6.848	52,571	6.8361	-0.66%
2024-07-22	0	7.530	7.530	7.580	7.490	7.580	18,665	140,875	7.5475	6.875	6.875	6.921	6.839	6.921	20,442	6.8913	0.13%
2024-07-19	0	7.520	7.520	7.530	7.500	7.530	30,320	227,829	7.5141	6.866	6.866	6.875	6.848	6.875	33,207	6.8608	-0.27%
2024-07-18	0	7.540	7.540	7.550	7.530	7.590	41,000	309,480	7.5483	6.884	6.884	6.894	6.875	6.930	44,904	6.8920	-0.13%
2024-07-17	0	7.550	7.530	7.570	7.520	7.580	25,500	192,325	7.5422	6.894	6.875	6.912	6.866	6.921	27,928	6.8864	0.40%
2024-07-16	0	7.520	7.530	7.540	7.520	7.600	48,500	365,480	7.5357	6.866	6.875	6.884	6.866	6.939	53,118	6.8805	0.00%
2024-07-15	0	7.520	7.520	7.540	7.500	7.600	37,000	279,285	7.5482	6.866	6.866	6.884	6.848	6.939	40,523	6.8920	-0.92%
2024-07-12	0	7.590	7.560	7.590	7.510	7.620	38,000	288,675	7.5967	6.930	6.903	6.930	6.857	6.957	41,618	6.9362	0.53%
2024-07-11	0	7.550	7.520	7.550	7.520	7.550	66,319	499,209	7.5274	6.894	6.866	6.894	6.866	6.894	72,634	6.8729	0.67%
2024-07-10	0	7.500	7.500	7.550	7.460	7.550	49,197	369,293	7.5064	6.848	6.848	6.894	6.811	6.894	53,882	6.8538	-1.06%
2024-07-09	0	7.580	7.580	7.590	7.500	7.600	87,895	660,906	7.5193	6.921	6.921	6.930	6.848	6.939	96,264	6.8655	1.07%
2024-07-08	0	7.500	7.500	7.530	7.500	7.640	134,257	1,016,478	7.5711	6.848	6.848	6.875	6.848	6.976	147,041	6.9129	-1.83%
2024-07-05	0	7.640	7.640	7.650	7.640	7.700	117,500	900,440	7.6633	6.976	6.976	6.985	6.976	7.031	128,689	6.9971	-0.52%
2024-07-04	0	7.680	7.680	7.750	7.660	7.890	100,000	770,775	7.7078	7.012	7.012	7.076	6.994	7.204	109,522	7.0376	-0.90%
2024-07-03	0	7.750	7.730	7.880	7.720	8.000	208,500	1,622,445	7.7815	7.076	7.058	7.195	7.049	7.304	228,354	7.1050	-0.64%
2024-07-02	0	7.800	7.770	7.810	7.800	7.990	184,000	1,442,835	7.8415	7.122	7.094	7.131	7.122	7.295	201,521	7.1597	-1.02%
2024-06-28	0	7.880	7.870	7.990	7.800	8.010	208,000	1,640,970	7.8893	7.195	7.186	7.295	7.122	7.314	227,806	7.2034	0.51%
2024-06-27	0	7.840	7.810	7.860	7.800	7.860	56,716	444,019	7.8288	7.158	7.131	7.177	7.122	7.177	62,117	7.1482	-0.13%
2024-06-26	0	7.850	7.830	7.850	7.830	7.860	24,000	188,350	7.8479	7.168	7.149	7.168	7.149	7.177	26,285	7.1656	-0.13%
2024-06-25	0	7.860	7.860	7.900	7.800	7.890	48,000	377,190	7.8581	7.177	7.177	7.213	7.122	7.204	52,571	7.1749	0.00%
2024-06-24	0	7.860	7.850	7.900	7.850	7.900	69,562	548,064	7.8788	7.177	7.168	7.213	7.168	7.213	76,186	7.1938	-1.01%
2024-06-21	0	7.940	7.940	7.950	7.920	7.950	43,500	345,075	7.9328	7.250	7.250	7.259	7.231	7.259	47,642	7.2431	-0.25%
2024-06-20	0	7.960	7.950	7.960	7.960	7.980	46,500	370,315	7.9638	7.268	7.259	7.268	7.268	7.286	50,928	7.2714	-0.50%
2024-06-19	0	8.000	7.990	8.000	7.940	8.000	120,000	954,695	7.9558	7.304	7.295	7.304	7.250	7.304	131,427	7.2641	0.76%
2024-06-18	0	7.940	7.910	7.950	7.850	7.980	54,000	426,195	7.8925	7.250	7.222	7.259	7.168	7.286	59,142	7.2063	-0.38%
2024-06-17	0	7.970	7.960	7.970	7.850	7.980	42,000	334,430	7.9626	7.277	7.268	7.277	7.168	7.286	45,999	7.2703	0.00%
2024-06-14	0	7.970	7.950	7.970	7.950	8.000	55,500	442,055	7.9650	7.277	7.259	7.277	7.259	7.304	60,785	7.2725	-0.25%
2024-06-13	0	7.990	7.970	8.010	7.960	8.010	50,000	399,345	7.9869	7.295	7.277	7.314	7.268	7.314	54,761	7.2925	0.50%
2024-06-12	0	7.950	7.950	7.980	7.950	8.000	140,000	1,115,895	7.9707	7.259	7.259	7.286	7.259	7.304	153,331	7.2777	-0.63%
2024-06-11	0	8.000	7.990	8.080	7.990	8.050	141,500	1,133,080	8.0076	7.304	7.295	7.378	7.295	7.350	154,974	7.3114	-0.62%
2024-06-07	0	8.050	8.050	8.060	8.020	8.120	71,240	574,546	8.0649	7.350	7.350	7.359	7.323	7.414	78,024	7.3637	-0.37%
2024-06-06	0	8.080	8.050	8.100	8.080	8.100	37,500	303,110	8.0829	7.378	7.350	7.396	7.378	7.396	41,071	7.3802	-0.12%
2024-06-05	0	8.090	8.080	8.090	8.060	8.110	53,295	430,733	8.0821	7.387	7.378	7.387	7.359	7.405	58,370	7.3794	0.37%
2024-06-04	0	8.060	8.060	8.090	8.050	8.120	40,500	326,590	8.0640	7.359	7.359	7.387	7.350	7.414	44,356	7.3628	0.12%
2024-06-03	0	8.050	8.030	8.050	8.050	8.100	45,500	366,805	8.0616	7.350	7.332	7.350	7.350	7.396	49,833	7.3607	-0.37%
2024-05-31	0	8.080	8.080	8.120	8.060	8.080	12,000	96,840	8.0700	7.378	7.378	7.414	7.359	7.378	13,143	7.3684	0.12%
2024-05-30	0	8.070	8.070	8.120	8.040	8.130	27,032	218,006	8.0647	7.368	7.368	7.414	7.341	7.423	29,606	7.3636	-0.62%
2024-05-29	0	8.120	8.090	8.150	8.020	8.170	69,500	564,380	8.1206	7.414	7.387	7.441	7.323	7.460	76,118	7.4146	-0.49%
2024-05-28	0	8.160	8.140	8.170	8.140	8.200	98,000	799,760	8.1608	7.451	7.432	7.460	7.432	7.487	107,332	7.4513	-0.49%
2024-05-27	0	8.200	8.200	8.210	8.200	8.240	32,000	263,180	8.2244	7.487	7.487	7.496	7.487	7.524	35,047	7.5093	-0.36%
2024-05-24	0	8.230	8.230	8.280	8.180	8.300	18,000	147,790	8.2106	7.514	7.514	7.560	7.469	7.578	19,714	7.4967	-0.96%
2024-05-23	0	8.310	8.300	8.370	8.300	8.320	21,059	174,994	8.3097	7.588	7.578	7.642	7.578	7.597	23,064	7.5872	-0.12%
2024-05-22	0	8.320	8.320	8.330	8.280	8.320	18,900	156,743	8.2933	7.597	7.597	7.606	7.560	7.597	20,700	7.5722	0.48%
2024-05-21	0	8.280	8.280	8.310	8.280	8.380	120,000	1,000,765	8.3397	7.560	7.560	7.588	7.560	7.651	131,427	7.6146	-1.43%
2024-05-20	0	8.400	8.390	8.410	8.370	8.460	134,500	1,128,290	8.3888	7.670	7.661	7.679	7.642	7.724	147,307	7.6594	0.24%
2024-05-17	0	8.380	8.380	8.390	8.360	8.400	87,000	728,965	8.3789	7.651	7.651	7.661	7.633	7.670	95,284	7.6504	0.12%
2024-05-16	0	8.370	8.370	8.380	8.360	8.410	49,000	410,695	8.3815	7.642	7.642	7.651	7.633	7.679	53,666	7.6528	0.24%
2024-05-14	0	8.350	8.330	8.380	8.330	8.490	75,741	634,316	8.3748	7.624	7.606	7.651	7.606	7.752	82,953	7.6467	-0.36%
2024-05-13	0	8.380	8.370	8.380	8.360	8.380	62,000	519,010	8.3711	7.651	7.642	7.651	7.633	7.651	67,904	7.6433	0.48%
2024-05-10	0	8.340	8.330	8.340	8.310	8.350	69,500	579,300	8.3353	7.615	7.606	7.615	7.588	7.624	76,118	7.6106	-0.12%
2024-05-09	0	8.350	8.340	8.350	8.320	8.360	32,000	267,250	8.3516	7.624	7.615	7.624	7.597	7.633	35,047	7.6255	0.36%
2024-05-08	0	8.320	8.320	8.330	8.320	8.400	73,733	615,270	8.3446	7.597	7.597	7.606	7.597	7.670	80,754	7.6191	-0.95%
2024-05-07	0	8.400	8.400	8.440	8.400	8.450	9,000	75,785	8.4206	7.670	7.670	7.706	7.670	7.715	9,857	7.6885	-0.47%
2024-05-06	0	8.440	8.380	8.440	8.350	8.550	73,000	614,410	8.4166	7.706	7.651	7.706	7.624	7.807	79,951	7.6848	-1.17%
2024-05-03	0	8.540	8.540	8.550	8.260	8.600	262,500	2,224,390	8.4739	7.798	7.798	7.807	7.542	7.852	287,496	7.7371	3.52%
2024-05-02	0	8.250	8.220	8.240	7.980	8.250	164,500	1,337,000	8.1277	7.533	7.505	7.524	7.286	7.533	180,164	7.4210	3.38%
2024-04-30	0	7.980	7.970	7.980	7.980	8.050	65,000	519,720	7.9957	7.286	7.277	7.286	7.286	7.350	71,189	7.3005	-0.13%
2024-04-29	0	7.990	7.980	8.000	7.950	8.040	124,500	996,055	8.0004	7.295	7.286	7.304	7.259	7.341	136,355	7.3049	-0.13%
2024-04-26	0	8.000	8.000	8.030	7.920	8.000	99,516	791,811	7.9566	7.304	7.304	7.332	7.231	7.304	108,992	7.2649	0.25%
2024-04-25	0	7.980	7.980	7.990	7.980	8.020	68,500	548,225	8.0033	7.286	7.286	7.295	7.286	7.323	75,023	7.3075	-0.25%
2024-04-24	0	8.000	8.000	8.020	7.960	8.050	48,600	388,855	8.0011	7.304	7.304	7.323	7.268	7.350	53,228	7.3055	0.63%
2024-04-23	0	7.950	7.950	7.970	7.950	8.050	34,561	276,218	7.9922	7.259	7.259	7.277	7.259	7.350	37,852	7.2973	-0.63%
2024-04-22	0	8.000	7.990	8.070	7.980	8.110	51,200	409,660	8.0012	7.304	7.295	7.368	7.286	7.405	56,075	7.3055	-0.37%
2024-04-19	0	8.030	7.940	8.030	7.900	8.080	97,500	775,560	7.9545	7.332	7.250	7.332	7.213	7.378	106,784	7.2629	-0.50%
2024-04-18	0	8.070	7.960	8.080	7.970	8.100	35,000	281,665	8.0476	7.368	7.268	7.378	7.277	7.396	38,333	7.3479	1.13%
2024-04-17	0	7.980	7.960	8.000	7.950	8.100	58,500	466,370	7.9721	7.286	7.268	7.304	7.259	7.396	64,070	7.2790	-0.62%
2024-04-16	0	8.030	8.000	8.030	8.000	8.100	65,500	526,310	8.0353	7.332	7.304	7.332	7.304	7.396	71,737	7.3367	-0.86%
2024-04-15	0	8.100	8.080	8.100	8.040	8.100	20,030	161,592	8.0675	7.396	7.378	7.396	7.341	7.396	21,937	7.3661	0.00%
2024-04-12	0	8.100	8.070	8.100	8.060	8.190	15,000	121,390	8.0927	7.396	7.368	7.396	7.359	7.478	16,428	7.3891	0.00%
2024-04-11	0	8.100	8.090	8.100	8.080	8.120	42,000	340,205	8.1001	7.396	7.387	7.396	7.378	7.414	45,999	7.3959	-0.25%
2024-04-10	0	8.120	8.110	8.120	8.060	8.200	33,508	272,584	8.1349	7.414	7.405	7.414	7.359	7.487	36,699	7.4276	0.12%
2024-04-09	0	8.110	8.100	8.120	8.020	8.120	71,614	578,765	8.0817	7.405	7.396	7.414	7.323	7.414	78,433	7.3791	0.25%
2024-04-08	0	8.090	8.040	8.090	8.020	8.170	124,753	1,011,246	8.1060	7.387	7.341	7.387	7.323	7.460	136,632	7.4012	0.37%
2024-04-05	0	8.060	8.040	8.080	8.040	8.140	30,000	241,935	8.0645	7.359	7.341	7.378	7.341	7.432	32,857	7.3634	-0.12%
2024-04-03	0	8.070	8.050	8.110	8.050	8.130	33,853	273,297	8.0731	7.368	7.350	7.405	7.350	7.423	37,077	7.3712	-0.86%
2024-04-02	0	8.140	8.100	8.150	8.000	8.140	170,000	1,369,090	8.0535	7.432	7.396	7.441	7.304	7.432	186,188	7.3533	0.99%
2024-03-28	0	8.060	8.060	8.080	8.000	8.090	66,500	535,355	8.0505	7.359	7.359	7.378	7.304	7.387	72,832	7.3505	0.50%
2024-03-27	0	8.020	8.030	8.090	8.010	8.080	26,500	213,320	8.0498	7.323	7.332	7.387	7.314	7.378	29,023	7.3499	-0.87%
2024-03-26	0	8.090	8.080	8.090	8.080	8.110	50,500	408,505	8.0892	7.387	7.378	7.387	7.378	7.405	55,309	7.3859	-0.25%
2024-03-25	0	8.110	8.110	8.120	8.110	8.120	17,500	142,030	8.1160	7.405	7.405	7.414	7.405	7.414	19,166	7.4104	-0.49%
2024-03-22	0	8.150	8.150	8.180	8.150	8.220	32,000	261,695	8.1780	7.441	7.441	7.469	7.441	7.505	35,047	7.4670	-0.97%
2024-03-21	0	8.230	8.200	8.240	8.200	8.250	24,559	201,996	8.2249	7.514	7.487	7.524	7.487	7.533	26,898	7.5098	0.61%
2024-03-20	0	8.180	8.180	8.230	8.120	8.200	10,000	81,810	8.1810	7.469	7.469	7.514	7.414	7.487	10,952	7.4697	0.49%
2024-03-19	0	8.140	8.120	8.230	8.120	8.240	58,500	477,065	8.1550	7.432	7.414	7.514	7.414	7.524	64,070	7.4459	-1.93%
2024-03-18	0	8.300	8.220	8.300	8.100	8.370	89,000	729,945	8.2016	7.578	7.505	7.578	7.396	7.642	97,475	7.4886	-0.95%
2024-03-15	0	8.380	8.380	8.400	8.310	8.400	40,500	338,840	8.3664	7.651	7.651	7.670	7.588	7.670	44,356	7.6390	-0.24%
2024-03-14	0	8.400	8.380	8.400	8.380	8.400	27,000	226,640	8.3941	7.670	7.651	7.670	7.651	7.670	29,571	7.6643	0.36%
2024-03-13	0	8.370	8.370	8.400	8.360	8.400	183,004	1,533,603	8.3802	7.642	7.642	7.670	7.633	7.670	200,430	7.6516	-0.59%
2024-03-12	0	8.420	8.410	8.420	8.350	8.420	179,000	1,503,660	8.4003	7.688	7.679	7.688	7.624	7.688	196,045	7.6700	0.24%
2024-03-11	0	8.400	8.400	8.410	8.310	8.510	176,000	1,480,145	8.4099	7.670	7.670	7.679	7.588	7.770	192,759	7.6787	-1.29%
2024-03-08	0	8.510	8.510	8.600	8.490	8.560	77,500	660,920	8.5280	7.770	7.770	7.852	7.752	7.816	84,880	7.7866	-0.47%
2024-03-07	0	8.550	8.480	8.560	8.480	8.600	48,227	412,742	8.5583	7.807	7.743	7.816	7.743	7.852	52,819	7.8142	0.47%
2024-03-06	0	8.510	8.500	8.590	8.500	8.550	86,000	732,975	8.5230	7.770	7.761	7.843	7.761	7.807	94,189	7.7820	-0.58%
2024-03-05	0	8.560	8.540	8.560	8.540	8.600	84,500	722,145	8.5461	7.816	7.798	7.816	7.798	7.852	92,546	7.8031	-1.04%
2024-03-04	0	8.650	8.600	8.660	8.560	8.700	29,500	255,030	8.6451	7.898	7.852	7.907	7.816	7.944	32,309	7.8935	-0.57%
2024-03-01	0	8.700	8.680	8.700	8.630	8.820	58,500	511,620	8.7456	7.944	7.925	7.944	7.880	8.053	64,070	7.9853	-1.14%
2024-02-29	0	8.800	8.710	8.800	8.710	8.850	29,500	258,750	8.7712	8.035	7.953	8.035	7.953	8.081	32,309	8.0086	1.15%
2024-02-28	0	8.700	8.700	8.780	8.690	8.980	160,811	1,416,650	8.8094	7.944	7.944	8.017	7.934	8.199	176,124	8.0435	-0.23%
2024-02-27	0	8.720	8.720	8.730	8.680	8.800	29,500	257,030	8.7129	7.962	7.962	7.971	7.925	8.035	32,309	7.9554	0.81%
2024-02-26	0	8.650	8.650	8.780	8.580	8.800	111,540	964,857	8.6503	7.898	7.898	8.017	7.834	8.035	122,161	7.8982	1.65%
2024-02-23	0	8.510	8.510	8.600	8.350	8.520	74,569	631,315	8.4662	7.770	7.770	7.852	7.624	7.779	81,670	7.7301	0.24%
2024-02-22	0	8.490	8.470	8.490	8.330	8.500	30,500	256,900	8.4230	7.752	7.734	7.752	7.606	7.761	33,404	7.6906	1.92%
2024-02-21	0	8.330	8.320	8.380	8.260	8.400	43,000	358,265	8.3317	7.606	7.597	7.651	7.542	7.670	47,095	7.6074	0.85%
2024-02-20	0	8.260	8.260	8.320	8.260	8.380	39,500	329,640	8.3453	7.542	7.542	7.597	7.542	7.651	43,261	7.6198	-1.43%
2024-02-19	0	8.380	8.350	8.380	8.310	8.400	16,500	138,025	8.3652	7.651	7.624	7.651	7.588	7.670	18,071	7.6379	-0.24%
2024-02-16	0	8.400	8.400	8.470	8.350	8.480	75,500	636,205	8.4266	7.670	7.670	7.734	7.624	7.743	82,689	7.6939	0.60%
2024-02-15	0	8.350	8.350	8.380	8.180	8.360	57,000	474,610	8.3265	7.624	7.624	7.651	7.469	7.633	62,428	7.6026	1.33%
2024-02-14	0	8.240	8.240	8.310	8.180	8.290	54,000	444,170	8.2254	7.524	7.524	7.588	7.469	7.569	59,142	7.5102	0.61%
2024-02-09	0	8.190	8.120	8.200	8.200	8.200	1,000	8,200	8.2000	7.478	7.414	7.487	7.487	7.487	1,095	7.4871	-0.24%
2024-02-08	0	8.210	8.210	8.290	8.140	8.240	8,000	65,615	8.2019	7.496	7.496	7.569	7.432	7.524	8,762	7.4888	-0.36%
2024-02-07	0	8.240	8.200	8.250	8.240	8.400	20,450	170,841	8.3541	7.524	7.487	7.533	7.524	7.670	22,397	7.6278	-0.72%
2024-02-06	0	8.300	8.300	8.310	8.110	8.310	80,500	662,955	8.2355	7.578	7.578	7.588	7.405	7.588	88,165	7.5195	2.09%
2024-02-05	0	8.130	8.130	8.150	8.130	8.200	48,700	397,393	8.1600	7.423	7.423	7.441	7.423	7.487	53,337	7.4506	-0.49%
2024-02-02	0	8.170	8.100	8.200	8.020	8.180	32,500	262,965	8.0912	7.460	7.396	7.487	7.323	7.469	35,595	7.3878	2.00%
2024-02-01	0	8.010	8.010	8.140	8.000	8.180	98,950	799,727	8.0821	7.314	7.314	7.432	7.304	7.469	108,372	7.3795	-2.08%
2024-01-31	0	8.180	8.120	8.180	8.000	8.290	36,500	298,495	8.1779	7.469	7.414	7.469	7.304	7.569	39,976	7.4669	-1.45%
2024-01-30	0	8.300	8.290	8.390	8.290	8.450	48,000	401,470	8.3640	7.578	7.569	7.661	7.569	7.715	52,571	7.6368	-2.35%
2024-01-29	0	8.500	8.440	8.500	8.300	8.510	130,500	1,106,015	8.4752	7.761	7.706	7.761	7.578	7.770	142,926	7.7384	1.92%
2024-01-26	0	8.340	8.280	8.350	8.310	8.490	14,000	117,300	8.3786	7.615	7.560	7.624	7.588	7.752	15,333	7.6501	-0.83%
2024-01-25	0	8.410	8.360	8.410	8.310	8.430	41,500	347,275	8.3681	7.679	7.633	7.679	7.588	7.697	45,452	7.6405	0.48%
2024-01-24	0	8.370	8.320	8.390	8.300	8.380	27,500	229,125	8.3318	7.642	7.597	7.661	7.578	7.651	30,119	7.6074	1.09%
2024-01-23	0	8.280	8.210	8.300	8.160	8.280	107,400	880,055	8.1942	7.560	7.496	7.578	7.451	7.560	117,627	7.4818	0.12%
2024-01-22	0	8.270	8.230	8.270	8.200	8.380	84,304	700,062	8.3040	7.551	7.514	7.551	7.487	7.651	92,332	7.5820	-2.59%
2024-01-19	0	8.490	8.410	8.490	8.400	8.500	36,000	303,495	8.4304	7.752	7.679	7.752	7.670	7.761	39,428	7.6975	-1.28%
2024-01-18	0	8.600	8.500	8.600	8.390	8.600	37,000	313,235	8.4658	7.852	7.761	7.852	7.661	7.852	40,523	7.7298	0.00%
2024-01-17	0	8.600	8.520	8.600	8.520	8.820	112,500	974,495	8.6622	7.852	7.779	7.852	7.779	8.053	123,212	7.9091	-3.48%
2024-01-16	0	8.910	8.850	8.900	8.850	8.920	38,500	342,960	8.9081	8.135	8.081	8.126	8.081	8.144	42,166	8.1336	0.11%
2024-01-15	0	8.900	8.830	8.920	8.810	8.900	30,000	265,075	8.8358	8.126	8.062	8.144	8.044	8.126	32,857	8.0676	0.11%
2024-01-12	0	8.890	8.820	8.900	8.810	8.980	22,000	194,440	8.8382	8.117	8.053	8.126	8.044	8.199	24,095	8.0698	0.79%
2024-01-11	0	8.820	8.770	8.820	8.760	8.840	29,500	259,775	8.8059	8.053	8.008	8.053	7.998	8.071	32,309	8.0403	0.34%
2024-01-10	0	8.790	8.780	8.790	8.760	9.050	164,500	1,454,790	8.8437	8.026	8.017	8.026	7.998	8.263	180,164	8.0748	-2.98%
2024-01-09	0	9.060	9.050	9.080	9.060	9.080	38,000	344,695	9.0709	8.272	8.263	8.291	8.272	8.291	41,618	8.2823	-0.22%
2024-01-08	0	9.080	9.070	9.080	9.070	9.240	50,836	464,681	9.1408	8.291	8.281	8.291	8.281	8.437	55,677	8.3461	-1.73%
2024-01-05	0	9.240	9.100	9.240	9.070	9.250	33,235	305,350	9.1876	8.437	8.309	8.437	8.281	8.446	36,400	8.3888	0.11%
2024-01-04	0	9.230	9.100	9.290	9.060	9.290	30,500	279,775	9.1730	8.428	8.309	8.482	8.272	8.482	33,404	8.3754	0.11%
2024-01-03	0	9.220	9.140	9.220	9.060	9.220	18,500	169,090	9.1400	8.418	8.345	8.418	8.272	8.418	20,262	8.3453	1.32%
2024-01-02	0	9.100	9.090	9.100	9.000	9.320	66,500	606,250	9.1165	8.309	8.300	8.309	8.218	8.510	72,832	8.3239	-0.87%
2023-12-29	0	9.180	9.110	9.200	9.100	9.220	52,500	479,485	9.1330	8.382	8.318	8.400	8.309	8.418	57,499	8.3390	-0.43%
2023-12-28	0	9.220	9.220	9.240	9.080	9.240	20,500	187,645	9.1534	8.418	8.418	8.437	8.291	8.437	22,452	8.3576	1.54%
2023-12-27	0	9.080	9.070	9.080	9.010	9.100	38,279	348,798	9.1120	8.291	8.281	8.291	8.227	8.309	41,924	8.3198	-1.30%
2023-12-22	0	9.200	9.190	9.220	9.200	9.310	16,333	151,565	9.2797	8.400	8.391	8.418	8.400	8.501	17,888	8.4729	-0.22%
2023-12-21	0	9.220	9.050	9.220	9.050	9.400	31,232	290,846	9.3124	8.418	8.263	8.418	8.263	8.583	34,206	8.5028	1.99%
2023-12-20	0	9.040	9.040	9.460	9.040	9.350	48,933	447,629	9.1478	8.254	8.254	8.638	8.254	8.537	53,592	8.3525	-2.27%
2023-12-19	0	9.250	9.200	9.250	9.230	9.270	22,000	203,530	9.2514	8.446	8.400	8.446	8.428	8.464	24,095	8.4470	-0.43%
2023-12-18	0	9.290	9.220	9.300	9.230	9.510	33,500	314,320	9.3827	8.482	8.418	8.491	8.428	8.683	36,690	8.5669	-2.21%
2023-12-15	0	9.500	9.450	9.600	9.350	9.510	51,000	482,975	9.4701	8.674	8.628	8.765	8.537	8.683	55,856	8.6467	0.64%
2023-12-14	0	9.440	9.430	9.440	9.390	9.500	22,000	207,595	9.4361	8.619	8.610	8.619	8.574	8.674	24,095	8.6157	0.11%
2023-12-13	0	9.430	9.370	9.430	9.400	9.620	104,000	983,115	9.4530	8.610	8.555	8.610	8.583	8.784	113,903	8.6312	-0.11%
2023-12-12	0	9.440	9.420	9.440	9.370	9.490	45,500	428,610	9.4200	8.619	8.601	8.619	8.555	8.665	49,833	8.6010	-0.32%
2023-12-11	0	9.580	9.580	9.780	9.580	9.780	95,000	916,330	9.6456	8.647	8.647	8.827	8.647	8.827	105,255	8.7058	-3.23%
2023-12-08	0	9.900	9.880	9.910	9.880	9.900	27,000	267,105	9.8928	8.935	8.917	8.945	8.917	8.935	29,914	8.9290	0.51%
2023-12-07	0	9.850	9.860	9.880	9.800	9.850	13,399	131,601	9.8217	8.890	8.899	8.917	8.845	8.890	14,845	8.8648	-0.40%
2023-12-06	0	9.890	9.850	9.890	9.740	9.900	48,500	477,920	9.8540	8.926	8.890	8.926	8.791	8.935	53,735	8.8940	1.12%
2023-12-05	0	9.780	9.780	9.850	9.780	9.990	70,500	694,725	9.8543	8.827	8.827	8.890	8.827	9.017	78,110	8.8942	-0.71%
2023-12-04	0	9.850	9.840	9.920	9.850	10.00	49,000	485,915	9.9166	8.890	8.881	8.954	8.890	9.026	54,289	8.9505	-0.51%
2023-12-01	0	9.900	9.880	9.970	9.810	9.970	60,000	592,780	9.8797	8.935	8.917	8.999	8.854	8.999	66,477	8.9171	0.92%
2023-11-30	0	9.810	9.810	9.930	9.760	9.900	121,500	1,195,505	9.8395	8.854	8.854	8.963	8.809	8.935	134,615	8.8809	0.51%
2023-11-29	0	9.760	9.760	9.900	9.740	10.90	383,000	3,773,475	9.8524	8.809	8.809	8.935	8.791	9.838	424,342	8.8925	-11.43%
2023-11-28	0	11.02	10.98	11.02	10.94	11.10	28,500	314,430	11.033	9.946	9.910	9.946	9.874	10.02	31,576	9.9578	-0.36%
2023-11-27	0	11.06	11.00	11.06	10.76	11.06	64,500	706,950	10.960	9.982	9.928	9.982	9.712	9.982	71,462	9.8926	2.79%
2023-11-24	0	10.76	10.72	11.00	10.70	11.00	41,500	447,050	10.772	9.712	9.676	9.928	9.658	9.928	45,980	9.7228	0.37%
2023-11-23	0	10.72	10.72	10.84	10.70	10.86	25,000	270,160	10.806	9.676	9.676	9.784	9.658	9.802	27,699	9.7536	-1.11%
2023-11-22	0	10.84	10.82	10.84	10.80	10.86	13,500	146,260	10.834	9.784	9.766	9.784	9.748	9.802	14,957	9.7785	-0.18%
2023-11-21	0	10.86	10.82	10.90	10.86	10.98	39,044	424,643	10.876	9.802	9.766	9.838	9.802	9.910	43,259	9.8164	-0.37%
2023-11-20	0	10.90	10.90	11.00	10.86	10.92	9,000	98,020	10.891	9.838	9.838	9.928	9.802	9.856	9,971	9.8300	0.93%
2023-11-17	0	10.80	10.80	10.94	10.80	10.98	19,500	213,280	10.937	9.748	9.748	9.874	9.748	9.910	21,605	9.8718	-1.64%
2023-11-16	0	10.98	10.98	11.12	10.98	11.14	24,000	265,490	11.062	9.910	9.910	10.04	9.910	10.05	26,591	9.9843	-1.79%
2023-11-15	0	11.18	11.16	11.26	11.16	11.28	35,000	392,130	11.204	10.09	10.07	10.16	10.07	10.18	38,778	10.112	0.72%
2023-11-14	0	11.10	10.90	11.18	11.10	11.24	27,000	303,000	11.222	10.02	9.838	10.09	10.02	10.14	29,914	10.129	-1.60%
2023-11-13	0	11.28	11.22	11.30	11.28	11.28	62,500	705,000	11.280	10.18	10.13	10.20	10.18	10.18	69,246	10.181	0.36%
2023-11-10	0	11.24	11.20	11.24	11.12	11.26	147,000	1,647,760	11.209	10.14	10.11	10.14	10.04	10.16	162,868	10.117	1.63%
2023-11-09	0	11.06	11.06	11.08	10.92	11.06	53,500	589,530	11.019	9.982	9.982	10.00	9.856	9.982	59,275	9.9457	0.55%
2023-11-08	0	11.00	10.94	11.02	10.90	11.00	35,975	394,720	10.972	9.928	9.874	9.946	9.838	9.928	39,858	9.9031	0.55%
2023-11-07	0	10.94	10.88	11.08	10.94	11.00	61,899	680,652	10.996	9.874	9.820	10.00	9.874	9.928	68,581	9.9249	-0.55%
2023-11-06	0	11.00	11.00	11.04	10.84	11.06	45,000	493,700	10.971	9.928	9.928	9.964	9.784	9.982	49,857	9.9022	-0.54%
2023-11-03	0	11.06	11.04	11.08	11.06	11.20	36,000	400,830	11.134	9.982	9.964	10.00	9.982	10.11	39,886	10.049	0.18%
2023-11-02	0	11.04	11.02	11.04	10.80	11.04	128,000	1,399,030	10.930	9.964	9.946	9.964	9.748	9.964	141,817	9.8651	2.79%
2023-11-01	0	10.74	10.58	10.74	10.74	10.80	55,500	596,420	10.746	9.694	9.549	9.694	9.694	9.748	61,491	9.6993	0.19%
2023-10-31	0	10.72	10.72	10.80	10.56	10.80	86,000	916,540	10.657	9.676	9.676	9.748	9.531	9.748	95,283	9.6191	1.13%
2023-10-30	0	10.60	10.58	10.68	10.36	10.60	62,000	653,680	10.543	9.567	9.549	9.639	9.351	9.567	68,692	9.5160	2.32%
2023-10-27	0	10.36	10.40	10.44	10.36	10.58	200,000	2,100,510	10.503	9.351	9.387	9.423	9.351	9.549	221,589	9.4793	-0.38%
2023-10-26	0	10.40	10.34	10.40	10.32	10.44	34,000	352,000	10.353	9.387	9.333	9.387	9.315	9.423	37,670	9.3443	-0.38%
2023-10-25	0	10.44	10.30	10.48	10.26	10.68	182,000	1,907,710	10.482	9.423	9.297	9.459	9.260	9.639	201,646	9.4607	1.95%
2023-10-24	0	10.24	10.20	10.30	9.900	10.30	93,549	951,274	10.169	9.242	9.206	9.297	8.935	9.297	103,647	9.1780	2.50%
2023-10-20	0	9.990	9.980	10.10	9.910	10.00	62,045	618,123	9.9625	9.017	9.008	9.116	8.945	9.026	68,742	8.9919	0.10%
2023-10-19	0	9.980	9.900	9.990	9.900	10.02	41,000	407,870	9.9480	9.008	8.935	9.017	8.935	9.044	45,426	8.9788	-0.60%
2023-10-18	0	10.04	10.02	10.06	10.00	10.04	48,000	480,700	10.015	9.062	9.044	9.080	9.026	9.062	53,181	9.0389	-0.20%
2023-10-17	0	10.06	10.00	10.10	9.970	10.18	31,000	311,735	10.056	9.080	9.026	9.116	8.999	9.188	34,346	9.0762	-0.98%
2023-10-16	0	10.16	10.06	10.18	10.02	10.16	9,500	95,390	10.041	9.170	9.080	9.188	9.044	9.170	10,525	9.0628	-0.39%
2023-10-13	0	10.20	10.10	10.26	10.20	10.32	8,000	82,440	10.305	9.206	9.116	9.260	9.206	9.315	8,864	9.3010	-1.16%
2023-10-12	0	10.32	10.28	10.32	10.22	10.34	11,500	118,200	10.278	9.315	9.278	9.315	9.224	9.333	12,741	9.2769	-0.19%
2023-10-11	0	10.34	10.30	10.34	10.18	10.34	45,000	460,190	10.226	9.333	9.297	9.333	9.188	9.333	49,857	9.2301	1.57%
2023-10-10	0	10.18	10.12	10.20	10.08	10.20	17,500	177,650	10.151	9.188	9.134	9.206	9.098	9.206	19,389	9.1624	-0.39%
2023-10-09	0	10.22	10.12	10.22	10.08	10.22	12,095	123,159	10.183	9.224	9.134	9.224	9.098	9.224	13,401	9.1906	0.59%
2023-10-06	0	10.16	10.16	10.22	10.12	10.30	80,000	816,060	10.201	9.170	9.170	9.224	9.134	9.297	88,635	9.2069	-0.78%
2023-10-05	0	10.24	10.16	10.24	10.14	10.26	26,000	264,820	10.185	9.242	9.170	9.242	9.152	9.260	28,807	9.1931	-0.39%
2023-10-04	0	10.28	10.22	10.28	10.14	10.30	60,000	614,320	10.239	9.278	9.224	9.278	9.152	9.297	66,477	9.2411	0.59%
2023-10-03	0	10.22	10.26	10.32	10.16	10.22	12,500	127,100	10.168	9.224	9.260	9.315	9.170	9.224	13,849	9.1774	-0.97%
2023-09-29	0	10.32	10.18	10.36	10.26	10.38	15,500	160,080	10.328	9.315	9.188	9.351	9.260	9.369	17,173	9.3215	1.78%
2023-09-28	0	10.14	10.14	10.20	10.12	10.20	22,500	228,720	10.165	9.152	9.152	9.206	9.134	9.206	24,929	9.1750	-1.74%
2023-09-27	0	10.32	10.16	10.34	10.14	10.42	13,000	132,760	10.212	9.315	9.170	9.333	9.152	9.405	14,403	9.2174	-1.34%
2023-09-26	0	10.46	10.26	10.50	10.24	10.46	27,000	277,170	10.266	9.441	9.260	9.477	9.242	9.441	29,914	9.2654	1.75%
2023-09-25	0	10.28	10.24	10.28	10.30	10.42	30,000	310,730	10.358	9.278	9.242	9.278	9.297	9.405	33,238	9.3486	-1.91%
2023-09-22	0	10.48	10.46	10.50	10.34	10.48	9,500	98,960	10.417	9.459	9.441	9.477	9.333	9.459	10,525	9.4020	-0.57%
2023-09-21	0	10.54	10.52	10.56	10.52	10.60	55,546	585,814	10.546	9.513	9.495	9.531	9.495	9.567	61,542	9.5190	-0.75%
2023-09-20	0	10.62	10.60	10.66	10.60	10.62	15,454	164,042	10.615	9.585	9.567	9.621	9.567	9.585	17,122	9.5807	-0.38%
2023-09-19	0	10.66	10.66	10.68	10.64	10.78	23,500	251,540	10.704	9.621	9.621	9.639	9.603	9.730	26,037	9.6610	0.19%
2023-09-18	0	10.64	10.64	10.70	10.62	10.64	9,500	101,070	10.639	9.603	9.603	9.658	9.585	9.603	10,525	9.6024	-1.85%
2023-09-15	0	10.84	10.84	10.88	10.80	10.90	36,500	396,220	10.855	9.784	9.784	9.820	9.748	9.838	40,440	9.7977	-0.91%
2023-09-14	0	10.94	10.90	10.94	10.70	10.94	70,500	768,050	10.894	9.874	9.838	9.874	9.658	9.874	78,110	9.8329	0.37%
2023-09-13	0	10.90	10.90	10.92	10.54	10.92	197,500	2,128,890	10.779	9.838	9.838	9.856	9.513	9.856	218,819	9.7290	1.11%
2023-09-12	0	10.78	10.60	10.78	10.46	10.80	157,000	1,656,970	10.554	9.730	9.567	9.730	9.441	9.748	173,947	9.5257	1.99%
2023-09-11	0	11.02	11.00	11.02	11.00	11.10	31,500	346,790	11.009	9.540	9.523	9.540	9.523	9.609	36,386	9.5309	0.00%
2023-09-07	0	11.02	11.02	11.10	11.00	11.14	43,522	483,454	11.108	9.540	9.540	9.609	9.523	9.644	50,273	9.6166	0.18%
2023-09-06	0	11.00	10.98	11.10	11.00	11.06	45,000	496,980	11.044	9.523	9.506	9.609	9.523	9.575	51,980	9.5610	-0.18%
2023-09-05	0	11.02	11.00	11.10	10.94	11.06	49,135	539,695	10.984	9.540	9.523	9.609	9.471	9.575	56,756	9.5090	0.73%
2023-09-04	0	10.94	10.94	10.96	10.86	10.92	22,000	239,370	10.880	9.471	9.471	9.488	9.402	9.454	25,412	9.4194	0.55%
2023-08-31	0	10.88	10.88	10.92	10.88	10.92	10,500	114,260	10.882	9.419	9.419	9.454	9.419	9.454	12,129	9.4206	-0.37%
2023-08-30	0	10.92	10.86	10.96	10.84	10.98	76,000	828,880	10.906	9.454	9.402	9.488	9.384	9.506	87,789	9.4418	1.87%
2023-08-29	0	10.72	10.66	10.78	10.64	10.82	22,000	236,800	10.764	9.280	9.229	9.332	9.211	9.367	25,412	9.3183	0.56%
2023-08-28	0	10.66	10.62	10.70	10.52	10.66	9,500	100,750	10.605	9.229	9.194	9.263	9.107	9.229	10,974	9.1812	-0.37%
2023-08-25	0	10.70	10.60	10.70	10.52	11.00	37,500	399,380	10.650	9.263	9.177	9.263	9.107	9.523	43,317	9.2200	0.00%
2023-08-24	0	10.70	10.68	10.76	10.50	10.78	31,920	341,599	10.702	9.263	9.246	9.315	9.090	9.332	36,871	9.2647	1.90%
2023-08-23	0	10.50	10.46	10.50	10.38	10.66	80,500	845,960	10.509	9.090	9.055	9.090	8.986	9.229	92,987	9.0977	-1.32%
2023-08-22	0	10.64	10.60	10.64	10.52	10.68	63,087	669,831	10.618	9.211	9.177	9.211	9.107	9.246	72,873	9.1918	-0.37%
2023-08-21	0	10.68	10.68	10.76	10.68	10.92	25,877	277,056	10.707	9.246	9.246	9.315	9.246	9.454	29,891	9.2689	-0.37%
2023-08-18	0	10.72	10.70	10.72	10.60	10.72	38,500	411,130	10.679	9.280	9.263	9.280	9.177	9.280	44,472	9.2447	0.75%
2023-08-17	0	10.64	10.62	10.68	10.60	10.70	40,500	430,560	10.631	9.211	9.194	9.246	9.177	9.263	46,782	9.2035	-1.48%
2023-08-16	0	10.80	10.76	10.96	10.74	10.98	84,000	907,810	10.807	9.350	9.315	9.488	9.298	9.506	97,029	9.3560	-1.82%
2023-08-15	0	11.00	10.84	11.00	10.78	11.02	90,000	976,320	10.848	9.523	9.384	9.523	9.332	9.540	103,960	9.3913	-0.36%
2023-08-14	0	11.04	10.98	11.06	10.92	11.04	136,000	1,489,300	10.951	9.558	9.506	9.575	9.454	9.558	157,095	9.4802	-0.18%
2023-08-11	0	11.06	11.02	11.06	11.00	11.18	125,000	1,381,380	11.051	9.575	9.540	9.575	9.523	9.679	144,389	9.5671	-0.72%
2023-08-10	0	11.14	11.08	11.20	11.00	11.20	95,500	1,058,640	11.085	9.644	9.592	9.696	9.523	9.696	110,313	9.5967	1.09%
2023-08-09	0	11.02	11.02	11.08	11.02	11.10	7,000	77,360	11.051	9.540	9.540	9.592	9.540	9.609	8,086	9.5674	-0.54%
2023-08-08	0	11.08	11.02	11.14	11.00	11.08	73,500	809,505	11.014	9.592	9.540	9.644	9.523	9.592	84,901	9.5347	-0.89%
2023-08-07	0	11.18	11.08	11.18	11.00	11.24	45,174	502,031	11.113	9.679	9.592	9.679	9.523	9.731	52,181	9.6209	-0.36%
2023-08-04	0	11.22	11.20	11.22	11.00	11.36	200,500	2,255,710	11.250	9.713	9.696	9.713	9.523	9.835	231,600	9.7397	2.56%
2023-08-03	0	10.94	10.88	10.94	10.86	11.00	88,500	965,050	10.905	9.471	9.419	9.471	9.402	9.523	102,227	9.4402	-0.55%
2023-08-02	0	11.00	10.98	11.00	11.00	11.30	72,000	796,460	11.062	9.523	9.506	9.523	9.523	9.783	83,168	9.5765	-2.14%
2023-08-01	0	11.24	11.10	11.24	11.02	11.26	37,500	418,870	11.170	9.731	9.609	9.731	9.540	9.748	43,317	9.6699	0.54%
2023-07-31	0	11.18	11.10	11.20	11.10	11.20	55,500	620,010	11.171	9.679	9.609	9.696	9.609	9.696	64,109	9.6712	1.45%
2023-07-28	0	11.02	11.02	11.20	11.00	11.22	72,100	799,642	11.091	9.540	9.540	9.696	9.523	9.713	83,284	9.6014	-1.61%
2023-07-27	0	11.20	11.20	11.24	11.16	11.26	53,500	600,560	11.225	9.696	9.696	9.731	9.661	9.748	61,798	9.7180	0.90%
2023-07-26	0	11.10	11.00	11.10	10.96	11.10	36,500	401,350	10.996	9.609	9.523	9.609	9.488	9.609	42,162	9.5193	0.73%
2023-07-25	0	11.02	11.02	11.18	10.90	11.22	31,500	346,920	11.013	9.540	9.540	9.679	9.436	9.713	36,386	9.5344	0.73%
2023-07-24	0	10.94	10.82	10.96	10.80	11.20	58,100	633,700	10.907	9.471	9.367	9.488	9.350	9.696	67,112	9.4424	-0.91%
2023-07-21	0	11.04	11.04	11.08	11.00	11.10	36,606	403,732	11.029	9.558	9.558	9.592	9.523	9.609	42,284	9.5481	0.36%
2023-07-20	0	11.00	11.00	11.04	10.98	11.04	45,000	494,610	10.991	9.523	9.523	9.558	9.506	9.558	51,980	9.5154	0.18%
2023-07-19	0	10.98	10.98	11.00	10.92	11.00	24,500	268,880	10.975	9.506	9.506	9.523	9.454	9.523	28,300	9.5010	-0.18%
2023-07-18	0	11.00	10.96	11.02	10.92	11.00	14,000	153,040	10.931	9.523	9.488	9.540	9.454	9.523	16,172	9.4635	-0.18%
2023-07-14	0	11.02	11.00	11.04	10.92	11.10	16,500	181,740	11.015	9.540	9.523	9.558	9.454	9.609	19,059	9.5355	0.00%
2023-07-13	0	11.02	11.00	11.02	10.94	11.08	102,000	1,121,500	10.995	9.540	9.523	9.540	9.471	9.592	117,821	9.5186	0.73%
2023-07-12	0	10.94	10.86	10.94	10.86	11.26	51,500	563,200	10.936	9.471	9.402	9.471	9.402	9.748	59,488	9.4674	-0.91%
2023-07-11	0	11.04	10.96	11.10	10.94	11.04	43,000	472,260	10.983	9.558	9.488	9.609	9.471	9.558	49,670	9.5080	0.73%
2023-07-10	0	10.96	11.00	11.10	10.86	11.26	20,000	219,290	10.965	9.488	9.523	9.609	9.402	9.748	23,102	9.4922	0.92%
2023-07-07	0	10.86	10.86	11.00	10.84	11.04	48,012	524,372	10.922	9.402	9.402	9.523	9.384	9.558	55,459	9.4551	-2.16%
2023-07-06	0	11.10	11.08	11.10	11.06	11.40	51,000	568,810	11.153	9.609	9.592	9.609	9.575	9.869	58,911	9.6555	-1.77%
2023-07-05	0	11.30	11.22	11.34	11.20	11.36	21,000	237,070	11.289	9.783	9.713	9.817	9.696	9.835	24,257	9.7731	-1.05%
2023-07-04	0	11.42	11.40	11.42	11.38	11.68	42,284	482,753	11.417	9.886	9.869	9.886	9.852	10.11	48,843	9.8838	0.53%
2023-07-03	0	11.36	11.36	11.42	11.30	11.72	99,000	1,135,370	11.468	9.835	9.835	9.886	9.783	10.15	114,356	9.9284	-0.87%
2023-06-30	0	11.46	11.36	11.48	11.30	11.60	103,500	1,185,405	11.453	9.921	9.835	9.938	9.783	10.04	119,554	9.9152	-1.04%
2023-06-29	0	11.58	11.50	11.58	11.30	11.70	6,500	74,370	11.442	10.03	9.956	10.03	9.783	10.13	7,508	9.9051	1.05%
2023-06-28	0	11.46	11.44	11.60	11.42	11.70	58,500	676,230	11.559	9.921	9.904	10.04	9.886	10.13	67,574	10.007	0.35%
2023-06-27	0	11.42	11.42	11.52	11.34	11.78	22,476	256,216	11.400	9.886	9.886	9.973	9.817	10.20	25,962	9.8688	0.71%
2023-06-26	0	11.34	11.24	11.36	11.26	11.42	22,500	255,590	11.360	9.817	9.731	9.835	9.748	9.886	25,990	9.8342	-0.70%
2023-06-23	0	11.42	11.42	11.46	11.36	11.84	35,500	409,660	11.540	9.886	9.886	9.921	9.835	10.25	41,006	9.9901	-3.71%
2023-06-21	0	11.86	11.86	11.94	11.78	12.00	54,589	647,246	11.857	10.27	10.27	10.34	10.20	10.39	63,056	10.265	-0.17%
2023-06-20	0	11.88	11.78	11.88	11.78	11.92	13,500	160,340	11.877	10.28	10.20	10.28	10.20	10.32	15,594	10.282	0.34%
2023-06-19	0	11.84	11.82	12.00	11.80	12.00	48,500	576,770	11.892	10.25	10.23	10.39	10.22	10.39	56,023	10.295	-1.82%
2023-06-16	0	12.06	12.02	12.10	11.78	12.20	82,500	993,850	12.047	10.44	10.41	10.48	10.20	10.56	95,297	10.429	2.38%
2023-06-15	0	11.78	11.68	11.76	11.38	11.80	75,536	877,827	11.621	10.20	10.11	10.18	9.852	10.22	87,253	10.061	4.25%
2023-06-14	0	11.30	11.20	11.30	11.14	11.30	17,808	200,543	11.261	9.783	9.696	9.783	9.644	9.783	20,570	9.7492	0.00%
2023-06-13	0	11.30	11.24	11.30	11.00	11.32	20,000	223,940	11.197	9.783	9.731	9.783	9.523	9.800	23,102	9.6934	0.18%
2023-06-12	0	11.28	11.10	11.30	11.08	11.50	110,500	1,244,690	11.264	9.765	9.609	9.783	9.592	9.956	127,640	9.7516	-1.91%
2023-06-09	0	11.50	11.50	11.70	-	-	0	0	-	9.956	9.956	10.13	-	-	0	-	0.00%
2023-06-08	0	11.50	11.46	11.62	11.40	11.66	5,000	57,520	11.504	9.956	9.921	10.06	9.869	10.09	5,776	9.9592	-2.21%
2023-06-07	0	11.76	11.60	11.76	11.58	11.80	19,427	227,672	11.719	10.18	10.04	10.18	10.03	10.22	22,440	10.146	1.38%
2023-06-06	0	11.60	11.60	11.66	11.38	11.70	20,700	239,490	11.570	10.04	10.04	10.09	9.852	10.13	23,911	10.016	1.05%
2023-06-05	0	11.48	11.48	11.56	11.38	11.48	25,500	291,020	11.413	9.938	9.938	10.01	9.852	9.938	29,455	9.8800	0.53%
2023-06-02	0	11.42	11.32	11.46	11.14	11.50	49,604	554,848	11.186	9.886	9.800	9.921	9.644	9.956	57,298	9.6835	3.44%
2023-06-01	0	11.04	11.04	11.10	11.00	11.22	52,600	582,928	11.082	9.558	9.558	9.609	9.523	9.713	60,759	9.5941	0.36%
2023-05-31	0	11.00	11.00	11.06	10.86	11.20	43,000	474,620	11.038	9.523	9.523	9.575	9.402	9.696	49,670	9.5555	-1.08%
2023-05-30	0	11.12	11.06	11.20	11.02	11.52	44,500	498,260	11.197	9.627	9.575	9.696	9.540	9.973	51,402	9.6933	-3.47%
2023-05-29	0	11.52	11.40	11.54	11.40	11.90	71,000	835,540	11.768	9.973	9.869	9.990	9.869	10.30	82,013	10.188	-3.03%
2023-05-25	0	11.88	11.88	11.90	11.80	12.00	43,000	511,860	11.904	10.28	10.28	10.30	10.22	10.39	49,670	10.305	-1.00%
2023-05-24	0	12.00	12.00	12.22	11.98	12.40	88,500	1,067,890	12.067	10.39	10.39	10.58	10.37	10.73	102,227	10.446	-2.91%
2023-05-23	0	12.36	12.20	12.40	12.20	12.36	13,500	166,650	12.344	10.70	10.56	10.73	10.56	10.70	15,594	10.687	0.16%
2023-05-22	0	12.34	12.30	12.36	12.26	12.36	23,134	284,343	12.291	10.68	10.65	10.70	10.61	10.70	26,722	10.641	0.00%
2023-05-19	0	12.34	12.24	12.48	12.34	12.50	21,000	261,050	12.431	10.68	10.60	10.80	10.68	10.82	24,257	10.762	-0.48%
2023-05-18	0	12.40	12.38	12.50	12.34	12.40	29,000	359,290	12.389	10.73	10.72	10.82	10.68	10.73	33,498	10.726	-0.80%
2023-05-17	0	12.50	12.44	12.56	12.30	12.70	92,500	1,161,690	12.559	10.82	10.77	10.87	10.65	10.99	106,848	10.872	-0.48%
2023-05-16	0	12.56	12.60	12.64	12.40	12.64	18,000	225,400	12.522	10.87	10.91	10.94	10.73	10.94	20,792	10.841	1.62%
2023-05-15	0	12.36	12.24	12.52	12.36	13.06	198,500	2,520,730	12.699	10.70	10.60	10.84	10.70	11.31	229,290	10.994	-1.28%
2023-05-12	0	12.52	12.36	12.52	12.34	12.52	113,500	1,412,690	12.447	10.84	10.70	10.84	10.68	10.84	131,105	10.775	1.62%
2023-05-11	0	12.32	12.30	12.36	12.20	12.36	62,500	770,890	12.334	10.67	10.65	10.70	10.56	10.70	72,194	10.678	0.00%
2023-05-10	0	12.32	12.30	12.34	12.20	12.34	93,500	1,147,650	12.274	10.67	10.65	10.68	10.56	10.68	108,003	10.626	0.16%
2023-05-09	0	12.30	12.18	12.26	12.16	12.38	176,000	2,162,040	12.284	10.65	10.54	10.61	10.53	10.72	203,300	10.635	-0.49%
2023-05-08	0	12.36	12.32	12.36	12.00	12.36	72,870	893,161	12.257	10.70	10.67	10.70	10.39	10.70	84,173	10.611	2.49%
2023-05-05	0	12.06	12.06	12.10	11.90	12.10	31,500	378,980	12.031	10.44	10.44	10.48	10.30	10.48	36,386	10.416	1.34%
2023-05-04	0	11.90	11.92	12.02	11.80	12.00	72,000	860,460	11.951	10.30	10.32	10.41	10.22	10.39	83,168	10.346	-0.83%
2023-05-03	0	12.00	11.90	12.00	11.90	12.00	70,500	844,210	11.975	10.39	10.30	10.39	10.30	10.39	81,435	10.367	0.67%
2023-05-02	0	11.92	11.90	11.96	11.74	11.94	20,500	242,850	11.846	10.32	10.30	10.35	10.16	10.34	23,680	10.256	1.53%
2023-04-28	0	11.74	11.72	11.80	11.60	11.82	39,000	456,110	11.695	10.16	10.15	10.22	10.04	10.23	45,049	10.125	-0.51%
2023-04-27	0	11.80	11.80	11.82	11.76	11.80	32,500	383,080	11.787	10.22	10.22	10.23	10.18	10.22	37,541	10.204	0.00%
2023-04-26	0	11.80	11.68	11.80	11.70	11.82	41,064	482,405	11.748	10.22	10.11	10.22	10.13	10.23	47,434	10.170	-0.34%
2023-04-25	0	11.84	11.82	11.84	11.82	11.92	30,500	361,770	11.861	10.25	10.23	10.25	10.23	10.32	35,231	10.269	-1.33%
2023-04-24	0	12.00	12.08	12.20	11.98	12.10	34,500	415,100	12.032	10.39	10.46	10.56	10.37	10.48	39,851	10.416	-0.50%
2023-04-21	0	12.06	12.06	12.16	12.06	12.14	13,500	163,530	12.113	10.44	10.44	10.53	10.44	10.51	15,594	10.487	-1.31%
2023-04-20	0	12.22	12.20	12.30	12.18	12.22	23,508	286,897	12.204	10.58	10.56	10.65	10.54	10.58	27,154	10.565	0.99%
2023-04-19	0	12.10	12.10	12.20	12.02	12.30	17,185	208,203	12.115	10.48	10.48	10.56	10.41	10.65	19,851	10.489	0.00%
2023-04-18	0	12.10	12.10	12.40	12.00	12.12	22,000	266,070	12.094	10.48	10.48	10.73	10.39	10.49	25,412	10.470	0.33%
2023-04-17	0	12.06	12.06	12.12	12.00	12.14	40,000	483,430	12.086	10.44	10.44	10.49	10.39	10.51	46,204	10.463	-0.50%
2023-04-14	0	12.12	12.12	12.22	12.06	12.16	42,500	514,110	12.097	10.49	10.49	10.58	10.44	10.53	49,092	10.472	0.00%
2023-04-13	0	12.12	12.12	12.22	12.06	12.20	121,600	1,474,024	12.122	10.49	10.49	10.58	10.44	10.56	140,462	10.494	-0.82%
2023-04-12	0	12.22	12.14	12.28	12.22	12.36	28,895	355,152	12.291	10.58	10.51	10.63	10.58	10.70	33,377	10.641	-0.65%
2023-04-11	0	12.30	12.30	12.38	12.10	12.38	20,500	250,190	12.204	10.65	10.65	10.72	10.48	10.72	23,680	10.566	1.15%
2023-04-06	0	12.16	12.16	12.18	12.12	12.30	42,801	523,782	12.238	10.53	10.53	10.54	10.49	10.65	49,440	10.594	-1.14%
2023-04-04	0	12.30	12.24	12.30	12.04	12.56	269,000	3,326,870	12.368	10.65	10.60	10.65	10.42	10.87	310,725	10.707	2.50%
2023-04-03	0	12.00	12.00	12.10	11.78	12.20	62,000	746,070	12.033	10.39	10.39	10.48	10.20	10.56	71,617	10.418	1.87%
2023-03-31	0	11.78	11.78	11.86	11.62	11.80	37,000	433,740	11.723	10.20	10.20	10.27	10.06	10.22	42,739	10.149	0.68%
2023-03-30	0	11.70	11.70	11.80	11.70	11.80	16,000	187,510	11.719	10.13	10.13	10.22	10.13	10.22	18,482	10.146	-0.51%
2023-03-29	0	11.76	11.64	11.76	11.62	11.78	7,000	82,080	11.726	10.18	10.08	10.18	10.06	10.20	8,086	10.151	1.38%
2023-03-28	0	11.60	11.54	11.60	11.42	11.60	8,500	98,240	11.558	10.04	9.990	10.04	9.886	10.04	9,818	10.006	0.35%
2023-03-27	0	11.56	11.56	11.68	11.52	11.70	7,500	87,010	11.601	10.01	10.01	10.11	9.973	10.13	8,663	10.043	-0.34%
2023-03-24	0	11.60	11.60	11.70	11.60	11.70	9,000	104,900	11.656	10.04	10.04	10.13	10.04	10.13	10,396	10.090	-0.85%
2023-03-23	0	11.70	11.68	11.74	11.26	11.86	16,500	193,930	11.753	10.13	10.11	10.16	9.748	10.27	19,059	10.175	-1.18%
2023-03-22	0	11.84	11.80	11.84	11.54	11.84	88,500	1,038,730	11.737	10.25	10.22	10.25	9.990	10.25	102,227	10.161	4.04%
2023-03-21	0	11.38	11.36	11.60	11.32	11.58	9,084	103,522	11.396	9.852	9.835	10.04	9.800	10.03	10,493	9.8658	0.00%
2023-03-20	0	11.38	11.38	11.60	11.38	11.48	48,500	553,470	11.412	9.852	9.852	10.04	9.852	9.938	56,023	9.8793	-2.23%
2023-03-17	0	11.64	11.54	11.70	11.50	11.76	23,500	271,830	11.567	10.08	9.990	10.13	9.956	10.18	27,145	10.014	-1.02%
2023-03-16	0	11.76	11.60	11.78	11.62	11.80	27,500	321,570	11.693	10.18	10.04	10.20	10.06	10.22	31,766	10.123	0.00%
2023-03-15	0	11.76	11.70	11.76	11.68	11.76	64,500	755,440	11.712	10.18	10.13	10.18	10.11	10.18	74,505	10.139	1.38%
2023-03-14	0	11.60	11.50	11.70	11.52	11.72	102,500	1,189,240	11.602	10.04	9.956	10.13	9.973	10.15	118,399	10.044	-1.02%
2023-03-13	0	11.72	11.74	11.86	11.48	11.72	36,000	418,030	11.612	10.15	10.16	10.27	9.938	10.15	41,584	10.053	0.00%
2023-03-10	0	11.72	11.72	11.86	11.70	11.88	55,000	647,500	11.773	10.15	10.15	10.27	10.13	10.28	63,531	10.192	-1.51%
2023-03-09	0	11.90	11.90	12.00	11.90	12.10	32,500	390,650	12.020	10.30	10.30	10.39	10.30	10.48	37,541	10.406	-1.33%
2023-03-08	0	12.06	12.06	12.20	12.02	12.20	18,500	223,600	12.086	10.44	10.44	10.56	10.41	10.56	21,370	10.463	-0.82%
2023-03-07	0	12.16	12.16	12.26	12.00	12.28	210,764	2,555,810	12.126	10.53	10.53	10.61	10.39	10.63	243,456	10.498	0.66%
2023-03-06	0	12.08	12.06	12.08	12.08	12.28	70,000	848,540	12.122	10.46	10.44	10.46	10.46	10.63	80,858	10.494	0.00%
2023-03-03	0	12.08	12.08	12.10	12.02	12.24	131,000	1,584,850	12.098	10.46	10.46	10.48	10.41	10.60	151,320	10.474	-1.47%
2023-03-02	0	12.26	12.24	12.30	12.26	12.80	95,000	1,170,820	12.324	10.61	10.60	10.65	10.61	11.08	109,736	10.669	-1.76%
2023-03-01	0	12.48	12.34	12.48	12.26	12.48	161,000	1,989,595	12.358	10.80	10.68	10.80	10.61	10.80	185,973	10.698	0.97%
2023-02-28	0	12.36	12.24	12.36	12.24	12.36	13,000	159,650	12.281	10.70	10.60	10.70	10.60	10.70	15,016	10.632	1.31%
2023-02-27	0	12.20	12.20	12.30	12.18	12.34	39,000	477,530	12.244	10.56	10.56	10.65	10.54	10.68	45,049	10.600	0.16%
2023-02-24	0	12.18	12.14	12.18	12.16	12.24	39,000	476,210	12.211	10.54	10.51	10.54	10.53	10.60	45,049	10.571	-0.33%
2023-02-23	0	12.22	12.22	12.26	12.02	12.24	15,500	188,720	12.175	10.58	10.58	10.61	10.41	10.60	17,904	10.541	-0.16%
2023-02-22	0	12.24	12.24	12.36	12.14	12.58	31,000	384,160	12.392	10.60	10.60	10.70	10.51	10.89	35,808	10.728	0.00%
2023-02-21	0	12.24	12.22	12.24	12.18	12.48	24,571	302,186	12.298	10.60	10.58	10.60	10.54	10.80	28,382	10.647	0.82%
2023-02-20	0	12.14	12.10	12.14	12.10	12.24	44,500	540,940	12.156	10.51	10.48	10.51	10.48	10.60	51,402	10.524	-0.65%
2023-02-17	0	12.22	12.22	12.30	12.22	12.50	64,405	791,204	12.285	10.58	10.58	10.65	10.58	10.82	74,395	10.635	-2.08%
2023-02-16	0	12.48	12.48	12.52	12.48	12.64	24,500	307,250	12.541	10.80	10.80	10.84	10.80	10.94	28,300	10.857	-0.95%
2023-02-15	0	12.60	12.40	12.60	12.28	12.60	29,266	362,310	12.380	10.91	10.73	10.91	10.63	10.91	33,806	10.717	0.96%
2023-02-14	0	12.48	12.44	12.60	12.44	12.60	11,000	137,470	12.497	10.80	10.77	10.91	10.77	10.91	12,706	10.819	-0.95%
2023-02-13	0	12.60	12.44	12.70	12.44	12.70	29,500	372,390	12.623	10.91	10.77	10.99	10.77	10.99	34,076	10.928	0.16%
2023-02-10	0	12.58	12.56	12.58	12.50	12.80	28,000	352,580	12.592	10.89	10.87	10.89	10.82	11.08	32,343	10.901	-1.72%
2023-02-09	0	12.80	12.72	12.80	12.72	12.96	16,100	207,360	12.880	11.08	11.01	11.08	11.01	11.22	18,597	11.150	0.00%
2023-02-08	0	12.80	12.80	12.98	12.68	12.90	15,500	199,540	12.874	11.08	11.08	11.24	10.98	11.17	17,904	11.145	-0.78%
2023-02-07	0	12.90	12.90	12.94	12.90	13.00	25,763	333,383	12.940	11.17	11.17	11.20	11.17	11.25	29,759	11.203	0.00%
2023-02-06	0	12.90	12.70	12.90	12.70	13.04	27,000	347,360	12.865	11.17	10.99	11.17	10.99	11.29	31,188	11.138	-1.07%
2023-02-03	0	13.04	12.90	13.16	12.88	13.12	21,500	278,880	12.971	11.29	11.17	11.39	11.15	11.36	24,835	11.229	1.09%
2023-02-02	0	12.90	12.80	12.90	12.80	13.08	121,000	1,558,220	12.878	11.17	11.08	11.17	11.08	11.32	139,769	11.149	-1.38%
2023-02-01	0	13.08	13.04	13.08	13.00	13.12	54,000	705,110	13.058	11.32	11.29	11.32	11.25	11.36	62,376	11.304	-0.30%
2023-01-31	0	13.12	13.08	13.12	13.02	13.28	42,500	555,950	13.081	11.36	11.32	11.36	11.27	11.50	49,092	11.325	-1.50%
2023-01-30	0	13.32	13.28	13.32	13.28	13.52	62,500	833,690	13.339	11.53	11.50	11.53	11.50	11.70	72,194	11.548	-1.33%
2023-01-27	0	13.50	13.40	13.50	13.22	13.50	27,000	360,420	13.349	11.69	11.60	11.69	11.44	11.69	31,188	11.556	1.05%
2023-01-26	0	13.36	13.32	13.36	13.20	13.64	174,072	2,322,359	13.341	11.57	11.53	11.57	11.43	11.81	201,073	11.550	0.00%
2023-01-20	0	13.36	13.36	13.48	13.22	13.50	44,000	588,340	13.371	11.57	11.57	11.67	11.44	11.69	50,825	11.576	2.45%
2023-01-19	0	13.04	13.00	13.04	13.00	13.40	64,500	846,690	13.127	11.29	11.25	11.29	11.25	11.60	74,505	11.364	0.00%
2023-01-18	0	13.04	13.00	13.04	13.00	13.20	62,000	809,360	13.054	11.29	11.25	11.29	11.25	11.43	71,617	11.301	0.31%
2023-01-17	0	13.00	13.00	13.18	13.00	13.16	20,000	261,340	13.067	11.25	11.25	11.41	11.25	11.39	23,102	11.312	-1.96%
2023-01-16	0	13.26	13.18	13.26	13.18	13.34	83,000	1,096,080	13.206	11.48	11.41	11.48	11.41	11.55	95,874	11.432	-0.60%
2023-01-13	0	13.34	13.28	13.34	13.12	14.00	191,000	2,530,480	13.249	11.55	11.50	11.55	11.36	12.12	220,626	11.470	1.99%
2023-01-12	0	13.08	13.04	13.08	13.00	13.20	85,000	1,110,810	13.068	11.32	11.29	11.32	11.25	11.43	98,185	11.313	-1.65%
2023-01-11	0	13.30	13.20	13.30	13.20	13.50	86,000	1,148,670	13.357	11.51	11.43	11.51	11.43	11.69	99,340	11.563	-0.60%
2023-01-10	0	13.38	13.30	13.38	13.14	13.68	100,500	1,337,380	13.307	11.58	11.51	11.58	11.38	11.84	116,089	11.520	-2.19%
2023-01-09	0	13.68	13.64	13.66	13.56	13.90	43,891	603,750	13.756	11.84	11.81	11.83	11.74	12.03	50,699	11.909	-1.58%
2023-01-06	0	13.90	13.80	13.90	13.52	14.00	105,500	1,444,090	13.688	12.03	11.95	12.03	11.70	12.12	121,864	11.850	0.14%
2023-01-05	0	13.88	13.88	13.90	13.88	14.10	84,500	1,177,755	13.938	12.02	12.02	12.03	12.02	12.21	97,607	12.066	0.29%
2023-01-04	0	13.84	13.84	13.88	13.80	13.92	51,500	712,650	13.838	11.98	11.98	12.02	11.95	12.05	59,488	11.980	0.44%
2023-01-03	0	13.78	13.76	13.92	13.10	14.00	68,000	942,390	13.859	11.93	11.91	12.05	11.34	12.12	78,548	11.998	-1.15%
2022-12-30	0	13.94	13.78	13.94	13.68	13.94	68,500	940,970	13.737	12.07	11.93	12.07	11.84	12.07	79,125	11.892	0.14%
2022-12-29	0	13.92	13.84	13.92	13.70	14.12	92,001	1,275,433	13.863	12.05	11.98	12.05	11.86	12.22	106,271	12.002	-0.14%
2022-12-28	0	13.94	13.90	13.98	13.50	14.00	207,000	2,868,440	13.857	12.07	12.03	12.10	11.69	12.12	239,108	11.996	3.87%
2022-12-23	0	13.42	13.42	13.46	13.20	13.48	50,500	676,860	13.403	11.62	11.62	11.65	11.43	11.67	58,333	11.603	-0.45%
2022-12-22	0	13.48	13.36	13.48	13.18	13.68	147,500	1,982,800	13.443	11.67	11.57	11.67	11.41	11.84	170,379	11.638	2.12%
2022-12-21	0	13.20	13.10	13.20	12.54	13.20	65,182	837,338	12.846	11.43	11.34	11.43	10.86	11.43	75,293	11.121	0.76%
2022-12-20	0	13.10	13.00	13.10	12.76	13.16	103,000	1,326,250	12.876	11.34	11.25	11.34	11.05	11.39	118,977	11.147	0.92%
2022-12-19	0	12.98	12.90	13.12	12.88	13.20	26,500	346,020	13.057	11.24	11.17	11.36	11.15	11.43	30,610	11.304	-2.11%
2022-12-16	0	13.26	13.16	13.26	12.82	13.38	75,500	991,070	13.127	11.48	11.39	11.48	11.10	11.58	87,211	11.364	2.63%
2022-12-15	0	12.92	12.90	12.98	12.70	13.50	88,000	1,141,360	12.970	11.19	11.17	11.24	10.99	11.69	101,650	11.228	-4.30%
2022-12-14	0	13.50	13.50	13.58	13.42	13.80	250,500	3,381,090	13.497	11.69	11.69	11.76	11.62	11.95	289,356	11.685	0.90%
2022-12-13	0	13.38	13.36	13.38	12.22	13.40	402,500	5,242,490	13.025	11.58	11.57	11.58	10.58	11.60	464,933	11.276	8.78%
2022-12-12	0	12.30	12.20	12.34	11.82	12.50	251,000	3,062,780	12.202	10.65	10.56	10.68	10.23	10.82	289,933	10.564	1.49%
2022-12-09	0	12.30	12.32	12.34	12.10	12.48	340,609	4,164,182	12.226	10.49	10.51	10.53	10.32	10.65	399,285	10.429	3.54%
2022-12-08	0	11.88	11.88	11.96	11.56	12.00	182,000	2,165,470	11.898	10.13	10.13	10.20	9.861	10.24	213,353	10.150	3.30%
2022-12-07	0	11.50	11.42	11.50	11.50	12.00	123,186	1,447,193	11.748	9.810	9.742	9.810	9.810	10.24	144,407	10.022	0.00%
2022-12-06	0	11.50	11.42	11.54	11.06	11.50	92,000	1,049,080	11.403	9.810	9.742	9.844	9.435	9.810	107,849	9.7273	1.59%
2022-12-05	0	11.32	11.30	11.32	10.78	11.36	226,400	2,522,316	11.141	9.657	9.639	9.657	9.196	9.691	265,401	9.5038	5.01%
2022-12-02	0	10.78	10.62	10.80	10.52	10.90	61,811	664,888	10.757	9.196	9.059	9.213	8.974	9.298	72,459	9.1761	-0.92%
2022-12-01	0	10.88	10.86	10.88	10.34	10.96	183,000	1,969,560	10.763	9.281	9.264	9.281	8.821	9.349	214,525	9.1810	5.22%
2022-11-30	0	10.34	10.24	10.32	10.18	10.36	60,000	614,920	10.249	8.821	8.735	8.803	8.684	8.838	70,336	8.7426	0.58%
2022-11-29	0	10.28	10.16	10.28	10.04	10.32	189,500	1,929,980	10.185	8.769	8.667	8.769	8.565	8.803	222,145	8.6879	1.18%
2022-11-28	0	10.16	10.10	10.16	10.02	10.16	39,500	400,690	10.144	8.667	8.616	8.667	8.548	8.667	46,305	8.6534	-0.20%
2022-11-25	0	10.18	10.00	10.18	10.00	10.30	34,000	345,360	10.158	8.684	8.530	8.684	8.530	8.786	39,857	8.6650	0.20%
2022-11-24	0	10.16	10.06	10.20	9.920	10.16	24,500	245,565	10.023	8.667	8.582	8.701	8.462	8.667	28,721	8.5502	1.80%
2022-11-23	0	9.980	9.980	10.28	9.920	9.960	29,000	288,460	9.9469	8.513	8.513	8.769	8.462	8.496	33,996	8.4852	0.00%
2022-11-22	0	9.980	9.950	9.980	9.920	10.00	46,500	462,855	9.9539	8.513	8.488	8.513	8.462	8.530	54,510	8.4911	0.10%
2022-11-21	0	9.970	9.960	10.14	9.920	10.28	44,267	444,811	10.048	8.505	8.496	8.650	8.462	8.769	51,893	8.5717	-1.68%
2022-11-18	0	10.14	10.14	10.28	10.10	10.30	64,442	656,326	10.185	8.650	8.650	8.769	8.616	8.786	75,543	8.6881	0.20%
2022-11-17	0	10.12	10.06	10.12	9.910	10.12	38,194	382,993	10.028	8.633	8.582	8.633	8.454	8.633	44,774	8.5540	-0.78%
2022-11-16	0	10.20	10.12	10.18	10.06	10.32	128,000	1,305,340	10.198	8.701	8.633	8.684	8.582	8.803	150,050	8.6994	1.39%
2022-11-15	0	10.06	10.06	10.20	9.630	10.30	150,500	1,512,455	10.050	8.582	8.582	8.701	8.215	8.786	176,426	8.5727	5.56%
2022-11-14	0	9.530	9.480	9.600	9.330	9.680	156,200	1,480,759	9.4799	8.130	8.087	8.189	7.959	8.258	183,108	8.0868	3.70%
2022-11-11	0	9.190	9.180	9.190	8.920	9.190	105,500	961,965	9.1182	7.840	7.831	7.840	7.609	7.840	123,674	7.7782	3.37%
2022-11-10	0	8.890	8.890	9.000	8.860	8.910	36,500	325,035	8.9051	7.584	7.584	7.677	7.558	7.601	42,788	7.5965	-1.98%
2022-11-09	0	9.070	9.030	9.070	8.920	9.110	103,000	934,355	9.0714	7.737	7.703	7.737	7.609	7.771	120,744	7.7383	1.91%
2022-11-08	0	8.900	8.840	8.920	8.840	8.930	35,500	315,180	8.8783	7.592	7.541	7.609	7.541	7.618	41,615	7.5736	-0.22%
2022-11-07	0	8.920	8.920	8.970	8.700	8.930	118,043	1,043,135	8.8369	7.609	7.609	7.652	7.422	7.618	138,378	7.5383	2.53%
2022-11-04	0	8.700	8.710	8.760	8.640	8.790	464,000	4,025,930	8.6766	7.422	7.430	7.473	7.370	7.498	543,932	7.4015	-1.47%
2022-11-03	0	8.830	8.830	8.900	8.800	9.010	64,500	570,745	8.8488	7.532	7.532	7.592	7.507	7.686	75,611	7.5484	-2.11%
2022-11-02	0	9.020	8.920	9.020	8.810	9.050	20,500	183,070	8.9302	7.694	7.609	7.694	7.515	7.720	24,031	7.6179	0.56%
2022-11-01	0	8.970	8.880	8.990	8.660	9.150	64,000	575,450	8.9914	7.652	7.575	7.669	7.387	7.805	75,025	7.6701	-0.66%
2022-10-31	0	9.030	9.000	9.030	8.870	9.150	71,513	644,390	9.0108	7.703	7.677	7.703	7.567	7.805	83,832	7.6867	0.11%
2022-10-28	0	9.020	9.000	9.020	8.900	9.180	79,500	715,180	8.9960	7.694	7.677	7.694	7.592	7.831	93,195	7.6740	0.22%
2022-10-27	0	9.000	8.980	9.050	8.960	9.110	95,500	862,760	9.0341	7.677	7.660	7.720	7.643	7.771	111,952	7.7066	-0.22%
2022-10-26	0	9.020	8.890	9.010	8.900	9.060	99,000	886,575	8.9553	7.694	7.584	7.686	7.592	7.729	116,054	7.6393	0.56%
2022-10-25	0	8.970	8.940	8.970	8.900	9.000	54,000	482,400	8.9333	7.652	7.626	7.652	7.592	7.677	63,302	7.6206	-0.33%
2022-10-24	0	9.000	9.000	9.080	8.990	9.300	117,054	1,062,673	9.0785	7.677	7.677	7.746	7.669	7.933	137,219	7.7444	-3.33%
2022-10-21	0	9.310	9.300	9.390	9.210	9.390	51,500	481,605	9.3516	7.942	7.933	8.010	7.857	8.010	60,372	7.9773	-0.85%
2022-10-20	0	9.390	9.380	9.390	9.130	9.400	94,000	872,215	9.2789	8.010	8.002	8.010	7.788	8.019	110,193	7.9153	-0.11%
2022-10-19	0	9.400	9.400	9.410	9.400	9.610	34,000	321,610	9.4591	8.019	8.019	8.027	8.019	8.198	39,857	8.0691	-1.88%
2022-10-18	0	9.580	9.560	9.580	9.550	9.700	28,000	268,440	9.5871	8.172	8.155	8.172	8.147	8.275	32,823	8.1783	-1.03%
2022-10-17	0	9.680	9.600	9.700	9.580	9.800	40,500	390,235	9.6354	8.258	8.189	8.275	8.172	8.360	47,477	8.2195	-1.53%
2022-10-14	0	9.830	9.800	9.830	9.680	9.970	61,000	597,950	9.8025	8.385	8.360	8.385	8.258	8.505	71,508	8.3620	0.51%
2022-10-13	0	9.780	9.780	9.800	9.760	9.860	20,885	204,646	9.7987	8.343	8.343	8.360	8.326	8.411	24,483	8.3588	-0.20%
2022-10-12	0	9.800	9.720	9.920	9.680	9.850	70,500	690,560	9.7952	8.360	8.292	8.462	8.258	8.403	82,645	8.3558	-1.41%
2022-10-11	0	9.940	9.930	10.18	9.930	10.10	22,000	220,770	10.035	8.479	8.471	8.684	8.471	8.616	25,790	8.5603	-0.60%
2022-10-10	0	10.00	10.00	10.58	10.00	10.70	53,714	545,869	10.163	8.530	8.530	9.025	8.530	9.128	62,967	8.6691	-6.54%
2022-10-07	0	10.70	10.60	10.74	10.46	11.00	33,500	360,110	10.750	9.128	9.042	9.162	8.923	9.384	39,271	9.1699	-2.55%
2022-10-06	0	10.98	10.70	10.96	10.70	11.00	17,000	183,610	10.801	9.366	9.128	9.349	9.128	9.384	19,929	9.2134	3.39%
2022-10-05	0	10.62	10.60	10.62	10.02	10.64	100,500	1,042,950	10.378	9.059	9.042	9.059	8.548	9.076	117,813	8.8526	6.20%
2022-10-03	0	10.00	10.00	10.12	9.980	10.14	36,000	362,310	10.064	8.530	8.530	8.633	8.513	8.650	42,202	8.5852	1.01%
2022-09-30	0	9.900	9.900	10.00	9.720	10.04	87,729	863,271	9.8402	8.445	8.445	8.530	8.292	8.565	102,842	8.3942	0.20%
2022-09-29	0	9.880	9.880	10.00	9.680	10.40	59,000	594,420	10.075	8.428	8.428	8.530	8.258	8.872	69,164	8.5944	-2.95%
2022-09-28	0	10.18	10.12	10.30	10.10	10.48	68,498	698,789	10.202	8.684	8.633	8.786	8.616	8.940	80,298	8.7025	-3.23%
2022-09-27	0	10.52	10.50	10.62	10.50	10.80	62,000	657,330	10.602	8.974	8.957	9.059	8.957	9.213	72,681	9.0441	-2.59%
2022-09-26	0	10.80	10.80	10.92	10.80	11.14	54,500	595,810	10.932	9.213	9.213	9.315	9.213	9.503	63,889	9.3258	-1.64%
2022-09-23	0	10.98	10.98	11.06	10.94	11.06	36,500	401,200	10.992	9.366	9.366	9.435	9.332	9.435	42,788	9.3765	-1.61%
2022-09-22	0	11.16	10.90	11.08	10.80	11.20	35,088	385,159	10.977	9.520	9.298	9.452	9.213	9.554	41,133	9.3639	-0.71%
2022-09-21	0	11.24	11.22	11.30	11.20	11.48	32,694	369,187	11.292	9.588	9.571	9.639	9.554	9.793	38,326	9.6328	-0.18%
2022-09-20	0	11.26	11.24	11.26	11.02	11.52	70,001	793,411	11.334	9.605	9.588	9.605	9.401	9.827	82,060	9.6687	3.30%
2022-09-19	0	10.90	10.90	11.46	10.90	11.50	191,999	2,116,368	11.023	9.298	9.298	9.776	9.298	9.810	225,074	9.4030	-5.22%
2022-09-16	0	11.50	11.46	11.50	11.50	12.28	218,000	2,561,810	11.751	9.810	9.776	9.810	9.810	10.48	255,554	10.025	-6.66%
2022-09-15	0	12.32	12.30	12.32	12.26	12.50	52,000	640,370	12.315	10.51	10.49	10.51	10.46	10.66	60,958	10.505	-1.12%
2022-09-14	0	12.46	12.44	12.50	12.46	12.88	81,500	1,019,400	12.508	10.63	10.61	10.66	10.63	10.99	95,540	10.670	-1.74%
2022-09-13	0	13.08	13.02	13.10	12.80	13.10	72,500	939,670	12.961	10.82	10.77	10.83	10.59	10.83	87,670	10.718	0.46%
2022-09-09	0	13.02	12.88	13.02	12.88	13.10	64,000	827,220	12.925	10.77	10.65	10.77	10.65	10.83	77,392	10.689	0.93%
2022-09-08	0	12.90	12.86	12.90	12.80	13.14	27,500	354,720	12.899	10.67	10.63	10.67	10.59	10.87	33,254	10.667	0.78%
2022-09-07	0	12.80	12.80	12.92	12.78	12.98	14,562	186,514	12.808	10.59	10.59	10.68	10.57	10.73	17,609	10.592	0.00%
2022-09-06	0	12.80	12.78	12.80	12.76	12.98	23,500	300,950	12.806	10.59	10.57	10.59	10.55	10.73	28,417	10.590	-0.47%
2022-09-05	0	12.86	12.84	12.88	12.84	12.88	14,000	180,310	12.879	10.63	10.62	10.65	10.62	10.65	16,929	10.651	-0.31%
2022-09-02	0	12.90	12.82	12.94	12.80	12.90	7,000	89,850	12.836	10.67	10.60	10.70	10.59	10.67	8,465	10.615	0.00%
2022-09-01	0	12.90	12.90	12.98	12.82	13.00	6,000	77,610	12.935	10.67	10.67	10.73	10.60	10.75	7,255	10.697	-0.77%
2022-08-31	0	13.00	13.00	13.08	12.96	13.10	48,500	629,910	12.988	10.75	10.75	10.82	10.72	10.83	58,648	10.740	-0.76%
2022-08-30	0	13.10	13.10	13.28	13.00	13.10	21,500	280,650	13.053	10.83	10.83	10.98	10.75	10.83	25,999	10.795	0.61%
2022-08-29	0	13.02	13.02	13.12	12.90	13.26	18,500	241,520	13.055	10.77	10.77	10.85	10.67	10.97	22,371	10.796	-1.81%
2022-08-26	0	13.26	13.12	13.26	13.02	13.30	40,000	525,210	13.130	10.97	10.85	10.97	10.77	11.00	48,370	10.858	0.76%
2022-08-25	0	13.16	13.16	13.30	13.14	13.14	500	6,570	13.140	10.88	10.88	11.00	10.87	10.87	605	10.866	0.15%
2022-08-24	0	13.14	13.14	13.16	13.02	13.36	30,500	402,990	13.213	10.87	10.87	10.88	10.77	11.05	36,882	10.926	-1.20%
2022-08-23	0	13.30	13.30	13.38	13.30	13.36	9,000	120,000	13.333	11.00	11.00	11.06	11.00	11.05	10,883	11.026	-0.45%
2022-08-22	0	13.36	13.30	13.40	13.18	13.40	17,500	233,050	13.317	11.05	11.00	11.08	10.90	11.08	21,162	11.013	1.37%
2022-08-19	0	13.18	13.18	13.30	13.16	13.30	9,111	120,268	13.200	10.90	10.90	11.00	10.88	11.00	11,017	10.916	-0.75%
2022-08-18	0	13.28	13.20	13.30	13.36	13.36	500	6,680	13.360	10.98	10.92	11.00	11.05	11.05	605	11.048	0.61%
2022-08-17	0	13.20	13.18	13.22	13.18	13.28	17,500	231,040	13.202	10.92	10.90	10.93	10.90	10.98	21,162	10.918	-0.60%
2022-08-16	0	13.28	13.28	13.30	13.26	13.32	27,000	358,570	13.280	10.98	10.98	11.00	10.97	11.02	32,650	10.982	0.15%
2022-08-15	0	13.26	13.26	13.42	13.22	13.46	8,500	113,190	13.316	10.97	10.97	11.10	10.93	11.13	10,279	11.012	-1.34%
2022-08-12	0	13.44	13.34	13.46	13.34	13.44	12,500	167,470	13.398	11.11	11.03	11.13	11.03	11.11	15,116	11.079	0.45%
2022-08-11	0	13.38	13.38	13.42	13.30	13.46	21,000	281,520	13.406	11.06	11.06	11.10	11.00	11.13	25,394	11.086	-0.45%
2022-08-10	0	13.44	13.32	13.42	13.10	13.48	40,000	533,070	13.327	11.11	11.02	11.10	10.83	11.15	48,370	11.021	2.13%
2022-08-09	0	13.16	13.14	13.16	13.16	13.16	27,500	361,900	13.160	10.88	10.87	10.88	10.88	10.88	33,254	10.883	-0.75%
2022-08-08	0	13.26	13.12	13.28	13.08	13.26	36,000	471,730	13.104	10.97	10.85	10.98	10.82	10.97	43,533	10.836	0.45%
2022-08-05	0	13.20	13.20	13.30	13.14	13.30	29,188	384,842	13.185	10.92	10.92	11.00	10.87	11.00	35,296	10.903	0.00%
2022-08-04	0	13.20	13.20	13.32	13.20	13.32	4,500	59,610	13.247	10.92	10.92	11.02	10.92	11.02	5,442	10.954	0.00%
2022-08-03	0	13.20	13.20	13.26	13.20	13.42	7,000	92,540	13.220	10.92	10.92	10.97	10.92	11.10	8,465	10.932	0.61%
2022-08-02	0	13.12	13.08	13.22	13.02	13.32	45,000	589,700	13.104	10.85	10.82	10.93	10.77	11.02	54,416	10.837	-1.50%
2022-08-01	0	13.32	13.32	13.34	13.32	13.32	1,000	13,360	13.360	11.02	11.02	11.03	11.02	11.02	1,209	11.048	-0.60%
2022-07-29	0	13.40	13.40	13.48	13.38	13.50	13,500	181,010	13.408	11.08	11.08	11.15	11.06	11.16	16,325	11.088	-0.74%
2022-07-28	0	13.50	13.52	13.78	13.32	13.68	34,500	464,330	13.459	11.16	11.18	11.40	11.02	11.31	41,719	11.130	0.90%
2022-07-27	0	13.38	13.38	13.40	-	-	0	0	-	11.06	11.06	11.08	-	-	0	-	0.15%
2022-07-26	0	13.36	13.36	13.50	13.36	13.50	21,500	288,860	13.435	11.05	11.05	11.16	11.05	11.16	25,999	11.111	0.00%
2022-07-25	0	13.36	13.28	13.36	13.24	13.40	5,500	73,350	13.336	11.05	10.98	11.05	10.95	11.08	6,651	11.029	0.45%
2022-07-22	0	13.30	13.28	13.46	13.30	13.50	23,669	316,248	13.361	11.00	10.98	11.13	11.00	11.16	28,622	11.049	-0.75%
2022-07-21	0	13.40	13.40	13.50	13.40	13.46	12,000	161,140	13.428	11.08	11.08	11.16	11.08	11.13	14,511	11.105	-0.15%
2022-07-20	0	13.42	13.40	13.50	13.30	13.50	13,500	181,430	13.439	11.10	11.08	11.16	11.00	11.16	16,325	11.114	-0.30%
2022-07-19	0	13.46	13.40	13.46	13.46	13.50	14,500	195,270	13.467	11.13	11.08	11.13	11.13	11.16	17,534	11.137	-0.15%
2022-07-18	0	13.48	13.34	13.50	13.32	13.48	14,000	187,510	13.394	11.15	11.03	11.16	11.02	11.15	16,929	11.076	1.35%
2022-07-15	0	13.30	13.24	13.30	13.22	13.50	69,500	922,790	13.278	11.00	10.95	11.00	10.93	11.16	84,043	10.980	-1.92%
2022-07-14	0	13.56	13.56	13.60	13.50	13.62	24,500	332,400	13.567	11.21	11.21	11.25	11.16	11.26	29,627	11.220	-0.59%
2022-07-13	0	13.64	13.64	13.68	13.60	13.68	23,000	313,730	13.640	11.28	11.28	11.31	11.25	11.31	27,813	11.280	-0.29%
2022-07-12	0	13.68	13.66	13.68	13.70	13.74	23,500	322,270	13.714	11.31	11.30	11.31	11.33	11.36	28,417	11.341	-0.58%
2022-07-11	0	13.76	13.76	13.80	13.76	13.82	25,500	351,440	13.782	11.38	11.38	11.41	11.38	11.43	30,836	11.397	-0.86%
2022-07-08	0	13.88	13.86	13.88	13.88	13.90	28,605	397,077	13.881	11.48	11.46	11.48	11.48	11.49	34,591	11.479	0.00%
2022-07-07	0	13.88	13.88	13.90	13.88	13.92	17,000	236,220	13.895	11.48	11.48	11.49	11.48	11.51	20,557	11.491	-0.29%
2022-07-06	0	13.92	13.92	14.00	13.92	14.02	14,500	202,720	13.981	11.51	11.51	11.58	11.51	11.59	17,534	11.561	-1.28%
2022-07-05	0	14.10	14.02	14.10	14.00	14.10	29,500	415,070	14.070	11.66	11.59	11.66	11.58	11.66	35,673	11.635	-0.42%
2022-07-04	0	14.16	14.10	14.16	14.10	14.20	23,000	325,590	14.156	11.71	11.66	11.71	11.66	11.74	27,813	11.707	-0.14%
2022-06-30	0	14.18	14.16	14.18	14.08	14.20	81,834	1,156,779	14.136	11.73	11.71	11.73	11.64	11.74	98,958	11.690	1.14%
2022-06-29	0	14.02	13.94	14.04	13.92	14.06	22,000	308,120	14.005	11.59	11.53	11.61	11.51	11.63	26,603	11.582	-0.28%
2022-06-28	0	14.06	14.00	14.06	13.94	14.06	24,637	345,463	14.022	11.63	11.58	11.63	11.53	11.63	29,792	11.596	-0.14%
2022-06-27	0	14.08	13.98	14.08	13.84	14.08	98,494	1,379,615	14.007	11.64	11.56	11.64	11.45	11.64	119,104	11.583	1.73%
2022-06-24	0	13.84	13.74	13.84	13.60	13.84	25,500	349,450	13.704	11.45	11.36	11.45	11.25	11.45	30,836	11.333	1.02%
2022-06-23	0	13.70	13.68	13.82	13.60	13.80	14,755	201,042	13.625	11.33	11.31	11.43	11.25	11.41	17,842	11.268	0.88%
2022-06-22	0	13.58	13.58	13.74	13.58	13.78	31,750	432,990	13.637	11.23	11.23	11.36	11.23	11.40	38,394	11.278	-1.74%
2022-06-21	0	13.82	13.78	13.84	13.78	13.84	16,500	227,740	13.802	11.43	11.40	11.45	11.40	11.45	19,953	11.414	0.88%
2022-06-20	0	13.70	13.70	13.80	13.64	13.88	22,500	309,350	13.749	11.33	11.33	11.41	11.28	11.48	27,208	11.370	0.59%
2022-06-17	0	13.62	13.62	13.68	13.60	13.70	38,500	524,950	13.635	11.26	11.26	11.31	11.25	11.33	46,556	11.276	-0.58%
2022-06-16	0	13.70	13.70	13.78	13.66	13.80	46,500	638,510	13.731	11.33	11.33	11.40	11.30	11.41	56,230	11.355	-1.01%
2022-06-15	0	13.84	13.84	13.86	13.82	13.90	30,501	422,503	13.852	11.45	11.45	11.46	11.43	11.49	36,883	11.455	-0.14%
2022-06-14	0	13.86	13.86	13.94	13.86	14.00	39,500	550,290	13.931	11.46	11.46	11.53	11.46	11.58	47,765	11.521	-0.72%
2022-06-13	0	13.96	13.90	14.00	13.86	14.20	54,500	765,900	14.053	11.54	11.49	11.58	11.46	11.74	65,904	11.621	-0.14%
2022-06-10	0	13.98	13.98	14.00	13.94	14.06	33,000	462,200	14.006	11.56	11.56	11.58	11.53	11.63	39,905	11.582	-0.71%
2022-06-09	0	14.08	14.00	14.04	14.00	14.10	34,500	483,380	14.011	11.64	11.58	11.61	11.58	11.66	41,719	11.587	0.00%
2022-06-08	0	14.08	14.06	14.08	14.00	14.16	24,672	346,865	14.059	11.64	11.63	11.64	11.58	11.71	29,835	11.626	-0.56%
2022-06-07	0	14.16	14.12	14.20	14.10	14.18	19,500	275,559	14.131	11.71	11.68	11.74	11.66	11.73	23,580	11.686	-0.14%
2022-06-06	0	14.18	14.14	14.20	14.10	14.30	19,092	270,381	14.162	11.73	11.69	11.74	11.66	11.83	23,087	11.711	-0.98%
2022-06-02	0	14.32	14.20	14.32	14.18	14.38	36,000	513,929	14.276	11.84	11.74	11.84	11.73	11.89	43,533	11.806	0.85%
2022-06-01	0	14.20	14.18	14.20	14.10	14.20	37,000	524,580	14.178	11.74	11.73	11.74	11.66	11.74	44,742	11.725	0.00%
2022-05-31	0	14.20	14.18	14.24	14.06	14.20	60,000	845,680	14.095	11.74	11.73	11.78	11.63	11.74	72,555	11.656	1.14%
2022-05-30	0	14.04	13.98	14.08	13.92	14.04	47,000	657,160	13.982	11.61	11.56	11.64	11.51	11.61	56,835	11.563	0.57%
2022-05-27	0	13.96	13.92	13.98	13.86	13.96	47,500	659,970	13.894	11.54	11.51	11.56	11.46	11.54	57,439	11.490	0.43%
2022-05-26	0	13.90	13.86	13.94	13.86	13.98	22,500	312,710	13.898	11.49	11.46	11.53	11.46	11.56	27,208	11.493	-0.57%
2022-05-25	0	13.98	13.98	14.00	13.88	14.00	87,000	1,214,010	13.954	11.56	11.56	11.58	11.48	11.58	105,204	11.540	-0.43%
2022-05-24	0	14.04	14.02	14.04	14.00	14.14	37,246	523,028	14.043	11.61	11.59	11.61	11.58	11.69	45,040	11.613	-0.43%
2022-05-23	0	14.10	14.04	14.12	14.00	14.16	21,500	302,550	14.072	11.66	11.61	11.68	11.58	11.71	25,999	11.637	-0.14%
2022-05-20	0	14.12	14.12	14.18	14.00	14.18	19,500	274,780	14.091	11.68	11.68	11.73	11.58	11.73	23,580	11.653	-0.42%
2022-05-19	0	14.18	14.10	14.20	14.02	14.20	16,000	226,660	14.166	11.73	11.66	11.74	11.59	11.74	19,348	11.715	-0.42%
2022-05-18	0	14.24	14.14	14.28	14.10	14.30	18,000	255,060	14.170	11.78	11.69	11.81	11.66	11.83	21,766	11.718	0.28%
2022-05-17	0	14.20	14.16	14.20	14.10	14.20	17,000	240,470	14.145	11.74	11.71	11.74	11.66	11.74	20,557	11.698	1.00%
2022-05-16	0	14.06	14.00	14.06	13.98	14.08	18,500	259,679	14.037	11.63	11.58	11.63	11.56	11.64	22,371	11.608	-0.28%
2022-05-13	0	14.10	14.04	14.20	14.00	14.34	64,500	910,570	14.117	11.66	11.61	11.74	11.58	11.86	77,996	11.675	-1.40%
2022-05-12	0	14.30	14.10	14.32	14.10	14.36	25,257	359,980	14.253	11.83	11.66	11.84	11.66	11.88	30,542	11.786	-0.83%
2022-05-11	0	14.42	14.34	14.44	14.34	14.44	26,093	375,772	14.401	11.92	11.86	11.94	11.86	11.94	31,553	11.909	0.42%
2022-05-10	0	14.36	14.32	14.36	14.30	14.38	30,764	440,780	14.328	11.88	11.84	11.88	11.83	11.89	37,201	11.849	0.14%
2022-05-06	0	14.34	14.32	14.38	14.32	14.40	16,432	235,628	14.340	11.86	11.84	11.89	11.84	11.91	19,870	11.858	-0.97%
2022-05-05	0	14.48	14.40	14.48	14.40	14.48	9,500	137,000	14.421	11.97	11.91	11.97	11.91	11.97	11,488	11.926	0.00%
2022-05-04	0	14.48	14.40	14.48	14.38	14.48	71,500	1,030,285	14.410	11.97	11.91	11.97	11.89	11.97	86,461	11.916	0.14%
2022-05-03	0	14.46	14.40	14.46	14.32	14.48	37,500	540,690	14.418	11.96	11.91	11.96	11.84	11.97	45,347	11.923	0.84%
2022-04-29	0	14.34	14.34	14.38	14.34	14.42	31,000	445,460	14.370	11.86	11.86	11.89	11.86	11.92	37,487	11.883	0.00%
2022-04-28	0	14.34	14.34	14.40	14.30	14.44	126,000	1,809,940	14.365	11.86	11.86	11.91	11.83	11.94	152,365	11.879	-0.55%
2022-04-27	0	14.42	14.42	14.44	14.38	14.52	25,000	360,340	14.414	11.92	11.92	11.94	11.89	12.01	30,231	11.919	-0.69%
2022-04-26	0	14.52	14.50	14.60	14.50	14.62	24,238	352,604	14.548	12.01	11.99	12.07	11.99	12.09	29,310	12.030	-0.27%
2022-04-25	0	14.56	14.56	14.66	14.50	14.86	90,500	1,322,200	14.610	12.04	12.04	12.12	11.99	12.29	109,437	12.082	-2.15%
2022-04-22	0	14.88	14.88	14.92	14.88	14.92	49,000	730,020	14.898	12.31	12.31	12.34	12.31	12.34	59,253	12.320	-0.53%
2022-04-21	0	14.96	14.96	15.00	14.92	15.10	24,000	359,830	14.993	12.37	12.37	12.40	12.34	12.49	29,022	12.399	-0.93%
2022-04-20	0	15.10	15.04	15.10	14.92	15.18	13,500	203,330	15.061	12.49	12.44	12.49	12.34	12.55	16,325	12.455	-0.53%
2022-04-19	0	15.18	15.04	15.18	14.90	15.18	50,500	762,659	15.102	12.55	12.44	12.55	12.32	12.55	61,067	12.489	0.00%
2022-04-14	0	15.18	15.18	15.20	15.08	15.20	111,000	1,683,960	15.171	12.55	12.55	12.57	12.47	12.57	134,226	12.546	0.93%
2022-04-13	0	15.04	15.00	15.06	15.00	15.06	19,500	293,240	15.038	12.44	12.40	12.45	12.40	12.45	23,580	12.436	0.13%
2022-04-12	0	15.02	14.92	15.08	15.00	15.12	19,000	286,390	15.073	12.42	12.34	12.47	12.40	12.50	22,976	12.465	0.13%
2022-04-11	0	15.00	14.92	15.02	14.92	15.38	48,000	728,170	15.170	12.40	12.34	12.42	12.34	12.72	58,044	12.545	-1.70%
2022-04-08	0	15.26	15.14	15.28	15.06	15.34	17,145	260,358	15.186	12.62	12.52	12.64	12.45	12.69	20,733	12.558	-0.26%
2022-04-07	0	15.30	15.18	15.30	15.12	15.44	36,500	556,230	15.239	12.65	12.55	12.65	12.50	12.77	44,138	12.602	-0.52%
2022-04-06	0	15.38	15.30	15.38	15.18	15.48	84,054	1,287,840	15.322	12.72	12.65	12.72	12.55	12.80	101,642	12.670	1.05%
2022-04-04	0	15.22	15.20	15.22	15.14	15.30	61,000	930,290	15.251	12.59	12.57	12.59	12.52	12.65	73,764	12.612	0.79%
2022-04-01	0	15.10	15.10	15.20	15.10	15.20	15,500	234,850	15.152	12.49	12.49	12.57	12.49	12.57	18,743	12.530	-0.66%
2022-03-31	0	15.20	15.20	15.26	15.14	15.26	19,000	288,820	15.201	12.57	12.57	12.62	12.52	12.62	22,976	12.571	-0.39%
2022-03-30	0	15.26	15.22	15.28	15.08	15.26	56,500	858,160	15.189	12.62	12.59	12.64	12.47	12.62	68,322	12.560	1.19%
2022-03-29	0	15.08	15.12	15.14	15.00	15.10	20,500	308,350	15.041	12.47	12.50	12.52	12.40	12.49	24,790	12.439	0.40%
2022-03-28	0	15.02	15.02	15.14	14.90	15.22	51,000	765,170	15.003	12.42	12.42	12.52	12.32	12.59	61,672	12.407	0.81%
2022-03-25	0	14.90	14.88	14.90	14.90	15.00	21,500	321,260	14.942	12.32	12.31	12.32	12.32	12.40	25,999	12.357	-0.67%
2022-03-24	0	15.00	15.00	15.04	14.90	15.04	45,000	672,660	14.948	12.40	12.40	12.44	12.32	12.44	54,416	12.361	-0.92%
2022-03-23	0	15.14	15.02	15.14	15.00	15.18	24,000	361,690	15.070	12.52	12.42	12.52	12.40	12.55	29,022	12.463	-0.26%
2022-03-22	0	15.18	15.14	15.18	15.12	15.36	53,500	815,780	15.248	12.55	12.52	12.55	12.50	12.70	64,695	12.610	-0.78%
2022-03-21	0	15.30	15.30	15.34	14.92	15.40	198,166	3,016,506	15.222	12.65	12.65	12.69	12.34	12.74	239,632	12.588	3.52%
2022-03-18	0	14.78	14.70	14.78	14.20	14.98	277,500	4,068,990	14.663	12.22	12.16	12.22	11.74	12.39	335,566	12.126	4.38%
2022-03-17	0	14.16	14.10	14.28	13.74	14.40	135,190	1,913,859	14.157	11.71	11.66	11.81	11.36	11.91	163,478	11.707	3.21%
2022-03-16	0	13.72	13.72	13.74	13.60	14.00	215,356	2,968,071	13.782	11.35	11.35	11.36	11.25	11.58	260,419	11.397	0.29%
2022-03-15	0	13.68	13.68	13.70	13.64	14.24	285,000	3,948,250	13.854	11.31	11.31	11.33	11.28	11.78	344,635	11.456	-3.66%
2022-03-14	0	14.20	14.12	14.20	14.12	14.32	64,000	908,420	14.194	11.74	11.68	11.74	11.68	11.84	77,392	11.738	0.00%
2022-03-11	0	14.20	14.20	14.48	14.20	14.36	103,750	1,478,331	14.249	11.74	11.74	11.97	11.74	11.88	125,459	11.783	-0.70%
2022-03-10	0	14.30	14.20	14.30	14.16	14.46	52,000	742,810	14.285	11.83	11.74	11.83	11.71	11.96	62,881	11.813	1.42%
2022-03-09	0	14.10	14.08	14.10	14.00	14.16	71,000	1,000,370	14.090	11.66	11.64	11.66	11.58	11.71	85,857	11.652	-0.28%
2022-03-08	0	14.14	14.12	14.22	14.14	14.28	42,000	597,360	14.223	11.69	11.68	11.76	11.69	11.81	50,788	11.762	-0.70%
2022-03-07	0	14.24	14.24	14.44	14.06	14.68	168,911	2,410,400	14.270	11.78	11.78	11.94	11.63	12.14	204,255	11.801	-3.13%
2022-03-04	0	14.70	14.68	14.70	14.60	14.90	91,500	1,350,800	14.763	12.16	12.14	12.16	12.07	12.32	110,646	12.208	-1.34%
2022-03-03	0	14.90	14.82	14.90	14.80	15.00	25,001	372,204	14.888	12.32	12.26	12.32	12.24	12.40	30,232	12.311	0.68%
2022-03-02	0	14.80	14.78	14.80	14.78	14.90	85,000	1,259,070	14.813	12.24	12.22	12.24	12.22	12.32	102,786	12.249	-0.94%
2022-03-01	0	14.94	14.94	14.96	14.82	14.98	101,010	1,502,249	14.872	12.35	12.35	12.37	12.26	12.39	122,146	12.299	-0.40%
2022-02-28	0	15.00	15.00	15.10	15.00	15.30	173,500	2,623,200	15.119	12.40	12.40	12.49	12.40	12.65	209,804	12.503	-1.96%
2022-02-25	0	15.30	15.30	15.36	15.30	15.42	44,500	682,370	15.334	12.65	12.65	12.70	12.65	12.75	53,811	12.681	-1.03%
2022-02-24	0	15.46	15.46	15.50	15.46	15.58	80,349	1,242,767	15.467	12.78	12.78	12.82	12.78	12.88	97,162	12.791	-0.90%
2022-02-23	0	15.60	15.60	15.64	15.50	15.64	53,000	825,440	15.574	12.90	12.90	12.93	12.82	12.93	64,090	12.879	0.91%
2022-02-22	0	15.46	15.48	15.50	15.42	15.50	69,500	1,075,340	15.473	12.78	12.80	12.82	12.75	12.82	84,043	12.795	-0.13%
2022-02-21	0	15.48	15.48	15.54	15.38	15.54	26,500	409,670	15.459	12.80	12.80	12.85	12.72	12.85	32,045	12.784	-0.13%
2022-02-18	0	15.50	15.50	15.58	15.50	15.62	28,500	444,050	15.581	12.82	12.82	12.88	12.82	12.92	34,464	12.885	-0.77%
2022-02-17	0	15.62	15.60	15.62	15.60	15.62	29,000	452,660	15.609	12.92	12.90	12.92	12.90	12.92	35,068	12.908	0.13%
2022-02-16	0	15.60	15.60	15.62	15.56	15.64	38,500	600,490	15.597	12.90	12.90	12.92	12.87	12.93	46,556	12.898	0.26%
2022-02-15	0	15.56	15.52	15.56	15.52	15.62	25,000	389,040	15.562	12.87	12.83	12.87	12.83	12.92	30,231	12.869	-0.13%
2022-02-14	0	15.58	15.52	15.58	15.50	15.64	33,500	520,880	15.549	12.88	12.83	12.88	12.82	12.93	40,510	12.858	-0.13%
2022-02-11	0	15.60	15.50	15.60	15.50	15.60	50,446	783,876	15.539	12.90	12.82	12.90	12.82	12.90	61,002	12.850	0.65%
2022-02-10	0	15.50	15.50	15.54	15.38	15.60	58,489	907,259	15.512	12.82	12.82	12.85	12.72	12.90	70,728	12.828	-0.13%
2022-02-09	0	15.52	15.48	15.52	15.38	15.52	41,000	633,080	15.441	12.83	12.80	12.83	12.72	12.83	49,579	12.769	1.04%
2022-02-08	0	15.36	15.34	15.38	15.32	15.38	40,000	613,920	15.348	12.70	12.69	12.72	12.67	12.72	48,370	12.692	-0.13%
2022-02-07	0	15.38	15.36	15.40	15.36	15.50	64,500	994,430	15.418	12.72	12.70	12.74	12.70	12.82	77,996	12.750	-0.52%
2022-02-04	0	15.46	15.42	15.46	15.42	15.60	70,000	1,084,160	15.488	12.78	12.75	12.78	12.75	12.90	84,647	12.808	-0.77%
2022-01-31	0	15.58	15.54	15.58	15.32	15.62	38,000	592,160	15.583	12.88	12.85	12.88	12.67	12.92	45,951	12.887	1.43%
2022-01-28	0	15.36	15.34	15.48	15.32	15.48	34,033	522,350	15.348	12.70	12.69	12.80	12.67	12.80	41,154	12.692	-0.26%
2022-01-27	0	15.40	15.40	15.48	15.36	15.48	37,500	576,940	15.385	12.74	12.74	12.80	12.70	12.80	45,347	12.723	-0.90%
2022-01-26	0	15.54	15.40	15.56	15.40	15.70	12,000	185,190	15.433	12.85	12.74	12.87	12.74	12.98	14,511	12.762	0.78%
2022-01-25	0	15.42	15.40	15.42	15.40	15.68	74,500	1,151,530	15.457	12.75	12.74	12.75	12.74	12.97	90,089	12.782	-1.91%
2022-01-24	0	15.72	15.50	15.72	15.50	15.78	31,500	494,570	15.701	13.00	12.82	13.00	12.82	13.05	38,091	12.984	0.00%
2022-01-21	0	15.72	15.68	15.72	15.34	15.82	112,230	1,761,140	15.692	13.00	12.97	13.00	12.69	13.08	135,714	12.977	2.48%
2022-01-20	0	15.34	15.34	15.40	15.32	15.42	39,000	599,060	15.361	12.69	12.69	12.74	12.67	12.75	47,161	12.703	-0.13%
2022-01-19	0	15.36	15.36	15.42	15.36	15.42	18,500	284,860	15.398	12.70	12.70	12.75	12.70	12.75	22,371	12.733	-0.26%
2022-01-18	0	15.40	15.40	15.50	15.40	15.44	13,500	208,090	15.414	12.74	12.74	12.82	12.74	12.77	16,325	12.747	-0.26%
2022-01-17	0	15.44	15.44	15.48	15.30	15.46	27,000	415,270	15.380	12.77	12.77	12.80	12.65	12.78	32,650	12.719	0.92%
2022-01-14	0	15.30	15.28	15.30	15.30	15.36	65,000	995,350	15.313	12.65	12.64	12.65	12.65	12.70	78,601	12.663	-0.26%
2022-01-13	0	15.34	15.34	15.42	15.34	15.50	52,940	813,355	15.364	12.69	12.69	12.75	12.69	12.82	64,018	12.705	-0.39%
2022-01-12	0	15.40	15.40	15.44	15.30	15.50	75,000	1,155,600	15.408	12.74	12.74	12.77	12.65	12.82	90,694	12.742	0.52%
2022-01-11	0	15.32	15.30	15.48	15.26	15.50	117,000	1,796,840	15.358	12.67	12.65	12.80	12.62	12.82	141,482	12.700	0.26%
2022-01-10	0	15.28	15.28	15.30	15.18	15.30	79,500	1,211,640	15.241	12.64	12.64	12.65	12.55	12.65	96,135	12.604	0.53%
2022-01-07	0	15.20	15.20	15.24	15.16	15.24	93,383	1,419,226	15.198	12.57	12.57	12.60	12.54	12.60	112,923	12.568	-0.26%
2022-01-06	0	15.24	15.24	15.26	15.16	15.26	74,000	1,125,685	15.212	12.60	12.60	12.62	12.54	12.62	89,484	12.580	-0.52%
2022-01-05	0	15.32	15.30	15.32	15.30	15.60	65,018	1,003,737	15.438	12.67	12.65	12.67	12.65	12.90	78,623	12.766	-1.03%
2022-01-04	0	15.48	15.42	15.52	15.42	15.58	49,000	758,140	15.472	12.80	12.75	12.83	12.75	12.88	59,253	12.795	-0.39%
2022-01-03	0	15.54	15.54	15.60	15.38	15.68	40,500	627,060	15.483	12.85	12.85	12.90	12.72	12.97	48,975	12.804	0.26%
2021-12-31	0	15.50	15.50	15.52	15.32	15.66	18,000	280,130	15.563	12.82	12.82	12.83	12.67	12.95	21,766	12.870	-1.02%
2021-12-30	0	15.66	15.40	15.66	15.12	15.66	48,023	742,365	15.459	12.95	12.74	12.95	12.50	12.95	58,072	12.784	0.38%
2021-12-29	0	15.60	15.46	15.60	15.42	15.70	37,000	576,040	15.569	12.90	12.78	12.90	12.75	12.98	44,742	12.875	0.39%
2021-12-28	0	15.54	15.40	15.54	15.22	15.54	69,523	1,073,995	15.448	12.85	12.74	12.85	12.59	12.85	84,070	12.775	0.13%
2021-12-24	0	15.52	15.50	15.60	15.30	15.72	63,000	972,750	15.440	12.83	12.82	12.90	12.65	13.00	76,183	12.769	-0.26%
2021-12-23	0	15.56	15.56	15.60	15.52	15.72	113,500	1,770,170	15.596	12.87	12.87	12.90	12.83	13.00	137,250	12.897	-0.64%
2021-12-22	0	15.66	15.68	15.70	15.62	15.74	26,100	409,002	15.671	12.95	12.97	12.98	12.92	13.02	31,561	12.959	0.00%
2021-12-21	0	15.66	15.64	15.66	15.66	15.80	84,891	1,333,158	15.704	12.95	12.93	12.95	12.95	13.07	102,654	12.987	-1.26%
2021-12-20	0	15.86	15.82	15.86	15.80	15.90	68,554	1,085,477	15.834	13.12	13.08	13.12	13.07	13.15	82,899	13.094	-0.13%
2021-12-17	0	15.88	15.88	15.90	15.86	15.92	56,007	889,031	15.874	13.13	13.13	13.15	13.12	13.17	67,726	13.127	-0.63%
2021-12-16	0	15.98	15.96	15.98	15.90	16.10	46,578	744,128	15.976	13.21	13.20	13.21	13.15	13.31	56,324	13.211	-0.75%
2021-12-15	0	16.10	16.10	16.20	16.00	16.30	62,003	998,437	16.103	13.31	13.31	13.40	13.23	13.48	74,977	13.317	-0.25%
2021-12-14	0	16.14	16.14	16.20	16.14	16.28	61,537	995,484	16.177	13.35	13.35	13.40	13.35	13.46	74,413	13.378	-0.86%
2021-12-13	0	16.28	16.22	16.28	16.22	16.44	27,000	440,800	16.326	13.46	13.41	13.46	13.41	13.60	32,650	13.501	-0.31%
2021-12-10	0	16.58	16.50	16.58	16.50	16.60	97,840	1,617,784	16.535	13.50	13.44	13.50	13.44	13.52	120,124	13.468	0.00%
2021-12-09	0	16.58	16.52	16.58	16.52	16.60	87,700	1,451,842	16.555	13.50	13.46	13.50	13.46	13.52	107,675	13.484	0.73%
2021-12-08	0	16.46	16.50	16.52	16.44	16.52	60,000	989,770	16.496	13.41	13.44	13.46	13.39	13.46	73,666	13.436	-0.24%
2021-12-07	0	16.50	16.50	16.52	16.32	16.52	40,124	658,713	16.417	13.44	13.44	13.46	13.29	13.46	49,263	13.371	-0.12%
2021-12-06	0	16.52	16.42	16.52	16.30	16.58	58,000	955,370	16.472	13.46	13.37	13.46	13.28	13.50	71,210	13.416	-0.36%
2021-12-03	0	16.58	16.42	16.58	16.30	16.58	66,500	1,088,700	16.371	13.50	13.37	13.50	13.28	13.50	81,646	13.334	0.48%
2021-12-02	0	16.50	16.34	16.52	16.34	16.52	59,500	978,440	16.444	13.44	13.31	13.46	13.31	13.46	73,052	13.394	0.61%
2021-12-01	0	16.40	16.40	16.50	16.36	16.48	74,005	1,213,383	16.396	13.36	13.36	13.44	13.33	13.42	90,860	13.354	-0.24%
2021-11-30	0	16.44	16.30	16.44	16.26	16.78	104,500	1,720,810	16.467	13.39	13.28	13.39	13.24	13.67	128,301	13.412	-2.03%
2021-11-29	0	16.78	16.74	16.78	16.72	17.14	38,000	639,160	16.820	13.67	13.63	13.67	13.62	13.96	46,655	13.700	-0.12%
2021-11-26	0	16.80	16.78	16.80	16.70	16.80	73,500	1,230,280	16.739	13.68	13.67	13.68	13.60	13.68	90,240	13.633	-1.18%
2021-11-25	0	17.00	16.96	17.00	16.90	17.00	79,500	1,346,040	16.931	13.85	13.81	13.85	13.76	13.85	97,607	13.790	0.47%
2021-11-24	0	16.92	16.92	17.04	16.90	17.20	65,000	1,105,020	17.000	13.78	13.78	13.88	13.76	14.01	79,804	13.847	-0.59%
2021-11-23	0	17.02	17.02	17.10	16.82	17.10	112,000	1,901,610	16.979	13.86	13.86	13.93	13.70	13.93	137,509	13.829	1.31%
2021-11-22	0	16.80	16.70	16.82	16.70	16.86	10,500	176,400	16.800	13.68	13.60	13.70	13.60	13.73	12,891	13.683	-0.24%
2021-11-19	0	16.84	16.80	16.84	16.64	16.90	37,987	635,182	16.721	13.72	13.68	13.72	13.55	13.76	46,639	13.619	1.08%
2021-11-18	0	16.66	16.66	16.70	16.50	16.70	13,082	217,787	16.648	13.57	13.57	13.60	13.44	13.60	16,062	13.560	-0.24%
2021-11-17	0	16.70	16.68	16.70	16.68	16.78	30,533	510,935	16.734	13.60	13.59	13.60	13.59	13.67	37,487	13.630	-0.12%
2021-11-16	0	16.72	16.72	16.86	16.70	16.90	44,500	748,160	16.813	13.62	13.62	13.73	13.60	13.76	54,635	13.694	-0.48%
2021-11-15	0	16.80	16.62	16.80	16.60	16.80	52,500	878,690	16.737	13.68	13.54	13.68	13.52	13.68	64,457	13.632	0.72%
2021-11-12	0	16.68	16.66	16.68	16.66	16.70	19,000	316,770	16.672	13.59	13.57	13.59	13.57	13.60	23,327	13.579	-0.24%
2021-11-11	0	16.72	16.72	16.78	16.68	16.72	15,000	250,500	16.700	13.62	13.62	13.67	13.59	13.62	18,416	13.602	0.00%
2021-11-10	0	16.72	16.70	16.80	16.60	16.80	19,500	325,930	16.714	13.62	13.60	13.68	13.52	13.68	23,941	13.614	-0.24%
2021-11-09	0	16.76	16.76	16.78	16.74	16.78	7,516	126,018	16.767	13.65	13.65	13.67	13.63	13.67	9,228	13.656	0.24%
2021-11-08	0	16.72	16.72	16.78	16.70	16.80	12,000	200,620	16.718	13.62	13.62	13.67	13.60	13.68	14,733	13.617	0.24%
2021-11-05	0	16.68	16.68	16.82	16.64	16.82	42,096	704,622	16.738	13.59	13.59	13.70	13.55	13.70	51,684	13.633	0.00%
2021-11-04	0	16.68	16.66	16.80	16.66	16.82	39,500	660,630	16.725	13.59	13.57	13.68	13.57	13.70	48,497	13.622	-0.60%
2021-11-03	0	16.78	16.68	16.78	16.50	16.80	96,000	1,606,860	16.738	13.67	13.59	13.67	13.44	13.68	117,865	13.633	1.57%
2021-11-02	0	16.52	16.50	16.52	16.46	16.74	76,500	1,265,670	16.545	13.46	13.44	13.46	13.41	13.63	93,924	13.476	-0.60%
2021-11-01	0	16.62	16.60	16.62	16.54	16.82	38,500	642,340	16.684	13.54	13.52	13.54	13.47	13.70	47,269	13.589	0.48%
2021-10-29	0	16.54	16.54	16.66	16.50	16.74	60,500	1,006,010	16.628	13.47	13.47	13.57	13.44	13.63	74,279	13.544	-0.60%
2021-10-28	0	16.64	16.62	16.76	16.58	16.86	59,000	980,490	16.618	13.55	13.54	13.65	13.50	13.73	72,438	13.536	-0.12%
2021-10-27	0	16.66	16.66	16.70	16.64	16.78	67,000	1,118,370	16.692	13.57	13.57	13.60	13.55	13.67	82,260	13.596	-0.24%
2021-10-26	0	16.70	16.70	16.84	16.68	16.80	34,500	576,320	16.705	13.60	13.60	13.72	13.59	13.68	42,358	13.606	-0.36%
2021-10-25	0	16.76	16.76	16.82	16.70	16.82	29,274	489,600	16.725	13.65	13.65	13.70	13.60	13.70	35,941	13.622	-0.12%
2021-10-22	0	16.78	16.74	16.88	16.78	16.88	17,000	285,940	16.820	13.67	13.63	13.75	13.67	13.75	20,872	13.700	-0.12%
2021-10-21	0	16.80	16.80	16.90	16.80	16.90	38,000	641,680	16.886	13.68	13.68	13.76	13.68	13.76	46,655	13.754	-0.12%
2021-10-20	0	16.82	16.80	16.88	16.68	16.88	43,500	728,300	16.743	13.70	13.68	13.75	13.59	13.75	53,408	13.637	0.84%
2021-10-19	0	16.68	16.66	16.68	16.66	16.74	36,500	609,470	16.698	13.59	13.57	13.59	13.57	13.63	44,813	13.600	0.48%
2021-10-18	0	16.60	16.60	16.64	16.50	16.64	28,500	472,360	16.574	13.52	13.52	13.55	13.44	13.55	34,991	13.499	-0.24%
2021-10-15	0	16.64	16.54	16.64	16.50	16.64	97,740	1,619,364	16.568	13.55	13.47	13.55	13.44	13.55	120,001	13.495	-0.12%
2021-10-12	0	16.66	16.64	16.66	16.60	16.66	27,000	449,130	16.634	13.57	13.55	13.57	13.52	13.57	33,150	13.549	-0.24%
2021-10-11	0	16.70	16.70	16.72	16.60	16.72	20,000	333,290	16.665	13.60	13.60	13.62	13.52	13.62	24,555	13.573	0.12%
2021-10-08	0	16.68	16.68	16.70	16.68	16.74	36,823	615,220	16.707	13.59	13.59	13.60	13.59	13.63	45,210	13.608	0.24%
2021-10-07	0	16.64	16.62	16.64	16.56	16.74	87,000	1,449,080	16.656	13.55	13.54	13.55	13.49	13.63	106,815	13.566	-0.12%
2021-10-06	0	16.66	16.62	16.66	16.62	16.90	46,500	777,670	16.724	13.57	13.54	13.57	13.54	13.76	57,091	13.622	-0.12%
2021-10-05	0	16.68	16.62	16.68	16.62	16.70	13,715	228,660	16.672	13.59	13.54	13.59	13.54	13.60	16,839	13.579	-0.24%
2021-10-04	0	16.72	16.66	16.72	16.50	16.74	31,500	523,590	16.622	13.62	13.57	13.62	13.44	13.63	38,674	13.538	0.36%
2021-09-30	0	16.66	16.70	16.72	16.52	16.74	33,000	549,170	16.642	13.57	13.60	13.62	13.46	13.63	40,516	13.554	0.97%
2021-09-29	0	16.50	16.50	16.66	16.42	16.70	67,500	1,116,350	16.539	13.44	13.44	13.57	13.37	13.60	82,874	13.470	-1.08%
2021-09-28	0	16.68	16.66	16.76	16.60	16.78	61,000	1,016,070	16.657	13.59	13.57	13.65	13.52	13.67	74,893	13.567	0.00%
2021-09-27	0	16.68	16.60	16.68	16.50	16.76	42,000	699,750	16.661	13.59	13.52	13.59	13.44	13.65	51,566	13.570	1.09%
2021-09-24	0	16.50	16.50	16.68	16.50	16.72	75,885	1,260,647	16.613	13.44	13.44	13.59	13.44	13.62	93,169	13.531	-0.60%
2021-09-23	0	16.60	16.60	16.66	16.60	16.90	151,000	2,514,040	16.649	13.52	13.52	13.57	13.52	13.76	185,392	13.561	-0.48%
2021-09-21	0	16.68	16.68	16.78	16.58	16.82	118,246	1,974,517	16.698	13.59	13.59	13.67	13.50	13.70	145,178	13.601	-0.36%
2021-09-20	0	16.74	16.66	16.74	16.58	16.90	103,500	1,725,530	16.672	13.63	13.57	13.63	13.50	13.76	127,073	13.579	-0.95%
2021-09-17	0	16.90	16.68	16.90	16.66	16.90	99,000	1,658,600	16.754	13.76	13.59	13.76	13.57	13.76	121,548	13.646	1.08%
2021-09-16	0	16.72	16.72	16.78	16.72	16.88	125,000	2,097,360	16.779	13.62	13.62	13.67	13.62	13.75	153,470	13.666	-1.18%
2021-09-15	0	16.92	16.88	16.94	16.82	17.50	85,350	1,444,903	16.929	13.78	13.75	13.80	13.70	14.25	104,789	13.789	-0.47%
2021-09-14	0	17.00	17.00	17.06	17.00	17.84	177,500	3,047,960	17.172	13.85	13.85	13.90	13.85	14.53	217,927	13.986	-1.73%
2021-09-13	0	17.90	17.88	17.90	17.86	18.00	186,500	3,341,870	17.919	14.09	14.07	14.09	14.06	14.17	236,919	14.106	0.00%
2021-09-10	0	17.90	17.84	17.90	17.74	17.92	118,500	2,113,100	17.832	14.09	14.04	14.09	13.96	14.11	150,535	14.037	0.56%
2021-09-09	0	17.80	17.80	17.86	17.74	17.86	65,000	1,157,870	17.813	14.01	14.01	14.06	13.96	14.06	82,572	14.023	0.23%
2021-09-08	0	17.76	17.76	17.80	17.76	17.86	55,000	978,590	17.793	13.98	13.98	14.01	13.98	14.06	69,869	14.006	-0.56%
2021-09-07	0	17.86	17.84	17.88	17.78	17.90	35,311	630,719	17.862	14.06	14.04	14.07	14.00	14.09	44,857	14.061	0.45%
2021-09-06	0	17.78	17.78	17.84	17.76	17.86	93,300	1,660,590	17.798	14.00	14.00	14.04	13.98	14.06	118,523	14.011	0.00%
2021-09-03	0	17.78	17.78	17.82	17.62	17.82	99,500	1,767,250	17.761	14.00	14.00	14.03	13.87	14.03	126,399	13.982	0.68%
2021-09-02	0	17.66	17.66	17.68	17.52	17.70	80,000	1,411,630	17.645	13.90	13.90	13.92	13.79	13.93	101,627	13.890	0.57%
2021-09-01	0	17.56	17.54	17.56	17.38	17.56	38,320	668,898	17.456	13.82	13.81	13.82	13.68	13.82	48,679	13.741	1.15%
2021-08-31	0	17.36	17.36	17.40	17.22	17.40	104,522	1,806,550	17.284	13.67	13.67	13.70	13.56	13.70	132,779	13.606	-0.23%
2021-08-30	0	17.40	17.36	17.40	17.30	17.40	26,329	456,627	17.343	13.70	13.67	13.70	13.62	13.70	33,447	13.652	0.69%
2021-08-27	0	17.28	17.28	17.32	17.28	17.40	159,800	2,766,261	17.311	13.60	13.60	13.63	13.60	13.70	203,000	13.627	-0.46%
2021-08-26	0	17.36	17.36	17.40	17.30	17.40	20,327	352,860	17.359	13.67	13.67	13.70	13.62	13.70	25,822	13.665	0.35%
2021-08-25	0	17.30	17.30	17.36	17.28	17.36	77,500	1,341,875	17.315	13.62	13.62	13.67	13.60	13.67	98,451	13.630	0.12%
2021-08-24	0	17.28	17.28	17.30	17.28	17.38	75,358	1,305,618	17.326	13.60	13.60	13.62	13.60	13.68	95,730	13.638	-0.23%
2021-08-23	0	17.32	17.32	17.40	17.32	17.58	51,500	898,160	17.440	13.63	13.63	13.70	13.63	13.84	65,423	13.729	-0.23%
2021-08-20	0	17.36	17.28	17.36	17.24	17.38	55,944	966,106	17.269	13.67	13.60	13.67	13.57	13.68	71,068	13.594	0.00%
2021-08-19	0	17.36	17.36	17.40	17.32	17.52	149,500	2,596,330	17.367	13.67	13.67	13.70	13.63	13.79	189,916	13.671	-0.23%
2021-08-18	0	17.40	17.40	17.44	17.38	17.52	112,187	1,956,548	17.440	13.70	13.70	13.73	13.68	13.79	142,516	13.729	-0.23%
2021-08-17	0	17.44	17.44	17.50	17.42	17.54	57,500	1,003,890	17.459	13.73	13.73	13.78	13.71	13.81	73,045	13.744	0.00%
2021-08-16	0	17.44	17.44	17.52	17.44	17.58	70,500	1,232,040	17.476	13.73	13.73	13.79	13.73	13.84	89,559	13.757	-0.57%
2021-08-13	0	17.54	17.54	17.60	17.52	17.62	34,000	597,620	17.577	13.81	13.81	13.85	13.79	13.87	43,192	13.836	-0.34%
2021-08-12	0	17.60	17.52	17.62	17.54	17.60	51,150	897,947	17.555	13.85	13.79	13.87	13.81	13.85	64,978	13.819	0.11%
2021-08-11	0	17.58	17.54	17.58	17.48	17.58	58,500	1,026,100	17.540	13.84	13.81	13.84	13.76	13.84	74,315	13.807	0.57%
2021-08-10	0	17.48	17.52	17.60	17.42	17.70	152,000	2,660,940	17.506	13.76	13.79	13.85	13.71	13.93	193,092	13.781	0.34%
2021-08-09	0	17.42	17.40	17.42	17.42	17.92	77,000	1,355,070	17.598	13.71	13.70	13.71	13.71	14.11	97,816	13.853	-0.80%
2021-08-06	0	17.56	17.50	17.56	17.50	17.58	20,478	359,053	17.534	13.82	13.78	13.82	13.78	13.84	26,014	13.802	-0.23%
2021-08-05	0	17.60	17.60	17.64	17.52	17.62	45,077	792,589	17.583	13.85	13.85	13.89	13.79	13.87	57,263	13.841	-0.11%
2021-08-04	0	17.62	17.66	17.68	17.54	17.72	96,000	1,692,890	17.634	13.87	13.90	13.92	13.81	13.95	121,953	13.882	0.34%
2021-08-03	0	17.56	17.54	17.64	17.52	17.56	26,100	457,944	17.546	13.82	13.81	13.89	13.79	13.82	33,156	13.812	0.80%
2021-08-02	0	17.42	17.42	17.58	17.38	17.58	67,500	1,179,770	17.478	13.71	13.71	13.84	13.68	13.84	85,748	13.759	-0.34%
2021-07-30	0	17.48	17.48	17.50	17.40	17.52	60,600	1,057,386	17.449	13.76	13.76	13.78	13.70	13.79	76,983	13.735	0.34%
2021-07-29	0	17.42	17.42	17.54	17.34	17.58	85,500	1,496,180	17.499	13.71	13.71	13.81	13.65	13.84	108,614	13.775	0.11%
2021-07-28	0	17.40	17.40	17.42	17.40	17.92	98,000	1,713,635	17.486	13.70	13.70	13.71	13.70	14.11	124,493	13.765	0.00%
2021-07-27	0	17.40	17.40	17.52	17.40	17.60	222,000	3,878,870	17.472	13.70	13.70	13.79	13.70	13.85	282,016	13.754	-0.68%
2021-07-26	0	17.52	17.52	17.56	17.52	17.74	141,000	2,481,270	17.598	13.79	13.79	13.82	13.79	13.96	179,118	13.853	-0.68%
2021-07-23	0	17.64	17.64	17.66	17.60	17.66	42,000	740,550	17.632	13.89	13.89	13.90	13.85	13.90	53,354	13.880	-0.34%
2021-07-22	0	17.70	17.70	17.80	17.60	17.80	49,752	880,610	17.700	13.93	13.93	14.01	13.85	14.01	63,202	13.933	0.57%
2021-07-21	0	17.60	17.60	17.62	17.50	17.84	216,830	3,815,207	17.595	13.85	13.85	13.87	13.78	14.04	275,448	13.851	-0.68%
2021-07-20	0	17.72	17.72	17.84	17.72	18.00	112,000	2,002,910	17.883	13.95	13.95	14.04	13.95	14.17	142,278	14.077	-1.77%
2021-07-19	0	18.04	18.08	18.18	18.00	18.22	119,500	2,166,730	18.132	14.20	14.23	14.31	14.17	14.34	151,806	14.273	-0.33%
2021-07-16	0	18.10	18.10	18.12	18.00	18.12	84,520	1,526,912	18.066	14.25	14.25	14.26	14.17	14.26	107,369	14.221	0.44%
2021-07-15	0	18.02	18.02	18.04	17.92	18.04	47,500	854,170	17.983	14.19	14.19	14.20	14.11	14.20	60,341	14.156	-0.11%
2021-07-14	0	18.04	17.94	18.10	17.94	18.18	69,500	1,252,390	18.020	14.20	14.12	14.25	14.12	14.31	88,289	14.185	-0.66%
2021-07-13	0	18.16	18.16	18.18	17.98	18.18	337,000	6,092,300	18.078	14.30	14.30	14.31	14.15	14.31	428,105	14.231	0.55%
2021-07-12	0	18.06	18.00	18.06	18.00	18.08	77,500	1,398,380	18.044	14.22	14.17	14.22	14.17	14.23	98,451	14.204	-0.22%
2021-07-09	0	18.10	18.02	18.10	17.86	18.10	258,500	4,648,090	17.981	14.25	14.19	14.25	14.06	14.25	328,383	14.154	0.56%
2021-07-08	0	18.00	17.98	18.00	17.84	18.24	112,873	2,033,608	18.017	14.17	14.15	14.17	14.04	14.36	143,387	14.183	0.22%
2021-07-07	0	17.96	17.94	17.96	17.88	17.98	38,500	689,720	17.915	14.14	14.12	14.14	14.07	14.15	48,908	14.102	-0.55%
2021-07-06	0	18.06	18.00	18.06	17.98	18.12	65,022	1,171,884	18.023	14.22	14.17	14.22	14.15	14.26	82,600	14.187	-0.33%
2021-07-05	0	18.12	18.20	18.28	17.98	18.24	177,000	3,204,315	18.103	14.26	14.33	14.39	14.15	14.36	224,850	14.251	-0.11%
2021-07-02	0	18.14	18.12	18.14	18.06	18.20	206,000	3,739,640	18.154	14.28	14.26	14.28	14.22	14.33	261,690	14.290	0.67%
2021-06-30	0	18.02	18.02	18.04	17.98	18.20	234,500	4,248,810	18.119	14.19	14.19	14.20	14.15	14.33	297,895	14.263	0.22%
2021-06-29	0	17.98	17.98	18.00	17.70	18.08	280,000	5,031,343	17.969	14.15	14.15	14.17	13.93	14.23	355,695	14.145	0.90%
2021-06-28	0	17.82	17.74	17.82	17.50	17.90	110,000	1,946,190	17.693	14.03	13.96	14.03	13.78	14.09	139,738	13.927	1.25%
2021-06-25	0	17.60	17.58	17.60	17.50	17.64	47,500	834,720	17.573	13.85	13.84	13.85	13.78	13.89	60,341	13.833	-0.23%
2021-06-24	0	17.64	17.62	17.68	17.62	17.74	51,016	901,794	17.677	13.89	13.87	13.92	13.87	13.96	64,808	13.915	-0.45%
2021-06-23	0	17.72	17.70	17.78	17.64	17.80	37,000	655,110	17.706	13.95	13.93	14.00	13.89	14.01	47,003	13.938	-0.11%
2021-06-22	0	17.74	17.68	17.74	17.62	17.84	48,052	851,150	17.713	13.96	13.92	13.96	13.87	14.04	61,042	13.944	0.34%
2021-06-21	0	17.68	17.72	17.74	17.68	17.90	44,500	788,440	17.718	13.92	13.95	13.96	13.92	14.09	56,530	13.947	-1.23%
2021-06-18	0	17.90	17.82	17.90	17.80	18.08	62,000	1,107,080	17.856	14.09	14.03	14.09	14.01	14.23	78,761	14.056	-1.00%
2021-06-17	0	18.08	18.02	18.08	17.82	18.08	239,533	4,292,821	17.922	14.23	14.19	14.23	14.03	14.23	304,289	14.108	1.01%
2021-06-16	0	17.90	17.86	17.92	17.80	17.96	58,000	1,036,805	17.876	14.09	14.06	14.11	14.01	14.14	73,680	14.072	-0.11%
2021-06-15	0	17.92	17.84	17.92	17.72	17.92	157,095	2,794,235	17.787	14.11	14.04	14.11	13.95	14.11	199,564	14.002	0.90%
2021-06-11	0	17.76	17.68	17.76	17.62	17.86	46,551	824,472	17.711	13.98	13.92	13.98	13.87	14.06	59,136	13.942	0.45%
2021-06-10	0	17.68	17.68	17.72	17.64	17.74	71,078	1,257,534	17.692	13.92	13.92	13.95	13.89	13.96	90,293	13.927	-0.23%
2021-06-09	0	17.72	17.70	17.72	17.68	17.80	39,534	699,949	17.705	13.95	13.93	13.95	13.92	14.01	50,222	13.937	0.23%
2021-06-08	0	17.68	17.68	17.74	17.68	17.78	68,464	1,212,948	17.717	13.92	13.92	13.96	13.92	14.00	86,973	13.946	-0.45%
2021-06-07	0	17.76	17.72	17.76	17.70	17.80	98,248	1,743,534	17.746	13.98	13.95	13.98	13.93	14.01	124,808	13.970	-0.22%
2021-06-04	0	17.80	17.70	17.80	17.58	17.80	115,000	2,036,290	17.707	14.01	13.93	14.01	13.84	14.01	146,089	13.939	0.00%
2021-06-03	0	17.80	17.78	17.80	17.50	17.84	103,500	1,837,610	17.755	14.01	14.00	14.01	13.78	14.04	131,480	13.976	0.45%
2021-06-02	0	17.72	17.72	17.76	17.50	17.76	65,500	1,159,400	17.701	13.95	13.95	13.98	13.78	13.98	83,207	13.934	-0.11%
2021-06-01	0	17.74	17.74	17.78	17.60	17.78	91,000	1,609,850	17.691	13.96	13.96	14.00	13.85	14.00	115,601	13.926	0.57%
2021-05-31	0	17.64	17.60	17.64	17.58	17.68	39,500	695,540	17.609	13.89	13.85	13.89	13.84	13.92	50,178	13.861	0.23%
2021-05-28	0	17.60	17.60	17.64	17.58	17.64	73,000	1,285,080	17.604	13.85	13.85	13.89	13.84	13.89	92,735	13.858	-0.34%
2021-05-27	0	17.66	17.60	17.66	17.58	17.68	45,500	801,710	17.620	13.90	13.85	13.90	13.84	13.92	57,801	13.870	0.34%
2021-05-26	0	17.60	17.60	17.64	17.50	17.66	65,500	1,152,380	17.594	13.85	13.85	13.89	13.78	13.90	83,207	13.850	0.57%
2021-05-25	0	17.50	17.50	17.58	17.46	17.66	55,005	963,198	17.511	13.78	13.78	13.84	13.74	13.90	69,875	13.785	0.23%
2021-05-24	0	17.46	17.42	17.46	17.38	17.46	51,084	889,481	17.412	13.74	13.71	13.74	13.68	13.74	64,894	13.707	0.34%
2021-05-21	0	17.40	17.40	17.42	17.40	17.70	63,000	1,104,030	17.524	13.70	13.70	13.71	13.70	13.93	80,031	13.795	-1.36%
2021-05-20	0	17.64	17.64	17.66	17.54	17.64	108,500	1,907,610	17.582	13.89	13.89	13.90	13.81	13.89	137,832	13.840	0.57%
2021-05-18	0	17.54	17.54	17.56	17.44	17.70	304,500	5,351,260	17.574	13.81	13.81	13.82	13.73	13.93	386,819	13.834	1.74%
2021-05-17	0	17.24	17.24	17.26	17.20	17.38	78,805	1,361,669	17.279	13.57	13.57	13.59	13.54	13.68	100,109	13.602	0.23%
2021-05-14	0	17.20	17.20	17.30	17.16	17.36	66,411	1,142,670	17.206	13.54	13.54	13.62	13.51	13.67	84,365	13.544	0.00%
2021-05-13	0	17.20	17.20	17.22	17.18	17.34	53,255	918,089	17.239	13.54	13.54	13.56	13.52	13.65	67,652	13.571	-0.81%
2021-05-12	0	17.34	17.32	17.40	17.28	17.40	111,500	1,935,350	17.357	13.65	13.63	13.70	13.60	13.70	141,643	13.664	0.35%
2021-05-11	0	17.28	17.28	17.30	17.22	17.34	74,655	1,291,402	17.298	13.60	13.60	13.62	13.56	13.65	94,837	13.617	-0.35%
2021-05-10	0	17.34	17.34	17.36	17.18	17.38	44,500	771,570	17.339	13.65	13.65	13.67	13.52	13.68	56,530	13.649	0.93%
2021-05-07	0	17.18	17.10	17.14	17.12	17.50	130,242	2,244,361	17.232	13.52	13.46	13.49	13.48	13.78	165,452	13.565	-0.35%
2021-05-06	0	17.24	17.24	17.26	17.18	17.40	90,030	1,552,431	17.243	13.57	13.57	13.59	13.52	13.70	114,369	13.574	-0.35%
2021-05-05	0	17.30	17.24	17.26	17.24	17.34	43,030	744,284	17.297	13.62	13.57	13.59	13.57	13.65	54,663	13.616	0.35%
2021-05-04	0	17.24	17.24	17.40	17.18	17.34	64,500	1,112,600	17.250	13.57	13.57	13.70	13.52	13.65	81,937	13.579	-0.35%
2021-05-03	0	17.30	17.28	17.30	17.28	17.42	82,000	1,421,540	17.336	13.62	13.60	13.62	13.60	13.71	104,168	13.647	-1.70%
2021-04-30	0	17.60	17.56	17.60	17.40	17.66	179,000	3,138,870	17.536	13.85	13.82	13.85	13.70	13.90	227,391	13.804	-0.34%
2021-04-29	0	17.66	17.62	17.66	17.62	17.88	104,000	1,843,110	17.722	13.90	13.87	13.90	13.87	14.07	132,115	13.951	-0.90%
2021-04-28	0	17.82	17.82	17.84	17.76	17.86	216,000	3,849,140	17.820	14.03	14.03	14.04	13.98	14.06	274,394	14.028	0.22%
2021-04-27	0	17.78	17.76	17.80	17.64	17.80	199,000	3,533,790	17.758	14.00	13.98	14.01	13.89	14.01	252,798	13.979	0.91%
2021-04-26	0	17.62	17.62	17.64	17.28	17.74	489,823	8,632,486	17.624	13.87	13.87	13.89	13.60	13.96	622,242	13.873	2.32%
2021-04-23	0	17.22	17.22	17.26	17.10	17.26	65,000	1,119,830	17.228	13.56	13.56	13.59	13.46	13.59	82,572	13.562	0.58%
2021-04-22	0	17.12	17.12	17.20	17.06	17.22	47,500	813,830	17.133	13.48	13.48	13.54	13.43	13.56	60,341	13.487	0.59%
2021-04-21	0	17.02	17.02	17.24	17.00	17.24	259,144	4,425,935	17.079	13.40	13.40	13.57	13.38	13.57	329,201	13.444	-0.47%
2021-04-20	0	17.10	17.08	17.20	17.02	17.16	128,500	2,196,140	17.091	13.46	13.45	13.54	13.40	13.51	163,239	13.454	-0.23%
2021-04-19	0	17.14	17.10	17.20	17.10	17.30	110,100	1,893,866	17.201	13.49	13.46	13.54	13.46	13.62	139,865	13.541	-0.46%
2021-04-16	0	17.22	17.22	17.30	17.12	17.30	88,000	1,519,120	17.263	13.56	13.56	13.62	13.48	13.62	111,790	13.589	-0.12%
2021-04-15	0	17.24	17.24	17.30	17.16	17.40	113,000	1,954,820	17.299	13.57	13.57	13.62	13.51	13.70	143,549	13.618	-0.35%
2021-04-14	0	17.30	17.26	17.30	16.50	17.34	251,500	4,298,680	17.092	13.62	13.59	13.62	12.99	13.65	319,491	13.455	3.59%
2021-04-13	0	16.70	16.70	16.88	16.70	17.02	448,000	7,548,390	16.849	13.15	13.15	13.29	13.15	13.40	569,113	13.263	-0.60%
2021-04-12	0	16.80	16.80	16.92	16.80	17.06	292,090	4,915,815	16.830	13.22	13.22	13.32	13.22	13.43	371,054	13.248	-1.18%
2021-04-09	0	17.00	16.90	17.00	16.88	17.10	280,500	4,750,630	16.936	13.38	13.30	13.38	13.29	13.46	356,331	13.332	0.35%
2021-04-08	0	16.94	16.94	17.02	16.92	17.08	168,353	2,860,235	16.990	13.34	13.34	13.40	13.32	13.45	213,866	13.374	-0.12%
2021-04-07	0	16.96	16.96	17.04	16.90	17.12	226,000	3,838,060	16.983	13.35	13.35	13.41	13.30	13.48	287,097	13.369	-0.24%
2021-04-01	0	17.00	17.00	17.04	17.00	17.18	172,000	2,929,410	17.031	13.38	13.38	13.41	13.38	13.52	218,499	13.407	-0.12%
2021-03-31	0	17.02	17.02	17.14	17.00	17.20	198,500	3,384,180	17.049	13.40	13.40	13.49	13.38	13.54	252,163	13.421	-0.70%
2021-03-30	0	17.14	17.12	17.16	17.10	17.26	79,500	1,363,090	17.146	13.49	13.48	13.51	13.46	13.59	100,992	13.497	-0.46%
2021-03-29	0	17.22	17.18	17.22	17.16	17.42	97,000	1,672,620	17.244	13.56	13.52	13.56	13.51	13.71	123,223	13.574	-0.92%
2021-03-26	0	17.38	17.20	17.38	17.18	17.50	104,000	1,797,900	17.288	13.68	13.54	13.68	13.52	13.78	132,115	13.609	1.64%
2021-03-25	0	17.10	17.10	17.18	16.80	17.20	206,000	3,506,670	17.023	13.46	13.46	13.52	13.22	13.54	261,690	13.400	-0.58%
2021-03-24	0	17.20	17.20	17.22	17.10	17.42	166,500	2,864,290	17.203	13.54	13.54	13.56	13.46	13.71	211,512	13.542	-1.04%
2021-03-23	0	17.38	17.38	17.40	17.30	17.54	156,000	2,715,900	17.410	13.68	13.68	13.70	13.62	13.81	198,173	13.705	-0.80%
2021-03-22	0	17.52	17.52	17.54	17.50	17.66	66,885	1,173,159	17.540	13.79	13.79	13.81	13.78	13.90	84,967	13.807	0.00%
2021-03-19	0	17.52	17.52	17.54	17.52	17.70	160,913	2,831,028	17.594	13.79	13.79	13.81	13.79	13.93	204,414	13.849	-1.13%
2021-03-18	0	17.72	17.72	17.82	17.42	17.84	198,500	3,503,720	17.651	13.95	13.95	14.03	13.71	14.04	252,163	13.895	-0.11%
2021-03-17	0	17.74	17.74	17.80	17.68	17.82	215,500	3,823,570	17.743	13.96	13.96	14.01	13.92	14.03	273,758	13.967	-0.11%
2021-03-16	0	17.76	17.76	17.90	17.74	17.88	71,500	1,271,170	17.779	13.98	13.98	14.09	13.96	14.07	90,829	13.995	0.00%
2021-03-15	0	17.76	17.76	17.90	17.70	18.00	106,500	1,897,020	17.812	13.98	13.98	14.09	13.93	14.17	135,291	14.022	-0.22%
2021-03-12	0	17.80	17.80	17.94	17.80	17.96	68,500	1,221,320	17.829	14.01	14.01	14.12	14.01	14.14	87,018	14.035	-0.45%
2021-03-11	0	17.88	17.86	18.08	17.82	18.12	94,000	1,691,690	17.997	14.07	14.06	14.23	14.03	14.26	119,412	14.167	-1.00%
2021-03-10	0	18.06	18.00	18.10	17.72	18.14	205,578	3,704,854	18.022	14.22	14.17	14.25	13.95	14.28	261,154	14.186	1.46%
2021-03-09	0	17.80	17.80	17.94	17.70	18.00	91,500	1,637,110	17.892	14.01	14.01	14.12	13.93	14.17	116,236	14.084	0.00%
2021-03-08	0	17.80	17.80	17.86	17.80	18.10	132,000	2,362,440	17.897	14.01	14.01	14.06	14.01	14.25	167,685	14.089	-0.22%
2021-03-05	0	17.84	17.82	17.96	17.62	17.92	147,939	2,631,244	17.786	14.04	14.03	14.14	13.87	14.11	187,933	14.001	-0.45%
2021-03-04	0	17.92	17.82	18.00	17.74	18.10	250,500	4,487,110	17.913	14.11	14.03	14.17	13.96	14.25	318,220	14.101	0.45%
2021-03-03	0	17.84	17.84	17.90	17.80	18.04	92,763	1,663,325	17.931	14.04	14.04	14.09	14.01	14.20	117,841	14.115	-0.22%
2021-03-02	0	17.88	17.80	17.88	17.76	18.42	299,500	5,373,900	17.943	14.07	14.01	14.07	13.98	14.50	380,467	14.124	-2.08%
2021-03-01	0	18.26	18.20	18.28	17.88	18.48	310,000	5,664,780	18.273	14.37	14.33	14.39	14.07	14.55	393,806	14.385	2.01%
2021-02-26	0	17.90	17.90	18.16	17.90	18.80	435,000	7,915,950	18.198	14.09	14.09	14.30	14.09	14.80	552,598	14.325	-5.29%
2021-02-25	0	18.90	18.84	18.90	18.46	18.96	359,500	6,760,455	18.805	14.88	14.83	14.88	14.53	14.93	456,688	14.803	2.38%
2021-02-24	0	18.46	18.44	18.46	18.24	18.64	474,885	8,773,432	18.475	14.53	14.52	14.53	14.36	14.67	603,266	14.543	0.00%
2021-02-23	0	18.46	18.42	18.46	18.24	18.46	252,557	4,647,917	18.403	14.53	14.50	14.53	14.36	14.53	320,834	14.487	0.76%
2021-02-22	0	18.32	18.26	18.32	18.22	18.40	224,000	4,101,000	18.308	14.42	14.37	14.42	14.34	14.48	284,556	14.412	-0.33%
2021-02-19	0	18.38	18.36	18.38	18.12	18.42	321,500	5,895,160	18.336	14.47	14.45	14.47	14.26	14.50	408,415	14.434	1.55%
2021-02-18	0	18.10	18.06	18.10	18.00	18.22	218,500	3,959,970	18.123	14.25	14.22	14.25	14.17	14.34	277,570	14.267	-0.44%
2021-02-17	0	18.18	18.16	18.18	17.88	18.18	250,500	4,542,260	18.133	14.31	14.30	14.31	14.07	14.31	318,220	14.274	0.78%
2021-02-16	0	18.04	18.02	18.04	17.80	18.10	339,000	6,089,140	17.962	14.20	14.19	14.20	14.01	14.25	430,646	14.140	1.92%
2021-02-11	0	17.70	17.70	17.74	17.56	17.90	258,375	4,572,295	17.696	13.93	13.93	13.96	13.82	14.09	328,224	13.930	1.03%
2021-02-10	0	17.52	17.50	17.52	17.42	17.54	131,000	2,291,560	17.493	13.79	13.78	13.79	13.71	13.81	166,415	13.770	0.23%
2021-02-09	0	17.48	17.42	17.52	17.34	17.54	126,000	2,199,750	17.458	13.76	13.71	13.79	13.65	13.81	160,063	13.743	0.92%
2021-02-08	0	17.32	17.32	17.36	17.30	17.54	39,853	692,769	17.383	13.63	13.63	13.67	13.62	13.81	50,627	13.684	0.12%
2021-02-05	0	17.30	17.26	17.30	17.16	17.54	58,272	1,012,068	17.368	13.62	13.59	13.62	13.51	13.81	74,025	13.672	-1.14%
2021-02-04	0	17.50	17.34	17.50	17.34	17.54	136,144	2,372,922	17.430	13.78	13.65	13.78	13.65	13.81	172,949	13.720	1.16%
2021-02-03	0	17.30	17.30	17.40	17.22	17.44	66,668	1,155,511	17.332	13.62	13.62	13.70	13.56	13.73	84,691	13.644	0.12%
2021-02-02	0	17.28	17.28	17.46	17.28	17.56	94,000	1,631,470	17.356	13.60	13.60	13.74	13.60	13.82	119,412	13.663	0.12%
2021-02-01	0	17.26	17.14	17.28	16.84	17.28	104,604	1,791,033	17.122	13.59	13.49	13.60	13.26	13.60	132,883	13.478	2.74%
2021-01-29	0	16.80	16.78	16.80	16.70	17.34	315,706	5,347,589	16.939	13.22	13.21	13.22	13.15	13.65	401,054	13.334	-2.55%
2021-01-28	0	17.24	17.20	17.24	17.16	17.38	118,252	2,041,154	17.261	13.57	13.54	13.57	13.51	13.68	150,220	13.588	-0.35%
2021-01-27	0	17.30	17.30	17.32	17.30	17.36	101,750	1,761,725	17.314	13.62	13.62	13.63	13.62	13.67	129,257	13.630	-0.69%
2021-01-26	0	17.42	17.36	17.50	17.32	17.54	106,500	1,848,270	17.355	13.71	13.67	13.78	13.63	13.81	135,291	13.661	-0.11%
2021-01-25	0	17.44	17.42	17.44	17.42	17.50	89,000	1,551,830	17.436	13.73	13.71	13.73	13.71	13.78	113,060	13.726	-0.11%
2021-01-22	0	17.46	17.46	17.52	17.46	17.92	109,006	1,925,812	17.667	13.74	13.74	13.79	13.74	14.11	138,475	13.907	-1.47%
2021-01-21	0	17.72	17.50	17.72	17.40	17.78	244,500	4,275,985	17.489	13.95	13.78	13.95	13.70	14.00	310,598	13.767	0.80%
2021-01-20	0	17.58	17.56	17.58	17.52	17.70	212,196	3,735,295	17.603	13.84	13.82	13.84	13.79	13.93	269,561	13.857	-0.34%
2021-01-19	0	17.64	17.60	17.64	17.56	17.64	148,500	2,613,090	17.597	13.89	13.85	13.89	13.82	13.89	188,646	13.852	0.46%
2021-01-18	0	17.56	17.56	17.60	17.50	17.60	62,500	1,096,510	17.544	13.82	13.82	13.85	13.78	13.85	79,396	13.811	-0.34%
2021-01-15	0	17.62	17.60	17.62	17.60	17.70	84,000	1,483,360	17.659	13.87	13.85	13.87	13.85	13.93	106,709	13.901	-0.79%
2021-01-14	0	17.76	17.70	17.76	17.60	17.76	72,500	1,281,210	17.672	13.98	13.93	13.98	13.85	13.98	92,100	13.911	-0.34%
2021-01-13	0	17.82	17.82	17.86	17.72	17.96	60,000	1,068,640	17.811	14.03	14.03	14.06	13.95	14.14	76,220	14.020	-0.89%
2021-01-12	0	17.98	17.96	17.98	17.50	18.08	215,000	3,843,880	17.879	14.15	14.14	14.15	13.78	14.23	273,123	14.074	2.39%
2021-01-11	0	17.56	17.54	17.76	17.48	17.70	167,500	2,941,945	17.564	13.82	13.81	13.98	13.76	13.93	212,782	13.826	-0.34%
2021-01-08	0	17.62	17.62	17.68	17.60	17.68	106,264	1,873,886	17.634	13.87	13.87	13.92	13.85	13.92	134,992	13.882	-0.45%
2021-01-07	0	17.70	17.70	17.78	17.60	17.88	78,000	1,385,990	17.769	13.93	13.93	14.00	13.85	14.07	99,087	13.988	0.11%
2021-01-06	0	17.68	17.68	17.70	17.64	17.82	75,000	1,327,110	17.695	13.92	13.92	13.93	13.89	14.03	95,276	13.929	-0.79%
2021-01-05	0	17.82	17.82	17.84	17.80	17.96	98,500	1,757,560	17.843	14.03	14.03	14.04	14.01	14.14	125,129	14.046	-0.89%
2021-01-04	0	17.98	17.88	17.94	17.70	18.00	97,500	1,739,810	17.844	14.15	14.07	14.12	13.93	14.17	123,858	14.047	1.58%
2020-12-31	0	17.70	17.70	17.72	17.70	17.88	41,500	736,640	17.750	13.93	13.93	13.95	13.93	14.07	52,719	13.973	-0.34%
2020-12-30	0	17.76	17.74	17.88	17.66	17.90	86,500	1,537,400	17.773	13.98	13.96	14.07	13.90	14.09	109,884	13.991	0.34%
2020-12-29	0	17.70	17.68	17.78	17.66	17.90	58,000	1,028,290	17.729	13.93	13.92	14.00	13.90	14.09	73,680	13.956	-0.23%
2020-12-28	0	17.74	17.74	17.76	17.66	17.80	68,500	1,214,660	17.732	13.96	13.96	13.98	13.90	14.01	87,018	13.959	-0.56%
2020-12-24	0	17.84	17.80	17.84	17.62	17.94	36,619	652,387	17.816	14.04	14.01	14.04	13.87	14.12	46,519	14.024	1.02%
2020-12-23	0	17.66	17.66	17.68	17.50	17.94	85,055	1,505,386	17.699	13.90	13.90	13.92	13.78	14.12	108,049	13.932	0.46%
2020-12-22	0	17.58	17.60	17.62	17.58	17.74	93,500	1,648,870	17.635	13.84	13.85	13.87	13.84	13.96	118,777	13.882	-1.12%
2020-12-21	0	17.78	17.64	17.80	17.68	18.02	61,640	1,099,828	17.843	14.00	13.89	14.01	13.92	14.19	78,304	14.046	-1.11%
2020-12-18	0	17.98	17.98	18.04	17.92	18.08	89,000	1,603,590	18.018	14.15	14.15	14.20	14.11	14.23	113,060	14.183	-0.33%
2020-12-17	0	18.04	18.04	18.06	17.90	18.08	75,000	1,352,260	18.030	14.20	14.20	14.22	14.09	14.23	95,276	14.193	0.22%
2020-12-16	0	18.00	17.90	18.00	17.92	18.10	261,697	4,711,244	18.003	14.17	14.09	14.17	14.11	14.25	332,444	14.172	0.56%
2020-12-15	0	17.90	17.90	17.96	17.72	18.00	120,500	2,156,610	17.897	14.09	14.09	14.14	13.95	14.17	153,076	14.088	-0.78%
2020-12-14	0	18.04	17.98	18.04	17.88	18.12	72,500	1,306,990	18.027	14.20	14.15	14.20	14.07	14.26	92,100	14.191	0.33%
2020-12-11	0	17.98	17.92	17.98	17.80	18.24	112,500	2,026,900	18.017	14.15	14.11	14.15	14.01	14.36	142,913	14.183	-0.44%
2020-12-10	0	18.06	18.02	18.06	17.76	18.12	153,500	2,767,160	18.027	14.22	14.19	14.22	13.98	14.26	194,997	14.191	0.11%
2020-12-09	0	18.34	18.34	18.36	18.10	18.40	263,500	4,826,240	18.316	14.20	14.20	14.22	14.02	14.25	340,301	14.182	0.88%
2020-12-08	0	18.18	18.08	18.18	18.02	18.38	420,000	7,624,230	18.153	14.08	14.00	14.08	13.95	14.23	542,416	14.056	-0.11%
2020-12-07	0	18.20	18.20	18.28	18.10	18.36	215,312	3,926,077	18.234	14.09	14.09	14.15	14.02	14.22	278,068	14.119	-0.76%
2020-12-04	0	18.34	18.30	18.34	18.18	18.38	141,000	2,584,005	18.326	14.20	14.17	14.20	14.08	14.23	182,097	14.190	0.77%
2020-12-03	0	18.20	18.20	18.34	18.20	18.46	235,619	4,328,237	18.370	14.09	14.09	14.20	14.09	14.29	304,294	14.224	-0.87%
2020-12-02	0	18.36	18.32	18.36	18.08	18.40	245,126	4,476,749	18.263	14.22	14.19	14.22	14.00	14.25	316,572	14.141	1.89%
2020-12-01	0	18.02	18.02	18.04	17.58	18.16	338,859	6,086,154	17.961	13.95	13.95	13.97	13.61	14.06	437,625	13.907	2.27%
2020-11-30	0	17.62	17.62	17.74	17.62	18.44	1,858,150	33,050,335	17.787	13.64	13.64	13.74	13.64	14.28	2,399,738	13.772	-4.13%
2020-11-27	0	18.38	18.32	18.38	17.76	18.58	543,519	9,914,983	18.242	14.23	14.19	14.23	13.75	14.39	701,937	14.125	3.49%
2020-11-26	0	17.76	17.76	17.82	17.60	17.82	149,500	2,656,310	17.768	13.75	13.75	13.80	13.63	13.80	193,074	13.758	1.14%
2020-11-25	0	17.56	17.54	17.60	17.52	17.74	172,500	3,039,390	17.620	13.60	13.58	13.63	13.57	13.74	222,778	13.643	0.34%
2020-11-24	0	17.50	17.50	17.52	17.40	17.94	222,500	3,896,860	17.514	13.55	13.55	13.57	13.47	13.89	287,351	13.561	-2.02%
2020-11-23	0	17.86	17.84	17.86	17.16	18.00	397,000	6,978,770	17.579	13.83	13.81	13.83	13.29	13.94	512,712	13.611	1.82%
2020-11-20	0	17.54	17.50	17.54	17.50	17.72	200,175	3,519,444	17.582	13.58	13.55	13.58	13.55	13.72	258,519	13.614	-0.57%
2020-11-19	0	17.64	17.64	17.72	17.52	18.02	154,500	2,722,500	17.621	13.66	13.66	13.72	13.57	13.95	199,532	13.644	-0.23%
2020-11-18	0	17.68	17.68	17.70	17.56	17.98	104,500	1,849,580	17.699	13.69	13.69	13.71	13.60	13.92	134,958	13.705	-0.67%
2020-11-17	0	17.80	17.72	17.80	17.70	18.02	196,796	3,507,969	17.825	13.78	13.72	13.78	13.71	13.95	254,155	13.802	-0.45%
2020-11-16	0	17.88	17.86	17.92	17.42	18.08	220,976	3,897,545	17.638	13.84	13.83	13.88	13.49	14.00	285,383	13.657	1.94%
2020-11-13	0	17.54	17.54	17.60	17.40	17.84	157,000	2,757,110	17.561	13.58	13.58	13.63	13.47	13.81	202,760	13.598	-1.57%
2020-11-12	0	17.82	17.82	17.84	17.70	18.16	107,170	1,913,440	17.854	13.80	13.80	13.81	13.71	14.06	138,406	13.825	-1.11%
2020-11-11	0	18.02	18.00	18.02	18.00	18.36	181,000	3,280,780	18.126	13.95	13.94	13.95	13.94	14.22	233,755	14.035	-1.53%
2020-11-10	0	18.30	18.26	18.30	18.10	18.34	249,000	4,537,160	18.222	14.17	14.14	14.17	14.02	14.20	321,575	14.109	2.58%
2020-11-09	0	17.84	17.80	17.84	17.70	18.08	117,500	2,107,080	17.933	13.81	13.78	13.81	13.71	14.00	151,747	13.885	0.34%
2020-11-06	0	17.78	17.70	17.78	17.78	18.00	97,605	1,743,269	17.860	13.77	13.71	13.77	13.77	13.94	126,054	13.830	-0.78%
2020-11-05	0	17.92	17.82	17.92	17.70	17.92	94,000	1,673,960	17.808	13.88	13.80	13.88	13.71	13.88	121,398	13.789	0.79%
2020-11-04	0	17.78	17.68	17.78	17.32	17.80	84,500	1,490,530	17.639	13.77	13.69	13.77	13.41	13.78	109,129	13.658	2.42%
2020-11-03	0	17.36	17.34	17.36	17.28	17.50	74,500	1,290,920	17.328	13.44	13.43	13.44	13.38	13.55	96,214	13.417	-0.12%
2020-11-02	0	17.38	17.36	17.38	17.32	17.40	28,500	493,990	17.333	13.46	13.44	13.46	13.41	13.47	36,807	13.421	-0.11%
2020-10-30	0	17.40	17.32	17.40	17.32	17.50	115,500	2,002,980	17.342	13.47	13.41	13.47	13.41	13.55	149,164	13.428	0.35%
2020-10-29	0	17.34	17.34	17.38	17.30	17.56	59,000	1,024,140	17.358	13.43	13.43	13.46	13.40	13.60	76,197	13.441	-1.37%
2020-10-28	0	17.58	17.50	17.58	17.42	17.62	83,500	1,462,190	17.511	13.61	13.55	13.61	13.49	13.64	107,837	13.559	0.00%
2020-10-27	0	17.58	17.56	17.60	17.52	17.70	50,500	887,290	17.570	13.61	13.60	13.63	13.57	13.71	65,219	13.605	-0.34%
2020-10-23	0	17.64	17.58	17.64	17.50	17.70	83,651	1,469,689	17.569	13.66	13.61	13.66	13.55	13.71	108,032	13.604	-0.34%
2020-10-22	0	17.70	17.58	17.70	17.52	17.78	39,000	687,120	17.618	13.71	13.61	13.71	13.57	13.77	50,367	13.642	0.80%
2020-10-21	0	17.56	17.54	17.56	17.50	17.74	113,665	1,996,014	17.560	13.60	13.58	13.60	13.55	13.74	146,795	13.597	0.00%
2020-10-20	0	17.56	17.54	17.58	17.50	17.76	95,374	1,676,837	17.582	13.60	13.58	13.61	13.55	13.75	123,172	13.614	-1.13%
2020-10-19	0	17.76	17.70	17.98	17.70	18.02	83,000	1,476,060	17.784	13.75	13.71	13.92	13.71	13.95	107,192	13.770	-0.89%
2020-10-16	0	17.92	17.80	17.92	17.84	18.14	77,968	1,402,212	17.984	13.88	13.78	13.88	13.81	14.05	100,693	13.926	0.79%
2020-10-15	0	17.78	17.70	17.80	17.68	17.90	65,000	1,154,810	17.766	13.77	13.71	13.78	13.69	13.86	83,945	13.757	-0.45%
2020-10-14	0	17.86	17.86	17.88	17.86	18.04	101,444	1,815,354	17.895	13.83	13.83	13.84	13.83	13.97	131,012	13.856	-1.11%
2020-10-12	0	18.06	18.06	18.14	18.02	18.36	57,000	1,038,160	18.213	13.98	13.98	14.05	13.95	14.22	73,614	14.103	-0.77%
2020-10-09	0	18.20	18.00	18.20	18.00	18.20	43,078	782,159	18.157	14.09	13.94	14.09	13.94	14.09	55,634	14.059	0.00%
2020-10-08	0	18.20	18.14	18.20	17.88	18.30	93,000	1,678,590	18.049	14.09	14.05	14.09	13.84	14.17	120,106	13.976	1.22%
2020-10-07	0	17.98	17.98	18.10	17.90	18.28	98,500	1,789,600	18.169	13.92	13.92	14.02	13.86	14.15	127,209	14.068	-0.88%
2020-10-06	0	18.14	18.04	18.14	18.10	18.18	25,500	462,810	18.149	14.05	13.97	14.05	14.02	14.08	32,932	14.053	-0.66%
2020-10-05	0	18.26	18.22	18.26	17.92	18.28	84,500	1,536,770	18.187	14.14	14.11	14.14	13.88	14.15	109,129	14.082	0.66%
2020-09-30	0	18.14	18.06	18.14	17.86	18.32	71,500	1,288,150	18.016	14.05	13.98	14.05	13.83	14.19	92,340	13.950	-0.44%
2020-09-29	0	18.22	18.02	18.22	17.84	18.34	119,500	2,161,890	18.091	14.11	13.95	14.11	13.81	14.20	154,330	14.008	0.11%
2020-09-28	0	18.20	18.00	18.20	17.66	18.20	138,388	2,459,624	17.773	14.09	13.94	14.09	13.67	14.09	178,723	13.762	1.90%
2020-09-25	0	17.86	17.76	17.86	17.76	18.22	197,500	3,536,020	17.904	13.83	13.75	13.83	13.75	14.11	255,065	13.863	-2.30%
2020-09-24	0	18.28	18.20	18.28	18.00	18.68	299,500	5,488,830	18.327	14.15	14.09	14.15	13.94	14.46	386,794	14.191	-2.56%
2020-09-23	0	18.76	18.72	18.76	18.66	18.88	79,000	1,480,060	18.735	14.53	14.50	14.53	14.45	14.62	102,026	14.507	0.21%
2020-09-22	0	18.72	18.70	18.72	18.60	18.98	159,500	2,986,680	18.725	14.50	14.48	14.50	14.40	14.70	205,989	14.499	0.43%
2020-09-21	0	18.64	18.64	18.70	18.48	19.80	354,808	6,774,398	19.093	14.43	14.43	14.48	14.31	15.33	458,223	14.784	-4.31%
2020-09-18	0	19.48	19.46	19.48	18.70	19.48	443,428	8,522,052	19.219	15.08	15.07	15.08	14.48	15.08	572,672	14.881	4.28%
2020-09-17	0	18.68	18.66	18.68	18.48	19.14	281,000	5,259,270	18.716	14.46	14.45	14.46	14.31	14.82	362,902	14.492	-2.40%
2020-09-16	0	19.14	19.10	19.14	19.04	19.38	156,500	3,012,620	19.250	14.82	14.79	14.82	14.74	15.01	202,114	14.906	-0.21%
2020-09-15	0	19.18	19.18	19.28	19.00	19.28	223,000	4,273,070	19.162	14.85	14.85	14.93	14.71	14.93	287,997	14.837	0.95%
2020-09-14	0	19.50	19.40	19.50	19.16	19.50	228,000	4,424,400	19.405	14.71	14.64	14.71	14.46	14.71	302,203	14.640	0.10%
2020-09-11	0	19.48	19.46	19.48	19.42	19.48	117,000	2,276,740	19.459	14.70	14.68	14.70	14.65	14.70	155,078	14.681	0.21%
2020-09-10	0	19.44	19.42	19.48	19.30	19.50	229,500	4,462,270	19.443	14.67	14.65	14.70	14.56	14.71	304,191	14.669	0.83%
2020-09-09	0	19.28	19.26	19.28	18.94	19.28	180,500	3,465,650	19.200	14.55	14.53	14.55	14.29	14.55	239,244	14.486	0.42%
2020-09-08	0	19.20	19.18	19.20	18.74	19.22	311,500	5,935,760	19.055	14.49	14.47	14.49	14.14	14.50	412,878	14.377	1.37%
2020-09-07	0	18.94	18.78	18.96	18.68	19.24	172,401	3,268,933	18.961	14.29	14.17	14.30	14.09	14.52	228,509	14.305	-1.04%
2020-09-04	0	19.14	18.94	19.16	18.30	19.14	312,000	5,875,300	18.831	14.44	14.29	14.46	13.81	14.44	413,541	14.207	0.10%
2020-09-03	0	19.12	19.10	19.20	18.94	19.34	301,500	5,769,030	19.134	14.43	14.41	14.49	14.29	14.59	399,624	14.436	0.42%
2020-09-02	0	19.04	19.04	19.12	18.84	19.22	331,500	6,315,770	19.052	14.36	14.36	14.43	14.21	14.50	439,387	14.374	-0.63%
2020-09-01	0	19.16	19.12	19.16	19.00	19.28	114,500	2,197,370	19.191	14.46	14.43	14.46	14.33	14.55	151,764	14.479	0.52%
2020-08-31	0	19.06	19.00	19.06	18.98	19.48	511,816	9,861,296	19.267	14.38	14.33	14.38	14.32	14.70	678,388	14.536	0.74%
2020-08-28	0	18.92	18.92	18.96	18.76	19.06	165,500	3,132,760	18.929	14.27	14.27	14.30	14.15	14.38	219,362	14.281	0.64%
2020-08-27	0	18.80	18.66	18.80	18.30	18.88	205,988	3,830,158	18.594	14.18	14.08	14.18	13.81	14.24	273,027	14.028	0.11%
2020-08-26	0	18.78	18.76	18.78	18.68	19.08	287,500	5,405,730	18.803	14.17	14.15	14.17	14.09	14.40	381,068	14.186	-1.47%
2020-08-25	0	19.06	19.06	19.08	18.64	19.16	522,874	9,894,293	18.923	14.38	14.38	14.40	14.06	14.46	693,045	14.277	0.95%
2020-08-24	0	18.88	18.88	18.90	18.38	18.94	527,700	9,894,240	18.750	14.24	14.24	14.26	13.87	14.29	699,441	14.146	2.61%
2020-08-21	0	18.40	18.38	18.40	17.96	18.40	360,936	6,586,495	18.248	13.88	13.87	13.88	13.55	13.88	478,403	13.768	2.34%
2020-08-20	0	17.98	17.88	17.98	17.66	17.98	227,000	4,043,460	17.813	13.57	13.49	13.57	13.32	13.57	300,878	13.439	0.11%
2020-08-19	0	17.96	17.96	18.00	17.92	18.18	81,500	1,466,370	17.992	13.55	13.55	13.58	13.52	13.72	108,024	13.574	-0.55%
2020-08-18	0	18.06	17.94	18.06	17.94	18.20	164,738	2,972,685	18.045	13.63	13.54	13.63	13.54	13.73	218,352	13.614	-0.11%
2020-08-17	0	18.08	18.06	18.08	18.00	18.28	224,000	4,069,540	18.168	13.64	13.63	13.64	13.58	13.79	296,901	13.707	0.56%
2020-08-14	0	17.98	17.96	18.00	17.78	18.32	267,000	4,808,640	18.010	13.57	13.55	13.58	13.41	13.82	353,896	13.588	-1.86%
2020-08-13	0	18.32	18.30	18.32	17.88	18.44	432,500	7,902,170	18.271	13.82	13.81	13.82	13.49	13.91	573,258	13.785	2.00%
2020-08-12	0	17.96	17.90	17.96	17.54	17.96	403,000	7,178,270	17.812	13.55	13.50	13.55	13.23	13.55	534,157	13.438	2.28%
2020-08-11	0	17.56	17.56	17.60	17.00	17.60	445,000	7,768,920	17.458	13.25	13.25	13.28	12.83	13.28	589,826	13.172	2.81%
2020-08-10	0	17.08	17.08	17.16	17.00	17.32	167,500	2,872,230	17.148	12.89	12.89	12.95	12.83	13.07	222,013	12.937	-0.23%
2020-08-07	0	17.12	17.02	17.12	17.00	17.40	257,817	4,424,646	17.162	12.92	12.84	12.92	12.83	13.13	341,724	12.948	0.23%
2020-08-06	0	17.08	17.08	17.10	16.84	17.14	384,000	6,525,880	16.994	12.89	12.89	12.90	12.71	12.93	508,974	12.822	0.35%
2020-08-05	0	17.02	17.00	17.02	16.90	17.18	141,871	2,418,164	17.045	12.84	12.83	12.84	12.75	12.96	188,043	12.860	0.00%
2020-08-04	0	17.02	17.00	17.02	16.82	17.10	240,000	4,078,750	16.995	12.84	12.83	12.84	12.69	12.90	318,109	12.822	1.31%
2020-08-03	0	16.80	16.78	16.80	16.62	16.90	88,000	1,474,300	16.753	12.67	12.66	12.67	12.54	12.75	116,640	12.640	1.20%
2020-07-31	0	16.60	16.60	16.64	16.50	17.00	119,626	1,995,064	16.678	12.52	12.52	12.55	12.45	12.83	158,559	12.583	0.24%
2020-07-30	0	16.56	16.56	16.66	16.12	16.82	227,000	3,765,710	16.589	12.49	12.49	12.57	12.16	12.69	300,878	12.516	1.60%
2020-07-29	0	16.30	16.26	16.30	16.12	16.34	46,500	756,500	16.269	12.30	12.27	12.30	12.16	12.33	61,634	12.274	-0.73%
2020-07-28	0	16.42	16.28	16.42	16.12	16.42	88,000	1,429,890	16.249	12.39	12.28	12.39	12.16	12.39	116,640	12.259	1.86%
2020-07-27	0	16.12	16.02	16.12	16.00	16.44	194,119	3,135,464	16.152	12.16	12.09	12.16	12.07	12.40	257,295	12.186	-1.10%
2020-07-24	0	16.30	16.30	16.42	16.30	16.54	205,858	3,384,738	16.442	12.30	12.30	12.39	12.30	12.48	272,855	12.405	-1.45%
2020-07-23	0	16.54	16.52	16.54	16.40	16.68	119,000	1,969,480	16.550	12.48	12.46	12.48	12.37	12.58	157,729	12.486	-0.48%
2020-07-22	0	16.62	16.60	16.62	16.62	17.00	139,794	2,346,381	16.785	12.54	12.52	12.54	12.54	12.83	185,290	12.663	-2.69%
2020-07-21	0	17.08	17.02	17.08	16.42	17.08	284,500	4,823,660	16.955	12.89	12.84	12.89	12.39	12.89	377,091	12.792	2.89%
2020-07-20	0	16.60	16.58	16.62	16.50	16.88	205,000	3,405,830	16.614	12.52	12.51	12.54	12.45	12.74	271,718	12.534	-1.66%
2020-07-17	0	16.88	16.70	16.88	16.48	16.90	155,254	2,578,675	16.609	12.74	12.60	12.74	12.43	12.75	205,782	12.531	2.18%
2020-07-16	0	16.52	16.52	16.62	16.50	16.78	171,000	2,827,260	16.534	12.46	12.46	12.54	12.45	12.66	226,652	12.474	-0.36%
2020-07-15	0	16.58	16.56	16.58	16.56	16.98	88,000	1,468,630	16.689	12.51	12.49	12.51	12.49	12.81	116,640	12.591	0.12%
2020-07-14	0	16.56	16.52	16.56	16.50	16.80	217,353	3,603,314	16.578	12.49	12.46	12.49	12.45	12.67	288,091	12.508	-1.43%
2020-07-13	0	16.80	16.80	16.88	16.70	17.00	215,871	3,638,792	16.856	12.67	12.67	12.74	12.60	12.83	286,127	12.717	-0.83%
2020-07-10	0	16.94	16.90	16.94	16.70	17.02	319,500	5,376,620	16.828	12.78	12.75	12.78	12.60	12.84	423,482	12.696	-0.82%
2020-07-09	0	17.08	17.08	17.10	17.00	17.34	422,742	7,196,798	17.024	12.89	12.89	12.90	12.83	13.08	560,324	12.844	-1.50%
2020-07-08	0	17.34	17.32	17.34	17.00	17.42	239,598	4,123,123	17.209	13.08	13.07	13.08	12.83	13.14	317,576	12.983	0.58%
2020-07-07	0	17.24	17.22	17.24	17.22	18.00	404,867	7,106,179	17.552	13.01	12.99	13.01	12.99	13.58	536,632	13.242	-3.69%
2020-07-06	0	17.90	17.88	17.96	17.60	17.96	427,000	7,603,080	17.806	13.50	13.49	13.55	13.28	13.55	565,968	13.434	0.34%
2020-07-03	0	17.84	17.84	17.86	17.70	17.98	450,500	8,047,890	17.864	13.46	13.46	13.47	13.35	13.57	597,116	13.478	0.68%
2020-07-02	0	17.72	17.72	17.76	17.32	17.76	402,000	7,104,840	17.674	13.37	13.37	13.40	13.07	13.40	532,832	13.334	2.31%
2020-06-30	0	17.32	17.32	17.38	16.76	17.78	427,500	7,406,400	17.325	13.07	13.07	13.11	12.64	13.41	566,631	13.071	2.49%
2020-06-29	0	16.90	16.86	16.90	16.60	17.12	136,000	2,283,740	16.792	12.75	12.72	12.75	12.52	12.92	180,262	12.669	-0.47%
2020-06-26	0	16.98	16.96	16.98	16.76	17.08	129,529	2,198,497	16.973	12.81	12.80	12.81	12.64	12.89	171,685	12.805	1.19%
2020-06-24	0	16.78	16.68	16.78	16.70	17.38	541,396	9,150,327	16.901	12.66	12.58	12.66	12.60	13.11	717,595	12.751	-3.12%
2020-06-23	0	17.32	17.30	17.32	17.00	17.44	211,000	3,648,790	17.293	13.07	13.05	13.07	12.83	13.16	279,670	13.047	0.12%
2020-06-22	0	17.30	17.28	17.30	16.86	17.48	274,861	4,744,708	17.262	13.05	13.04	13.05	12.72	13.19	364,315	13.024	0.12%
2020-06-19	0	17.28	17.20	17.28	17.02	17.32	151,927	2,619,621	17.243	13.04	12.98	13.04	12.84	13.07	201,372	13.009	1.17%
2020-06-18	0	17.08	17.06	17.08	16.80	17.10	152,500	2,598,520	17.039	12.89	12.87	12.89	12.67	12.90	202,131	12.856	-0.70%
2020-06-17	0	17.20	17.16	17.20	16.52	17.26	298,000	5,096,500	17.102	12.98	12.95	12.98	12.46	13.02	394,985	12.903	2.99%
2020-06-16	0	16.70	16.68	16.70	16.60	16.94	238,000	3,985,850	16.747	12.60	12.58	12.60	12.52	12.78	315,458	12.635	0.85%
2020-06-15	0	16.56	16.56	16.60	16.42	17.16	223,500	3,728,300	16.681	12.49	12.49	12.52	12.39	12.95	296,239	12.585	-3.72%
2020-06-12	0	17.20	17.20	17.22	16.34	17.22	213,692	3,598,809	16.841	12.98	12.98	12.99	12.33	12.99	283,239	12.706	0.94%
2020-06-11	0	17.04	17.02	17.04	17.00	17.40	150,500	2,576,570	17.120	12.86	12.84	12.86	12.83	13.13	199,481	12.916	-2.63%
2020-06-10	0	17.50	17.40	17.50	17.20	17.86	253,863	4,441,543	17.496	13.20	13.13	13.20	12.98	13.47	336,483	13.200	-1.91%
2020-06-09	0	17.84	17.82	17.86	17.76	18.10	319,512	5,723,982	17.915	13.46	13.44	13.47	13.40	13.66	423,498	13.516	1.25%
2020-06-08	0	17.62	17.60	17.62	17.10	17.90	333,800	5,864,738	17.570	13.29	13.28	13.29	12.90	13.50	442,436	13.256	3.65%
2020-06-05	0	17.00	16.92	17.00	16.30	17.00	392,699	6,539,929	16.654	12.83	12.77	12.83	12.30	12.83	520,504	12.565	4.29%
2020-06-04	0	16.30	16.24	16.30	16.02	16.58	250,000	4,050,550	16.202	12.30	12.25	12.30	12.09	12.51	331,363	12.224	0.62%
2020-06-03	0	16.20	16.20	16.30	16.10	16.36	233,000	3,785,540	16.247	12.22	12.22	12.30	12.15	12.34	308,830	12.258	1.00%
2020-06-02	0	16.04	16.02	16.04	16.00	16.38	80,000	1,289,390	16.117	12.10	12.09	12.10	12.07	12.36	106,036	12.160	-1.47%
2020-06-01	0	16.28	16.28	16.38	16.00	16.42	252,000	4,077,250	16.180	12.28	12.28	12.36	12.07	12.39	334,014	12.207	1.75%
2020-05-29	0	16.00	15.88	16.00	15.70	16.00	166,500	2,641,830	15.867	12.07	11.98	12.07	11.85	12.07	220,688	11.971	1.01%
2020-05-28	0	15.84	15.84	15.86	15.58	15.98	204,000	3,216,250	15.766	11.95	11.95	11.97	11.75	12.06	270,392	11.895	-0.88%
2020-05-27	0	15.98	15.96	15.98	15.82	16.50	281,915	4,520,621	16.035	12.06	12.04	12.06	11.94	12.45	373,665	12.098	-3.15%
2020-05-26	0	16.50	16.50	16.52	16.20	16.58	281,000	4,617,140	16.431	12.45	12.45	12.46	12.22	12.51	372,452	12.397	2.10%
2020-05-25	0	16.16	16.10	16.16	15.80	16.80	426,200	6,829,754	16.025	12.19	12.15	12.19	11.92	12.67	564,908	12.090	-3.81%
2020-05-22	0	16.80	16.72	16.80	16.70	17.50	365,368	6,158,552	16.856	12.67	12.61	12.67	12.60	13.20	484,278	12.717	-4.55%
2020-05-21	0	17.60	17.50	17.62	17.50	17.86	79,524	1,405,474	17.674	13.28	13.20	13.29	13.20	13.47	105,405	13.334	-0.11%
2020-05-20	0	17.62	17.62	17.64	17.54	17.86	80,000	1,412,980	17.662	13.29	13.29	13.31	13.23	13.47	106,036	13.325	-1.01%
2020-05-19	0	17.80	17.74	17.80	17.74	18.08	165,500	2,965,640	17.919	13.43	13.38	13.43	13.38	13.64	219,362	13.519	0.79%
2020-05-18	0	17.66	17.66	17.70	17.62	17.84	111,306	1,972,976	17.726	13.32	13.32	13.35	13.29	13.46	147,531	13.373	-0.79%
2020-05-15	0	17.80	17.80	17.82	17.80	18.20	121,000	2,169,870	17.933	13.43	13.43	13.44	13.43	13.73	160,380	13.530	-1.11%
2020-05-14	0	18.00	18.00	18.04	17.90	18.30	853,500	15,359,780	17.996	13.58	13.58	13.61	13.50	13.81	1,131,274	13.577	-1.64%
2020-05-13	0	18.30	18.28	18.30	18.24	18.40	102,500	1,876,870	18.311	13.81	13.79	13.81	13.76	13.88	135,859	13.815	-0.65%
2020-05-12	0	18.42	18.42	18.44	18.32	18.70	214,500	3,963,950	18.480	13.90	13.90	13.91	13.82	14.11	284,310	13.942	-1.50%
2020-05-11	0	18.70	18.70	18.72	18.60	19.12	168,500	3,159,210	18.749	14.11	14.11	14.12	14.03	14.43	223,339	14.145	-0.53%
2020-05-08	0	18.80	18.62	18.80	18.40	18.82	211,188	3,937,553	18.645	14.18	14.05	14.18	13.88	14.20	279,920	14.067	1.18%
2020-05-07	0	18.58	18.54	18.58	18.40	18.60	188,542	3,487,790	18.499	14.02	13.99	14.02	13.88	14.03	249,903	13.957	-2.00%
2020-05-06	0	18.96	18.94	18.96	18.56	19.50	466,000	8,791,490	18.866	14.30	14.29	14.30	14.00	14.71	617,661	14.234	-2.07%
2020-05-05	0	19.36	19.36	19.38	18.80	19.40	536,000	10,255,710	19.134	14.61	14.61	14.62	14.18	14.64	710,442	14.436	3.64%
2020-05-04	0	18.68	18.64	18.68	18.16	18.80	421,311	7,853,533	18.641	14.09	14.06	14.09	13.70	14.18	558,428	14.064	0.54%
2020-04-29	0	18.58	18.52	18.60	18.10	18.60	562,500	10,372,950	18.441	14.02	13.97	14.03	13.66	14.03	745,567	13.913	2.20%
2020-04-28	0	18.18	18.18	18.20	17.60	18.18	361,500	6,485,190	17.940	13.72	13.72	13.73	13.28	13.72	479,151	13.535	4.00%
2020-04-27	0	17.48	17.40	17.48	16.70	17.48	265,500	4,604,020	17.341	13.19	13.13	13.19	12.60	13.19	351,908	13.083	1.75%
2020-04-24	0	17.18	17.18	17.30	17.10	17.50	136,500	2,348,540	17.205	12.96	12.96	13.05	12.90	13.20	180,924	12.981	-1.83%
2020-04-23	0	17.50	17.50	17.52	17.40	17.60	221,006	3,868,271	17.503	13.20	13.20	13.22	13.13	13.28	292,933	13.205	1.51%
2020-04-22	0	17.24	17.24	17.26	17.06	17.40	193,000	3,320,750	17.206	13.01	13.01	13.02	12.87	13.13	255,812	12.981	-2.05%
2020-04-21	0	17.60	17.60	17.68	17.30	18.22	409,000	7,206,170	17.619	13.28	13.28	13.34	13.05	13.75	542,110	13.293	-3.40%
2020-04-20	0	18.22	18.18	18.22	18.14	18.52	147,500	2,702,500	18.322	13.75	13.72	13.75	13.69	13.97	195,504	13.823	-1.09%
2020-04-17	0	18.42	18.38	18.42	18.32	18.70	233,500	4,300,540	18.418	13.90	13.87	13.90	13.82	14.11	309,493	13.895	1.54%
2020-04-16	0	18.14	18.06	18.14	18.00	18.58	233,500	4,266,020	18.270	13.69	13.63	13.69	13.58	14.02	309,493	13.784	-0.33%
2020-04-15	0	18.20	18.18	18.20	18.02	19.18	758,447	14,063,020	18.542	13.73	13.72	13.73	13.60	14.47	1,005,285	13.989	-2.88%
2020-04-14	0	18.74	18.70	18.74	18.12	18.80	675,000	12,427,750	18.411	14.14	14.11	14.14	13.67	14.18	894,680	13.891	3.54%
2020-04-09	0	18.10	18.08	18.10	16.90	18.12	809,140	14,200,222	17.550	13.66	13.64	13.66	12.75	13.67	1,072,477	13.241	7.35%
2020-04-08	0	16.86	16.78	16.86	16.00	16.86	417,000	6,859,760	16.450	12.72	12.66	12.72	12.07	12.72	552,714	12.411	2.80%
2020-04-07	0	16.40	16.40	16.42	15.78	16.52	360,971	5,866,534	16.252	12.37	12.37	12.39	11.91	12.46	478,450	12.262	3.14%
2020-04-06	0	15.90	15.88	15.90	15.16	15.98	426,370	6,673,357	15.652	12.00	11.98	12.00	11.44	12.06	565,133	11.808	4.88%
2020-04-03	0	15.16	15.14	15.16	14.96	15.16	281,500	4,259,960	15.133	11.44	11.42	11.44	11.29	11.44	373,115	11.417	1.07%
2020-04-02	0	15.00	14.98	15.08	14.80	15.06	145,000	2,165,750	14.936	11.32	11.30	11.38	11.17	11.36	192,191	11.269	-0.66%
2020-04-01	0	15.10	15.00	15.10	14.70	15.40	301,000	4,536,230	15.071	11.39	11.32	11.39	11.09	11.62	398,961	11.370	2.44%
2020-03-31	0	14.74	14.68	14.74	14.66	14.98	278,000	4,106,875	14.773	11.12	11.08	11.12	11.06	11.30	368,476	11.146	0.55%
2020-03-30	0	14.66	14.64	14.66	14.62	14.90	119,500	1,755,800	14.693	11.06	11.05	11.06	11.03	11.24	158,392	11.085	-2.27%
2020-03-27	0	15.00	15.00	15.06	14.94	15.50	236,404	3,566,579	15.087	11.32	11.32	11.36	11.27	11.69	313,342	11.382	-0.79%
2020-03-26	0	15.12	15.00	15.12	14.98	15.26	129,500	1,961,390	15.146	11.41	11.32	11.41	11.30	11.51	171,646	11.427	-0.26%
2020-03-25	0	15.16	15.12	15.16	14.98	15.36	143,000	2,163,730	15.131	11.44	11.41	11.44	11.30	11.59	189,540	11.416	2.29%
2020-03-24	0	14.82	14.82	14.86	14.74	15.34	281,000	4,181,470	14.881	11.18	11.18	11.21	11.12	11.57	372,452	11.227	1.51%
2020-03-23	0	14.60	14.60	14.74	14.56	15.50	312,584	4,627,404	14.804	11.02	11.02	11.12	10.98	11.69	414,315	11.169	-7.59%
2020-03-20	0	15.80	15.68	15.80	15.10	15.80	316,500	4,897,569	15.474	11.92	11.83	11.92	11.39	11.92	419,506	11.675	2.73%
2020-03-19	0	15.38	15.34	15.38	15.02	16.02	282,500	4,334,100	15.342	11.60	11.57	11.60	11.33	12.09	374,440	11.575	-3.27%
2020-03-18	0	15.90	15.86	15.90	15.86	17.02	314,000	5,173,280	16.475	12.00	11.97	12.00	11.97	12.84	416,192	12.430	-2.45%
2020-03-17	0	16.30	16.30	16.42	15.80	16.52	270,000	4,321,680	16.006	12.30	12.30	12.39	11.92	12.46	357,872	12.076	-1.33%
2020-03-16	0	16.52	16.52	16.60	16.50	17.24	134,960	2,261,589	16.757	12.46	12.46	12.52	12.45	13.01	178,883	12.643	-3.95%
2020-03-13	0	17.20	17.04	17.20	16.30	17.30	320,000	5,358,956	16.747	12.98	12.86	12.98	12.30	13.05	424,145	12.635	-2.71%
2020-03-12	0	17.68	17.66	17.80	17.66	18.60	340,000	6,142,190	18.065	13.34	13.32	13.43	13.32	14.03	450,654	13.630	-4.95%
2020-03-11	0	18.60	18.60	18.78	18.60	19.02	91,000	1,718,070	18.880	14.03	14.03	14.17	14.03	14.35	120,616	14.244	-1.38%
2020-03-10	0	18.86	18.84	18.86	18.70	18.92	135,000	2,536,950	18.792	14.23	14.21	14.23	14.11	14.27	178,936	14.178	0.75%
2020-03-09	0	18.72	18.70	18.72	18.68	19.28	234,500	4,429,330	18.888	14.12	14.11	14.12	14.09	14.55	310,819	14.251	-3.60%
2020-03-06	0	19.42	19.36	19.42	19.20	19.42	158,343	3,064,874	19.356	14.65	14.61	14.65	14.49	14.65	209,876	14.603	0.00%
2020-03-05	0	19.42	19.40	19.42	19.22	19.44	101,000	1,958,000	19.386	14.65	14.64	14.65	14.50	14.67	133,871	14.626	0.52%
2020-03-04	0	19.32	19.24	19.34	19.20	19.40	70,500	1,359,720	19.287	14.58	14.52	14.59	14.49	14.64	93,444	14.551	-0.41%
2020-03-03	0	19.40	19.32	19.42	19.24	19.52	122,500	2,377,040	19.404	14.64	14.58	14.65	14.52	14.73	162,368	14.640	0.73%
2020-03-02	0	19.26	19.20	19.26	19.00	19.86	74,000	1,422,270	19.220	14.53	14.49	14.53	14.33	14.98	98,083	14.501	1.26%
2020-02-28	0	19.02	19.02	19.04	18.72	19.02	313,100	5,908,500	18.871	14.35	14.35	14.36	14.12	14.35	414,999	14.237	-0.21%
2020-02-27	0	19.06	19.00	19.08	18.88	19.18	108,000	2,052,860	19.008	14.38	14.33	14.40	14.24	14.47	143,149	14.341	-0.42%
2020-02-26	0	19.14	19.10	19.14	18.62	19.20	279,000	5,278,250	18.918	14.44	14.41	14.44	14.05	14.49	369,801	14.273	1.16%
2020-02-25	0	18.92	18.92	18.94	18.84	19.08	161,500	3,056,610	18.926	14.27	14.27	14.29	14.21	14.40	214,061	14.279	-0.73%
2020-02-24	0	19.06	19.04	19.06	19.04	19.50	60,000	1,150,690	19.178	14.38	14.36	14.38	14.36	14.71	79,527	14.469	-1.85%
2020-02-21	0	19.42	19.40	19.44	19.34	19.50	262,459	5,097,501	19.422	14.65	14.64	14.67	14.59	14.71	347,877	14.653	0.21%
2020-02-20	0	19.38	19.32	19.38	19.20	19.44	73,550	1,420,046	19.307	14.62	14.58	14.62	14.49	14.67	97,487	14.567	-0.10%
2020-02-19	0	19.40	19.38	19.40	19.00	19.40	133,000	2,558,480	19.237	14.64	14.62	14.64	14.33	14.64	176,285	14.513	1.25%
2020-02-18	0	19.16	19.04	19.16	18.98	19.78	212,500	4,086,420	19.230	14.46	14.36	14.46	14.32	14.92	281,659	14.508	-2.54%
2020-02-17	0	19.66	19.62	19.66	19.48	19.66	169,000	3,308,430	19.577	14.83	14.80	14.83	14.70	14.83	224,001	14.770	2.08%
2020-02-14	0	19.26	19.26	19.30	19.10	19.34	98,500	1,898,660	19.276	14.53	14.53	14.56	14.41	14.59	130,557	14.543	0.73%
2020-02-13	0	19.12	19.12	19.18	18.96	19.20	104,500	1,995,150	19.092	14.43	14.43	14.47	14.30	14.49	138,510	14.404	0.42%
2020-02-12	0	19.04	19.00	19.04	18.82	19.06	226,500	4,300,660	18.987	14.36	14.33	14.36	14.20	14.38	300,215	14.325	1.17%
2020-02-11	0	18.82	18.82	18.86	18.80	19.04	121,500	2,292,130	18.865	14.20	14.20	14.23	14.18	14.36	161,042	14.233	-0.63%
2020-02-10	0	18.94	18.92	18.94	18.92	19.22	99,500	1,885,800	18.953	14.29	14.27	14.29	14.27	14.50	131,883	14.299	-0.73%
2020-02-07	0	19.08	19.06	19.10	18.82	19.24	103,203	1,960,805	18.999	14.40	14.38	14.41	14.20	14.52	136,791	14.334	-0.31%
2020-02-06	0	19.14	19.08	19.14	18.92	19.26	136,700	2,619,750	19.164	14.44	14.40	14.44	14.27	14.53	181,189	14.459	1.48%
2020-02-05	0	18.86	18.84	18.86	18.80	19.12	86,000	1,628,810	18.940	14.23	14.21	14.23	14.18	14.43	113,989	14.289	-1.36%
2020-02-04	0	19.12	19.10	19.12	19.10	19.40	129,000	2,481,480	19.236	14.43	14.41	14.43	14.41	14.64	170,983	14.513	0.95%
2020-02-03	0	18.94	18.92	18.94	18.70	19.00	166,500	3,135,130	18.830	14.29	14.27	14.29	14.11	14.33	220,688	14.206	0.53%
2020-01-31	0	18.84	18.84	18.88	18.50	18.92	252,000	4,733,330	18.783	14.21	14.21	14.24	13.96	14.27	334,014	14.171	1.84%
2020-01-30	0	18.50	18.50	18.52	18.50	18.92	366,000	6,824,950	18.647	13.96	13.96	13.97	13.96	14.27	485,116	14.069	-2.32%
2020-01-29	0	18.94	18.92	18.94	18.72	19.28	486,933	9,218,807	18.932	14.29	14.27	14.29	14.12	14.55	645,406	14.284	-3.27%
2020-01-24	0	19.58	19.56	19.60	19.54	19.76	102,000	1,998,700	19.595	14.77	14.76	14.79	14.74	14.91	135,196	14.784	-0.20%
2020-01-23	0	19.62	19.62	19.72	19.60	19.80	251,500	4,945,180	19.663	14.80	14.80	14.88	14.79	14.94	333,351	14.835	-1.90%
2020-01-22	0	20.00	19.96	20.00	19.78	20.15	293,500	5,862,030	19.973	15.09	15.06	15.09	14.92	15.20	389,020	15.069	0.60%
2020-01-21	0	19.88	19.88	19.92	19.70	20.35	402,000	7,984,995	19.863	15.00	15.00	15.03	14.86	15.35	532,832	14.986	-2.07%
2020-01-20	0	20.30	20.25	20.30	20.25	20.40	101,000	2,051,750	20.314	15.32	15.28	15.32	15.28	15.39	133,871	15.326	-0.49%
2020-01-17	0	20.40	20.30	20.40	20.05	20.45	116,000	2,346,925	20.232	15.39	15.32	15.39	15.13	15.43	153,752	15.264	-0.24%
2020-01-16	0	20.45	20.40	20.45	20.15	20.50	107,500	2,188,200	20.355	15.43	15.39	15.43	15.20	15.47	142,486	15.357	1.24%
2020-01-15	0	20.20	20.20	20.25	20.00	20.40	194,125	3,917,825	20.182	15.24	15.24	15.28	15.09	15.39	257,303	15.226	-0.25%
2020-01-14	0	20.25	20.25	20.30	20.10	20.95	356,001	7,249,520	20.364	15.28	15.28	15.32	15.16	15.81	471,862	15.364	-2.64%
2020-01-13	0	20.80	20.70	20.80	19.92	20.80	552,000	11,300,515	20.472	15.69	15.62	15.69	15.03	15.69	731,650	15.445	4.42%
2020-01-10	0	19.92	19.90	19.92	19.62	19.94	212,500	4,202,170	19.775	15.03	15.01	15.03	14.80	15.04	281,659	14.919	1.32%
2020-01-09	0	19.66	19.62	19.72	19.60	19.76	130,495	2,567,072	19.672	14.83	14.80	14.88	14.79	14.91	172,965	14.842	0.31%
2020-01-08	0	19.60	19.60	19.62	19.60	19.80	207,027	4,074,004	19.679	14.79	14.79	14.80	14.79	14.94	274,404	14.847	-0.91%
2020-01-07	0	19.78	19.78	19.80	19.72	20.00	177,500	3,511,590	19.784	14.92	14.92	14.94	14.88	15.09	235,268	14.926	-0.50%
2020-01-06	0	19.88	19.86	19.88	19.86	19.96	100,000	1,990,750	19.908	15.00	14.98	15.00	14.98	15.06	132,545	15.019	-0.40%
2020-01-03	0	19.96	19.96	19.98	19.86	20.00	129,000	2,575,410	19.964	15.06	15.06	15.07	14.98	15.09	170,983	15.062	0.50%
2020-01-02	0	19.86	19.86	19.88	19.86	20.00	127,500	2,538,400	19.909	14.98	14.98	15.00	14.98	15.09	168,995	15.021	-0.10%
2019-12-31	0	19.88	19.88	19.90	19.86	20.00	33,000	657,620	19.928	15.00	15.00	15.01	14.98	15.09	43,740	15.035	-0.30%
2019-12-30	0	19.94	19.90	20.00	19.86	20.00	196,500	3,919,760	19.948	15.04	15.01	15.09	14.98	15.09	260,451	15.050	0.40%
2019-12-27	0	19.86	19.86	19.96	19.80	20.35	226,000	4,516,990	19.987	14.98	14.98	15.06	14.94	15.35	299,552	15.079	-0.70%
2019-12-24	0	20.00	20.00	20.15	20.00	20.15	106,000	2,123,537	20.033	15.09	15.09	15.20	15.09	15.20	140,498	15.114	0.00%
2019-12-23	0	20.00	20.00	20.05	19.96	20.15	105,500	2,116,695	20.063	15.09	15.09	15.13	15.06	15.20	139,835	15.137	0.81%
2019-12-20	0	19.84	19.84	19.90	19.72	20.00	262,500	5,218,980	19.882	14.97	14.97	15.01	14.88	15.09	347,931	15.000	1.02%
2019-12-19	0	19.64	19.64	19.66	19.64	20.00	261,500	5,159,800	19.732	14.82	14.82	14.83	14.82	15.09	346,606	14.887	-0.81%
2019-12-18	0	19.80	19.80	19.82	19.80	20.00	249,500	4,957,620	19.870	14.94	14.94	14.95	14.94	15.09	330,700	14.991	-1.00%
2019-12-17	0	20.00	20.00	20.05	19.90	20.10	113,000	2,256,945	19.973	15.09	15.09	15.13	15.01	15.16	149,776	15.069	0.00%
2019-12-16	0	20.00	20.00	20.05	20.00	20.30	113,000	2,266,850	20.061	15.09	15.09	15.13	15.09	15.32	149,776	15.135	-0.50%
2019-12-13	0	20.10	20.10	20.20	20.00	20.30	177,134	3,557,736	20.085	15.16	15.16	15.24	15.09	15.32	234,783	15.153	0.25%
2019-12-12	0	20.05	20.00	20.05	19.86	20.15	143,500	2,873,475	20.024	15.13	15.09	15.13	14.98	15.20	190,202	15.107	0.96%
2019-12-11	0	19.86	19.86	19.88	19.82	20.40	244,798	4,869,780	19.893	14.98	14.98	15.00	14.95	15.39	324,468	15.009	-1.68%
2019-12-10	0	20.20	20.15	20.20	20.20	20.85	172,841	3,519,826	20.365	15.24	15.20	15.24	15.24	15.73	229,093	15.364	-2.98%
2019-12-09	0	21.05	21.00	21.05	20.80	21.10	241,000	5,054,700	20.974	15.71	15.67	15.71	15.52	15.75	322,963	15.651	1.69%
2019-12-06	0	20.70	20.65	20.70	20.60	20.85	156,942	3,250,897	20.714	15.45	15.41	15.45	15.37	15.56	210,317	15.457	0.24%
2019-12-05	0	20.65	20.65	20.70	20.65	20.75	45,000	931,050	20.690	15.41	15.41	15.45	15.41	15.48	60,304	15.439	-0.48%
2019-12-04	0	20.75	20.75	20.80	20.70	20.90	84,500	1,758,750	20.814	15.48	15.48	15.52	15.45	15.60	113,238	15.531	-1.19%
2019-12-03	0	21.00	20.95	21.00	20.60	21.10	238,172	4,972,118	20.876	15.67	15.63	15.67	15.37	15.75	319,173	15.578	0.48%
2019-12-02	0	20.90	20.90	20.95	20.90	21.45	153,000	3,216,725	21.024	15.60	15.60	15.63	15.60	16.01	205,034	15.689	-0.95%
2019-11-29	0	21.10	21.00	21.10	20.45	21.15	238,000	4,945,950	20.781	15.75	15.67	15.75	15.26	15.78	318,943	15.507	2.18%
2019-11-28	0	20.65	20.60	20.65	20.45	20.65	317,022	6,505,256	20.520	15.41	15.37	15.41	15.26	15.41	424,840	15.312	0.73%
2019-11-27	0	20.50	20.40	20.50	20.00	20.50	217,600	4,409,758	20.265	15.30	15.22	15.30	14.92	15.30	291,605	15.122	0.49%
2019-11-26	0	20.40	20.35	20.40	20.15	20.65	180,500	3,666,125	20.311	15.22	15.19	15.22	15.04	15.41	241,887	15.156	0.00%
2019-11-25	0	20.40	20.30	20.45	20.25	20.65	90,500	1,853,575	20.481	15.22	15.15	15.26	15.11	15.41	121,279	15.284	2.00%
2019-11-22	0	20.00	19.98	20.00	19.98	20.45	214,500	4,312,430	20.105	14.92	14.91	14.92	14.91	15.26	287,450	15.002	-1.96%
2019-11-21	0	20.40	20.25	20.40	20.20	20.40	119,500	2,427,450	20.313	15.22	15.11	15.22	15.07	15.22	160,141	15.158	0.00%
2019-11-20	0	20.40	20.40	20.45	20.20	20.50	97,524	1,985,169	20.356	15.22	15.22	15.26	15.07	15.30	130,691	15.190	-0.73%
2019-11-19	0	20.55	20.50	20.65	20.30	20.65	185,500	3,804,175	20.508	15.33	15.30	15.41	15.15	15.41	248,588	15.303	0.74%
2019-11-18	0	20.40	20.30	20.40	20.15	20.65	56,000	1,146,875	20.480	15.22	15.15	15.22	15.04	15.41	75,045	15.282	0.99%
2019-11-15	0	20.20	20.20	20.35	20.00	20.35	99,000	2,003,225	20.235	15.07	15.07	15.19	14.92	15.19	132,669	15.099	0.00%
2019-11-14	0	20.20	20.20	20.25	20.20	20.45	126,383	2,565,413	20.299	15.07	15.07	15.11	15.07	15.26	169,365	15.147	-0.49%
2019-11-13	0	20.30	20.30	20.35	20.30	20.75	152,500	3,111,325	20.402	15.15	15.15	15.19	15.15	15.48	204,364	15.224	-2.40%
2019-11-12	0	20.80	20.80	20.85	20.80	20.95	98,000	2,045,925	20.877	15.52	15.52	15.56	15.52	15.63	131,329	15.579	0.00%
2019-11-11	0	20.80	20.80	20.85	20.80	21.60	261,000	5,478,325	20.990	15.52	15.52	15.56	15.52	16.12	349,765	15.663	-3.26%
2019-11-08	0	21.50	21.50	21.60	21.40	21.65	273,000	5,877,975	21.531	16.04	16.04	16.12	15.97	16.16	365,846	16.067	0.70%
2019-11-07	0	21.35	21.30	21.35	21.15	21.45	256,104	5,449,610	21.279	15.93	15.89	15.93	15.78	16.01	343,204	15.879	1.18%
2019-11-06	0	21.10	21.05	21.20	21.05	21.25	98,066	2,071,351	21.122	15.75	15.71	15.82	15.71	15.86	131,418	15.762	0.24%
2019-11-05	0	21.05	21.00	21.05	20.85	21.15	102,000	2,141,700	20.997	15.71	15.67	15.71	15.56	15.78	136,690	15.668	0.00%
2019-11-04	0	21.05	21.00	21.05	21.00	21.30	87,000	1,834,500	21.086	15.71	15.67	15.71	15.67	15.89	116,588	15.735	0.72%
2019-11-01	0	20.90	20.90	20.95	20.65	21.00	131,000	2,731,075	20.848	15.60	15.60	15.63	15.41	15.67	175,552	15.557	1.21%
2019-10-31	0	20.65	20.65	20.85	20.60	21.05	212,500	4,412,525	20.765	15.41	15.41	15.56	15.37	15.71	284,770	15.495	-2.13%
2019-10-30	0	21.10	21.00	21.10	21.00	21.50	174,500	3,686,525	21.126	15.75	15.67	15.75	15.67	16.04	233,847	15.765	-2.09%
2019-10-29	0	21.55	21.35	21.55	20.50	21.80	406,500	8,661,275	21.307	16.08	15.93	16.08	15.30	16.27	544,749	15.900	5.64%
2019-10-28	0	20.40	20.40	20.45	20.30	20.50	87,500	1,784,675	20.396	15.22	15.22	15.26	15.15	15.30	117,258	15.220	0.49%
2019-10-25	0	20.30	20.30	20.35	20.25	20.40	114,895	2,333,458	20.309	15.15	15.15	15.19	15.11	15.22	153,970	15.155	-0.73%
2019-10-24	0	20.45	20.45	20.50	20.30	20.50	146,500	2,995,400	20.446	15.26	15.26	15.30	15.15	15.30	196,324	15.257	-0.24%
2019-10-23	0	20.50	20.45	20.50	20.25	20.50	100,500	2,046,300	20.361	15.30	15.26	15.30	15.11	15.30	134,680	15.194	0.00%
2019-10-22	0	20.50	20.50	20.55	20.25	20.50	90,500	1,847,150	20.410	15.30	15.30	15.33	15.11	15.30	121,279	15.231	1.23%
2019-10-21	0	20.25	20.20	20.25	20.20	20.70	107,000	2,168,100	20.263	15.11	15.07	15.11	15.07	15.45	143,390	15.120	-0.74%
2019-10-18	0	20.40	20.30	20.40	20.20	20.40	59,000	1,198,950	20.321	15.22	15.15	15.22	15.07	15.22	79,066	15.164	-0.24%
2019-10-17	0	20.45	20.30	20.45	20.00	20.45	172,500	3,493,150	20.250	15.26	15.15	15.26	14.92	15.26	231,166	15.111	1.49%
2019-10-16	0	20.15	20.10	20.15	19.88	20.30	101,500	2,040,850	20.107	15.04	15.00	15.04	14.83	15.15	136,020	15.004	-0.74%
2019-10-15	0	20.30	20.30	20.35	20.10	20.65	102,000	2,074,925	20.342	15.15	15.15	15.19	15.00	15.41	136,690	15.180	-1.69%
2019-10-14	0	20.65	20.50	20.65	20.45	20.70	189,500	3,904,300	20.603	15.41	15.30	15.41	15.26	15.45	253,948	15.374	1.47%
2019-10-11	0	20.35	20.20	20.40	19.74	20.40	362,564	7,290,083	20.107	15.19	15.07	15.22	14.73	15.22	485,870	15.004	2.57%
2019-10-10	0	19.84	19.84	19.86	19.42	20.60	1,044,548	20,562,157	19.685	14.80	14.80	14.82	14.49	15.37	1,399,793	14.689	-3.92%
2019-10-09	0	20.65	20.65	20.70	20.65	21.20	323,969	6,746,769	20.825	15.41	15.41	15.45	15.41	15.82	434,149	15.540	-2.36%
2019-10-08	0	21.15	21.10	21.15	21.05	21.65	400,000	8,523,422	21.309	15.78	15.75	15.78	15.71	16.16	536,038	15.901	-1.63%
2019-10-04	0	21.50	21.50	21.70	21.35	21.90	370,000	8,008,150	21.644	16.04	16.04	16.19	15.93	16.34	495,835	16.151	-1.38%
2019-10-03	0	21.80	21.80	22.00	21.50	21.90	118,013	2,555,721	21.656	16.27	16.27	16.42	16.04	16.34	158,149	16.160	0.46%
2019-10-02	0	21.70	21.70	21.75	21.70	22.20	137,014	2,985,999	21.793	16.19	16.19	16.23	16.19	16.57	183,612	16.263	-2.03%
2019-09-30	0	22.15	22.00	22.15	21.90	22.20	166,500	3,662,575	21.997	16.53	16.42	16.53	16.34	16.57	223,126	16.415	0.68%
2019-09-27	0	22.00	22.00	22.05	22.00	22.20	186,621	4,108,768	22.017	16.42	16.42	16.45	16.42	16.57	250,090	16.429	0.00%
2019-09-26	0	22.00	22.00	22.05	22.00	22.05	74,000	1,629,175	22.016	16.42	16.42	16.45	16.42	16.45	99,167	16.429	0.00%
2019-09-25	0	22.00	22.00	22.05	22.00	22.30	114,000	2,518,050	22.088	16.42	16.42	16.45	16.42	16.64	152,771	16.483	-1.57%
2019-09-24	0	22.35	22.20	22.35	22.00	22.35	214,000	4,741,025	22.154	16.68	16.57	16.68	16.42	16.68	286,780	16.532	0.45%
2019-09-23	0	22.25	22.20	22.25	22.15	22.80	216,100	4,812,620	22.270	16.60	16.57	16.60	16.53	17.01	289,594	16.618	-1.98%
2019-09-20	0	22.70	22.70	22.75	22.65	23.00	277,500	6,317,900	22.767	16.94	16.94	16.98	16.90	17.16	371,876	16.989	-1.73%
2019-09-19	0	23.10	23.00	23.10	22.90	23.20	164,500	3,783,675	23.001	17.24	17.16	17.24	17.09	17.31	220,446	17.164	0.22%
2019-09-18	0	23.05	23.05	23.10	23.00	23.25	186,500	4,303,675	23.076	17.20	17.20	17.24	17.16	17.35	249,928	17.220	0.00%
2019-09-17	0	23.05	23.05	23.10	23.05	23.50	247,500	5,742,675	23.203	17.20	17.20	17.24	17.20	17.54	331,673	17.314	-1.71%
2019-09-16	0	23.45	23.35	23.45	23.30	23.60	111,000	2,597,000	23.396	17.50	17.42	17.50	17.39	17.61	148,751	17.459	-0.42%
2019-09-13	0	23.55	23.55	23.60	23.30	23.60	163,500	3,838,825	23.479	17.57	17.57	17.61	17.39	17.61	219,105	17.520	1.29%
2019-09-12	0	23.25	23.25	23.35	23.20	23.70	243,500	5,680,425	23.328	17.35	17.35	17.42	17.31	17.69	326,313	17.408	-1.48%
2019-09-11	0	23.60	23.55	23.65	23.50	23.90	256,500	6,063,312	23.639	17.61	17.57	17.65	17.54	17.83	343,734	17.640	-1.01%
2019-09-10	0	24.65	24.60	24.70	24.35	25.00	500,999	12,332,924	24.617	17.79	17.75	17.83	17.57	18.04	694,197	17.766	0.20%
2019-09-09	0	24.60	24.55	24.60	24.20	24.60	203,000	4,954,800	24.408	17.75	17.72	17.75	17.47	17.75	281,282	17.615	0.61%
2019-09-06	0	24.45	24.35	24.45	24.05	24.45	257,448	6,260,431	24.317	17.65	17.57	17.65	17.36	17.65	356,727	17.550	1.88%
2019-09-05	0	24.00	24.00	24.05	23.85	24.30	215,000	5,178,925	24.088	17.32	17.32	17.36	17.21	17.54	297,910	17.384	-0.41%
2019-09-04	0	24.10	24.10	24.15	23.25	24.40	406,000	9,677,675	23.837	17.39	17.39	17.43	16.78	17.61	562,564	17.203	2.99%
2019-09-03	0	23.40	23.35	23.40	23.30	23.50	93,000	2,176,250	23.401	16.89	16.85	16.89	16.82	16.96	128,863	16.888	0.21%
2019-09-02	0	23.35	23.35	23.40	23.30	23.50	115,000	2,690,775	23.398	16.85	16.85	16.89	16.82	16.96	159,347	16.886	-1.06%
2019-08-30	0	23.60	23.60	23.65	23.50	24.00	115,500	2,733,450	23.666	17.03	17.03	17.07	16.96	17.32	160,040	17.080	-0.42%
2019-08-29	0	23.70	23.70	23.75	23.60	23.90	81,500	1,931,206	23.696	17.10	17.10	17.14	17.03	17.25	112,929	17.101	-0.84%
2019-08-28	0	23.90	23.75	23.90	23.55	23.95	143,500	3,410,700	23.768	17.25	17.14	17.25	17.00	17.28	198,837	17.153	0.63%
2019-08-27	0	23.75	23.75	23.95	23.70	23.95	165,000	3,933,752	23.841	17.14	17.14	17.28	17.10	17.28	228,628	17.206	0.00%
2019-08-26	0	23.75	23.55	23.80	23.35	23.80	251,500	5,918,900	23.534	17.14	17.00	17.18	16.85	17.18	348,485	16.985	-1.25%
2019-08-23	0	24.05	24.05	24.10	24.05	24.25	70,000	1,689,050	24.129	17.36	17.36	17.39	17.36	17.50	96,994	17.414	-0.62%
2019-08-22	0	24.20	24.20	24.25	23.95	24.50	171,500	4,141,675	24.150	17.47	17.47	17.50	17.28	17.68	237,635	17.429	-0.21%
2019-08-21	0	24.25	24.25	24.30	24.00	24.80	399,100	9,652,440	24.186	17.50	17.50	17.54	17.32	17.90	553,004	17.455	-1.82%
2019-08-20	0	24.70	24.65	24.80	24.25	25.00	322,000	7,926,775	24.617	17.83	17.79	17.90	17.50	18.04	446,172	17.766	-0.40%
2019-08-19	0	24.80	24.80	24.85	24.00	25.00	321,000	7,927,325	24.696	17.90	17.90	17.93	17.32	18.04	444,786	17.823	3.33%
2019-08-16	0	24.00	23.95	24.00	23.40	24.00	86,500	2,065,050	23.873	17.32	17.28	17.32	16.89	17.32	119,857	17.229	1.69%
2019-08-15	0	23.60	23.50	23.60	23.45	23.65	239,500	5,633,800	23.523	17.03	16.96	17.03	16.92	17.07	331,858	16.977	-0.42%
2019-08-14	0	23.70	23.65	23.70	23.60	23.95	188,500	4,472,175	23.725	17.10	17.07	17.10	17.03	17.28	261,191	17.122	0.42%
2019-08-13	0	23.60	23.60	23.75	23.60	24.50	424,000	10,111,725	23.848	17.03	17.03	17.14	17.03	17.68	587,506	17.211	-3.87%
2019-08-12	0	24.55	24.45	24.55	24.05	25.10	288,500	7,074,250	24.521	17.72	17.65	17.72	17.36	18.11	399,753	17.697	-2.19%
2019-08-09	0	25.10	25.00	25.10	25.00	25.20	95,316	2,389,998	25.074	18.11	18.04	18.11	18.04	18.19	132,072	18.096	0.00%
2019-08-08	0	25.10	25.10	25.25	24.95	25.30	173,000	4,349,600	25.142	18.11	18.11	18.22	18.01	18.26	239,713	18.145	0.40%
2019-08-07	0	25.00	24.95	25.00	24.80	25.05	162,636	4,051,968	24.914	18.04	18.01	18.04	17.90	18.08	225,353	17.981	0.81%
2019-08-06	0	24.80	24.70	24.80	24.10	24.80	252,500	6,177,550	24.466	17.90	17.83	17.90	17.39	17.90	349,871	17.657	-0.20%
2019-08-05	0	24.85	24.80	25.00	24.80	25.60	394,500	9,830,175	24.918	17.93	17.90	18.04	17.90	18.48	546,630	17.983	-3.12%
2019-08-02	0	25.65	25.55	25.65	25.50	25.70	344,000	8,780,650	25.525	18.51	18.44	18.51	18.40	18.55	476,656	18.421	-0.19%
2019-08-01	0	25.70	25.80	25.85	25.65	25.85	197,000	5,067,600	25.724	18.55	18.62	18.66	18.51	18.66	272,968	18.565	-0.58%
2019-07-31	0	25.85	25.80	25.95	25.75	26.10	86,000	2,220,425	25.819	18.66	18.62	18.73	18.58	18.84	119,164	18.633	-0.77%
2019-07-30	0	26.05	26.00	26.05	25.80	26.05	105,000	2,714,887	25.856	18.80	18.76	18.80	18.62	18.80	145,491	18.660	0.77%
2019-07-29	0	25.85	25.85	25.95	25.80	26.15	180,500	4,668,075	25.862	18.66	18.66	18.73	18.62	18.87	250,106	18.664	-1.15%
2019-07-26	0	26.15	26.10	26.20	26.00	26.30	186,500	4,883,725	26.186	18.87	18.84	18.91	18.76	18.98	258,419	18.898	-0.57%
2019-07-25	0	26.30	26.30	26.40	25.95	26.50	350,000	9,199,525	26.284	18.98	18.98	19.05	18.73	19.12	484,969	18.969	1.15%
2019-07-24	0	26.00	25.90	26.00	25.85	26.05	135,400	3,510,705	25.928	18.76	18.69	18.76	18.66	18.80	187,614	18.712	0.58%
2019-07-23	0	25.85	25.80	25.85	25.80	26.15	202,500	5,238,400	25.869	18.66	18.62	18.66	18.62	18.87	280,589	18.669	-0.77%
2019-07-22	0	26.05	26.00	26.05	25.95	26.35	166,500	4,339,475	26.063	18.80	18.76	18.80	18.73	19.02	230,707	18.809	-0.95%
2019-07-19	0	26.30	26.25	26.35	26.00	26.35	338,000	8,859,875	26.213	18.98	18.94	19.02	18.76	19.02	468,342	18.918	1.15%
2019-07-18	0	26.00	26.00	26.05	25.90	26.10	167,000	4,350,825	26.053	18.76	18.76	18.80	18.69	18.84	231,400	18.802	0.39%
2019-07-17	0	25.90	25.90	26.00	25.75	26.00	201,000	5,204,500	25.893	18.69	18.69	18.76	18.58	18.76	278,511	18.687	0.00%
2019-07-16	0	25.90	25.85	25.90	25.60	25.90	318,043	8,204,635	25.797	18.69	18.66	18.69	18.48	18.69	440,689	18.618	0.97%
2019-07-15	0	25.65	25.65	25.75	25.55	26.00	393,500	10,115,175	25.706	18.51	18.51	18.58	18.44	18.76	545,244	18.552	-0.77%
2019-07-12	0	25.85	25.80	25.85	25.80	26.00	470,500	12,161,337	25.848	18.66	18.62	18.66	18.62	18.76	651,937	18.654	-0.19%
2019-07-11	0	25.90	25.90	25.95	25.80	26.10	545,500	14,127,525	25.898	18.69	18.69	18.73	18.62	18.84	755,859	18.691	0.19%
2019-07-10	0	25.85	25.80	25.85	25.80	26.05	551,000	14,244,525	25.852	18.66	18.62	18.66	18.62	18.80	763,480	18.657	-0.58%
2019-07-09	0	26.00	25.95	26.00	25.85	26.30	542,010	14,076,462	25.971	18.76	18.73	18.76	18.66	18.98	751,023	18.743	-0.95%
2019-07-08	0	26.25	26.25	26.30	26.00	26.45	407,461	10,721,878	26.314	18.94	18.94	18.98	18.76	19.09	564,589	18.991	1.16%
2019-07-05	0	25.95	25.90	26.05	25.70	26.10	598,500	15,464,875	25.839	18.73	18.69	18.80	18.55	18.84	829,297	18.648	0.78%
2019-07-04	0	25.75	25.70	25.75	25.55	26.45	1,367,000	35,300,775	25.824	18.58	18.55	18.58	18.44	19.09	1,894,151	18.637	-1.72%
2019-07-03	0	26.20	26.20	26.30	26.00	26.60	768,500	20,167,300	26.242	18.91	18.91	18.98	18.76	19.20	1,064,854	18.939	-0.76%
2019-07-02	0	26.40	26.35	26.40	26.30	27.00	877,500	23,233,275	26.477	19.05	19.02	19.05	18.98	19.49	1,215,887	19.108	-1.86%
2019-06-28	0	26.90	26.85	26.90	26.40	29.40	1,505,655	40,834,903	27.121	19.41	19.38	19.41	19.05	21.22	2,086,275	19.573	-6.60%
2019-06-27	0	28.80	28.75	28.85	28.45	28.85	247,006	7,074,625	28.642	20.78	20.75	20.82	20.53	20.82	342,258	20.670	0.52%
2019-06-26	0	28.65	28.60	28.65	28.50	28.90	344,000	9,889,650	28.749	20.68	20.64	20.68	20.57	20.86	476,656	20.748	0.17%
2019-06-25	0	28.60	28.50	28.60	28.40	29.20	436,500	12,518,150	28.678	20.64	20.57	20.64	20.50	21.07	604,826	20.697	-2.05%
2019-06-24	0	29.20	29.05	29.20	28.90	29.50	268,016	7,830,371	29.216	21.07	20.97	21.07	20.86	21.29	371,370	21.085	-0.34%
2019-06-21	0	29.30	29.10	29.30	29.00	29.45	434,500	12,706,275	29.243	21.15	21.00	21.15	20.93	21.25	602,055	21.105	0.34%
2019-06-20	0	29.20	29.20	29.25	29.00	29.80	462,200	13,596,320	29.417	21.07	21.07	21.11	20.93	21.51	640,437	21.230	-0.34%
2019-06-19	0	29.30	29.15	29.30	29.00	29.35	262,000	7,655,500	29.219	21.15	21.04	21.15	20.93	21.18	363,034	21.088	1.03%
2019-06-18	0	29.00	29.00	29.10	28.85	29.15	354,000	10,259,625	28.982	20.93	20.93	21.00	20.82	21.04	490,512	20.916	0.52%
2019-06-17	0	28.85	28.60	28.85	28.55	29.00	310,000	8,929,075	28.803	20.82	20.64	20.82	20.60	20.93	429,544	20.787	0.87%
2019-06-14	0	28.60	28.55	28.60	28.40	28.65	281,000	8,016,850	28.530	20.64	20.60	20.64	20.50	20.68	389,361	20.590	0.00%
2019-06-13	0	28.60	28.60	28.70	28.30	28.95	448,217	12,844,398	28.657	20.64	20.64	20.71	20.42	20.89	621,061	20.681	0.70%
2019-06-12	0	28.40	28.40	28.60	27.85	28.60	465,500	13,130,125	28.206	20.50	20.50	20.64	20.10	20.64	645,009	20.356	1.43%
2019-06-11	0	28.00	27.95	28.00	27.70	28.10	503,000	14,051,412	27.935	20.21	20.17	20.21	19.99	20.28	696,970	20.161	0.36%
2019-06-10	0	27.90	27.85	27.90	27.75	28.30	356,796	9,985,725	27.987	20.14	20.10	20.14	20.03	20.42	494,386	20.198	0.36%
2019-06-06	0	27.80	27.70	27.80	27.45	27.80	180,500	5,003,025	27.718	20.06	19.99	20.06	19.81	20.06	250,106	20.004	0.72%
2019-06-05	0	27.60	27.40	27.60	27.30	27.75	235,000	6,473,150	27.545	19.92	19.77	19.92	19.70	20.03	325,622	19.879	1.10%
2019-06-04	0	27.30	27.10	27.30	27.10	27.45	76,000	2,073,275	27.280	19.70	19.56	19.70	19.56	19.81	105,308	19.688	-0.55%
2019-06-03	0	27.45	27.20	27.45	26.85	27.45	141,500	3,862,025	27.293	19.81	19.63	19.81	19.38	19.81	196,066	19.698	0.55%
2019-05-31	0	27.30	27.20	27.25	27.10	27.50	300,500	8,209,950	27.321	19.70	19.63	19.67	19.56	19.85	416,381	19.717	1.11%
2019-05-30	0	27.00	27.00	27.05	26.95	27.40	134,116	3,626,870	27.043	19.49	19.49	19.52	19.45	19.77	185,835	19.517	-0.37%
2019-05-29	0	27.10	27.10	27.20	27.10	27.50	192,500	5,249,525	27.270	19.56	19.56	19.63	19.56	19.85	266,733	19.681	-1.45%
2019-05-28	0	27.50	27.20	27.50	26.80	27.50	419,005	11,401,811	27.212	19.85	19.63	19.85	19.34	19.85	580,584	19.639	2.42%
2019-05-27	0	26.85	26.75	26.85	26.65	27.00	229,996	6,171,870	26.835	19.38	19.31	19.38	19.23	19.49	318,689	19.366	0.56%
2019-05-24	0	26.70	26.70	26.75	26.35	26.75	85,500	2,266,975	26.514	19.27	19.27	19.31	19.02	19.31	118,471	19.135	1.14%
2019-05-23	0	26.40	26.40	26.55	26.30	26.65	152,000	4,023,200	26.468	19.05	19.05	19.16	18.98	19.23	210,615	19.102	0.76%
2019-05-22	0	26.20	26.20	26.30	25.95	26.40	173,000	4,525,950	26.162	18.91	18.91	18.98	18.73	19.05	239,713	18.881	0.96%
2019-05-21	0	25.95	25.95	26.00	25.90	26.20	102,000	2,652,775	26.008	18.73	18.73	18.76	18.69	18.91	141,334	18.770	0.19%
2019-05-20	0	25.90	25.90	25.95	25.90	26.35	200,500	5,231,425	26.092	18.69	18.69	18.73	18.69	19.02	277,818	18.830	-1.52%
2019-05-17	0	26.30	26.25	26.30	26.25	26.55	96,000	2,526,862	26.321	18.98	18.94	18.98	18.94	19.16	133,020	18.996	0.00%
2019-05-16	0	26.30	26.30	26.35	26.20	26.40	84,000	2,210,487	26.315	18.98	18.98	19.02	18.91	19.05	116,393	18.992	0.19%
2019-05-15	0	26.25	26.25	26.30	26.25	26.60	114,250	3,015,775	26.396	18.94	18.94	18.98	18.94	19.20	158,308	19.050	-0.76%
2019-05-14	0	26.45	26.45	26.50	26.30	26.65	164,500	4,353,500	26.465	19.09	19.09	19.12	18.98	19.23	227,936	19.100	-1.12%
2019-05-10	0	26.75	26.75	26.80	26.70	27.05	89,500	2,398,887	26.803	19.31	19.31	19.34	19.27	19.52	124,014	19.344	0.00%
2019-05-09	0	26.75	26.70	26.80	26.70	27.10	149,000	4,005,600	26.883	19.31	19.27	19.34	19.27	19.56	206,458	19.401	-0.93%
2019-05-08	0	27.00	27.00	27.05	26.80	27.20	84,141	2,275,246	27.041	19.49	19.49	19.52	19.34	19.63	116,588	19.515	-0.37%
2019-05-07	0	27.10	27.10	27.20	26.95	27.25	136,553	3,696,938	27.073	19.56	19.56	19.63	19.45	19.67	189,211	19.539	0.74%
2019-05-06	0	26.90	26.90	26.95	26.85	27.25	225,000	6,077,550	27.011	19.41	19.41	19.45	19.38	19.67	311,766	19.494	-1.28%
2019-05-03	0	27.25	27.25	27.30	27.15	27.35	65,000	1,772,962	27.276	19.67	19.67	19.70	19.59	19.74	90,066	19.685	0.00%
2019-05-02	0	27.25	27.25	27.35	27.25	27.45	56,000	1,532,200	27.361	19.67	19.67	19.74	19.67	19.81	77,595	19.746	-0.73%
2019-04-30	0	27.45	27.35	27.45	27.30	27.50	49,500	1,358,125	27.437	19.81	19.74	19.81	19.70	19.85	68,589	19.801	-0.18%
2019-04-29	0	27.50	27.35	27.50	27.30	27.50	78,996	2,166,341	27.423	19.85	19.74	19.85	19.70	19.85	109,459	19.791	0.73%
2019-04-26	0	27.30	27.30	27.50	27.30	27.45	22,000	602,600	27.391	19.70	19.70	19.85	19.70	19.81	30,484	19.768	-0.73%
2019-04-25	0	27.50	27.40	27.50	27.30	27.50	37,500	1,029,650	27.457	19.85	19.77	19.85	19.70	19.85	51,961	19.816	0.73%
2019-04-24	0	27.30	27.30	27.45	27.30	27.45	43,500	1,192,600	27.416	19.70	19.70	19.81	19.70	19.81	60,275	19.786	0.00%
2019-04-23	0	27.30	27.30	27.35	27.00	27.35	47,500	1,293,650	27.235	19.70	19.70	19.74	19.49	19.74	65,817	19.655	0.55%
2019-04-18	0	27.15	27.15	27.20	27.00	27.25	49,500	1,341,175	27.094	19.59	19.59	19.63	19.49	19.67	68,589	19.554	-0.18%
2019-04-17	0	27.20	27.20	27.30	27.15	27.50	40,500	1,102,800	27.230	19.63	19.63	19.70	19.59	19.85	56,118	19.651	0.00%
2019-04-16	0	27.20	27.20	27.30	27.20	27.30	60,000	1,634,825	27.247	19.63	19.63	19.70	19.63	19.70	83,138	19.664	-0.18%
2019-04-15	0	27.25	27.25	27.30	27.25	27.50	53,500	1,463,800	27.361	19.67	19.67	19.70	19.67	19.85	74,131	19.746	-0.37%
2019-04-12	0	27.35	27.35	27.40	27.30	27.45	52,000	1,423,350	27.372	19.74	19.74	19.77	19.70	19.81	72,053	19.754	-0.36%
2019-04-11	0	27.45	27.40	27.45	27.40	27.70	60,500	1,665,325	27.526	19.81	19.77	19.81	19.77	19.99	83,830	19.865	-0.18%
2019-04-10	0	27.50	27.50	27.55	27.35	27.60	88,388	2,428,628	27.477	19.85	19.85	19.88	19.74	19.92	122,473	19.830	0.73%
2019-04-09	0	27.30	27.30	27.40	27.25	27.35	59,500	1,624,850	27.308	19.70	19.70	19.77	19.67	19.74	82,445	19.708	-0.36%
2019-04-08	0	27.40	27.40	27.55	27.30	27.60	66,406	1,821,067	27.423	19.77	19.77	19.88	19.70	19.92	92,014	19.791	0.00%
2019-04-04	0	27.40	27.35	27.45	27.30	27.50	32,500	891,900	27.443	19.77	19.74	19.81	19.70	19.85	45,033	19.806	0.00%
2019-04-03	0	27.40	27.40	27.45	27.25	27.60	72,000	1,975,900	27.443	19.77	19.77	19.81	19.67	19.92	99,765	19.806	-0.72%
2019-04-02	0	27.60	27.30	27.60	27.20	27.60	145,500	3,988,400	27.412	19.92	19.70	19.92	19.63	19.92	201,609	19.783	0.18%
2019-04-01	0	27.55	27.55	27.60	27.55	27.80	79,000	2,188,800	27.706	19.88	19.88	19.92	19.88	20.06	109,464	19.996	-0.36%
2019-03-29	0	27.65	27.65	27.70	27.35	27.75	124,000	3,425,362	27.624	19.95	19.95	19.99	19.74	20.03	171,818	19.936	0.91%
2019-03-28	0	27.40	27.35	27.50	27.05	27.60	120,500	3,295,150	27.346	19.77	19.74	19.85	19.52	19.92	166,968	19.735	0.92%
2019-03-27	0	27.15	27.15	27.25	26.95	27.30	143,500	3,891,775	27.120	19.59	19.59	19.67	19.45	19.70	198,837	19.573	0.00%
2019-03-26	0	27.15	27.10	27.15	27.10	27.25	77,500	2,106,175	27.176	19.59	19.56	19.59	19.56	19.67	107,386	19.613	0.00%
2019-03-25	0	27.15	27.15	27.20	27.15	27.30	74,500	2,027,100	27.209	19.59	19.59	19.63	19.59	19.70	103,229	19.637	-0.73%
2019-03-22	0	27.35	27.35	27.45	27.35	27.45	66,500	1,822,075	27.400	19.74	19.74	19.81	19.74	19.81	92,144	19.774	-0.18%
2019-03-21	0	27.40	27.40	27.45	27.35	27.45	57,500	1,575,375	27.398	19.77	19.77	19.81	19.74	19.81	79,674	19.773	0.00%
2019-03-20	0	27.40	27.40	27.50	27.20	27.40	68,000	1,859,825	27.350	19.77	19.77	19.85	19.63	19.77	94,223	19.739	0.18%
2019-03-19	0	27.35	27.35	27.40	27.30	27.45	23,500	644,025	27.405	19.74	19.74	19.77	19.70	19.81	32,562	19.778	-0.18%
2019-03-18	0	27.40	27.30	27.40	27.00	27.50	153,000	4,154,825	27.156	19.77	19.70	19.77	19.49	19.85	212,001	19.598	0.37%
2019-03-15	0	27.30	27.30	27.50	27.30	27.60	175,000	4,805,025	27.457	19.70	19.70	19.85	19.70	19.92	242,485	19.816	-0.73%
2019-03-14	0	27.50	27.50	27.55	27.50	27.55	45,500	1,252,475	27.527	19.85	19.85	19.88	19.85	19.88	63,046	19.866	0.18%
2019-03-13	0	27.45	27.45	27.55	27.10	27.55	178,500	4,885,600	27.370	19.81	19.81	19.88	19.56	19.88	247,334	19.753	0.37%
2019-03-12	0	27.35	27.30	27.35	27.30	27.45	95,000	2,597,950	27.347	19.74	19.70	19.74	19.70	19.81	131,635	19.736	-0.36%
2019-03-11	0	27.45	27.30	27.45	27.25	27.55	48,536	1,330,075	27.404	19.81	19.70	19.81	19.67	19.88	67,253	19.777	0.37%
2019-03-08	0	27.35	27.30	27.45	27.20	27.65	63,500	1,737,750	27.366	19.74	19.70	19.81	19.63	19.95	87,987	19.750	-1.08%
2019-03-07	0	27.65	27.60	27.75	27.50	27.85	68,068	1,884,583	27.687	19.95	19.92	20.03	19.85	20.10	94,317	19.981	-0.18%
2019-03-06	0	27.70	27.70	27.80	27.60	27.80	99,000	2,743,275	27.710	19.99	19.99	20.06	19.92	20.06	137,177	19.998	0.91%
2019-03-05	0	27.45	27.40	27.45	27.30	27.60	71,448	1,963,214	27.478	19.81	19.77	19.81	19.70	19.92	99,000	19.830	-0.36%
2019-03-04	0	27.55	27.50	27.55	27.35	27.60	123,000	3,383,825	27.511	19.88	19.85	19.88	19.74	19.92	170,432	19.854	0.73%
2019-03-01	0	27.35	27.35	27.40	27.20	27.45	83,000	2,271,900	27.372	19.74	19.74	19.77	19.63	19.81	115,007	19.754	0.00%
2019-02-28	0	27.35	27.30	27.40	27.25	27.60	95,500	2,623,250	27.469	19.74	19.70	19.77	19.67	19.92	132,327	19.824	-0.36%
2019-02-27	0	27.45	27.50	27.60	27.40	27.60	56,052	1,543,735	27.541	19.81	19.85	19.92	19.77	19.92	77,667	19.876	0.00%
2019-02-26	0	27.45	27.50	27.55	27.40	27.60	121,000	3,327,100	27.497	19.81	19.85	19.88	19.77	19.92	167,661	19.844	0.18%
2019-02-25	0	27.40	27.20	27.45	27.05	27.45	114,500	3,123,075	27.276	19.77	19.63	19.81	19.52	19.81	158,654	19.685	1.11%
2019-02-22	0	27.10	27.10	27.20	27.05	27.25	110,000	2,984,775	27.134	19.56	19.56	19.63	19.52	19.67	152,419	19.583	-0.37%
2019-02-21	0	27.20	27.20	27.25	27.20	27.35	72,500	1,979,050	27.297	19.63	19.63	19.67	19.63	19.74	100,458	19.700	-0.37%
2019-02-20	0	27.30	27.25	27.35	27.00	27.35	82,000	2,232,000	27.220	19.70	19.67	19.74	19.49	19.74	113,621	19.644	0.55%
2019-02-19	0	27.15	27.15	27.20	27.15	27.45	46,000	1,253,600	27.252	19.59	19.59	19.63	19.59	19.81	63,739	19.668	-0.37%
2019-02-18	0	27.25	27.25	27.40	27.20	27.45	61,000	1,666,350	27.317	19.67	19.67	19.77	19.63	19.81	84,523	19.715	0.93%
2019-02-15	0	27.00	27.00	27.05	27.00	27.60	120,000	3,262,625	27.189	19.49	19.49	19.52	19.49	19.92	166,275	19.622	-2.17%
2019-02-14	0	27.60	27.60	27.65	27.50	27.70	105,500	2,911,675	27.599	19.92	19.92	19.95	19.85	19.99	146,184	19.918	0.36%
2019-02-13	0	27.50	27.50	27.60	27.50	27.75	129,000	3,570,400	27.678	19.85	19.85	19.92	19.85	20.03	178,746	19.975	-0.18%
2019-02-12	0	27.55	27.55	27.60	27.20	27.60	138,068	3,798,845	27.514	19.88	19.88	19.92	19.63	19.92	191,311	19.857	0.92%
2019-02-11	0	27.30	27.30	27.40	27.10	27.55	180,500	4,943,450	27.388	19.70	19.70	19.77	19.56	19.88	250,106	19.765	0.92%
2019-02-08	0	27.05	27.05	27.10	26.75	27.25	176,982	4,778,920	27.002	19.52	19.52	19.56	19.31	19.67	245,231	19.487	-0.73%
2019-02-04	0	27.25	27.25	27.30	27.00	27.30	138,000	3,749,075	27.167	19.67	19.67	19.70	19.49	19.70	191,216	19.606	1.30%
2019-02-01	0	26.90	26.90	26.95	26.50	26.95	144,500	3,882,625	26.869	19.41	19.41	19.45	19.12	19.45	200,223	19.392	0.19%
2019-01-31	0	26.85	26.80	26.85	26.40	26.85	142,500	3,811,000	26.744	19.38	19.34	19.38	19.05	19.38	197,452	19.301	0.94%
2019-01-30	0	26.60	26.60	26.65	26.50	26.70	143,500	3,815,350	26.588	19.20	19.20	19.23	19.12	19.27	198,837	19.188	-0.19%
2019-01-29	0	26.65	26.65	26.75	26.35	26.75	127,500	3,390,150	26.589	19.23	19.23	19.31	19.02	19.31	176,667	19.189	0.57%
2019-01-28	0	26.50	26.50	26.55	26.40	26.55	73,200	1,937,190	26.464	19.12	19.12	19.16	19.05	19.16	101,428	19.099	0.38%
2019-01-25	0	26.40	26.35	26.45	26.30	26.50	105,500	2,786,875	26.416	19.05	19.02	19.09	18.98	19.12	146,184	19.064	-0.19%
2019-01-24	0	26.45	26.40	26.45	26.00	26.50	109,500	2,869,225	26.203	19.09	19.05	19.09	18.76	19.12	151,726	18.911	1.54%
2019-01-23	0	26.05	25.85	26.10	25.80	26.10	86,670	2,250,887	25.971	18.80	18.66	18.84	18.62	18.84	120,092	18.743	0.19%
2019-01-22	0	26.00	25.85	26.00	25.85	26.00	57,500	1,493,350	25.971	18.76	18.66	18.76	18.66	18.76	79,674	18.743	0.39%
2019-01-21	0	25.90	25.90	25.95	25.80	26.00	41,500	1,076,975	25.951	18.69	18.69	18.73	18.62	18.76	57,503	18.729	0.39%
2019-01-18	0	25.80	25.80	25.95	25.80	26.10	98,500	2,550,625	25.895	18.62	18.62	18.73	18.62	18.84	136,484	18.688	-0.58%
2019-01-17	0	25.95	25.85	25.95	25.80	26.15	195,000	5,050,750	25.901	18.73	18.66	18.73	18.62	18.87	270,197	18.693	-0.76%
2019-01-16	0	26.15	26.10	26.15	26.05	26.25	31,000	810,325	26.140	18.87	18.84	18.87	18.80	18.94	42,954	18.865	-0.19%
2019-01-15	0	26.20	26.05	26.20	26.00	26.40	53,500	1,398,050	26.132	18.91	18.80	18.91	18.76	19.05	74,131	18.859	0.00%
2019-01-14	0	26.20	26.05	26.20	26.00	26.20	53,000	1,384,825	26.129	18.91	18.80	18.91	18.76	18.91	73,438	18.857	0.77%
2019-01-11	0	26.00	26.00	26.15	25.85	26.15	40,500	1,052,550	25.989	18.76	18.76	18.87	18.66	18.87	56,118	18.756	0.58%
2019-01-10	0	25.85	25.85	25.90	25.85	26.10	60,500	1,572,100	25.985	18.66	18.66	18.69	18.66	18.84	83,830	18.753	-0.19%
2019-01-09	0	25.90	25.85	26.00	25.75	26.05	97,000	2,511,625	25.893	18.69	18.66	18.76	18.58	18.80	134,406	18.687	-0.19%
2019-01-08	0	25.95	25.95	26.00	25.80	26.00	54,053	1,400,178	25.904	18.73	18.73	18.76	18.62	18.76	74,897	18.695	0.78%
2019-01-07	0	25.75	25.70	25.75	25.65	25.85	67,000	1,724,875	25.744	18.58	18.55	18.58	18.51	18.66	92,837	18.580	-0.39%
2019-01-04	0	25.85	25.75	25.85	25.65	25.90	69,000	1,778,375	25.774	18.66	18.58	18.66	18.51	18.69	95,608	18.601	-0.58%
2019-01-03	0	26.00	25.90	26.00	25.80	26.00	36,500	945,125	25.894	18.76	18.69	18.76	18.62	18.76	50,575	18.687	0.00%
2019-01-02	0	26.00	26.00	26.15	26.00	26.35	40,000	1,044,900	26.123	18.76	18.76	18.87	18.76	19.02	55,425	18.852	-0.95%
2018-12-31	0	26.25	26.00	26.30	25.80	26.40	51,500	1,340,425	26.028	18.94	18.76	18.98	18.62	19.05	71,360	18.784	0.77%
2018-12-28	0	26.05	26.00	26.35	25.90	26.20	35,500	924,200	26.034	18.80	18.76	19.02	18.69	18.91	49,190	18.788	-0.19%
2018-12-27	0	26.10	26.00	26.10	25.70	26.25	102,500	2,660,550	25.957	18.84	18.76	18.84	18.55	18.94	142,027	18.733	0.77%
2018-12-24	0	25.90	25.85	26.25	25.80	26.00	29,000	751,125	25.901	18.69	18.66	18.94	18.62	18.76	40,183	18.693	0.19%
2018-12-21	0	25.85	25.85	25.90	25.80	26.20	121,500	3,149,675	25.923	18.66	18.66	18.69	18.62	18.91	168,354	18.709	-1.71%
2018-12-20	0	26.30	26.15	26.30	26.15	26.30	61,000	1,599,175	26.216	18.98	18.87	18.98	18.87	18.98	84,523	18.920	0.19%
2018-12-19	0	26.25	26.20	26.25	26.25	26.45	29,000	764,200	26.352	18.94	18.91	18.94	18.94	19.09	40,183	19.018	-0.57%
2018-12-18	0	26.40	26.25	26.40	26.20	26.45	70,500	1,854,950	26.311	19.05	18.94	19.05	18.91	19.09	97,687	18.989	0.19%
2018-12-17	0	26.35	26.25	26.35	26.25	26.40	30,500	802,700	26.318	19.02	18.94	19.02	18.94	19.05	42,262	18.994	0.38%
2018-12-14	0	26.25	26.25	26.30	26.20	26.35	72,500	1,902,150	26.237	18.94	18.94	18.98	18.91	19.02	100,458	18.935	-0.94%
2018-12-13	0	26.50	26.40	26.55	26.20	26.95	183,500	4,868,500	26.531	19.12	19.05	19.16	18.91	19.45	254,262	19.148	-0.38%
2018-12-12	0	26.60	26.50	26.65	26.50	26.70	28,500	757,250	26.570	19.20	19.12	19.23	19.12	19.27	39,490	19.176	0.76%
2018-12-11	0	26.40	26.35	26.45	26.35	26.50	45,500	1,201,550	26.408	19.05	19.02	19.09	19.02	19.12	63,046	19.058	0.19%
2018-12-10	0	26.35	26.30	26.35	26.25	26.85	129,500	3,414,850	26.369	19.02	18.98	19.02	18.94	19.38	179,439	19.031	-1.05%
2018-12-07	0	27.00	26.95	27.00	26.80	27.05	107,051	2,885,627	26.956	19.22	19.18	19.22	19.08	19.25	150,394	19.187	0.19%
2018-12-06	0	26.95	26.90	26.95	26.80	27.00	95,500	2,567,700	26.887	19.18	19.15	19.18	19.08	19.22	134,166	19.138	-0.37%
2018-12-05	0	27.05	27.00	27.05	26.90	27.20	139,500	3,763,875	26.981	19.25	19.22	19.25	19.15	19.36	195,981	19.205	-0.18%
2018-12-04	0	27.10	27.05	27.15	27.00	27.40	131,000	3,548,862	27.091	19.29	19.25	19.33	19.22	19.50	184,039	19.283	0.18%
2018-12-03	0	27.05	27.00	27.05	27.00	27.30	328,700	8,913,340	27.117	19.25	19.22	19.25	19.22	19.43	461,784	19.302	-0.55%
2018-11-30	0	27.20	26.80	27.20	26.80	27.20	276,100	7,449,455	26.981	19.36	19.08	19.36	19.08	19.36	387,887	19.205	0.37%
2018-11-29	0	27.10	27.05	27.10	26.90	27.30	196,500	5,317,550	27.061	19.29	19.25	19.29	19.15	19.43	276,059	19.262	-0.18%
2018-11-28	0	27.15	27.10	27.15	26.40	27.20	461,500	12,421,300	26.915	19.33	19.29	19.33	18.79	19.36	648,351	19.158	0.74%
2018-11-27	0	26.95	26.85	27.00	26.30	29.45	1,689,300	46,298,495	27.407	19.18	19.11	19.22	18.72	20.96	2,373,261	19.508	-6.59%
2018-11-26	0	28.85	28.80	28.85	28.00	28.95	597,000	17,018,675	28.507	20.54	20.50	20.54	19.93	20.61	838,712	20.291	3.78%
2018-11-23	0	27.80	27.70	27.80	27.50	28.15	159,500	4,424,500	27.740	19.79	19.72	19.79	19.57	20.04	224,078	19.745	-1.24%
2018-11-22	0	28.15	28.05	28.15	27.40	28.15	138,500	3,870,300	27.944	20.04	19.97	20.04	19.50	20.04	194,576	19.891	1.08%
2018-11-21	0	27.85	27.70	27.85	27.55	27.85	85,500	2,366,475	27.678	19.82	19.72	19.82	19.61	19.82	120,117	19.701	1.27%
2018-11-20	0	27.50	27.50	27.75	27.50	27.90	70,500	1,949,750	27.656	19.57	19.57	19.75	19.57	19.86	99,044	19.686	-0.72%
2018-11-19	0	27.70	27.70	27.95	27.20	27.95	56,500	1,561,100	27.630	19.72	19.72	19.89	19.36	19.89	79,376	19.667	0.00%
2018-11-16	0	27.70	27.70	27.80	27.50	27.80	74,734	2,066,685	27.654	19.72	19.72	19.79	19.57	19.79	104,992	19.684	-0.89%
2018-11-15	0	27.95	27.95	28.00	27.40	28.00	161,500	4,481,375	27.748	19.89	19.89	19.93	19.50	19.93	226,888	19.751	2.01%
2018-11-14	0	27.40	27.35	27.50	26.90	27.45	200,500	5,465,887	27.261	19.50	19.47	19.57	19.15	19.54	281,678	19.405	2.24%
2018-11-13	0	26.80	26.75	26.80	26.40	27.00	62,000	1,655,325	26.699	19.08	19.04	19.08	18.79	19.22	87,102	19.004	1.13%
2018-11-12	0	26.50	26.30	26.55	26.00	26.75	132,000	3,458,025	26.197	18.86	18.72	18.90	18.51	19.04	185,444	18.647	1.15%
2018-11-09	0	26.20	26.20	26.70	26.20	26.90	36,000	952,662	26.463	18.65	18.65	19.01	18.65	19.15	50,576	18.836	-2.42%
2018-11-08	0	26.85	26.65	26.85	26.60	26.90	58,500	1,567,300	26.791	19.11	18.97	19.11	18.93	19.15	82,185	19.070	1.13%
2018-11-07	0	26.55	26.60	26.65	26.35	26.80	34,917	930,358	26.645	18.90	18.93	18.97	18.76	19.08	49,054	18.966	1.34%
2018-11-06	0	26.20	26.20	26.45	26.10	26.50	45,500	1,197,112	26.310	18.65	18.65	18.83	18.58	18.86	63,922	18.728	-0.76%
2018-11-05	0	26.40	26.20	26.40	26.20	26.45	40,500	1,067,400	26.356	18.79	18.65	18.79	18.65	18.83	56,898	18.760	-0.56%
2018-11-02	0	26.55	26.55	26.60	26.50	26.95	102,500	2,741,025	26.742	18.90	18.90	18.93	18.86	19.18	144,000	19.035	-0.19%
2018-11-01	0	26.60	26.50	26.60	25.75	26.60	179,000	4,703,725	26.278	18.93	18.86	18.93	18.33	18.93	251,473	18.705	1.72%
2018-10-31	0	26.15	26.10	26.15	25.65	26.15	99,500	2,584,900	25.979	18.61	18.58	18.61	18.26	18.61	139,785	18.492	1.75%
2018-10-30	0	25.70	25.70	25.90	25.60	25.85	100,000	2,574,275	25.743	18.29	18.29	18.44	18.22	18.40	140,488	18.324	-1.15%
2018-10-29	0	26.00	25.85	26.00	25.45	26.00	74,030	1,894,810	25.595	18.51	18.40	18.51	18.12	18.51	104,003	18.219	0.78%
2018-10-26	0	25.80	25.70	25.95	25.50	26.00	209,000	5,376,875	25.727	18.36	18.29	18.47	18.15	18.51	293,620	18.312	0.78%
2018-10-25	0	25.60	25.60	25.70	25.20	25.90	143,770	3,670,306	25.529	18.22	18.22	18.29	17.94	18.44	201,979	18.172	-2.48%
2018-10-24	0	26.25	25.85	26.25	25.65	26.40	112,500	2,926,437	26.013	18.68	18.40	18.68	18.26	18.79	158,049	18.516	1.35%
2018-10-23	0	25.90	25.90	25.95	25.80	26.20	110,530	2,875,083	26.012	18.44	18.44	18.47	18.36	18.65	155,281	18.515	-0.38%
2018-10-22	0	26.00	26.05	26.20	26.00	26.50	96,000	2,519,425	26.244	18.51	18.54	18.65	18.51	18.86	134,868	18.681	-0.57%
2018-10-19	0	26.15	26.00	26.15	25.90	26.15	61,500	1,602,675	26.060	18.61	18.51	18.61	18.44	18.61	86,400	18.549	-0.38%
2018-10-18	0	26.25	26.20	26.25	25.70	26.30	100,000	2,596,325	25.963	18.68	18.65	18.68	18.29	18.72	140,488	18.481	2.14%
2018-10-16	0	25.70	25.70	25.75	25.50	25.80	118,291	3,040,820	25.706	18.29	18.29	18.33	18.15	18.36	166,184	18.298	0.39%
2018-10-15	0	25.60	25.60	25.65	25.50	25.90	201,000	5,152,375	25.634	18.22	18.22	18.26	18.15	18.44	282,381	18.246	-0.39%
2018-10-12	0	25.70	25.70	25.95	25.55	26.15	223,000	5,750,637	25.788	18.29	18.29	18.47	18.19	18.61	313,288	18.356	-0.96%
2018-10-11	0	25.95	25.95	26.00	25.80	26.40	352,055	9,133,452	25.943	18.47	18.47	18.51	18.36	18.79	494,595	18.467	-1.89%
2018-10-10	0	26.45	26.45	26.50	26.00	26.50	321,500	8,418,100	26.184	18.83	18.83	18.86	18.51	18.86	451,668	18.638	-0.75%
2018-10-09	0	26.65	26.50	26.65	26.50	26.80	399,000	10,605,350	26.580	18.97	18.86	18.97	18.86	19.08	560,547	18.920	-0.74%
2018-10-08	0	26.85	26.80	26.95	26.80	27.25	88,516	2,384,781	26.942	19.11	19.08	19.18	19.08	19.40	124,354	19.177	-1.47%
2018-10-05	0	27.25	27.10	27.25	26.80	27.25	96,500	2,603,600	26.980	19.40	19.29	19.40	19.08	19.40	135,571	19.205	0.93%
2018-10-04	0	27.00	27.00	27.10	26.95	27.25	571,000	15,416,425	26.999	19.22	19.22	19.29	19.18	19.40	802,186	19.218	0.00%
2018-10-03	0	27.00	26.95	27.00	26.80	27.25	307,000	8,305,925	27.055	19.22	19.18	19.22	19.08	19.40	431,298	19.258	-0.74%
2018-10-02	0	27.20	27.20	27.30	27.15	27.30	151,500	4,123,975	27.221	19.36	19.36	19.43	19.33	19.43	212,839	19.376	-0.73%
2018-09-28	0	27.40	27.25	27.40	27.15	27.60	206,000	5,619,425	27.279	19.50	19.40	19.50	19.33	19.65	289,405	19.417	-0.18%
2018-09-27	0	27.45	27.30	27.45	27.30	27.60	107,000	2,930,375	27.387	19.54	19.43	19.54	19.43	19.65	150,322	19.494	-0.54%
2018-09-26	0	27.60	27.55	27.60	27.50	28.30	230,500	6,368,500	27.629	19.65	19.61	19.65	19.57	20.14	323,824	19.667	-0.18%
2018-09-24	0	27.65	27.60	27.70	27.60	28.00	102,000	2,829,400	27.739	19.68	19.65	19.72	19.65	19.93	143,298	19.745	-0.36%
2018-09-21	0	27.75	27.75	27.80	27.70	27.85	140,500	3,903,887	27.786	19.75	19.75	19.79	19.72	19.82	197,385	19.778	0.36%
2018-09-20	0	27.65	27.65	27.70	27.55	27.70	109,500	3,027,725	27.650	19.68	19.68	19.72	19.61	19.72	153,834	19.682	0.36%
2018-09-19	0	27.55	27.55	27.60	27.50	27.80	224,000	6,203,425	27.694	19.61	19.61	19.65	19.57	19.79	314,693	19.713	-0.54%
2018-09-18	0	27.70	27.70	27.75	27.50	27.80	99,000	2,738,650	27.663	19.72	19.72	19.75	19.57	19.79	139,083	19.691	-0.36%
2018-09-17	0	27.80	27.75	27.80	27.50	27.80	58,500	1,622,650	27.738	19.79	19.75	19.79	19.57	19.79	82,185	19.744	0.00%
2018-09-14	0	27.80	27.75	27.80	27.70	28.00	168,800	4,691,140	27.791	19.79	19.75	19.79	19.72	19.93	237,143	19.782	0.18%
2018-09-13	0	27.75	27.70	27.80	27.65	28.40	127,000	3,555,875	27.999	19.75	19.72	19.79	19.68	20.22	178,420	19.930	-0.89%
2018-09-12	0	28.00	27.95	28.00	27.95	28.80	208,000	5,860,750	28.177	19.93	19.89	19.93	19.89	20.50	292,215	20.056	-2.78%
2018-09-11	0	28.80	28.40	28.80	27.80	29.05	232,000	6,594,925	28.426	20.50	20.22	20.50	19.79	20.68	325,932	20.234	0.52%
2018-09-10	0	29.70	29.70	29.90	29.70	29.95	300,000	8,934,800	29.783	20.39	20.39	20.53	20.39	20.56	436,910	20.450	-0.67%
2018-09-07	0	29.90	29.90	29.95	29.80	29.95	124,915	3,734,153	29.894	20.53	20.53	20.56	20.46	20.56	181,922	20.526	-0.17%
2018-09-06	0	29.95	29.90	29.95	29.80	30.00	127,500	3,811,400	29.893	20.56	20.53	20.56	20.46	20.60	185,687	20.526	0.17%
2018-09-05	0	29.90	29.90	30.00	29.80	30.10	113,500	3,404,150	29.993	20.53	20.53	20.60	20.46	20.67	165,298	20.594	0.50%
2018-09-04	0	29.75	29.75	30.10	29.60	30.20	117,500	3,491,600	29.716	20.43	20.43	20.67	20.32	20.74	171,123	20.404	0.34%
2018-09-03	0	29.65	29.65	29.70	29.55	29.80	72,000	2,136,075	29.668	20.36	20.36	20.39	20.29	20.46	104,858	20.371	-0.50%
2018-08-31	0	29.80	29.80	29.90	29.60	29.90	89,500	2,662,225	29.746	20.46	20.46	20.53	20.32	20.53	130,345	20.424	-0.50%
2018-08-30	0	29.95	29.80	29.95	29.75	29.95	51,016	1,521,748	29.829	20.56	20.46	20.56	20.43	20.56	74,298	20.482	1.01%
2018-08-29	0	29.65	29.65	30.05	29.60	30.05	108,500	3,225,975	29.732	20.36	20.36	20.63	20.32	20.63	158,016	20.416	-0.17%
2018-08-28	0	29.70	29.65	29.70	29.65	29.85	28,500	847,475	29.736	20.39	20.36	20.39	20.36	20.50	41,506	20.418	-0.34%
2018-08-27	0	29.80	29.70	29.80	29.45	30.00	98,000	2,896,000	29.551	20.46	20.39	20.46	20.22	20.60	142,724	20.291	1.36%
2018-08-24	0	29.40	29.40	29.45	29.35	29.55	76,000	2,237,275	29.438	20.19	20.19	20.22	20.15	20.29	110,684	20.213	-0.51%
2018-08-23	0	29.55	29.55	29.60	29.35	29.80	79,500	2,342,700	29.468	20.29	20.29	20.32	20.15	20.46	115,781	20.234	-0.17%
2018-08-22	0	29.60	29.55	29.60	29.60	30.00	70,500	2,096,150	29.733	20.32	20.29	20.32	20.32	20.60	102,674	20.416	-0.34%
2018-08-21	0	29.70	29.50	29.70	29.50	29.70	45,000	1,329,950	29.554	20.39	20.26	20.39	20.26	20.39	65,536	20.293	0.68%
2018-08-20	0	29.50	29.50	29.60	29.40	29.60	29,500	871,350	29.537	20.26	20.26	20.32	20.19	20.32	42,963	20.281	0.17%
2018-08-17	0	29.45	29.45	29.60	29.45	29.85	48,000	1,420,325	29.590	20.22	20.22	20.32	20.22	20.50	69,906	20.318	-0.17%
2018-08-16	0	29.50	29.45	29.65	29.15	29.60	62,000	1,822,725	29.399	20.26	20.22	20.36	20.02	20.32	90,295	20.186	0.68%
2018-08-15	0	29.30	29.30	29.45	29.30	29.45	56,900	1,670,415	29.357	20.12	20.12	20.22	20.12	20.22	82,867	20.158	-0.51%
2018-08-14	0	29.45	29.45	29.55	29.25	29.65	184,000	5,402,637	29.362	20.22	20.22	20.29	20.08	20.36	267,971	20.161	-1.01%
2018-08-13	0	29.75	29.50	29.75	29.45	30.00	182,500	5,402,950	29.605	20.43	20.26	20.43	20.22	20.60	265,787	20.328	-1.16%
2018-08-10	0	30.10	30.00	30.10	29.90	30.10	133,000	3,989,325	29.995	20.67	20.60	20.67	20.53	20.67	193,697	20.596	0.50%
2018-08-09	0	29.95	29.90	30.00	29.80	30.00	103,000	3,082,147	29.924	20.56	20.53	20.60	20.46	20.60	150,006	20.547	0.50%
2018-08-08	0	29.80	29.80	29.85	29.65	29.90	97,500	2,905,250	29.797	20.46	20.46	20.50	20.36	20.53	141,996	20.460	-0.17%
2018-08-07	0	29.85	29.75	29.85	29.55	29.85	84,515	2,515,908	29.769	20.50	20.43	20.50	20.29	20.50	123,085	20.440	0.84%
2018-08-06	0	29.60	29.35	29.60	29.30	29.60	114,836	3,377,295	29.410	20.32	20.15	20.32	20.12	20.32	167,243	20.194	1.02%
2018-08-03	0	29.30	29.30	29.45	29.25	29.50	224,500	6,579,425	29.307	20.12	20.12	20.22	20.08	20.26	326,954	20.123	0.17%
2018-08-02	0	29.25	29.20	29.25	29.10	29.80	348,500	10,224,762	29.339	20.08	20.05	20.08	19.98	20.46	507,544	20.146	-2.17%
2018-08-01	0	29.90	29.90	29.95	29.80	30.00	119,000	3,563,675	29.947	20.53	20.53	20.56	20.46	20.60	173,308	20.563	0.00%
2018-07-31	0	29.90	29.90	29.95	29.75	30.00	61,000	1,822,175	29.872	20.53	20.53	20.56	20.43	20.60	88,838	20.511	0.50%
2018-07-30	0	29.75	29.75	29.90	29.75	30.10	86,500	2,586,875	29.906	20.43	20.43	20.53	20.43	20.67	125,976	20.535	0.00%
2018-07-27	0	29.75	29.75	30.00	29.70	30.00	111,100	3,312,448	29.815	20.43	20.43	20.60	20.39	20.60	161,802	20.472	0.34%
2018-07-26	0	29.65	29.65	29.85	29.60	30.00	52,500	1,562,037	29.753	20.36	20.36	20.50	20.32	20.60	76,459	20.430	-0.50%
2018-07-25	0	29.80	29.80	29.85	29.70	30.30	226,000	6,745,722	29.848	20.46	20.46	20.50	20.39	20.81	329,139	20.495	-0.17%
2018-07-24	0	29.85	29.75	29.90	29.50	29.85	134,500	3,994,275	29.697	20.50	20.43	20.53	20.26	20.50	195,881	20.391	1.02%
2018-07-23	0	29.55	29.55	29.60	29.15	29.65	110,000	3,238,625	29.442	20.29	20.29	20.32	20.02	20.36	160,200	20.216	-0.51%
2018-07-20	0	29.70	29.45	29.70	29.30	29.70	70,500	2,083,121	29.548	20.39	20.22	20.39	20.12	20.39	102,674	20.289	0.68%
2018-07-19	0	29.50	29.50	29.55	29.30	29.65	46,000	1,356,175	29.482	20.26	20.26	20.29	20.12	20.36	66,993	20.244	-0.17%
2018-07-18	0	29.55	29.55	29.65	29.25	29.75	100,500	2,954,262	29.396	20.29	20.29	20.36	20.08	20.43	146,365	20.184	0.85%
2018-07-17	0	29.30	29.25	29.30	29.20	29.40	113,000	3,310,912	29.300	20.12	20.08	20.12	20.05	20.19	164,569	20.119	0.34%
2018-07-16	0	29.20	29.20	29.30	29.05	29.75	179,506	5,257,596	29.289	20.05	20.05	20.12	19.95	20.43	261,426	20.111	-1.68%
2018-07-13	0	29.70	29.70	29.75	29.60	29.80	241,000	7,170,675	29.754	20.39	20.39	20.43	20.32	20.46	350,984	20.430	0.34%
2018-07-12	0	29.60	29.60	29.75	29.40	29.80	206,500	6,099,051	29.535	20.32	20.32	20.43	20.19	20.46	300,740	20.280	0.85%
2018-07-11	0	29.35	29.30	29.45	29.05	29.55	140,000	4,099,293	29.281	20.15	20.12	20.22	19.95	20.29	203,891	20.105	-0.68%
2018-07-10	0	29.55	29.45	29.55	29.30	29.60	268,000	7,897,375	29.468	20.29	20.22	20.29	20.12	20.32	390,306	20.234	1.20%
2018-07-09	0	29.20	29.20	29.25	29.00	29.35	349,727	10,191,918	29.142	20.05	20.05	20.08	19.91	20.15	509,331	20.010	-0.51%
2018-07-06	0	29.35	29.20	29.35	29.10	29.45	184,500	5,394,975	29.241	20.15	20.05	20.15	19.98	20.22	268,700	20.078	-0.51%
2018-07-05	0	29.50	29.45	29.50	29.40	29.80	204,000	6,031,600	29.567	20.26	20.22	20.26	20.19	20.46	297,099	20.302	-0.67%
2018-07-04	0	29.70	29.65	29.70	29.60	30.00	163,065	4,856,546	29.783	20.39	20.36	20.39	20.32	20.60	237,482	20.450	-0.50%
2018-07-03	0	29.85	29.85	29.90	29.80	30.05	154,000	4,601,382	29.879	20.50	20.50	20.53	20.46	20.63	224,280	20.516	-0.50%
2018-06-29	0	30.00	30.00	30.15	29.95	30.15	144,000	4,326,312	30.044	20.60	20.60	20.70	20.56	20.70	209,717	20.629	-0.50%
2018-06-28	0	30.15	30.15	30.35	29.80	30.45	202,500	6,100,725	30.127	20.70	20.70	20.84	20.46	20.91	294,914	20.686	0.50%
2018-06-27	0	30.00	29.90	30.10	30.00	31.10	295,000	9,005,925	30.529	20.60	20.53	20.67	20.60	21.35	429,628	20.962	-1.80%
2018-06-26	0	30.55	30.55	30.60	30.35	31.10	178,500	5,440,425	30.479	20.98	20.98	21.01	20.84	21.35	259,961	20.928	-1.13%
2018-06-25	0	30.90	30.80	31.00	30.75	31.15	63,000	1,946,275	30.893	21.22	21.15	21.29	21.11	21.39	91,751	21.213	0.98%
2018-06-22	0	30.60	30.50	30.60	30.35	30.65	87,000	2,654,387	30.510	21.01	20.94	21.01	20.84	21.05	126,704	20.950	-0.49%
2018-06-21	0	30.75	30.75	30.80	30.60	31.00	68,000	2,091,375	30.756	21.11	21.11	21.15	21.01	21.29	99,033	21.118	-0.16%
2018-06-20	0	30.80	30.80	30.90	30.70	30.95	27,500	846,376	30.777	21.15	21.15	21.22	21.08	21.25	40,050	21.133	-0.16%
2018-06-19	0	30.85	30.70	30.85	30.60	31.05	130,435	4,011,161	30.752	21.18	21.08	21.18	21.01	21.32	189,961	21.116	-0.16%
2018-06-15	0	30.90	30.90	31.20	30.90	31.30	93,000	2,885,178	31.023	21.22	21.22	21.42	21.22	21.49	135,442	21.302	-0.80%
2018-06-14	0	31.15	30.95	31.15	30.95	31.30	48,500	1,508,615	31.105	21.39	21.25	21.39	21.25	21.49	70,634	21.358	0.16%
2018-06-13	0	31.10	31.00	31.10	30.90	31.25	34,500	1,068,800	30.980	21.35	21.29	21.35	21.22	21.46	50,245	21.272	0.48%
2018-06-12	0	30.95	30.90	31.05	30.90	31.25	72,500	2,251,875	31.060	21.25	21.22	21.32	21.22	21.46	105,587	21.327	-0.16%
2018-06-11	0	31.00	31.00	31.15	30.80	31.25	69,633	2,163,064	31.064	21.29	21.29	21.39	21.15	21.46	101,411	21.330	-0.32%
2018-06-08	0	31.10	31.05	31.10	31.00	31.15	38,500	1,196,575	31.080	21.35	21.32	21.35	21.29	21.39	56,070	21.341	-0.16%
2018-06-07	0	31.15	31.10	31.15	30.90	31.15	64,670	2,007,356	31.040	21.39	21.35	21.39	21.22	21.39	94,183	21.313	0.32%
2018-06-06	0	31.05	31.00	31.05	30.85	31.25	48,000	1,488,075	31.002	21.32	21.29	21.32	21.18	21.46	69,906	21.287	0.16%
2018-06-05	0	31.00	31.00	31.05	31.00	31.10	90,500	2,808,625	31.035	21.29	21.29	21.32	21.29	21.35	131,801	21.310	0.00%
2018-06-04	0	31.00	31.00	31.10	30.80	31.10	93,500	2,902,400	31.042	21.29	21.29	21.35	21.15	21.35	136,170	21.314	-0.32%
2018-06-01	0	31.10	30.95	31.10	30.90	31.15	78,000	2,417,975	31.000	21.35	21.25	21.35	21.22	21.39	113,597	21.286	-0.32%
2018-05-31	0	31.20	30.90	31.20	30.60	31.20	137,000	4,249,075	31.015	21.42	21.22	21.42	21.01	21.42	199,522	21.296	2.13%
2018-05-30	0	30.55	30.55	30.65	30.30	30.75	87,000	2,653,550	30.501	20.98	20.98	21.05	20.81	21.11	126,704	20.943	-0.97%
2018-05-29	0	30.85	30.60	30.85	30.50	31.00	45,500	1,394,050	30.638	21.18	21.01	21.18	20.94	21.29	66,265	21.038	0.16%
2018-05-28	0	30.80	30.70	31.00	30.60	31.30	61,000	1,877,550	30.780	21.15	21.08	21.29	21.01	21.49	88,838	21.134	0.16%
2018-05-25	0	30.75	30.75	30.80	30.75	31.30	40,525	1,251,787	30.889	21.11	21.11	21.15	21.11	21.49	59,019	21.210	-1.44%
2018-05-24	0	31.20	31.00	31.20	30.60	31.20	269,500	8,278,625	30.718	21.42	21.29	21.42	21.01	21.42	392,491	21.093	1.96%
2018-05-23	0	30.60	30.60	30.70	30.50	30.75	221,027	6,757,319	30.572	21.01	21.01	21.08	20.94	21.11	321,896	20.992	0.82%
2018-05-21	0	30.35	30.20	30.35	30.05	30.50	122,089	3,702,901	30.330	20.84	20.74	20.84	20.63	20.94	177,806	20.825	1.00%
2018-05-18	0	30.05	30.05	30.30	30.05	30.45	147,000	4,433,550	30.160	20.63	20.63	20.81	20.63	20.91	214,086	20.709	-0.66%
2018-05-17	0	30.25	30.05	30.25	30.05	30.85	178,500	5,395,125	30.225	20.77	20.63	20.77	20.63	21.18	259,961	20.754	-0.17%
2018-05-16	0	30.30	30.25	30.30	30.25	31.25	229,000	7,039,137	30.739	20.81	20.77	20.81	20.77	21.46	333,508	21.106	-2.10%
2018-05-15	0	30.95	30.90	31.00	30.90	31.30	227,629	7,060,486	31.018	21.25	21.22	21.29	21.22	21.49	331,511	21.298	-1.59%
2018-05-14	0	31.45	31.30	31.45	31.25	31.60	104,000	3,259,187	31.338	21.59	21.49	21.59	21.46	21.70	151,462	21.518	0.48%
2018-05-11	0	31.30	31.20	31.35	31.10	31.40	120,000	3,749,700	31.248	21.49	21.42	21.53	21.35	21.56	174,764	21.456	0.00%
2018-05-10	0	31.30	31.15	31.30	30.65	31.35	244,684	7,607,413	31.091	21.49	21.39	21.49	21.05	21.53	356,350	21.348	2.29%
2018-05-09	0	30.60	30.50	30.60	30.05	30.60	112,000	3,384,297	30.217	21.01	20.94	21.01	20.63	21.01	163,113	20.748	1.83%
2018-05-08	0	30.05	30.05	30.15	29.85	30.20	117,031	3,515,930	30.043	20.63	20.63	20.70	20.50	20.74	170,440	20.629	0.00%
2018-05-07	0	30.05	29.90	30.05	29.90	30.10	112,000	3,360,150	30.001	20.63	20.53	20.63	20.53	20.67	163,113	20.600	0.00%
2018-05-04	0	30.05	29.95	30.05	29.85	30.15	85,500	2,567,862	30.033	20.63	20.56	20.63	20.50	20.70	124,519	20.622	0.84%
2018-05-03	0	29.80	29.80	30.10	29.80	30.10	140,000	4,184,950	29.893	20.46	20.46	20.67	20.46	20.67	203,891	20.525	-0.67%
2018-05-02	0	30.00	30.00	30.05	29.90	30.05	135,000	4,046,825	29.976	20.60	20.60	20.63	20.53	20.63	196,609	20.583	0.00%
2018-04-30	0	30.00	30.00	30.10	30.00	30.20	128,000	3,844,262	30.033	20.60	20.60	20.67	20.60	20.74	186,415	20.622	-0.50%
2018-04-27	0	30.15	30.10	30.15	30.00	30.20	60,000	1,802,012	30.034	20.70	20.67	20.70	20.60	20.74	87,382	20.622	0.50%
2018-04-26	0	30.00	30.00	30.10	30.00	30.30	49,500	1,488,525	30.071	20.60	20.60	20.67	20.60	20.81	72,090	20.648	0.00%
2018-04-25	0	30.00	30.00	30.10	30.00	30.30	62,500	1,878,400	30.054	20.60	20.60	20.67	20.60	20.81	91,023	20.637	-0.33%
2018-04-24	0	30.10	30.10	30.15	30.10	30.20	67,500	2,033,037	30.119	20.67	20.67	20.70	20.67	20.74	98,305	20.681	-0.50%
2018-04-23	0	30.25	30.15	30.25	30.15	30.30	83,500	2,512,754	30.093	20.77	20.70	20.77	20.70	20.81	121,607	20.663	0.83%
2018-04-20	0	30.00	30.00	30.10	30.00	30.25	80,500	2,418,887	30.048	20.60	20.60	20.67	20.60	20.77	117,237	20.632	-0.83%
2018-04-19	0	30.25	30.20	30.25	30.15	30.35	70,000	2,116,650	30.238	20.77	20.74	20.77	20.70	20.84	101,946	20.763	0.83%
2018-04-18	0	30.00	30.00	30.10	30.00	30.15	160,500	4,819,325	30.027	20.60	20.60	20.67	20.60	20.70	233,747	20.618	-0.33%
2018-04-17	0	30.10	30.05	30.15	30.05	30.30	89,050	2,680,065	30.096	20.67	20.63	20.70	20.63	20.81	129,689	20.665	0.17%
2018-04-16	0	30.05	30.05	30.10	30.05	30.35	197,316	5,940,698	30.108	20.63	20.63	20.67	20.63	20.84	287,364	20.673	-0.83%
2018-04-13	0	30.30	30.30	30.55	30.25	30.65	44,500	1,352,475	30.393	20.81	20.81	20.98	20.77	21.05	64,808	20.869	-0.16%
2018-04-12	0	30.35	30.30	30.50	30.20	30.50	162,500	4,928,600	30.330	20.84	20.81	20.94	20.74	20.94	236,660	20.826	-0.33%
2018-04-11	0	30.45	30.45	30.50	30.40	31.00	179,000	5,480,843	30.619	20.91	20.91	20.94	20.87	21.29	260,690	21.024	-0.81%
2018-04-10	0	30.70	30.55	30.70	30.50	30.80	113,031	3,466,501	30.669	21.08	20.98	21.08	20.94	21.15	164,615	21.058	0.33%
2018-04-09	0	30.60	30.50	30.60	30.20	30.80	98,000	2,996,700	30.579	21.01	20.94	21.01	20.74	21.15	142,724	20.996	0.33%
2018-04-06	0	30.50	30.45	30.50	30.30	30.80	63,000	1,921,575	30.501	20.94	20.91	20.94	20.81	21.15	91,751	20.943	0.00%
2018-04-04	0	30.50	30.35	30.50	30.30	30.80	236,000	7,198,725	30.503	20.94	20.84	20.94	20.81	21.15	343,702	20.945	-0.16%
2018-04-03	0	30.55	30.45	30.55	30.40	30.90	234,000	7,143,162	30.526	20.98	20.91	20.98	20.87	21.22	340,790	20.961	-0.81%
2018-03-29	0	30.80	30.80	30.85	30.50	30.85	128,500	3,944,300	30.695	21.15	21.15	21.18	20.94	21.18	187,143	21.076	0.16%
2018-03-28	0	30.75	30.75	30.85	30.75	30.95	152,000	4,688,475	30.845	21.11	21.11	21.18	21.11	21.25	221,368	21.180	-0.32%
2018-03-27	0	30.85	30.90	31.05	30.80	31.30	229,543	7,100,032	30.931	21.18	21.22	21.32	21.15	21.49	334,299	21.239	-1.28%
2018-03-26	0	31.25	31.00	31.25	30.65	31.35	135,100	4,195,475	31.055	21.46	21.29	21.46	21.05	21.53	196,755	21.323	0.48%
2018-03-23	0	31.10	31.00	31.10	30.90	31.20	119,000	3,686,350	30.978	21.35	21.29	21.35	21.22	21.42	173,308	21.271	-0.48%
2018-03-22	0	31.25	31.20	31.35	31.25	31.55	141,500	4,434,475	31.339	21.46	21.42	21.53	21.46	21.66	206,076	21.519	-0.79%
2018-03-21	0	31.50	31.45	31.50	31.40	31.90	284,000	8,947,900	31.507	21.63	21.59	21.63	21.56	21.90	413,608	21.634	-1.25%
2018-03-20	0	31.90	31.90	32.00	31.70	32.00	70,000	2,230,375	31.863	21.90	21.90	21.97	21.77	21.97	101,946	21.878	0.00%
2018-03-19	0	31.90	31.90	31.95	31.75	32.00	92,000	2,934,100	31.892	21.90	21.90	21.94	21.80	21.97	133,986	21.899	-1.24%
2018-03-16	0	32.30	31.85	32.30	31.80	32.30	104,500	3,346,625	32.025	22.18	21.87	22.18	21.84	22.18	152,190	21.990	0.47%
2018-03-15	0	32.15	32.00	32.15	31.70	32.15	31,000	988,500	31.887	22.08	21.97	22.08	21.77	22.08	45,147	21.895	0.94%
2018-03-14	0	31.85	31.85	32.15	31.75	32.05	117,000	3,725,275	31.840	21.87	21.87	22.08	21.80	22.01	170,395	21.863	-0.47%
2018-03-13	0	32.00	31.90	32.00	31.80	32.10	97,000	3,101,175	31.971	21.97	21.90	21.97	21.84	22.04	141,268	21.952	0.00%
2018-03-12	0	32.00	31.85	32.00	31.90	32.10	158,000	5,054,490	31.990	21.97	21.87	21.97	21.90	22.04	230,106	21.966	0.16%
2018-03-09	0	31.95	31.95	32.00	31.50	32.35	133,500	4,283,975	32.090	21.94	21.94	21.97	21.63	22.21	194,425	22.034	-1.39%
2018-03-08	0	32.40	32.30	32.45	32.30	32.80	97,000	3,148,500	32.459	22.25	22.18	22.28	22.18	22.52	141,268	22.288	0.15%
2018-03-07	0	32.35	32.30	32.35	32.30	32.50	49,033	1,589,297	32.413	22.21	22.18	22.21	22.18	22.32	71,410	22.256	-0.31%
2018-03-06	0	32.45	32.40	32.55	32.40	32.60	69,200	2,247,885	32.484	22.28	22.25	22.35	22.25	22.38	100,781	22.305	0.31%
2018-03-05	0	32.35	32.35	32.40	32.00	32.40	161,009	5,191,338	32.243	22.21	22.21	22.25	21.97	22.25	234,488	22.139	-0.31%
2018-03-02	0	32.45	32.45	32.50	32.35	32.60	116,478	3,778,155	32.437	22.28	22.28	22.32	22.21	22.38	169,635	22.272	0.31%
2018-03-01	0	32.35	32.35	32.50	32.35	32.55	71,500	2,317,725	32.416	22.21	22.21	22.32	22.21	22.35	104,130	22.258	-0.92%
2018-02-28	0	32.65	32.55	32.65	32.40	32.70	56,500	1,836,425	32.503	22.42	22.35	22.42	22.25	22.45	82,285	22.318	0.62%
2018-02-27	0	32.45	32.45	32.70	32.40	32.75	79,000	2,576,800	32.618	22.28	22.28	22.45	22.25	22.49	115,053	22.397	0.00%
2018-02-26	0	32.45	32.45	32.55	32.40	32.80	62,000	2,024,900	32.660	22.28	22.28	22.35	22.25	22.52	90,295	22.425	-1.07%
2018-02-23	0	32.80	32.80	32.85	32.70	33.00	19,500	639,025	32.771	22.52	22.52	22.56	22.45	22.66	28,399	22.502	0.15%
2018-02-22	0	32.75	32.75	33.05	32.70	33.10	161,477	5,323,903	32.970	22.49	22.49	22.69	22.45	22.73	235,170	22.639	-0.76%
2018-02-21	0	33.00	32.90	33.05	32.50	33.05	472,149	15,538,663	32.911	22.66	22.59	22.69	22.32	22.69	687,622	22.598	0.92%
2018-02-20	0	32.70	32.60	32.70	32.25	32.70	126,132	4,103,276	32.532	22.45	22.38	22.45	22.14	22.45	183,694	22.338	1.08%
2018-02-15	0	32.35	32.25	32.35	32.20	32.35	76,000	2,451,400	32.255	22.21	22.14	22.21	22.11	22.21	110,684	22.148	0.31%
2018-02-14	0	32.25	32.10	32.25	31.60	32.25	100,078	3,249,676	32.471	22.14	22.04	22.14	21.70	22.14	145,750	22.296	-0.15%
2018-02-13	0	32.30	32.00	32.30	30.95	32.30	243,500	7,690,562	31.583	22.18	21.97	22.18	21.25	22.18	354,625	21.686	4.87%
2018-02-12	0	30.80	30.80	30.95	30.80	30.95	242,292	7,479,085	30.868	21.15	21.15	21.25	21.15	21.25	352,866	21.195	-0.16%
2018-02-09	0	30.85	30.80	30.85	30.60	31.60	447,000	13,782,287	30.833	21.18	21.15	21.18	21.01	21.70	650,996	21.171	-2.37%
2018-02-08	0	31.60	31.60	31.80	31.55	32.05	107,500	3,420,625	31.820	21.70	21.70	21.84	21.66	22.01	156,559	21.849	-0.78%
2018-02-07	0	31.85	31.70	31.85	31.60	32.15	159,395	5,074,399	31.835	21.87	21.77	21.87	21.70	22.08	232,137	21.859	0.16%
2018-02-06	0	31.80	31.70	31.80	31.60	32.50	399,871	12,732,734	31.842	21.84	21.77	21.84	21.70	22.32	582,359	21.864	-3.20%
2018-02-05	0	32.85	32.80	32.85	32.15	32.85	133,040	4,334,971	32.584	22.56	22.52	22.56	22.08	22.56	193,755	22.373	0.00%
2018-02-02	0	32.85	32.75	32.85	32.50	32.95	168,500	5,528,950	32.813	22.56	22.49	22.56	22.32	22.62	245,398	22.531	0.15%
2018-02-01	0	32.80	32.75	32.80	32.25	32.95	370,000	12,113,660	32.740	22.52	22.49	22.52	22.14	22.62	538,855	22.480	0.77%
2018-01-31	0	32.55	32.55	32.60	31.95	32.65	209,500	6,757,300	32.254	22.35	22.35	22.38	21.94	22.42	305,109	22.147	1.40%
2018-01-30	0	32.10	32.00	32.10	32.00	32.40	193,152	6,228,352	32.246	22.04	21.97	22.04	21.97	22.25	281,300	22.141	0.00%
2018-01-29	0	32.10	32.10	32.30	31.90	32.40	262,576	8,442,184	32.151	22.04	22.04	22.18	21.90	22.25	382,407	22.076	-0.31%
2018-01-26	0	32.20	32.05	32.20	32.00	32.30	117,000	3,764,950	32.179	22.11	22.01	22.11	21.97	22.18	170,395	22.095	0.00%
2018-01-25	0	32.20	32.20	32.30	31.95	32.30	163,000	5,244,675	32.176	22.11	22.11	22.18	21.94	22.18	237,388	22.093	0.63%
2018-01-24	0	32.00	32.00	32.15	32.00	32.45	212,359	6,816,259	32.098	21.97	21.97	22.08	21.97	22.28	309,272	22.040	-0.78%
2018-01-23	0	32.25	32.20	32.25	32.00	32.60	320,000	10,331,725	32.287	22.14	22.11	22.14	21.97	22.38	466,037	22.169	-0.92%
2018-01-22	0	32.55	32.40	32.55	32.30	32.65	129,000	4,185,375	32.445	22.35	22.25	22.35	22.18	22.42	187,871	22.278	-0.31%
2018-01-19	0	32.65	32.55	32.65	32.40	32.80	262,500	8,540,850	32.537	22.42	22.35	22.42	22.25	22.52	382,296	22.341	0.77%
2018-01-18	0	32.40	32.30	32.40	32.05	32.40	515,000	16,571,575	32.178	22.25	22.18	22.25	22.01	22.25	750,029	22.095	0.15%
2018-01-17	0	32.35	32.30	32.35	32.15	32.40	73,000	2,357,400	32.293	22.21	22.18	22.21	22.08	22.25	106,315	22.174	-0.31%
2018-01-16	0	32.45	32.40	32.45	32.10	32.45	92,500	2,988,329	32.306	22.28	22.25	22.28	22.04	22.28	134,714	22.183	0.15%
2018-01-15	0	32.40	32.35	32.40	32.10	32.45	120,500	3,898,550	32.353	22.25	22.21	22.25	22.04	22.28	175,492	22.215	0.31%
2018-01-12	0	32.30	32.20	32.30	32.10	32.30	109,500	3,528,500	32.224	22.18	22.11	22.18	22.04	22.18	159,472	22.126	-0.62%
2018-01-11	0	32.50	32.40	32.50	32.25	32.55	131,000	4,244,425	32.400	22.32	22.25	22.32	22.14	22.35	190,784	22.247	-0.15%
2018-01-10	0	32.55	32.50	32.55	32.25	32.60	149,000	4,837,650	32.467	22.35	22.32	22.35	22.14	22.38	216,999	22.293	-0.15%
2018-01-09	0	32.60	32.50	32.60	32.35	32.95	189,500	6,177,150	32.597	22.38	22.32	22.38	22.21	22.62	275,981	22.382	-0.46%
2018-01-08	0	32.75	32.75	32.85	32.75	32.90	131,378	4,309,298	32.801	22.49	22.49	22.56	22.49	22.59	191,334	22.522	-0.46%
2018-01-05	0	32.90	32.75	32.90	32.55	32.95	222,500	7,294,250	32.783	22.59	22.49	22.59	22.35	22.62	324,041	22.510	0.15%
2018-01-04	0	32.85	32.75	32.85	32.30	32.90	509,500	16,685,775	32.749	22.56	22.49	22.56	22.18	22.59	742,019	22.487	1.55%
2018-01-03	0	32.35	32.30	32.35	32.10	32.40	185,000	5,968,825	32.264	22.21	22.18	22.21	22.04	22.25	269,428	22.154	0.94%
2018-01-02	0	32.05	32.00	32.05	31.90	32.20	136,000	4,356,175	32.031	22.01	21.97	22.01	21.90	22.11	198,066	21.994	0.16%
2017-12-29	0	32.00	31.95	32.00	32.00	32.25	144,000	4,616,700	32.060	21.97	21.94	21.97	21.97	22.14	209,717	22.014	-0.78%
2017-12-28	0	32.25	32.20	32.25	32.10	32.35	83,500	2,687,525	32.186	22.14	22.11	22.14	22.04	22.21	121,607	22.100	-0.15%
2017-12-27	0	32.30	32.20	32.30	31.75	32.35	194,000	6,235,325	32.141	22.18	22.11	22.18	21.80	22.21	282,535	22.069	-0.62%
2017-12-22	0	32.50	32.40	32.50	32.35	33.00	116,500	3,794,925	32.574	22.32	22.25	22.32	22.21	22.66	169,667	22.367	-1.37%
2017-12-21	0	32.95	32.85	32.95	32.85	32.95	182,604	6,008,726	32.906	22.62	22.56	22.62	22.56	22.62	265,938	22.594	0.00%
2017-12-20	0	32.95	32.90	32.95	32.75	33.00	176,500	5,802,200	32.874	22.62	22.59	22.62	22.49	22.66	257,049	22.572	-0.15%
2017-12-19	0	33.00	32.95	33.00	32.85	33.00	503,500	16,595,550	32.960	22.66	22.62	22.66	22.56	22.66	733,280	22.632	0.46%
2017-12-18	0	32.85	32.80	32.85	32.65	32.85	321,001	10,533,007	32.813	22.56	22.52	22.56	22.42	22.56	467,495	22.531	0.00%
2017-12-15	0	32.85	32.80	32.85	32.45	32.85	503,144	16,457,112	32.709	22.56	22.52	22.56	22.28	22.56	732,762	22.459	1.08%
2017-12-14	0	32.50	32.40	32.50	32.00	32.50	304,500	9,868,275	32.408	22.32	22.25	22.32	21.97	22.32	443,464	22.253	0.46%
2017-12-13	0	32.35	32.25	32.35	32.10	32.45	270,000	8,724,000	32.311	22.21	22.14	22.21	22.04	22.28	393,219	22.186	0.62%
2017-12-12	0	32.15	32.10	32.15	31.95	32.15	196,000	6,287,625	32.080	22.08	22.04	22.08	21.94	22.08	285,448	22.027	0.63%
2017-12-11	0	31.95	31.90	31.95	31.60	32.15	246,000	7,828,225	31.822	21.94	21.90	21.94	21.70	22.08	358,266	21.850	-0.25%
2017-12-08	0	32.40	32.30	32.45	32.20	32.75	840,000	27,258,700	32.451	21.99	21.93	22.03	21.86	22.23	1,237,479	22.028	0.47%
2017-12-07	0	32.25	32.15	32.25	32.05	32.40	530,443	17,104,489	32.246	21.89	21.82	21.89	21.76	21.99	781,443	21.888	1.10%
2017-12-06	0	31.90	31.80	31.95	31.70	32.30	419,000	13,384,450	31.944	21.65	21.59	21.69	21.52	21.93	617,266	21.683	-1.24%
2017-12-05	0	32.30	32.20	32.30	31.70	32.50	962,500	30,955,650	32.162	21.93	21.86	21.93	21.52	22.06	1,417,945	21.831	1.73%
2017-12-04	0	31.75	31.70	31.75	31.55	31.90	393,009	12,456,788	31.696	21.55	21.52	21.55	21.42	21.65	578,977	21.515	0.32%
2017-12-01	0	31.65	31.60	31.65	31.55	31.70	350,000	11,065,237	31.615	21.48	21.45	21.48	21.42	21.52	515,616	21.460	0.64%
2017-11-30	0	31.45	31.25	31.45	30.90	31.45	493,317	15,396,506	31.210	21.35	21.21	21.35	20.97	21.35	726,750	21.185	0.16%
2017-11-29	0	31.40	31.40	31.45	31.20	31.90	514,000	16,243,425	31.602	21.31	21.31	21.35	21.18	21.65	757,219	21.451	-0.16%
2017-11-28	0	31.45	31.40	31.45	30.40	31.70	1,002,000	31,263,325	31.201	21.35	21.31	21.35	20.64	21.52	1,476,136	21.179	3.11%
2017-11-27	0	30.50	30.40	30.50	30.40	30.75	168,000	5,123,400	30.496	20.70	20.64	20.70	20.64	20.87	247,496	20.701	-0.81%
2017-11-24	0	30.75	30.75	30.80	30.45	30.80	182,376	5,595,080	30.679	20.87	20.87	20.91	20.67	20.91	268,674	20.825	0.99%
2017-11-23	0	30.45	30.40	30.45	30.30	30.55	64,500	1,963,325	30.439	20.67	20.64	20.67	20.57	20.74	95,021	20.662	0.33%
2017-11-22	0	30.35	30.30	30.35	30.15	30.60	139,000	4,207,025	30.266	20.60	20.57	20.60	20.47	20.77	204,773	20.545	-0.49%
2017-11-21	0	30.50	30.45	30.50	30.30	30.65	264,000	8,058,925	30.526	20.70	20.67	20.70	20.57	20.81	388,922	20.721	0.99%
2017-11-20	0	30.20	30.10	30.20	30.10	30.60	192,000	5,827,475	30.351	20.50	20.43	20.50	20.43	20.77	282,852	20.603	-1.15%
2017-11-17	0	30.55	30.50	30.55	30.50	30.60	114,100	3,482,695	30.523	20.74	20.70	20.74	20.70	20.77	168,091	20.719	-0.33%
2017-11-16	0	30.65	30.60	30.65	30.50	30.70	108,000	3,301,750	30.572	20.81	20.77	20.81	20.70	20.84	159,104	20.752	-0.49%
2017-11-15	0	30.80	30.60	30.80	30.60	30.80	82,509	2,529,273	30.655	20.91	20.77	20.91	20.77	20.91	121,551	20.808	0.33%
2017-11-14	0	30.70	30.60	30.75	30.60	30.80	62,500	1,918,100	30.690	20.84	20.77	20.87	20.77	20.91	92,074	20.832	-0.49%
2017-11-13	0	30.85	30.80	30.85	30.65	31.00	109,000	3,355,075	30.781	20.94	20.91	20.94	20.81	21.04	160,578	20.894	0.16%
2017-11-10	0	30.80	30.80	30.90	30.70	31.00	129,000	3,982,975	30.876	20.91	20.91	20.97	20.84	21.04	190,041	20.958	0.33%
2017-11-09	0	30.70	30.80	30.85	30.55	30.80	459,000	14,074,387	30.663	20.84	20.91	20.94	20.74	20.91	676,194	20.814	0.16%
2017-11-08	0	30.65	30.60	30.70	30.50	31.05	311,011	9,541,165	30.678	20.81	20.77	20.84	20.70	21.08	458,178	20.824	-0.97%
2017-11-07	0	30.95	30.90	30.95	30.60	31.15	115,494	3,560,939	30.832	21.01	20.97	21.01	20.77	21.14	170,145	20.929	-0.64%
2017-11-06	0	31.15	31.10	31.15	30.70	31.20	207,500	6,439,900	31.036	21.14	21.11	21.14	20.84	21.18	305,687	21.067	0.32%
2017-11-03	0	31.05	30.80	31.05	30.70	31.10	112,000	3,458,112	30.876	21.08	20.91	21.08	20.84	21.11	164,997	20.959	0.49%
2017-11-02	0	30.90	30.75	30.95	30.75	31.10	139,500	4,312,262	30.912	20.97	20.87	21.01	20.87	21.11	205,510	20.983	-0.64%
2017-11-01	0	31.10	31.00	31.10	31.00	31.20	107,500	3,340,825	31.077	21.11	21.04	21.11	21.04	21.18	158,368	21.095	-0.32%
2017-10-31	0	31.20	31.15	31.20	31.00	31.35	155,525	4,846,035	31.159	21.18	21.14	21.18	21.04	21.28	229,118	21.151	0.32%
2017-10-30	0	31.10	31.00	31.10	30.70	31.30	108,600	3,360,310	30.942	21.11	21.04	21.11	20.84	21.25	159,988	21.003	-0.16%
2017-10-27	0	31.15	31.05	31.15	31.00	31.20	206,500	6,414,900	31.065	21.14	21.08	21.14	21.04	21.18	304,214	21.087	0.00%
2017-10-26	0	31.15	31.00	31.15	31.00	31.80	232,400	7,225,032	31.089	21.14	21.04	21.14	21.04	21.59	342,369	21.103	-0.48%
2017-10-25	0	31.30	31.20	31.30	31.20	31.75	209,115	6,546,871	31.308	21.25	21.18	21.25	21.18	21.55	308,066	21.252	0.32%
2017-10-24	0	31.20	31.20	31.30	31.15	31.45	322,000	10,066,050	31.261	21.18	21.18	21.25	21.14	21.35	474,367	21.220	-0.79%
2017-10-23	0	31.45	31.40	31.45	31.25	31.95	264,885	8,372,847	31.609	21.35	21.31	21.35	21.21	21.69	390,226	21.456	-2.33%
2017-10-20	0	32.20	32.05	32.20	32.00	32.20	224,260	7,204,286	32.125	21.86	21.76	21.86	21.72	21.86	330,378	21.806	0.00%
2017-10-19	0	32.20	32.00	32.20	32.00	32.40	226,250	7,296,700	32.251	21.86	21.72	21.86	21.72	21.99	333,309	21.892	-0.31%
2017-10-18	0	32.30	32.15	32.30	32.10	32.30	195,000	6,281,887	32.215	21.93	21.82	21.93	21.79	21.93	287,272	21.867	0.62%
2017-10-17	0	32.10	31.95	32.10	31.95	32.10	166,500	5,338,137	32.061	21.79	21.69	21.79	21.69	21.79	245,286	21.763	0.31%
2017-10-16	0	32.00	31.90	32.00	31.80	32.00	249,000	7,957,700	31.959	21.72	21.65	21.72	21.59	21.72	366,824	21.693	0.00%
2017-10-13	0	32.00	31.90	32.00	31.70	32.00	156,500	5,000,900	31.955	21.72	21.65	21.72	21.52	21.72	230,554	21.691	0.00%
2017-10-12	0	32.00	31.95	32.00	31.65	32.00	242,450	7,723,942	31.858	21.72	21.69	21.72	21.48	21.72	357,175	21.625	1.11%
2017-10-11	0	31.65	31.55	31.65	31.40	31.70	304,500	9,617,600	31.585	21.48	21.42	21.48	21.31	21.52	448,586	21.440	0.48%
2017-10-10	0	31.50	31.45	31.50	31.05	31.50	267,093	8,381,320	31.380	21.38	21.35	21.38	21.08	21.38	393,479	21.301	0.64%
2017-10-09	0	31.30	31.20	31.30	31.10	31.60	120,500	3,762,237	31.222	21.25	21.18	21.25	21.11	21.45	177,519	21.193	-0.79%
2017-10-06	0	31.55	31.35	31.55	31.35	31.65	207,500	6,531,575	31.477	21.42	21.28	21.42	21.28	21.48	305,687	21.367	0.16%
2017-10-04	0	31.50	31.40	31.50	31.20	31.65	118,500	3,718,975	31.384	21.38	21.31	21.38	21.18	21.48	174,573	21.303	-0.16%
2017-10-03	0	31.55	31.35	31.55	31.20	31.70	360,000	11,336,162	31.489	21.42	21.28	21.42	21.18	21.52	530,348	21.375	0.80%
2017-09-29	0	31.30	31.10	31.30	30.40	31.30	214,000	6,611,250	30.894	21.25	21.11	21.25	20.64	21.25	315,263	20.971	2.79%
2017-09-28	0	30.45	30.40	30.45	30.40	30.50	135,500	4,125,675	30.448	20.67	20.64	20.67	20.64	20.70	199,617	20.668	0.00%
2017-09-27	0	30.45	30.25	30.45	30.25	30.70	211,000	6,429,700	30.473	20.67	20.53	20.67	20.53	20.84	310,843	20.685	-0.33%
2017-09-26	0	30.55	30.40	30.55	30.30	30.60	65,506	1,994,809	30.452	20.74	20.64	20.74	20.57	20.77	96,503	20.671	0.49%
2017-09-25	0	30.40	30.25	30.40	30.25	30.80	144,775	4,394,682	30.355	20.64	20.53	20.64	20.53	20.91	213,281	20.605	-0.65%
2017-09-22	0	30.60	30.60	30.65	30.60	31.00	157,478	4,830,768	30.676	20.77	20.77	20.81	20.77	21.04	231,995	20.823	-1.29%
2017-09-21	0	31.00	30.90	31.00	30.75	31.00	145,000	4,472,225	30.843	21.04	20.97	21.04	20.87	21.04	213,613	20.936	-0.16%
2017-09-20	0	31.05	30.95	31.05	30.90	31.45	143,517	4,445,171	30.973	21.08	21.01	21.08	20.97	21.35	211,428	21.025	-0.16%
2017-09-19	0	31.10	31.00	31.10	31.00	31.20	215,500	6,692,975	31.058	21.11	21.04	21.11	21.04	21.18	317,472	21.082	-0.16%
2017-09-18	0	31.15	31.10	31.15	31.00	31.50	153,500	4,778,025	31.127	21.14	21.11	21.14	21.04	21.38	226,135	21.129	-0.95%
2017-09-15	0	31.45	31.20	31.45	31.00	31.50	156,000	4,870,200	31.219	21.35	21.18	21.35	21.04	21.38	229,818	21.192	0.16%
2017-09-14	0	31.40	31.35	31.40	31.30	31.50	116,500	3,659,425	31.411	21.31	21.28	21.31	21.25	21.38	171,627	21.322	0.32%
2017-09-13	0	31.30	31.30	31.35	31.25	31.50	111,900	3,505,475	31.327	21.25	21.25	21.28	21.21	21.38	164,850	21.265	-0.32%
2017-09-12	0	31.40	31.40	31.50	31.15	31.95	396,550	12,498,722	31.519	21.31	21.31	21.38	21.14	21.69	584,193	21.395	-1.32%
2017-09-11	0	32.90	32.90	32.95	32.80	32.95	578,080	19,009,637	32.884	21.60	21.60	21.63	21.53	21.63	880,526	21.589	-0.15%
2017-09-08	0	32.95	32.90	32.95	32.80	33.00	298,500	9,820,550	32.900	21.63	21.60	21.63	21.53	21.67	454,673	21.599	0.15%
2017-09-07	0	32.90	32.85	32.90	32.60	33.00	207,859	6,836,475	32.890	21.60	21.57	21.60	21.40	21.67	316,609	21.593	0.00%
2017-09-06	0	32.90	32.80	32.90	32.60	32.90	241,000	7,893,100	32.751	21.60	21.53	21.60	21.40	21.60	367,089	21.502	0.30%
2017-09-05	0	32.80	32.75	32.80	32.60	32.85	144,000	4,715,225	32.745	21.53	21.50	21.53	21.40	21.57	219,340	21.497	0.61%
2017-09-04	0	32.60	32.60	32.65	32.60	32.75	157,000	5,133,000	32.694	21.40	21.40	21.44	21.40	21.50	239,141	21.464	-0.91%
2017-09-01	0	32.90	32.80	32.90	32.65	32.90	149,500	4,907,825	32.828	21.60	21.53	21.60	21.44	21.60	227,717	21.552	0.77%
2017-08-31	0	32.65	32.65	32.80	32.45	32.85	249,500	8,163,862	32.721	21.44	21.44	21.53	21.30	21.57	380,036	21.482	0.62%
2017-08-30	0	32.45	32.45	32.55	32.05	32.55	183,000	5,909,700	32.293	21.30	21.30	21.37	21.04	21.37	278,744	21.201	1.25%
2017-08-29	0	32.05	32.00	32.05	32.00	32.10	313,800	10,056,412	32.047	21.04	21.01	21.04	21.01	21.07	477,977	21.040	-0.16%
2017-08-28	0	32.10	32.05	32.10	32.00	32.30	195,000	6,256,787	32.086	21.07	21.04	21.07	21.01	21.21	297,022	21.065	-0.16%
2017-08-25	0	32.15	32.15	32.25	32.00	32.20	222,000	7,125,250	32.096	21.11	21.11	21.17	21.01	21.14	338,148	21.071	0.47%
2017-08-24	0	32.00	32.00	32.05	32.00	32.10	173,220	5,552,549	32.055	21.01	21.01	21.04	21.01	21.07	263,847	21.045	-0.16%
2017-08-22	0	32.05	32.05	32.10	32.00	32.20	104,620	3,358,397	32.101	21.04	21.04	21.07	21.01	21.14	159,356	21.075	0.16%
2017-08-21	0	32.00	31.95	32.00	32.00	32.10	269,500	8,634,550	32.039	21.01	20.98	21.01	21.01	21.07	410,500	21.034	0.00%
2017-08-18	0	32.00	32.00	32.05	32.00	32.20	176,500	5,652,637	32.026	21.01	21.01	21.04	21.01	21.14	268,843	21.026	-0.31%
2017-08-17	0	32.10	32.05	32.10	32.00	32.20	380,490	12,203,733	32.074	21.07	21.04	21.07	21.01	21.14	579,559	21.057	0.00%
2017-08-16	0	32.10	32.05	32.10	32.00	32.25	269,910	8,667,531	32.113	21.07	21.04	21.07	21.01	21.17	411,125	21.082	-0.31%
2017-08-15	0	32.20	32.15	32.25	32.15	32.50	202,000	6,516,350	32.259	21.14	21.11	21.17	21.11	21.34	307,685	21.179	-0.31%
2017-08-14	0	32.30	32.25	32.30	32.05	32.55	203,000	6,550,125	32.267	21.21	21.17	21.21	21.04	21.37	309,208	21.184	0.78%
2017-08-11	0	32.05	32.05	32.10	32.00	32.45	316,500	10,160,625	32.103	21.04	21.04	21.07	21.01	21.30	482,090	21.076	-0.77%
2017-08-10	0	32.30	32.30	32.35	32.15	32.65	250,500	8,098,975	32.331	21.21	21.21	21.24	21.11	21.44	381,559	21.226	-1.22%
2017-08-09	0	32.70	32.65	32.70	32.60	32.70	106,500	3,476,925	32.647	21.47	21.44	21.47	21.40	21.47	162,220	21.433	0.00%
2017-08-08	0	32.70	32.65	32.70	32.65	32.85	162,500	5,316,400	32.716	21.47	21.44	21.47	21.44	21.57	247,519	21.479	0.00%
2017-08-07	0	32.70	32.70	32.75	32.50	32.75	170,360	5,559,061	32.631	21.47	21.47	21.50	21.34	21.50	259,491	21.423	0.62%
2017-08-04	0	32.50	32.45	32.50	32.40	32.50	187,500	6,084,450	32.450	21.34	21.30	21.34	21.27	21.34	285,598	21.304	0.46%
2017-08-03	0	32.35	32.35	32.40	32.25	32.45	126,500	4,095,975	32.379	21.24	21.24	21.27	21.17	21.30	192,684	21.258	0.15%
2017-08-02	0	32.30	32.25	32.30	32.20	32.40	302,500	9,766,900	32.287	21.21	21.17	21.21	21.14	21.27	460,765	21.197	0.31%
2017-08-01	0	32.20	32.20	32.25	32.20	32.45	157,000	5,068,000	32.280	21.14	21.14	21.17	21.14	21.30	239,141	21.193	-0.31%
2017-07-31	0	32.30	32.20	32.30	32.10	32.50	283,000	9,110,675	32.193	21.21	21.14	21.21	21.07	21.34	431,063	21.135	0.16%
2017-07-28	0	32.25	32.25	32.30	32.20	32.30	160,500	5,175,950	32.249	21.17	21.17	21.21	21.14	21.21	244,472	21.172	-0.15%
2017-07-27	0	32.30	32.25	32.40	32.25	32.50	258,900	8,381,620	32.374	21.21	21.17	21.27	21.17	21.34	394,354	21.254	0.62%
2017-07-26	0	32.10	32.10	32.15	32.00	32.40	121,000	3,893,050	32.174	21.07	21.07	21.11	21.01	21.27	184,306	21.123	-0.31%
2017-07-25	0	32.20	32.20	32.30	31.90	32.30	190,000	6,109,137	32.153	21.14	21.14	21.21	20.94	21.21	289,406	21.109	0.78%
2017-07-24	0	31.95	31.85	31.95	31.75	32.00	211,500	6,750,550	31.917	20.98	20.91	20.98	20.84	21.01	322,155	20.954	0.00%
2017-07-21	0	31.95	31.90	31.95	31.75	32.00	255,500	8,135,300	31.841	20.98	20.94	20.98	20.84	21.01	389,175	20.904	0.16%
2017-07-20	0	31.90	31.85	31.90	31.60	32.05	356,000	11,328,325	31.821	20.94	20.91	20.94	20.75	21.04	542,256	20.891	0.00%
2017-07-19	0	31.90	31.90	31.95	31.50	32.00	381,500	12,166,700	31.892	20.94	20.94	20.98	20.68	21.01	581,097	20.937	1.27%
2017-07-18	0	31.50	31.50	31.55	31.40	32.05	1,390,798	43,858,902	31.535	20.68	20.68	20.71	20.61	21.04	2,118,451	20.703	-1.87%
2017-07-17	0	32.10	32.05	32.10	32.05	32.40	506,000	16,283,825	32.181	21.07	21.04	21.07	21.04	21.27	770,735	21.128	-0.62%
2017-07-14	0	32.30	32.30	32.35	32.15	32.50	737,203	23,767,486	32.240	21.21	21.21	21.24	21.11	21.34	1,122,901	21.166	-0.62%
2017-07-13	0	32.50	32.45	32.50	32.40	32.70	529,500	17,241,387	32.562	21.34	21.30	21.34	21.27	21.47	806,530	21.377	-0.46%
2017-07-12	0	32.65	32.60	32.70	32.65	32.90	305,990	9,996,858	32.671	21.44	21.40	21.47	21.44	21.60	466,081	21.449	-0.31%
2017-07-11	0	32.75	32.70	32.75	32.70	32.90	239,500	7,849,375	32.774	21.50	21.47	21.50	21.47	21.60	364,804	21.517	-0.30%
2017-07-10	0	32.85	32.80	32.85	32.80	32.95	221,500	7,279,950	32.867	21.57	21.53	21.57	21.53	21.63	337,387	21.577	0.00%
2017-07-07	0	32.85	32.85	32.90	32.85	32.95	302,356	9,946,337	32.896	21.57	21.57	21.60	21.57	21.63	460,546	21.597	-0.15%
2017-07-06	0	32.90	32.90	32.95	32.85	33.20	116,000	3,823,000	32.957	21.60	21.60	21.63	21.57	21.80	176,690	21.637	0.15%
2017-07-05	0	32.85	32.85	32.90	32.85	33.30	460,500	15,173,875	32.951	21.57	21.57	21.60	21.57	21.86	701,429	21.633	-0.90%
2017-07-04	0	33.15	33.05	33.35	33.00	34.00	508,000	16,944,200	33.355	21.76	21.70	21.89	21.67	22.32	773,781	21.898	-1.92%
2017-07-03	0	33.80	33.80	33.85	32.85	33.85	485,500	16,242,450	33.455	22.19	22.19	22.22	21.57	22.22	739,509	21.964	2.89%
2017-06-30	0	32.85	32.75	32.85	32.60	33.20	198,000	6,487,200	32.764	21.57	21.50	21.57	21.40	21.80	301,592	21.510	-0.15%
2017-06-29	0	32.90	32.85	32.90	32.75	33.05	277,679	9,130,680	32.882	21.60	21.57	21.60	21.50	21.70	422,958	21.588	0.15%
2017-06-28	0	32.85	32.80	32.85	32.75	32.90	315,000	10,334,892	32.809	21.57	21.53	21.57	21.50	21.60	479,805	21.540	-0.30%
2017-06-27	0	32.95	32.90	32.95	32.85	33.00	240,717	7,928,591	32.937	21.63	21.60	21.63	21.57	21.67	366,658	21.624	0.00%
2017-06-26	0	32.95	32.95	33.00	32.90	33.10	479,000	15,798,450	32.982	21.63	21.63	21.67	21.60	21.73	729,609	21.653	0.00%
2017-06-23	0	32.95	32.90	33.00	32.60	33.40	1,223,000	40,305,725	32.956	21.63	21.60	21.67	21.40	21.93	1,862,863	21.636	-1.35%
2017-06-22	0	33.40	33.40	33.50	33.30	34.80	1,270,500	43,243,000	34.036	21.93	21.93	21.99	21.86	22.85	1,935,214	22.345	-3.61%
2017-06-21	0	34.65	34.60	34.65	33.25	34.80	648,000	22,073,225	34.064	22.75	22.72	22.75	21.83	22.85	987,028	22.363	3.43%
2017-06-20	0	33.50	33.50	33.60	32.85	33.70	318,000	10,645,462	33.476	21.99	21.99	22.06	21.57	22.12	484,375	21.978	0.60%
2017-06-19	0	33.30	33.10	33.30	32.70	33.30	115,500	3,818,800	33.063	21.86	21.73	21.86	21.47	21.86	175,929	21.707	1.52%
2017-06-16	0	32.80	32.70	32.95	32.65	32.90	84,452	2,766,367	32.757	21.53	21.47	21.63	21.44	21.60	128,637	21.505	-0.30%
2017-06-15	0	32.90	32.75	32.90	32.60	32.90	144,000	4,711,388	32.718	21.60	21.50	21.60	21.40	21.60	219,340	21.480	0.46%
2017-06-14	0	32.75	32.65	32.80	32.60	33.00	143,000	4,683,175	32.749	21.50	21.44	21.53	21.40	21.67	217,816	21.501	-0.76%
2017-06-13	0	33.00	32.90	33.00	32.60	33.20	127,500	4,206,525	32.992	21.67	21.60	21.67	21.40	21.80	194,207	21.660	0.46%
2017-06-12	0	32.85	32.80	32.85	32.65	33.15	139,500	4,577,150	32.811	21.57	21.53	21.57	21.44	21.76	212,485	21.541	-1.05%
2017-06-09	0	33.20	33.15	33.20	33.00	33.35	86,000	2,852,050	33.163	21.80	21.76	21.80	21.67	21.89	130,994	21.772	-0.90%
2017-06-08	0	33.50	33.40	33.50	33.25	33.75	130,000	4,344,087	33.416	21.99	21.93	21.99	21.83	22.16	198,015	21.938	0.15%
2017-06-07	0	33.45	33.40	33.45	33.05	33.50	189,351	6,309,665	33.323	21.96	21.93	21.96	21.70	21.99	288,418	21.877	1.36%
2017-06-06	0	33.00	32.90	33.00	32.70	33.00	111,437	3,664,996	32.889	21.67	21.60	21.67	21.47	21.67	169,740	21.592	0.76%
2017-06-05	0	32.75	32.55	32.75	32.55	32.80	120,000	3,924,150	32.701	21.50	21.37	21.50	21.37	21.53	182,783	21.469	0.15%
2017-06-02	0	32.70	32.65	32.70	32.40	32.70	323,666	10,532,788	32.542	21.47	21.44	21.47	21.27	21.47	493,005	21.364	0.00%
2017-06-01	0	32.70	32.60	32.75	32.55	33.10	402,280	13,157,986	32.709	21.47	21.40	21.50	21.37	21.73	612,749	21.474	-1.51%
2017-05-31	0	33.20	32.95	33.10	32.95	33.30	932,250	30,903,387	33.149	21.80	21.63	21.73	21.63	21.86	1,419,995	21.763	-0.75%
2017-05-29	0	33.45	33.40	33.50	33.10	33.50	147,000	4,910,000	33.401	21.96	21.93	21.99	21.73	21.99	223,909	21.929	0.60%
2017-05-26	0	33.25	33.25	33.30	33.10	33.45	249,000	8,295,337	33.315	21.83	21.83	21.86	21.73	21.96	379,275	21.872	-0.75%
2017-05-25	0	33.50	33.40	33.45	33.00	33.50	351,500	11,693,850	33.268	21.99	21.93	21.96	21.67	21.99	535,402	21.841	1.67%
2017-05-24	0	32.95	32.80	33.00	32.60	32.95	142,000	4,658,437	32.806	21.63	21.53	21.67	21.40	21.63	216,293	21.538	0.00%
2017-05-23	0	32.95	32.85	32.95	32.60	33.00	222,500	7,282,837	32.732	21.63	21.57	21.63	21.40	21.67	338,910	21.489	0.15%
2017-05-22	0	32.90	32.85	32.90	32.75	33.15	171,432	5,632,178	32.854	21.60	21.57	21.60	21.50	21.76	261,124	21.569	-0.75%
2017-05-19	0	33.15	33.00	33.20	32.55	33.30	245,000	8,085,550	33.002	21.76	21.67	21.80	21.37	21.86	373,182	21.667	1.38%
2017-05-18	0	32.70	32.50	32.75	32.50	33.00	298,000	9,737,550	32.676	21.47	21.34	21.50	21.34	21.67	453,911	21.453	-0.91%
2017-05-17	0	33.00	32.95	33.10	32.85	33.65	275,500	9,139,450	33.174	21.67	21.63	21.73	21.57	22.09	419,639	21.779	-1.49%
2017-05-16	0	33.50	33.45	33.55	32.30	34.00	715,000	23,895,087	33.420	21.99	21.96	22.03	21.21	22.32	1,089,082	21.941	3.88%
2017-05-15	0	32.25	32.20	32.25	32.20	32.90	147,000	4,759,125	32.375	21.17	21.14	21.17	21.14	21.60	223,909	21.255	-1.23%
2017-05-12	0	32.65	32.55	32.65	32.50	32.80	78,000	2,544,075	32.616	21.44	21.37	21.44	21.34	21.53	118,809	21.413	-0.15%
2017-05-11	0	32.70	32.70	32.80	32.50	33.15	259,000	8,499,762	32.818	21.47	21.47	21.53	21.34	21.76	394,506	21.545	0.15%
2017-05-10	0	32.65	32.40	32.65	32.40	33.20	371,000	12,176,750	32.821	21.44	21.27	21.44	21.27	21.80	565,104	21.548	-0.46%
2017-05-09	0	32.80	32.75	32.90	31.80	33.00	548,911	17,842,138	32.505	21.53	21.50	21.60	20.88	21.67	836,096	21.340	3.14%
2017-05-08	0	31.80	31.75	31.80	31.20	31.80	207,850	6,550,910	31.517	20.88	20.84	20.88	20.48	20.88	316,595	20.692	1.92%
2017-05-05	0	31.20	31.15	31.20	30.75	31.20	158,000	4,899,800	31.011	20.48	20.45	20.48	20.19	20.48	240,664	20.359	0.32%
2017-05-04	0	31.10	31.05	31.10	30.70	31.10	174,000	5,374,050	30.885	20.42	20.38	20.42	20.16	20.42	265,035	20.277	0.48%
2017-05-02	0	30.95	30.80	30.95	30.00	30.95	161,500	4,949,375	30.646	20.32	20.22	20.32	19.70	20.32	245,995	20.120	2.48%
2017-04-28	0	30.20	30.15	30.20	30.00	30.65	480,000	14,505,700	30.220	19.83	19.79	19.83	19.70	20.12	731,132	19.840	-1.79%
2017-04-27	0	30.75	30.65	30.75	30.70	30.90	101,000	3,106,225	30.755	20.19	20.12	20.19	20.16	20.29	153,842	20.191	-0.49%
2017-04-26	0	30.90	30.80	30.90	30.75	31.05	178,000	5,490,375	30.845	20.29	20.22	20.29	20.19	20.38	271,128	20.250	-0.16%
2017-04-25	0	30.95	30.90	30.95	30.75	31.00	114,050	3,523,927	30.898	20.32	20.29	20.32	20.19	20.35	173,720	20.285	-0.48%
2017-04-24	0	31.10	30.90	31.10	30.70	31.25	259,000	8,017,050	30.954	20.42	20.29	20.42	20.16	20.52	394,506	20.322	0.16%
2017-04-21	0	31.05	31.00	31.05	30.85	31.35	247,000	7,664,350	31.030	20.38	20.35	20.38	20.25	20.58	376,228	20.372	-0.96%
2017-04-20	0	31.35	31.20	31.35	31.15	31.35	292,500	9,152,450	31.290	20.58	20.48	20.58	20.45	20.58	445,533	20.543	0.00%
2017-04-19	0	31.35	31.25	31.35	31.20	31.40	182,000	5,690,125	31.264	20.58	20.52	20.58	20.48	20.61	277,221	20.526	-0.48%
2017-04-18	0	31.50	31.45	31.50	30.95	31.90	353,500	11,105,075	31.415	20.68	20.65	20.68	20.32	20.94	538,448	20.624	1.12%
2017-04-13	0	31.15	31.15	31.20	30.95	31.20	83,000	2,581,175	31.098	20.45	20.45	20.48	20.32	20.48	126,425	20.417	0.65%
2017-04-12	0	30.95	30.95	31.10	30.80	31.10	128,000	3,965,325	30.979	20.32	20.32	20.42	20.22	20.42	194,968	20.338	-0.16%
2017-04-11	0	31.00	30.95	31.00	30.80	31.20	151,500	4,701,450	31.033	20.35	20.32	20.35	20.22	20.48	230,763	20.373	0.49%
2017-04-10	0	30.85	30.85	30.90	30.60	31.15	201,316	6,234,385	30.968	20.25	20.25	20.29	20.09	20.45	306,643	20.331	0.33%
2017-04-07	0	30.75	30.70	30.75	30.40	31.00	199,533	6,108,911	30.616	20.19	20.16	20.19	19.96	20.35	303,927	20.100	-0.49%
2017-04-06	0	30.90	30.80	30.95	30.80	31.05	350,000	10,815,800	30.902	20.29	20.22	20.32	20.22	20.38	533,117	20.288	-0.64%
2017-04-05	0	31.10	31.00	31.10	30.65	31.20	371,000	11,466,975	30.908	20.42	20.35	20.42	20.12	20.48	565,104	20.292	-0.16%
2017-04-03	0	31.15	31.10	31.20	30.65	31.30	401,500	12,487,437	31.102	20.45	20.42	20.48	20.12	20.55	611,561	20.419	-0.16%
2017-03-31	0	31.20	31.20	31.25	29.75	31.30	1,191,500	36,586,704	30.706	20.48	20.48	20.52	19.53	20.55	1,814,882	20.159	4.52%
2017-03-30	0	29.85	29.80	29.85	29.40	29.85	268,000	7,928,050	29.582	19.60	19.56	19.60	19.30	19.60	408,215	19.421	1.53%
2017-03-29	0	29.40	29.40	29.45	29.30	29.50	127,500	3,750,780	29.418	19.30	19.30	19.33	19.24	19.37	194,207	19.313	0.34%
2017-03-28	0	29.30	29.30	29.35	29.15	29.50	347,000	10,175,100	29.323	19.24	19.24	19.27	19.14	19.37	528,547	19.251	-0.51%
2017-03-27	0	29.45	29.45	29.50	29.30	29.55	303,000	8,915,450	29.424	19.33	19.33	19.37	19.24	19.40	461,527	19.317	-0.34%
2017-03-24	0	29.55	29.50	29.55	29.20	29.55	301,500	8,869,875	29.419	19.40	19.37	19.40	19.17	19.40	459,242	19.314	1.20%
2017-03-23	0	29.20	29.15	29.30	29.05	29.55	317,000	9,278,100	29.268	19.17	19.14	19.24	19.07	19.40	482,852	19.215	0.17%
2017-03-22	0	29.15	29.10	29.30	28.95	29.35	365,500	10,644,550	29.123	19.14	19.10	19.24	19.01	19.27	556,726	19.120	-1.02%
2017-03-21	0	29.45	29.40	29.45	29.30	29.65	278,000	8,199,700	29.495	19.33	19.30	19.33	19.24	19.47	423,447	19.364	0.00%
2017-03-20	0	29.45	29.40	29.45	29.00	29.50	340,500	10,012,775	29.406	19.33	19.30	19.33	19.04	19.37	518,647	19.306	1.55%
2017-03-17	0	29.00	28.95	29.05	28.60	29.00	341,500	9,871,400	28.906	19.04	19.01	19.07	18.78	19.04	520,170	18.977	1.40%
2017-03-16	0	28.60	28.60	28.65	28.20	28.65	258,000	7,350,875	28.492	18.78	18.78	18.81	18.51	18.81	392,983	18.705	1.78%
2017-03-15	0	28.10	28.00	28.15	27.80	28.10	253,065	7,076,972	27.965	18.45	18.38	18.48	18.25	18.45	385,466	18.360	0.72%
2017-03-14	0	27.90	27.85	27.90	27.85	28.00	173,276	4,836,870	27.914	18.32	18.28	18.32	18.28	18.38	263,932	18.326	-0.36%
2017-03-13	0	28.00	27.95	28.00	27.85	28.00	178,500	4,985,225	27.928	18.38	18.35	18.38	18.28	18.38	271,890	18.335	0.36%
2017-03-10	0	27.90	27.90	27.95	27.85	28.20	261,500	7,300,450	27.918	18.32	18.32	18.35	18.28	18.51	398,314	18.328	-0.36%
2017-03-09	0	28.00	27.95	28.00	27.90	28.30	370,000	10,355,225	27.987	18.38	18.35	18.38	18.32	18.58	563,581	18.374	-0.88%
2017-03-08	0	28.25	28.20	28.25	27.90	28.35	856,000	23,966,700	27.998	18.55	18.51	18.55	18.32	18.61	1,303,852	18.381	0.71%
2017-03-07	0	28.05	28.05	28.20	27.95	28.65	768,116	21,642,048	28.175	18.42	18.42	18.51	18.35	18.81	1,169,987	18.498	-1.23%
2017-03-06	0	28.40	28.35	28.40	28.35	29.00	643,000	18,355,487	28.547	18.65	18.61	18.65	18.61	19.04	979,412	18.741	-2.07%
2017-03-03	0	29.00	28.95	29.00	28.95	29.10	216,000	6,264,225	29.001	19.04	19.01	19.04	19.01	19.10	329,009	19.040	-0.34%
2017-03-02	0	29.10	29.05	29.10	29.00	29.20	471,500	13,713,839	29.086	19.10	19.07	19.10	19.04	19.17	718,185	19.095	0.34%
2017-03-01	0	29.00	28.95	29.00	28.85	29.10	172,000	4,978,250	28.943	19.04	19.01	19.04	18.94	19.10	261,989	19.002	0.17%
2017-02-28	0	28.95	28.90	29.00	28.90	29.20	292,500	8,481,350	28.996	19.01	18.97	19.04	18.97	19.17	445,533	19.036	-0.52%
2017-02-27	0	29.10	29.10	29.15	29.00	29.35	129,000	3,757,775	29.130	19.10	19.10	19.14	19.04	19.27	196,492	19.124	-0.51%
2017-02-24	0	29.25	29.25	29.30	29.15	29.45	111,500	3,262,700	29.262	19.20	19.20	19.24	19.14	19.33	169,836	19.211	-0.51%
2017-02-23	0	29.40	29.40	29.45	29.20	29.50	452,935	13,309,102	29.384	19.30	19.30	19.33	19.17	19.37	689,907	19.291	0.00%
2017-02-22	0	29.40	29.35	29.40	29.10	29.65	363,500	10,688,100	29.403	19.30	19.27	19.30	19.10	19.47	553,680	19.304	0.68%
2017-02-21	0	29.20	29.15	29.20	29.15	29.40	120,000	3,507,850	29.232	19.17	19.14	19.17	19.14	19.30	182,783	19.191	-1.02%
2017-02-20	0	29.50	29.40	29.50	29.20	29.50	300,000	8,800,725	29.336	19.37	19.30	19.37	19.17	19.37	456,957	19.259	0.85%
2017-02-17	0	29.25	29.20	29.35	29.20	29.55	251,500	7,365,575	29.287	19.20	19.17	19.27	19.17	19.40	383,083	19.227	-0.51%
2017-02-16	0	29.40	29.30	29.45	29.25	29.70	311,500	9,144,362	29.356	19.30	19.24	19.33	19.20	19.50	474,474	19.273	-1.01%
2017-02-15	0	29.70	29.70	29.75	29.65	30.15	267,000	7,959,287	29.810	19.50	19.50	19.53	19.47	19.79	406,692	19.571	-0.50%
2017-02-14	0	29.85	29.80	29.90	29.35	29.90	321,700	9,505,830	29.549	19.60	19.56	19.63	19.27	19.63	490,011	19.399	1.53%
2017-02-13	0	29.40	29.40	29.45	29.25	29.55	207,000	6,089,100	29.416	19.30	19.30	19.33	19.20	19.40	315,301	19.312	0.00%
2017-02-10	0	29.40	29.35	29.40	29.00	29.55	407,500	11,965,220	29.363	19.30	19.27	19.30	19.04	19.40	620,700	19.277	0.00%
2017-02-09	0	29.40	29.30	29.40	29.00	29.50	446,000	13,021,525	29.196	19.30	19.24	19.30	19.04	19.37	679,343	19.168	0.00%
2017-02-08	0	29.40	29.25	29.40	29.15	29.55	448,500	13,137,125	29.291	19.30	19.20	19.30	19.14	19.40	683,151	19.230	0.00%
2017-02-07	0	29.40	29.40	29.55	29.40	30.00	405,112	11,994,500	29.608	19.30	19.30	19.40	19.30	19.70	617,063	19.438	-1.84%
2017-02-06	0	29.95	29.95	30.00	29.45	30.05	612,700	18,254,578	29.794	19.66	19.66	19.70	19.33	19.73	933,259	19.560	1.35%
2017-02-03	0	29.55	29.50	29.65	29.00	29.70	381,500	11,222,047	29.416	19.40	19.37	19.47	19.04	19.50	581,097	19.312	2.07%
2017-02-02	0	28.95	28.90	28.95	28.85	29.25	460,000	13,347,650	29.017	19.01	18.97	19.01	18.94	19.20	700,668	19.050	0.00%
2017-02-01	0	28.95	28.95	29.00	28.75	29.05	462,000	13,358,300	28.914	19.01	19.01	19.04	18.87	19.07	703,714	18.983	-0.17%
2017-01-27	0	29.00	28.95	29.00	28.75	29.00	213,500	6,160,798	28.856	19.04	19.01	19.04	18.87	19.04	325,201	18.945	0.00%
2017-01-26	0	29.00	29.00	29.05	28.60	29.05	287,500	8,296,575	28.858	19.04	19.04	19.07	18.78	19.07	437,917	18.946	1.05%
2017-01-25	0	28.70	28.65	28.75	28.60	28.85	237,500	6,825,525	28.739	18.84	18.81	18.87	18.78	18.94	361,758	18.868	-0.17%
2017-01-24	0	28.75	28.65	28.70	28.50	28.85	252,500	7,232,500	28.644	18.87	18.81	18.84	18.71	18.94	384,606	18.805	-0.35%
2017-01-23	0	28.85	28.80	28.90	28.35	28.90	337,000	9,627,751	28.569	18.94	18.91	18.97	18.61	18.97	513,315	18.756	1.58%
2017-01-20	0	28.40	28.40	28.55	28.35	28.80	413,500	11,777,175	28.482	18.65	18.65	18.74	18.61	18.91	629,840	18.699	-1.39%
2017-01-19	0	28.80	28.80	28.90	28.70	29.10	182,500	5,270,275	28.878	18.91	18.91	18.97	18.84	19.10	277,982	18.959	-0.35%
2017-01-18	0	28.90	28.90	28.95	28.60	28.95	287,500	8,294,775	28.851	18.97	18.97	19.01	18.78	19.01	437,917	18.941	0.52%
2017-01-17	0	28.75	28.75	28.85	28.55	28.90	67,000	1,925,250	28.735	18.87	18.87	18.94	18.74	18.97	102,054	18.865	0.00%
2017-01-16	0	28.75	28.50	28.75	28.20	29.00	221,500	6,351,400	28.674	18.87	18.71	18.87	18.51	19.04	337,387	18.825	0.88%
2017-01-13	0	28.50	28.50	28.55	28.45	28.95	394,000	11,267,600	28.598	18.71	18.71	18.74	18.68	19.01	600,137	18.775	-0.87%
2017-01-12	0	28.75	28.75	28.80	28.75	29.50	348,500	10,094,275	28.965	18.87	18.87	18.91	18.87	19.37	530,832	19.016	-2.04%
2017-01-11	0	29.35	29.35	29.40	29.20	29.75	325,804	9,558,461	29.338	19.27	19.27	19.30	19.17	19.53	496,262	19.261	-0.84%
2017-01-10	0	29.60	29.60	29.70	29.30	30.00	404,400	11,925,615	29.490	19.43	19.43	19.50	19.24	19.70	615,978	19.360	-1.00%
2017-01-09	0	29.90	29.85	29.95	29.05	30.25	695,611	20,728,968	29.800	19.63	19.60	19.66	19.07	19.86	1,059,548	19.564	2.93%
2017-01-06	0	29.05	29.00	29.10	28.05	29.10	599,500	17,284,400	28.831	19.07	19.04	19.10	18.42	19.10	913,153	18.928	3.57%
2017-01-05	0	28.05	28.05	28.15	27.75	28.40	497,000	13,900,487	27.969	18.42	18.42	18.48	18.22	18.65	757,026	18.362	-0.36%
2017-01-04	0	28.15	28.10	28.15	28.05	28.30	297,500	8,373,750	28.147	18.48	18.45	18.48	18.42	18.58	453,149	18.479	-0.71%
2017-01-03	0	28.35	28.35	28.45	28.25	28.55	220,000	6,231,625	28.326	18.61	18.61	18.68	18.55	18.74	335,102	18.596	0.18%
2016-12-30	0	28.30	28.30	28.40	28.15	28.60	256,500	7,295,225	28.441	18.58	18.58	18.65	18.48	18.78	390,699	18.672	0.35%
2016-12-29	0	28.20	28.20	28.25	28.15	28.30	171,000	4,825,425	28.219	18.51	18.51	18.55	18.48	18.58	260,466	18.526	-0.35%
2016-12-28	0	28.30	28.30	28.50	28.10	28.50	141,417	3,995,521	28.253	18.58	18.58	18.71	18.45	18.71	215,405	18.549	0.00%
2016-12-23	0	28.30	28.20	28.30	28.15	28.50	195,000	5,510,150	28.257	18.58	18.51	18.58	18.48	18.71	297,022	18.551	-0.18%
2016-12-22	0	28.35	28.35	28.40	28.10	28.60	282,008	7,973,924	28.276	18.61	18.61	18.65	18.45	18.78	429,552	18.563	-1.05%
2016-12-21	0	28.65	28.40	28.65	28.20	28.85	418,156	11,946,935	28.571	18.81	18.65	18.81	18.51	18.94	636,931	18.757	1.60%
2016-12-20	0	28.20	28.15	28.20	28.10	29.15	557,500	15,884,025	28.492	18.51	18.48	18.51	18.45	19.14	849,179	18.705	-3.42%
2016-12-19	0	29.20	29.10	29.30	28.90	30.00	343,000	10,019,200	29.210	19.17	19.10	19.24	18.97	19.70	522,455	19.177	-2.01%
2016-12-16	0	29.80	29.70	29.80	28.95	30.30	708,000	21,072,900	29.764	19.56	19.50	19.56	19.01	19.89	1,078,419	19.541	3.11%
2016-12-15	0	28.90	28.85	28.95	28.60	29.60	497,000	14,381,325	28.936	18.97	18.94	19.01	18.78	19.43	757,026	18.997	-2.03%
2016-12-14	0	29.50	29.50	29.55	29.30	30.70	654,165	19,556,942	29.896	19.37	19.37	19.40	19.24	20.16	996,418	19.627	-2.96%
2016-12-13	0	30.40	30.40	30.45	30.40	30.80	333,500	10,167,162	30.486	19.96	19.96	19.99	19.96	20.22	507,984	20.015	-0.65%
2016-12-12	0	30.60	30.55	30.75	30.50	31.30	428,000	13,131,575	30.681	20.09	20.06	20.19	20.02	20.55	651,926	20.143	-1.16%
2016-12-09	0	31.30	31.30	31.40	31.00	31.90	477,500	14,940,850	31.290	20.33	20.33	20.39	20.13	20.72	735,311	20.319	-1.42%
2016-12-08	0	31.75	31.70	31.75	30.60	31.80	599,000	18,775,912	31.345	20.62	20.59	20.62	19.87	20.65	922,411	20.355	3.93%
2016-12-07	0	30.55	30.55	30.60	30.35	32.00	1,371,107	42,119,876	30.720	19.84	19.84	19.87	19.71	20.78	2,111,393	19.949	-4.23%
2016-12-06	0	31.90	31.90	32.00	31.70	33.25	698,500	22,608,325	32.367	20.72	20.72	20.78	20.59	21.59	1,075,633	21.019	-3.33%
2016-12-05	0	33.00	32.90	33.00	32.60	33.00	157,000	5,149,125	32.797	21.43	21.36	21.43	21.17	21.43	241,767	21.298	1.23%
2016-12-02	0	32.60	32.60	32.80	32.30	33.50	339,500	11,060,525	32.579	21.17	21.17	21.30	20.98	21.75	522,802	21.156	-1.06%
2016-12-01	0	32.95	32.90	33.20	32.90	34.10	917,500	30,527,700	33.273	21.40	21.36	21.56	21.36	22.14	1,412,875	21.607	-2.95%
2016-11-30	0	33.95	33.90	33.95	33.75	34.60	869,951	29,603,523	34.029	22.05	22.01	22.05	21.92	22.47	1,339,654	22.098	-1.31%
2016-11-29	0	34.40	34.40	34.45	33.30	38.05	1,550,500	54,865,325	35.386	22.34	22.34	22.37	21.62	24.71	2,387,644	22.979	-6.65%
2016-11-28	0	36.85	36.85	36.90	35.30	36.90	290,000	10,567,100	36.438	23.93	23.93	23.96	22.92	23.96	446,576	23.662	3.22%
2016-11-25	0	35.70	35.65	35.75	35.45	36.35	217,500	7,789,325	35.813	23.18	23.15	23.22	23.02	23.61	334,932	23.256	-0.83%
2016-11-24	0	36.00	35.95	36.05	35.70	36.20	88,900	3,197,325	35.965	23.38	23.35	23.41	23.18	23.51	136,899	23.355	0.70%
2016-11-23	0	35.75	35.70	35.85	35.75	36.05	112,500	4,042,875	35.937	23.22	23.18	23.28	23.22	23.41	173,241	23.337	-0.42%
2016-11-22	0	35.90	35.90	35.95	35.50	36.25	154,500	5,548,725	35.914	23.31	23.31	23.35	23.05	23.54	237,917	23.322	1.27%
2016-11-21	0	35.45	35.45	35.55	35.35	35.60	57,500	2,040,900	35.494	23.02	23.02	23.09	22.96	23.12	88,545	23.049	-0.14%
2016-11-18	0	35.50	35.45	35.55	35.25	35.80	176,998	6,287,228	35.521	23.05	23.02	23.09	22.89	23.25	272,563	23.067	0.42%
2016-11-17	0	35.35	35.35	35.40	35.10	35.55	112,000	3,962,812	35.382	22.96	22.96	22.99	22.79	23.09	172,471	22.977	0.14%
2016-11-16	0	35.30	35.25	35.40	34.95	35.40	88,500	3,110,000	35.141	22.92	22.89	22.99	22.70	22.99	136,283	22.820	1.00%
2016-11-15	0	34.95	34.90	35.05	34.60	35.45	202,000	7,056,175	34.932	22.70	22.66	22.76	22.47	23.02	311,064	22.684	-1.13%
2016-11-14	0	35.35	35.30	35.50	35.25	35.90	109,000	3,865,725	35.465	22.96	22.92	23.05	22.89	23.31	167,851	23.031	-1.26%
2016-11-11	0	35.80	35.80	35.85	35.60	36.40	167,500	6,005,638	35.855	23.25	23.25	23.28	23.12	23.64	257,936	23.283	-1.51%
2016-11-10	0	36.35	36.35	36.50	36.30	36.75	131,000	4,783,925	36.519	23.61	23.61	23.70	23.57	23.86	201,729	23.715	0.97%
2016-11-09	0	36.00	35.60	36.00	34.75	36.25	243,000	8,633,675	35.530	23.38	23.12	23.38	22.57	23.54	374,200	23.072	0.14%
2016-11-08	0	35.95	35.90	36.00	35.65	36.30	250,500	9,027,741	36.039	23.35	23.31	23.38	23.15	23.57	385,750	23.403	0.42%
2016-11-07	0	35.80	35.70	35.85	35.00	36.00	101,094	3,602,718	35.637	23.25	23.18	23.28	22.73	23.38	155,677	23.142	1.70%
2016-11-04	0	35.20	35.20	35.25	35.20	35.45	153,738	5,424,416	35.284	22.86	22.86	22.89	22.86	23.02	236,744	22.913	-0.42%
2016-11-03	0	35.35	35.35	35.50	35.25	36.10	95,500	3,396,025	35.560	22.96	22.96	23.05	22.89	23.44	147,062	23.092	-0.42%
2016-11-02	0	35.50	35.40	35.55	35.30	36.05	218,690	7,788,058	35.612	23.05	22.99	23.09	22.92	23.41	336,765	23.126	-1.39%
2016-11-01	0	36.00	36.00	36.05	35.85	36.10	152,000	5,474,006	36.013	23.38	23.38	23.41	23.28	23.44	234,068	23.386	0.00%
2016-10-31	0	36.00	35.95	36.00	35.80	36.30	91,525	3,303,007	36.089	23.38	23.35	23.38	23.25	23.57	140,941	23.435	-0.14%
2016-10-28	0	36.05	36.05	36.30	36.05	36.60	153,500	5,577,056	36.333	23.41	23.41	23.57	23.41	23.77	236,378	23.594	-0.69%
2016-10-27	0	36.30	36.30	36.35	36.25	36.90	188,500	6,869,775	36.444	23.57	23.57	23.61	23.54	23.96	290,275	23.666	-1.76%
2016-10-26	0	36.95	36.90	36.95	36.90	37.25	74,000	2,745,050	37.095	23.99	23.96	23.99	23.96	24.19	113,954	24.089	-1.20%
2016-10-25	0	37.40	37.30	37.40	37.20	37.55	78,500	2,934,900	37.387	24.29	24.22	24.29	24.16	24.38	120,884	24.279	-0.40%
2016-10-24	0	37.55	37.45	37.55	37.15	37.55	44,900	1,678,980	37.394	24.38	24.32	24.38	24.12	24.38	69,142	24.283	0.94%
2016-10-20	0	37.20	37.20	37.30	37.00	37.45	58,458	2,177,152	37.243	24.16	24.16	24.22	24.03	24.32	90,021	24.185	-0.53%
2016-10-19	0	37.40	37.25	37.50	37.15	37.55	76,500	2,854,475	37.313	24.29	24.19	24.35	24.12	24.38	117,804	24.231	0.94%
2016-10-18	0	37.05	37.05	37.10	36.85	37.15	69,000	2,555,725	37.039	24.06	24.06	24.09	23.93	24.12	106,254	24.053	0.27%
2016-10-17	0	36.95	36.95	37.00	36.90	37.55	49,000	1,819,725	37.137	23.99	23.99	24.03	23.96	24.38	75,456	24.116	-1.07%
2016-10-14	0	37.35	37.30	37.40	36.85	37.45	146,000	5,441,250	37.269	24.25	24.22	24.29	23.93	24.32	224,828	24.202	1.22%
2016-10-13	0	36.90	36.85	37.00	36.85	37.80	125,000	4,641,812	37.134	23.96	23.93	24.03	23.93	24.55	192,490	24.115	-1.73%
2016-10-12	0	37.55	37.45	37.70	37.40	38.00	169,500	6,403,337	37.778	24.38	24.32	24.48	24.29	24.68	261,016	24.532	-1.18%
2016-10-11	0	38.00	37.95	38.00	37.70	38.40	633,000	24,132,800	38.124	24.68	24.64	24.68	24.48	24.94	974,768	24.757	1.20%
2016-10-07	0	37.55	37.50	37.55	37.45	37.80	191,588	7,198,484	37.573	24.38	24.35	24.38	24.32	24.55	295,030	24.399	-0.53%
2016-10-06	0	37.75	37.75	37.80	37.30	38.00	294,000	11,109,461	37.787	24.51	24.51	24.55	24.22	24.68	452,736	24.538	-0.26%
2016-10-05	0	37.85	37.80	37.85	37.10	37.90	369,500	13,902,412	37.625	24.58	24.55	24.58	24.09	24.61	569,000	24.433	2.30%
2016-10-04	0	37.00	36.95	37.00	36.10	37.40	398,500	14,761,000	37.041	24.03	23.99	24.03	23.44	24.29	613,658	24.054	2.07%
2016-10-03	0	36.25	36.05	36.30	35.95	36.60	171,500	6,210,750	36.214	23.54	23.41	23.57	23.35	23.77	264,096	23.517	0.69%
2016-09-30	0	36.00	35.95	36.00	35.85	36.50	170,000	6,126,500	36.038	23.38	23.35	23.38	23.28	23.70	261,786	23.403	-1.37%
2016-09-29	0	36.50	36.50	36.65	36.20	37.10	174,761	6,432,407	36.807	23.70	23.70	23.80	23.51	24.09	269,118	23.902	-0.41%
2016-09-28	0	36.65	36.60	36.70	35.50	36.80	326,000	11,863,825	36.392	23.80	23.77	23.83	23.05	23.90	502,013	23.632	3.24%
2016-09-27	0	35.50	35.45	35.50	34.75	35.85	486,500	16,998,511	34.940	23.05	23.02	23.05	22.57	23.28	749,170	22.690	1.43%
2016-09-26	0	35.00	34.85	35.00	34.80	35.60	306,050	10,724,092	35.040	22.73	22.63	22.73	22.60	23.12	471,292	22.755	-1.55%
2016-09-23	0	35.55	35.50	35.60	35.05	36.20	384,500	13,729,577	35.708	23.09	23.05	23.12	22.76	23.51	592,099	23.188	-1.93%
2016-09-22	0	36.25	36.20	36.40	36.25	37.00	229,000	8,372,600	36.562	23.54	23.51	23.64	23.54	24.03	352,641	23.743	-1.49%
2016-09-21	0	36.80	36.70	36.80	36.50	37.15	141,000	5,191,775	36.821	23.90	23.83	23.90	23.70	24.12	217,129	23.911	-1.08%
2016-09-20	0	37.20	37.20	37.30	36.80	37.40	93,500	3,470,475	37.117	24.16	24.16	24.22	23.90	24.29	143,982	24.103	-0.27%
2016-09-19	0	37.30	37.15	37.30	37.00	37.30	175,498	6,530,050	37.209	24.22	24.12	24.22	24.03	24.22	270,253	24.163	0.54%
2016-09-15	0	37.10	37.00	37.10	36.90	37.20	100,000	3,704,575	37.046	24.09	24.03	24.09	23.96	24.16	153,992	24.057	0.54%
2016-09-14	0	36.90	36.70	36.90	36.50	37.35	227,000	8,381,691	36.924	23.96	23.83	23.96	23.70	24.25	349,562	23.978	0.96%
2016-09-13	0	36.55	36.40	36.65	35.95	37.45	375,770	13,798,726	36.721	23.74	23.64	23.80	23.35	24.32	578,655	23.846	-0.68%
2016-09-12	0	37.80	37.75	37.80	37.75	38.80	603,500	22,928,711	37.993	23.90	23.87	23.90	23.87	24.53	954,595	24.019	-2.33%
2016-09-09	0	38.70	38.65	38.70	38.50	38.75	239,500	9,258,175	38.656	24.47	24.43	24.47	24.34	24.50	378,833	24.439	0.52%
2016-09-08	0	38.50	38.50	38.55	37.60	38.60	180,000	6,899,275	38.329	24.34	24.34	24.37	23.77	24.40	284,718	24.232	1.32%
2016-09-07	0	38.00	37.90	38.00	37.80	38.20	182,087	6,913,735	37.969	24.02	23.96	24.02	23.90	24.15	288,019	24.004	-0.13%
2016-09-06	0	38.05	38.05	38.15	37.60	38.15	242,500	9,197,300	37.927	24.06	24.06	24.12	23.77	24.12	383,578	23.978	0.66%
2016-09-05	0	37.80	37.75	37.80	37.65	38.25	250,500	9,484,966	37.864	23.90	23.87	23.90	23.80	24.18	396,232	23.938	-0.53%
2016-09-02	0	38.00	37.90	38.00	37.90	38.20	244,000	9,278,520	38.027	24.02	23.96	24.02	23.96	24.15	385,950	24.041	0.26%
2016-09-01	0	37.90	37.75	37.95	37.50	37.95	215,000	8,108,212	37.713	23.96	23.87	23.99	23.71	23.99	340,079	23.842	0.26%
2016-08-31	0	37.80	37.75	37.80	37.65	38.45	373,800	14,159,400	37.880	23.90	23.87	23.90	23.80	24.31	591,263	23.948	-0.26%
2016-08-30	0	37.90	37.85	37.95	37.65	38.70	356,500	13,490,175	37.841	23.96	23.93	23.99	23.80	24.47	563,899	23.923	-1.30%
2016-08-29	0	38.40	38.25	38.40	38.20	39.00	228,147	8,780,390	38.486	24.28	24.18	24.28	24.15	24.66	360,875	24.331	-0.90%
2016-08-26	0	38.75	38.70	38.75	38.60	39.10	166,000	6,435,300	38.767	24.50	24.47	24.50	24.40	24.72	262,573	24.509	-0.13%
2016-08-25	0	38.80	38.75	38.85	38.70	39.10	146,000	5,670,921	38.842	24.53	24.50	24.56	24.47	24.72	230,938	24.556	-0.64%
2016-08-24	0	39.05	38.95	39.05	38.60	39.10	216,000	8,395,200	38.867	24.69	24.62	24.69	24.40	24.72	341,661	24.572	0.64%
2016-08-23	0	38.80	38.75	38.90	38.30	39.00	271,500	10,539,175	38.818	24.53	24.50	24.59	24.21	24.66	429,449	24.541	0.39%
2016-08-22	0	38.65	38.60	38.65	38.55	39.55	490,000	19,124,325	39.029	24.43	24.40	24.43	24.37	25.00	775,064	24.674	0.00%
2016-08-19	0	38.65	38.65	38.75	38.65	39.30	562,000	21,847,562	38.875	24.43	24.43	24.50	24.43	24.85	888,951	24.577	-0.90%
2016-08-18	0	39.00	38.90	39.10	38.85	39.60	251,000	9,800,953	39.048	24.66	24.59	24.72	24.56	25.04	397,023	24.686	-0.64%
2016-08-17	0	39.25	39.20	39.25	39.10	39.60	205,000	8,054,100	39.288	24.81	24.78	24.81	24.72	25.04	324,262	24.838	0.77%
2016-08-16	0	38.95	38.95	39.20	38.95	39.60	973,500	38,152,562	39.191	24.62	24.62	24.78	24.62	25.04	1,539,847	24.777	-1.52%
2016-08-15	0	39.55	39.30	39.55	39.20	39.60	242,000	9,520,550	39.341	25.00	24.85	25.00	24.78	25.04	382,787	24.872	0.89%
2016-08-12	0	39.20	39.15	39.20	38.90	39.25	466,500	18,232,330	39.083	24.78	24.75	24.78	24.59	24.81	737,893	24.709	0.64%
2016-08-11	0	38.95	38.80	39.00	38.40	39.30	246,700	9,614,030	38.971	24.62	24.53	24.66	24.28	24.85	390,221	24.637	1.70%
2016-08-10	0	38.30	38.20	38.30	38.00	39.00	327,000	12,527,680	38.311	24.21	24.15	24.21	24.02	24.66	517,237	24.220	-1.16%
2016-08-09	0	38.75	38.65	38.75	38.50	39.20	275,250	10,699,394	38.872	24.50	24.43	24.50	24.34	24.78	435,381	24.575	-0.90%
2016-08-08	0	39.10	39.00	39.10	37.50	39.30	538,085	20,750,389	38.563	24.72	24.66	24.72	23.71	24.85	851,124	24.380	3.85%
2016-08-05	0	37.65	37.55	37.65	37.35	37.70	234,500	8,818,225	37.604	23.80	23.74	23.80	23.61	23.83	370,924	23.774	0.80%
2016-08-04	0	37.35	37.15	37.35	36.00	37.40	251,600	9,304,585	36.982	23.61	23.49	23.61	22.76	23.64	397,972	23.380	3.61%
2016-08-03	0	36.05	35.90	36.00	35.60	36.30	675,363	24,339,118	36.039	22.79	22.70	22.76	22.51	22.95	1,068,265	22.784	-0.55%
2016-08-01	0	36.25	36.20	36.25	36.20	36.50	412,500	14,992,937	36.347	22.92	22.89	22.92	22.89	23.08	652,478	22.978	-0.41%
2016-07-29	0	36.40	36.35	36.40	36.20	37.25	681,500	24,975,100	36.647	23.01	22.98	23.01	22.89	23.55	1,077,972	23.169	-2.15%
2016-07-28	0	37.20	37.05	37.25	36.80	38.25	945,060	35,267,432	37.318	23.52	23.42	23.55	23.27	24.18	1,494,862	23.592	-1.85%
2016-07-27	0	37.90	37.80	37.90	36.60	38.30	1,079,851	40,791,720	37.775	23.96	23.90	23.96	23.14	24.21	1,708,070	23.882	3.98%
2016-07-26	0	36.45	36.35	36.45	35.50	36.90	480,000	17,445,862	36.346	23.04	22.98	23.04	22.44	23.33	759,247	22.978	2.53%
2016-07-25	0	35.55	35.50	35.55	35.10	35.55	299,500	10,593,200	35.370	22.47	22.44	22.47	22.19	22.47	473,738	22.361	1.43%
2016-07-22	0	35.05	34.75	35.10	33.90	35.10	288,500	9,962,925	34.534	22.16	21.97	22.19	21.43	22.19	456,339	21.832	0.72%
2016-07-21	0	34.80	34.75	34.80	34.75	34.95	233,500	8,122,207	34.785	22.00	21.97	22.00	21.97	22.10	369,342	21.991	0.58%
2016-07-20	0	34.60	34.55	34.60	34.20	35.20	213,500	7,412,000	34.717	21.87	21.84	21.87	21.62	22.25	337,707	21.948	0.73%
2016-07-19	0	34.35	34.25	34.40	34.10	34.70	193,500	6,648,450	34.359	21.72	21.65	21.75	21.56	21.94	306,071	21.722	-0.58%
2016-07-18	0	34.55	34.45	34.60	33.70	34.60	380,600	12,988,132	34.125	21.84	21.78	21.87	21.31	21.87	602,019	21.574	1.62%
2016-07-15	0	34.00	34.00	34.15	33.55	34.40	547,500	18,644,675	34.054	21.49	21.49	21.59	21.21	21.75	866,016	21.529	0.59%
2016-07-14	0	33.80	33.80	33.90	33.55	34.10	232,500	7,858,075	33.798	21.37	21.37	21.43	21.21	21.56	367,760	21.367	-0.59%
2016-07-13	0	34.00	33.95	34.00	33.65	34.20	309,500	10,517,725	33.983	21.49	21.46	21.49	21.27	21.62	489,556	21.484	-0.58%
2016-07-12	0	34.20	34.00	34.20	33.80	34.55	439,525	15,009,426	34.149	21.62	21.49	21.62	21.37	21.84	695,225	21.589	1.03%
2016-07-11	0	33.85	33.80	34.00	32.20	34.80	658,200	22,151,905	33.655	21.40	21.37	21.49	20.36	22.00	1,041,117	21.277	5.45%
2016-07-08	0	32.10	32.05	32.20	31.40	32.55	420,143	13,479,146	32.082	20.29	20.26	20.36	19.85	20.58	664,567	20.283	1.58%
2016-07-07	0	31.60	31.60	31.80	31.40	32.10	341,500	10,819,500	31.682	19.98	19.98	20.10	19.85	20.29	540,172	20.030	-0.63%
2016-07-06	0	31.80	31.80	31.85	31.25	32.10	327,015	10,391,903	31.778	20.10	20.10	20.14	19.76	20.29	517,261	20.090	-0.31%
2016-07-05	0	31.90	31.85	32.00	30.35	32.00	519,950	16,324,007	31.395	20.17	20.14	20.23	19.19	20.23	822,438	19.848	5.28%
2016-07-04	0	30.30	30.25	30.40	29.95	30.40	279,400	8,435,580	30.192	19.16	19.12	19.22	18.93	19.22	441,945	19.087	1.17%
2016-06-30	0	29.95	29.95	30.00	29.50	30.70	491,500	14,846,100	30.206	18.93	18.93	18.97	18.65	19.41	777,437	19.096	0.00%
2016-06-29	0	29.95	29.85	29.95	27.80	30.00	976,000	28,774,125	29.482	18.93	18.87	18.93	17.58	18.97	1,543,802	18.638	7.35%
2016-06-28	0	27.90	27.80	27.90	27.65	28.10	219,000	6,120,475	27.947	17.64	17.58	17.64	17.48	17.76	346,406	17.668	-1.06%
2016-06-27	0	28.20	28.10	28.30	27.35	28.35	107,000	2,994,100	27.982	17.83	17.76	17.89	17.29	17.92	169,249	17.691	1.44%
2016-06-24	0	27.80	27.70	27.90	27.50	28.00	212,000	5,889,700	27.782	17.58	17.51	17.64	17.39	17.70	335,334	17.564	-0.71%
2016-06-23	0	28.00	28.00	28.05	27.95	28.50	77,000	2,157,850	28.024	17.70	17.70	17.73	17.67	18.02	121,796	17.717	0.18%
2016-06-22	0	27.95	27.95	28.00	27.50	28.05	128,000	3,566,625	27.864	17.67	17.67	17.70	17.39	17.73	202,466	17.616	0.18%
2016-06-21	0	27.90	27.90	28.00	27.80	28.15	63,000	1,763,975	28.000	17.64	17.64	17.70	17.58	17.80	99,651	17.702	0.00%
2016-06-20	0	27.90	27.90	28.00	27.75	28.00	14,000	390,575	27.898	17.64	17.64	17.70	17.54	17.70	22,145	17.637	0.90%
2016-06-17	0	27.65	27.70	27.95	27.65	28.05	30,000	835,725	27.858	17.48	17.51	17.67	17.48	17.73	47,453	17.612	-0.18%
2016-06-16	0	27.70	27.70	27.80	27.70	28.50	52,500	1,466,125	27.926	17.51	17.51	17.58	17.51	18.02	83,043	17.655	-2.81%
2016-06-15	0	28.50	28.50	28.70	27.25	28.70	267,000	7,462,750	27.950	18.02	18.02	18.14	17.23	18.14	422,331	17.670	3.64%
2016-06-14	0	27.50	27.35	27.50	27.30	27.50	24,000	659,175	27.466	17.39	17.29	17.39	17.26	17.39	37,962	17.364	0.36%
2016-06-13	0	27.40	27.35	27.40	27.00	27.45	117,500	3,201,525	27.247	17.32	17.29	17.32	17.07	17.35	185,857	17.226	0.18%
2016-06-10	0	27.35	27.35	27.60	27.35	28.00	72,200	1,993,180	27.606	17.29	17.29	17.45	17.29	17.70	114,203	17.453	0.00%
2016-06-08	0	27.35	27.30	27.40	27.20	27.55	39,000	1,067,150	27.363	17.29	17.26	17.32	17.20	17.42	61,689	17.299	-0.91%
2016-06-07	0	27.60	27.50	27.70	27.45	27.75	135,550	3,751,312	27.675	17.45	17.39	17.51	17.35	17.54	214,408	17.496	-0.18%
2016-06-06	0	27.65	27.50	27.65	27.35	27.95	31,500	868,350	27.567	17.48	17.39	17.48	17.29	17.67	49,826	17.428	-0.36%
2016-06-03	0	27.75	27.70	27.80	27.35	28.00	90,525	2,512,942	27.760	17.54	17.51	17.58	17.29	17.70	143,189	17.550	-0.18%
2016-06-02	0	27.80	27.70	27.85	27.05	27.80	126,500	3,467,600	27.412	17.58	17.51	17.61	17.10	17.58	200,093	17.330	3.15%
2016-06-01	0	26.95	26.90	26.95	26.55	27.00	104,500	2,802,557	26.819	17.04	17.01	17.04	16.79	17.07	165,294	16.955	0.94%
2016-05-31	0	26.70	26.60	26.95	26.35	27.00	49,000	1,303,296	26.598	16.88	16.82	17.04	16.66	17.07	77,506	16.815	-0.93%
2016-05-30	0	26.95	26.90	26.95	26.85	27.00	18,500	498,000	26.919	17.04	17.01	17.04	16.97	17.07	29,263	17.018	0.37%
2016-05-27	0	26.85	26.80	26.90	26.65	27.00	121,000	3,247,337	26.837	16.97	16.94	17.01	16.85	17.07	191,393	16.967	0.19%
2016-05-26	0	26.80	26.75	26.80	26.60	26.80	35,000	935,025	26.715	16.94	16.91	16.94	16.82	16.94	55,362	16.889	1.13%
2016-05-25	0	26.50	26.20	26.50	26.30	26.50	44,550	1,178,712	26.458	16.75	16.56	16.75	16.63	16.75	70,468	16.727	1.15%
2016-05-24	0	26.20	26.20	26.45	26.00	26.45	44,400	1,163,740	26.210	16.56	16.56	16.72	16.44	16.72	70,230	16.570	-0.19%
2016-05-23	0	26.25	26.20	26.50	26.20	26.50	51,000	1,347,000	26.412	16.60	16.56	16.75	16.56	16.75	80,670	16.698	0.00%
2016-05-20	0	26.25	26.20	26.30	25.20	26.25	95,000	2,437,900	25.662	16.60	16.56	16.63	15.93	16.60	150,268	16.224	2.94%
2016-05-19	0	25.50	25.50	25.60	25.45	25.60	83,000	2,116,950	25.505	16.12	16.12	16.18	16.09	16.18	131,286	16.125	-0.39%
2016-05-18	0	25.60	25.50	25.60	25.50	25.75	65,500	1,676,157	25.590	16.18	16.12	16.18	16.12	16.28	103,606	16.178	-0.39%
2016-05-17	0	25.70	25.65	25.70	25.60	25.80	125,500	3,225,750	25.703	16.25	16.22	16.25	16.18	16.31	198,511	16.250	0.39%
2016-05-16	0	25.60	25.50	25.60	25.50	25.80	96,500	2,474,312	25.641	16.18	16.12	16.18	16.12	16.31	152,640	16.210	-0.58%
2016-05-13	0	25.75	25.60	25.75	25.55	26.40	131,500	3,399,175	25.849	16.28	16.18	16.28	16.15	16.69	208,002	16.342	-2.28%
2016-05-12	0	26.35	26.30	26.35	26.15	26.55	54,000	1,422,375	26.340	16.66	16.63	16.66	16.53	16.79	85,415	16.652	0.00%
2016-05-11	0	26.35	26.30	26.35	26.20	26.40	33,500	881,350	26.309	16.66	16.63	16.66	16.56	16.69	52,989	16.633	-0.38%
2016-05-10	0	26.45	26.20	26.55	26.25	26.65	93,500	2,474,512	26.465	16.72	16.56	16.79	16.60	16.85	147,895	16.732	0.19%
2016-05-09	0	26.40	26.40	26.50	26.05	26.50	30,053	792,849	26.382	16.69	16.69	16.75	16.47	16.75	47,537	16.679	0.76%
2016-05-06	0	26.20	26.20	26.30	26.15	26.60	222,000	5,867,125	26.428	16.56	16.56	16.63	16.53	16.82	351,152	16.708	-1.50%
2016-05-05	0	26.60	26.50	26.60	26.50	26.90	127,000	3,377,775	26.597	16.82	16.75	16.82	16.75	17.01	200,884	16.815	-1.12%
2016-05-04	0	26.90	26.80	26.95	26.55	27.25	152,500	4,144,968	27.180	17.01	16.94	17.04	16.79	17.23	241,219	17.183	-1.28%
2016-05-03	0	27.25	27.10	27.30	27.10	27.70	101,500	2,783,587	27.425	17.23	17.13	17.26	17.13	17.51	160,549	17.338	-0.91%
2016-04-29	0	27.50	27.35	27.50	27.00	27.55	100,000	2,728,233	27.282	17.39	17.29	17.39	17.07	17.42	158,176	17.248	2.04%
2016-04-28	0	26.95	26.85	26.95	26.90	27.50	74,500	2,028,200	27.224	17.04	16.97	17.04	17.01	17.39	117,841	17.211	0.37%
2016-04-27	0	26.85	26.85	26.90	26.75	26.90	35,000	940,075	26.859	16.97	16.97	17.01	16.91	17.01	55,362	16.981	0.37%
2016-04-26	0	26.75	26.65	26.80	26.40	27.15	90,500	2,418,225	26.721	16.91	16.85	16.94	16.69	17.16	143,150	16.893	-2.19%
2016-04-25	0	27.35	27.20	27.45	27.35	27.85	133,000	3,673,050	27.617	17.29	17.20	17.35	17.29	17.61	210,375	17.460	-1.97%
2016-04-22	0	27.90	27.70	27.90	27.50	27.90	44,500	1,238,000	27.820	17.64	17.51	17.64	17.39	17.64	70,389	17.588	1.45%
2016-04-21	0	27.50	27.40	27.50	27.50	28.00	67,050	1,860,697	27.751	17.39	17.32	17.39	17.39	17.70	106,057	17.544	-1.26%
2016-04-20	0	27.85	27.60	27.85	27.55	28.10	81,200	2,253,070	27.747	17.61	17.45	17.61	17.42	17.76	128,439	17.542	-0.36%
2016-04-19	0	27.95	27.90	27.95	27.50	27.95	77,500	2,147,575	27.711	17.67	17.64	17.67	17.39	17.67	122,587	17.519	1.64%
2016-04-18	0	27.50	27.45	27.50	26.80	27.75	425,100	11,691,940	27.504	17.39	17.35	17.39	16.94	17.54	672,408	17.388	3.00%
2016-04-15	0	26.70	26.60	26.70	26.50	26.90	61,000	1,626,550	26.665	16.88	16.82	16.88	16.75	17.01	96,488	16.858	-0.19%
2016-04-14	0	26.75	26.55	26.75	26.15	27.10	29,500	783,625	26.564	16.91	16.79	16.91	16.53	17.13	46,662	16.794	1.13%
2016-04-13	0	26.45	26.45	26.50	26.00	26.50	280,500	7,331,625	26.138	16.72	16.72	16.75	16.44	16.75	443,685	16.524	0.38%
2016-04-12	0	26.35	26.20	26.35	26.25	27.10	169,000	4,463,025	26.408	16.66	16.56	16.66	16.60	17.13	267,318	16.696	0.57%
2016-04-11	0	26.20	26.15	26.20	26.15	26.40	140,500	3,683,400	26.216	16.56	16.53	16.56	16.53	16.69	222,238	16.574	-0.57%
2016-04-08	0	26.35	26.30	26.35	26.20	26.60	65,553	1,724,593	26.308	16.66	16.63	16.66	16.56	16.82	103,689	16.632	0.38%
2016-04-07	0	26.25	26.20	26.25	25.95	26.35	80,500	2,110,325	26.215	16.60	16.56	16.60	16.41	16.66	127,332	16.573	0.96%
2016-04-06	0	26.00	25.80	26.00	25.65	26.20	98,500	2,561,875	26.009	16.44	16.31	16.44	16.22	16.56	155,804	16.443	-0.57%
2016-04-05	0	26.15	26.00	26.15	25.80	26.40	89,000	2,322,775	26.099	16.53	16.44	16.53	16.31	16.69	140,777	16.500	-1.13%
2016-04-01	0	26.45	26.35	26.45	26.20	26.55	196,150	5,173,513	26.375	16.72	16.66	16.72	16.56	16.79	310,263	16.675	0.00%
2016-03-31	0	26.45	26.30	26.45	26.20	26.50	23,900	630,675	26.388	16.72	16.63	16.72	16.56	16.75	37,804	16.683	0.57%
2016-03-30	0	26.30	26.15	26.30	25.95	26.40	97,000	2,540,625	26.192	16.63	16.53	16.63	16.41	16.69	153,431	16.559	1.35%
2016-03-29	0	25.95	25.85	25.95	25.55	26.45	113,500	2,947,325	25.968	16.41	16.34	16.41	16.15	16.72	179,530	16.417	-0.19%
2016-03-24	0	26.00	25.80	26.05	25.65	26.60	135,000	3,541,875	26.236	16.44	16.31	16.47	16.22	16.82	213,538	16.587	-2.26%
2016-03-23	0	26.60	26.40	26.60	26.40	26.70	115,000	3,051,875	26.538	16.82	16.69	16.82	16.69	16.88	181,903	16.777	0.76%
2016-03-22	0	26.40	26.30	26.40	26.20	26.55	117,000	3,082,862	26.349	16.69	16.63	16.69	16.56	16.79	185,066	16.658	0.38%
2016-03-21	0	26.30	26.10	26.30	25.95	26.65	178,500	4,688,000	26.263	16.63	16.50	16.63	16.41	16.85	282,345	16.604	0.77%
2016-03-18	0	26.10	25.35	26.15	25.00	26.10	202,500	5,160,750	25.485	16.50	16.03	16.53	15.81	16.50	320,307	16.112	4.19%
2016-03-17	0	25.05	24.95	25.05	24.50	25.25	209,000	5,195,850	24.861	15.84	15.77	15.84	15.49	15.96	330,589	15.717	2.24%
2016-03-16	0	24.50	24.30	24.60	24.15	24.70	58,000	1,412,287	24.350	15.49	15.36	15.55	15.27	15.62	91,742	15.394	-0.81%
2016-03-15	0	24.70	24.45	24.75	24.50	24.75	82,000	2,025,050	24.696	15.62	15.46	15.65	15.49	15.65	129,705	15.613	0.00%
2016-03-14	0	24.70	24.50	24.70	24.35	24.85	111,800	2,757,965	24.669	15.62	15.49	15.62	15.39	15.71	176,841	15.596	1.23%
2016-03-11	0	24.40	24.30	24.70	24.25	24.85	67,500	1,652,800	24.486	15.43	15.36	15.62	15.33	15.71	106,769	15.480	-1.21%
2016-03-10	0	24.70	24.65	24.70	24.65	24.85	75,000	1,858,675	24.782	15.62	15.58	15.62	15.58	15.71	118,632	15.668	-0.60%
2016-03-09	0	24.85	24.65	24.85	23.90	24.90	142,500	3,478,150	24.408	15.71	15.58	15.71	15.11	15.74	225,401	15.431	3.33%
2016-03-08	0	24.05	24.00	24.05	23.80	24.05	19,500	466,600	23.928	15.20	15.17	15.20	15.05	15.20	30,844	15.128	0.63%
2016-03-07	0	23.90	23.90	24.05	23.90	24.10	44,018	1,054,846	23.964	15.11	15.11	15.20	15.11	15.24	69,626	15.150	-0.42%
2016-03-04	0	24.00	23.90	24.00	23.60	24.10	28,500	680,075	23.862	15.17	15.11	15.17	14.92	15.24	45,080	15.086	-0.41%
2016-03-03	0	24.10	24.10	24.15	23.65	24.10	86,000	2,045,587	23.786	15.24	15.24	15.27	14.95	15.24	136,032	15.038	2.34%
2016-03-02	0	23.55	23.55	23.60	23.40	23.65	251,000	5,903,575	23.520	14.89	14.89	14.92	14.79	14.95	397,023	14.870	0.64%
2016-03-01	0	23.40	23.35	23.40	23.30	23.45	72,500	1,694,725	23.376	14.79	14.76	14.79	14.73	14.83	114,678	14.778	0.43%
2016-02-29	0	23.30	23.20	23.30	22.95	23.30	389,000	8,961,550	23.037	14.73	14.67	14.73	14.51	14.73	615,306	14.564	0.22%
2016-02-26	0	23.25	23.20	23.25	23.20	23.45	27,000	627,375	23.236	14.70	14.67	14.70	14.67	14.83	42,708	14.690	0.22%
2016-02-25	0	23.20	23.20	23.25	23.00	23.30	163,000	3,776,675	23.170	14.67	14.67	14.70	14.54	14.73	257,828	14.648	0.43%
2016-02-24	0	23.10	23.10	23.20	23.05	23.20	71,000	1,641,275	23.117	14.60	14.60	14.67	14.57	14.67	112,305	14.614	0.00%
2016-02-23	0	23.10	23.10	23.30	22.80	23.50	90,000	2,080,325	23.115	14.60	14.60	14.73	14.41	14.86	142,359	14.613	-1.70%
2016-02-22	0	23.50	23.40	23.50	23.15	23.50	42,000	984,200	23.433	14.86	14.79	14.86	14.64	14.86	66,434	14.815	1.08%
2016-02-19	0	23.25	23.25	23.35	23.20	23.45	76,500	1,781,650	23.290	14.70	14.70	14.76	14.67	14.83	121,005	14.724	-1.06%
2016-02-18	0	23.50	23.25	23.50	23.15	23.60	111,500	2,603,300	23.348	14.86	14.70	14.86	14.64	14.92	176,367	14.761	3.07%
2016-02-17	0	22.80	22.80	23.00	22.75	23.30	95,000	2,187,075	23.022	14.41	14.41	14.54	14.38	14.73	150,268	14.555	-1.51%
2016-02-16	0	23.15	22.95	23.15	22.55	23.15	80,000	1,823,600	22.795	14.64	14.51	14.64	14.26	14.64	126,541	14.411	2.66%
2016-02-15	0	22.55	22.50	22.55	22.25	22.60	366,950	8,246,997	22.474	14.26	14.22	14.26	14.07	14.29	580,428	14.208	1.58%
2016-02-12	0	22.20	22.20	22.25	22.15	22.55	173,500	3,879,125	22.358	14.03	14.03	14.07	14.00	14.26	274,436	14.135	-1.33%
2016-02-11	0	22.50	22.50	22.55	22.20	22.75	170,000	3,824,300	22.496	14.22	14.22	14.26	14.03	14.38	268,900	14.222	-1.10%
2016-02-05	0	22.75	22.55	22.75	22.40	22.80	55,231	1,249,485	22.623	14.38	14.26	14.38	14.16	14.41	87,362	14.302	0.22%
2016-02-04	0	22.70	22.50	22.70	22.45	22.80	94,500	2,138,655	22.631	14.35	14.22	14.35	14.19	14.41	149,477	14.308	0.22%
2016-02-03	0	22.65	22.50	22.65	22.35	22.90	38,500	866,925	22.518	14.32	14.22	14.32	14.13	14.48	60,898	14.236	-1.09%
2016-02-02	0	22.90	22.85	22.95	22.40	22.90	82,500	1,864,675	22.602	14.48	14.45	14.51	14.16	14.48	130,496	14.289	1.55%
2016-02-01	0	22.55	22.35	22.60	22.15	22.60	80,000	1,795,675	22.446	14.26	14.13	14.29	14.00	14.29	126,541	14.190	-0.22%
2016-01-29	0	22.60	22.45	22.60	22.30	22.60	69,500	1,558,050	22.418	14.29	14.19	14.29	14.10	14.29	109,933	14.173	1.12%
2016-01-28	0	22.35	22.35	22.40	22.25	22.35	103,500	2,308,600	22.305	14.13	14.13	14.16	14.07	14.13	163,713	14.102	-0.22%
2016-01-27	0	22.40	22.40	22.50	22.35	22.85	50,000	1,129,225	22.585	14.16	14.16	14.22	14.13	14.45	79,088	14.278	-0.44%
2016-01-26	0	22.50	22.45	22.55	22.35	23.05	116,500	2,628,200	22.560	14.22	14.19	14.26	14.13	14.57	184,276	14.262	-2.60%
2016-01-25	0	23.10	22.95	23.10	22.95	23.40	47,000	1,089,550	23.182	14.60	14.51	14.60	14.51	14.79	74,343	14.656	-1.07%
2016-01-22	0	23.35	23.25	23.35	22.20	23.35	317,000	7,152,375	22.563	14.76	14.70	14.76	14.03	14.76	501,419	14.264	4.01%
2016-01-21	0	22.45	22.30	22.45	22.30	23.00	164,000	3,694,600	22.528	14.19	14.10	14.19	14.10	14.54	259,409	14.242	-1.54%
2016-01-20	0	22.80	22.75	22.80	22.75	23.50	200,000	4,604,150	23.021	14.41	14.38	14.41	14.38	14.86	316,353	14.554	-1.30%
2016-01-19	0	23.10	23.05	23.10	22.80	23.35	139,500	3,208,937	23.003	14.60	14.57	14.60	14.41	14.76	220,656	14.543	0.43%
2016-01-18	0	23.00	23.00	23.05	22.80	23.25	274,000	6,299,750	22.992	14.54	14.54	14.57	14.41	14.70	433,403	14.536	-1.08%
2016-01-15	0	23.25	23.20	23.25	23.20	23.60	57,500	1,340,425	23.312	14.70	14.67	14.70	14.67	14.92	90,951	14.738	-0.43%
2016-01-14	0	23.35	23.35	23.60	23.30	23.85	181,900	4,282,417	23.543	14.76	14.76	14.92	14.73	15.08	287,723	14.884	-2.71%
2016-01-13	0	24.00	23.90	24.00	23.85	24.40	36,500	879,925	24.108	15.17	15.11	15.17	15.08	15.43	57,734	15.241	0.00%
2016-01-12	0	24.00	23.90	24.00	23.90	24.35	41,000	983,950	23.999	15.17	15.11	15.17	15.11	15.39	64,852	15.172	-1.44%
2016-01-11	0	24.35	24.30	24.35	23.80	24.70	516,500	12,476,525	24.156	15.39	15.36	15.39	15.05	15.62	816,981	15.271	-0.81%
2016-01-08	0	24.55	24.10	24.55	23.60	24.60	453,518	10,890,560	24.014	15.52	15.24	15.52	14.92	15.55	717,359	15.181	3.37%
2016-01-07	0	23.75	23.70	23.75	23.60	24.15	280,000	6,650,500	23.752	15.01	14.98	15.01	14.92	15.27	442,894	15.016	-0.84%
2016-01-06	0	23.95	23.90	24.00	23.90	24.15	120,500	2,898,825	24.057	15.14	15.11	15.17	15.11	15.27	190,603	15.209	-0.21%
2016-01-05	0	24.00	23.95	24.00	23.90	24.30	133,000	3,195,550	24.027	15.17	15.14	15.17	15.11	15.36	210,375	15.190	0.21%
2016-01-04	0	23.95	23.95	24.00	23.95	24.50	197,500	4,763,500	24.119	15.14	15.14	15.17	15.14	15.49	312,398	15.248	-1.84%
2015-12-31	0	24.40	24.30	24.40	24.40	24.40	13,000	317,175	24.398	15.43	15.36	15.43	15.43	15.43	20,563	15.425	0.00%
2015-12-30	0	24.40	24.35	24.40	24.40	24.45	13,500	329,825	24.431	15.43	15.39	15.43	15.43	15.46	21,354	15.446	-0.20%
2015-12-29	0	24.45	24.40	24.50	24.05	24.50	33,000	805,100	24.397	15.46	15.43	15.49	15.20	15.49	52,198	15.424	0.41%
2015-12-28	0	24.35	24.30	24.40	24.35	24.50	13,000	317,200	24.400	15.39	15.36	15.43	15.39	15.49	20,563	15.426	0.00%
2015-12-24	0	24.35	24.10	24.40	24.30	24.40	12,500	304,300	24.344	15.39	15.24	15.43	15.36	15.43	19,772	15.390	-0.20%
2015-12-23	0	24.40	24.35	24.40	24.25	24.50	19,000	464,100	24.426	15.43	15.39	15.43	15.33	15.49	30,054	15.442	0.41%
2015-12-22	0	24.30	24.20	24.30	24.20	24.50	507,500	12,323,212	24.282	15.36	15.30	15.36	15.30	15.49	802,745	15.351	0.00%
2015-12-21	0	24.30	24.05	24.30	24.20	24.50	45,500	1,106,850	24.326	15.36	15.20	15.36	15.30	15.49	71,970	15.379	0.00%
2015-12-18	0	24.30	24.20	24.30	24.20	24.35	10,500	255,000	24.286	15.36	15.30	15.36	15.30	15.39	16,609	15.354	0.00%
2015-12-17	0	24.30	24.25	24.30	24.15	24.80	88,500	2,160,500	24.412	15.36	15.33	15.36	15.27	15.68	139,986	15.434	1.67%
2015-12-16	0	23.90	23.85	23.95	23.85	24.30	92,000	2,205,325	23.971	15.11	15.08	15.14	15.08	15.36	145,522	15.155	0.42%
2015-12-15	0	23.80	23.75	23.80	23.70	24.50	140,045	3,351,736	23.933	15.05	15.01	15.05	14.98	15.49	221,518	15.131	-2.66%
2015-12-14	0	24.45	24.45	24.50	24.20	24.75	249,000	6,098,825	24.493	15.46	15.46	15.49	15.30	15.65	393,859	15.485	-1.21%
2015-12-11	0	24.75	24.60	24.75	24.70	24.90	60,500	1,497,550	24.753	15.65	15.55	15.65	15.62	15.74	95,697	15.649	0.00%
2015-12-10	0	24.75	24.50	24.80	24.35	25.20	272,500	6,752,575	24.780	15.65	15.49	15.68	15.39	15.93	431,031	15.666	-0.60%
2015-12-09	0	25.30	25.15	25.30	25.00	25.45	200,500	5,050,375	25.189	15.74	15.65	15.74	15.56	15.84	322,238	15.673	-0.98%
2015-12-08	0	25.55	25.50	25.60	25.50	25.80	95,000	2,433,800	25.619	15.90	15.87	15.93	15.87	16.05	152,682	15.940	-0.20%
2015-12-07	0	25.60	25.50	25.65	25.20	25.65	53,517	1,363,406	25.476	15.93	15.87	15.96	15.68	15.96	86,011	15.852	1.59%
2015-12-04	0	25.20	25.15	25.20	25.05	25.45	81,500	2,052,725	25.187	15.68	15.65	15.68	15.59	15.84	130,985	15.671	-0.40%
2015-12-03	0	25.30	25.25	25.30	25.25	25.60	113,500	2,878,250	25.359	15.74	15.71	15.74	15.71	15.93	182,414	15.779	-0.78%
2015-12-02	0	25.50	25.35	25.50	25.20	25.70	67,000	1,705,025	25.448	15.87	15.77	15.87	15.68	15.99	107,681	15.834	-0.58%
2015-12-01	0	25.65	25.60	25.70	25.00	25.65	123,500	3,140,250	25.427	15.96	15.93	15.99	15.56	15.96	198,486	15.821	1.18%
2015-11-30	0	25.35	25.35	25.50	25.20	25.70	296,000	7,543,075	25.483	15.77	15.77	15.87	15.68	15.99	475,724	15.856	0.60%
2015-11-27	0	25.20	25.20	25.30	25.15	25.70	224,500	5,690,900	25.349	15.68	15.68	15.74	15.65	15.99	360,811	15.773	-0.79%
2015-11-26	0	25.40	25.40	25.45	24.25	25.85	366,000	9,261,600	25.305	15.80	15.80	15.84	15.09	16.08	588,226	15.745	3.67%
2015-11-25	0	24.50	24.40	24.50	24.40	24.50	321,000	7,859,550	24.485	15.24	15.18	15.24	15.18	15.24	515,903	15.235	0.20%
2015-11-24	0	24.45	24.45	24.65	23.95	24.60	44,000	1,072,225	24.369	15.21	15.21	15.34	14.90	15.31	70,716	15.162	1.45%
2015-11-23	0	24.10	24.05	24.20	23.95	24.20	22,000	528,800	24.036	15.00	14.96	15.06	14.90	15.06	35,358	14.956	0.63%
2015-11-20	0	23.95	23.95	24.10	23.95	24.10	30,500	732,000	24.000	14.90	14.90	15.00	14.90	15.00	49,019	14.933	-0.21%
2015-11-19	0	24.00	24.00	24.10	23.90	24.30	29,500	710,200	24.075	14.93	14.93	15.00	14.87	15.12	47,412	14.979	0.63%
2015-11-18	0	23.85	23.80	24.10	23.60	24.10	26,500	635,075	23.965	14.84	14.81	15.00	14.68	15.00	42,590	14.911	0.85%
2015-11-17	0	23.65	23.65	23.90	23.55	23.55	1,000	23,550	23.550	14.72	14.72	14.87	14.65	14.65	1,607	14.653	0.64%
2015-11-16	0	23.50	23.50	23.70	23.35	23.70	68,500	1,611,650	23.528	14.62	14.62	14.75	14.53	14.75	110,091	14.639	-0.63%
2015-11-13	0	23.65	23.65	23.95	23.65	23.70	39,500	935,275	23.678	14.72	14.72	14.90	14.72	14.75	63,483	14.733	-0.21%
2015-11-12	0	23.70	23.70	24.00	23.65	24.00	49,000	1,168,000	23.837	14.75	14.75	14.93	14.72	14.93	78,752	14.831	0.21%
2015-11-11	0	23.65	23.65	23.70	23.60	23.65	13,000	307,325	23.640	14.72	14.72	14.75	14.68	14.72	20,893	14.709	0.00%
2015-11-10	0	23.65	23.65	23.75	23.65	23.75	27,500	652,925	23.743	14.72	14.72	14.78	14.72	14.78	44,197	14.773	-0.42%
2015-11-09	0	23.75	23.75	24.05	23.65	24.05	16,000	381,950	23.872	14.78	14.78	14.96	14.72	14.96	25,715	14.853	-1.04%
2015-11-06	0	24.00	23.85	24.00	23.75	24.05	34,500	826,075	23.944	14.93	14.84	14.93	14.78	14.96	55,448	14.898	0.00%
2015-11-05	0	24.00	23.60	24.05	23.70	24.10	56,000	1,341,500	23.955	14.93	14.68	14.96	14.75	15.00	90,002	14.905	0.42%
2015-11-04	0	23.90	23.85	24.00	23.70	24.30	112,000	2,673,700	23.872	14.87	14.84	14.93	14.75	15.12	180,003	14.854	-0.42%
2015-11-03	0	24.00	24.00	24.10	23.85	24.10	28,000	671,150	23.970	14.93	14.93	15.00	14.84	15.00	45,001	14.914	0.21%
2015-11-02	0	23.95	23.60	24.00	23.80	24.00	29,500	704,050	23.866	14.90	14.68	14.93	14.81	14.93	47,412	14.850	-0.21%
2015-10-30	0	24.00	24.00	24.20	23.95	24.45	22,000	531,175	24.144	14.93	14.93	15.06	14.90	15.21	35,358	15.023	0.42%
2015-10-29	0	23.90	23.75	23.95	23.80	24.15	210,000	5,054,575	24.069	14.87	14.78	14.90	14.81	15.03	337,507	14.976	-0.83%
2015-10-28	0	24.10	24.10	24.25	23.85	24.65	309,500	7,520,650	24.299	15.00	15.00	15.09	14.84	15.34	497,420	15.119	0.42%
2015-10-27	0	24.00	24.00	24.10	23.65	24.20	71,000	1,702,900	23.985	14.93	14.93	15.00	14.72	15.06	114,109	14.923	0.42%
2015-10-26	0	23.90	23.75	23.90	23.50	23.90	62,000	1,471,750	23.738	14.87	14.78	14.87	14.62	14.87	99,645	14.770	1.49%
2015-10-23	0	23.55	23.55	23.60	23.30	23.80	168,500	3,981,125	23.627	14.65	14.65	14.68	14.50	14.81	270,809	14.701	1.07%
2015-10-22	0	23.30	23.25	23.35	23.00	23.35	25,000	579,925	23.197	14.50	14.47	14.53	14.31	14.53	40,179	14.433	0.43%
2015-10-20	0	23.20	23.20	23.25	23.20	23.30	40,000	930,375	23.259	14.44	14.44	14.47	14.44	14.50	64,287	14.472	0.00%
2015-10-19	0	23.20	22.95	23.20	22.95	23.20	39,500	913,050	23.115	14.44	14.28	14.44	14.28	14.44	63,483	14.383	0.87%
2015-10-16	0	23.00	22.90	23.00	23.00	23.35	132,800	3,069,465	23.113	14.31	14.25	14.31	14.31	14.53	213,433	14.381	0.00%
2015-10-15	0	23.00	22.95	23.15	22.90	23.30	55,500	1,286,325	23.177	14.31	14.28	14.40	14.25	14.50	89,198	14.421	0.44%
2015-10-14	0	22.90	22.85	23.10	22.80	23.05	34,000	781,925	22.998	14.25	14.22	14.37	14.19	14.34	54,644	14.309	-0.22%
2015-10-13	0	22.95	22.65	23.05	22.55	23.10	68,500	1,571,100	22.936	14.28	14.09	14.34	14.03	14.37	110,091	14.271	1.32%
2015-10-12	0	22.65	22.60	22.65	22.35	22.75	40,900	921,890	22.540	14.09	14.06	14.09	13.91	14.16	65,733	14.025	1.12%
2015-10-09	0	22.40	22.40	22.50	22.10	22.55	30,500	683,675	22.416	13.94	13.94	14.00	13.75	14.03	49,019	13.947	-0.67%
2015-10-08	0	22.55	22.45	22.55	22.20	22.55	45,000	1,001,025	22.245	14.03	13.97	14.03	13.81	14.03	72,323	13.841	1.12%
2015-10-07	0	22.30	22.20	22.30	22.05	22.30	15,000	332,575	22.172	13.88	13.81	13.88	13.72	13.88	24,108	13.795	0.45%
2015-10-06	0	22.20	22.20	22.25	22.20	22.55	37,000	824,825	22.293	13.81	13.81	13.84	13.81	14.03	59,465	13.871	-0.45%
2015-10-05	0	22.30	22.20	22.30	22.00	22.30	40,500	899,025	22.198	13.88	13.81	13.88	13.69	13.88	65,091	13.812	0.45%
2015-10-02	0	22.20	22.10	22.20	21.55	22.60	77,000	1,716,350	22.290	13.81	13.75	13.81	13.41	14.06	123,752	13.869	1.37%
2015-09-30	0	21.90	21.85	21.90	21.55	21.90	49,000	1,062,075	21.675	13.63	13.60	13.63	13.41	13.63	78,752	13.486	1.62%
2015-09-29	0	21.55	21.55	21.65	21.30	21.80	35,351	759,548	21.486	13.41	13.41	13.47	13.25	13.56	56,815	13.369	-1.15%
2015-09-25	0	21.80	21.45	21.80	21.30	21.80	29,613	638,839	21.573	13.56	13.35	13.56	13.25	13.56	47,593	13.423	0.93%
2015-09-24	0	21.60	21.55	21.80	21.50	21.95	12,500	272,225	21.778	13.44	13.41	13.56	13.38	13.66	20,090	13.550	0.00%
2015-09-23	0	21.60	21.60	21.70	21.20	21.85	40,500	871,125	21.509	13.44	13.44	13.50	13.19	13.60	65,091	13.383	-1.37%
2015-09-22	0	21.90	21.85	21.95	21.90	22.10	62,000	1,363,475	21.992	13.63	13.60	13.66	13.63	13.75	99,645	13.683	-0.23%
2015-09-21	0	21.95	21.80	21.95	21.75	22.05	27,000	591,525	21.908	13.66	13.56	13.66	13.53	13.72	43,394	13.632	-0.68%
2015-09-18	0	22.10	21.80	22.10	21.45	22.10	40,000	873,000	21.825	13.75	13.56	13.75	13.35	13.75	64,287	13.580	2.31%
2015-09-17	0	21.60	21.50	21.60	21.50	21.60	13,500	290,775	21.539	13.44	13.38	13.44	13.38	13.44	21,697	13.402	0.23%
2015-09-16	0	21.55	21.50	21.70	21.05	21.55	75,500	1,615,475	21.397	13.41	13.38	13.50	13.10	13.41	121,342	13.313	1.65%
2015-09-15	0	21.20	21.15	21.35	20.80	21.35	61,500	1,301,400	21.161	13.19	13.16	13.28	12.94	13.28	98,841	13.167	0.24%
2015-09-14	0	21.15	21.10	21.30	21.00	21.50	40,500	858,050	21.186	13.16	13.13	13.25	13.07	13.38	65,091	13.182	-0.84%
2015-09-11	0	21.85	21.75	21.80	21.35	21.90	65,100	1,415,385	21.742	13.27	13.21	13.24	12.97	13.30	107,178	13.206	2.58%
2015-09-10	0	21.30	21.25	21.35	20.90	21.50	48,000	1,014,975	21.145	12.94	12.91	12.97	12.69	13.06	79,025	12.844	-1.16%
2015-09-09	0	21.55	21.35	21.60	21.25	21.55	59,000	1,266,075	21.459	13.09	12.97	13.12	12.91	13.09	97,135	13.034	1.41%
2015-09-08	0	21.25	21.25	21.40	20.80	21.40	59,500	1,256,250	21.113	12.91	12.91	13.00	12.63	13.00	97,958	12.824	1.43%
2015-09-07	0	20.95	20.70	21.00	20.45	20.95	77,000	1,591,425	20.668	12.73	12.57	12.76	12.42	12.73	126,769	12.554	1.21%
2015-09-04	0	20.70	20.50	20.70	20.55	20.90	76,000	1,574,400	20.716	12.57	12.45	12.57	12.48	12.69	125,123	12.583	-0.48%
2015-09-02	0	20.80	20.80	20.85	20.70	21.00	74,500	1,549,950	20.805	12.63	12.63	12.66	12.57	12.76	122,653	12.637	-1.89%
2015-09-01	0	21.20	21.15	21.20	21.10	21.55	139,500	2,953,100	21.169	12.88	12.85	12.88	12.82	13.09	229,667	12.858	-1.62%
2015-08-31	0	21.55	21.45	21.55	21.35	21.55	77,500	1,665,725	21.493	13.09	13.03	13.09	12.97	13.09	127,593	13.055	0.94%
2015-08-28	0	21.35	21.25	21.35	21.20	21.60	104,500	2,233,150	21.370	12.97	12.91	12.97	12.88	13.12	172,044	12.980	1.67%
2015-08-27	0	21.00	20.80	21.00	20.75	21.20	202,619	4,249,319	20.972	12.76	12.63	12.76	12.60	12.88	333,583	12.738	2.19%
2015-08-26	0	20.55	20.55	20.65	20.55	21.05	206,500	4,316,350	20.902	12.48	12.48	12.54	12.48	12.79	339,972	12.696	-1.91%
2015-08-25	0	20.95	20.90	21.00	20.40	21.50	121,000	2,536,850	20.966	12.73	12.69	12.76	12.39	13.06	199,209	12.735	2.20%
2015-08-24	0	20.50	20.50	20.55	20.40	21.00	290,700	5,969,390	20.535	12.45	12.45	12.48	12.39	12.76	478,595	12.473	-3.07%
2015-08-21	0	21.15	21.15	21.30	21.00	21.80	635,000	13,446,975	21.176	12.85	12.85	12.94	12.76	13.24	1,045,435	12.863	-3.20%
2015-08-20	0	21.85	21.85	22.10	21.70	22.10	205,500	4,489,900	21.849	13.27	13.27	13.42	13.18	13.42	338,326	13.271	-1.13%
2015-08-19	0	22.10	22.10	22.20	22.10	22.35	94,500	2,094,150	22.160	13.42	13.42	13.48	13.42	13.58	155,581	13.460	-0.67%
2015-08-18	0	22.25	22.25	22.30	22.20	22.45	66,000	1,471,650	22.298	13.51	13.51	13.55	13.48	13.64	108,659	13.544	0.00%
2015-08-17	0	22.25	22.25	22.35	22.20	22.50	47,000	1,049,425	22.328	13.51	13.51	13.58	13.48	13.67	77,379	13.562	-0.89%
2015-08-14	0	22.45	22.40	22.50	22.35	22.55	24,500	549,575	22.432	13.64	13.61	13.67	13.58	13.70	40,336	13.625	0.00%
2015-08-13	0	22.45	22.45	22.55	22.45	22.95	77,000	1,732,100	22.495	13.64	13.64	13.70	13.64	13.94	126,769	13.663	-0.44%
2015-08-12	0	22.55	22.55	22.60	22.55	22.80	100,000	2,257,625	22.576	13.70	13.70	13.73	13.70	13.85	164,636	13.713	-0.88%
2015-08-11	0	22.75	22.75	22.80	22.50	23.70	60,000	1,365,625	22.760	13.82	13.82	13.85	13.67	14.40	98,781	13.825	0.22%
2015-08-10	0	22.70	22.65	22.75	22.50	23.90	96,000	2,180,650	22.715	13.79	13.76	13.82	13.67	14.52	158,050	13.797	-0.44%
2015-08-07	0	22.80	22.75	22.80	22.70	22.80	28,700	653,850	22.782	13.85	13.82	13.85	13.79	13.85	47,250	13.838	0.00%
2015-08-06	0	22.80	22.60	23.10	22.60	23.10	18,000	412,000	22.889	13.85	13.73	14.03	13.73	14.03	29,634	13.903	-0.65%
2015-08-05	0	22.95	22.95	23.10	22.60	23.10	41,000	938,325	22.886	13.94	13.94	14.03	13.73	14.03	67,501	13.901	0.00%
2015-08-04	0	22.95	22.80	23.00	22.80	23.00	13,500	309,275	22.909	13.94	13.85	13.97	13.85	13.97	22,226	13.915	0.00%
2015-08-03	0	22.95	22.95	23.00	22.95	23.40	44,500	1,022,875	22.986	13.94	13.94	13.97	13.94	14.21	73,263	13.962	0.00%
2015-07-31	0	22.95	22.95	23.00	22.95	23.60	22,500	517,925	23.019	13.94	13.94	13.97	13.94	14.33	37,043	13.982	-0.22%
2015-07-30	0	23.00	23.00	23.10	22.95	23.30	31,000	713,125	23.004	13.97	13.97	14.03	13.94	14.15	51,037	13.973	-0.43%
2015-07-29	0	23.10	23.00	23.10	22.95	23.30	47,000	1,083,650	23.056	14.03	13.97	14.03	13.94	14.15	77,379	14.005	0.00%
2015-07-28	0	23.10	23.00	23.10	22.95	23.80	121,189	2,795,175	23.065	14.03	13.97	14.03	13.94	14.46	199,520	14.009	-0.43%
2015-07-27	0	23.20	23.20	23.40	23.10	23.60	27,100	631,770	23.313	14.09	14.09	14.21	14.03	14.33	44,616	14.160	-0.43%
2015-07-24	0	23.30	23.25	23.35	23.15	23.90	26,000	607,450	23.363	14.15	14.12	14.18	14.06	14.52	42,805	14.191	-0.21%
2015-07-23	0	23.35	23.15	23.35	23.10	23.40	26,000	605,600	23.292	14.18	14.06	14.18	14.03	14.21	42,805	14.148	0.00%
2015-07-22	0	23.35	23.25	23.35	23.25	23.60	16,500	385,050	23.336	14.18	14.12	14.18	14.12	14.33	27,165	14.175	0.00%
2015-07-21	0	23.35	23.30	23.35	23.20	23.60	116,500	2,716,125	23.314	14.18	14.15	14.18	14.09	14.33	191,800	14.161	0.00%
2015-07-20	0	23.35	23.35	23.40	23.00	23.80	60,000	1,405,625	23.427	14.18	14.18	14.21	13.97	14.46	98,781	14.230	-1.06%
2015-07-17	0	23.60	23.50	23.60	23.10	23.60	31,000	726,150	23.424	14.33	14.27	14.33	14.03	14.33	51,037	14.228	0.43%
2015-07-16	0	23.50	23.35	23.50	23.00	23.50	82,500	1,931,825	23.416	14.27	14.18	14.27	13.97	14.27	135,824	14.223	0.86%
2015-07-15	0	23.30	23.30	23.40	22.25	23.50	80,500	1,887,325	23.445	14.15	14.15	14.21	13.51	14.27	132,532	14.241	-0.43%
2015-07-14	0	23.40	23.40	23.50	23.30	23.80	70,500	1,656,375	23.495	14.21	14.21	14.27	14.15	14.46	116,068	14.271	1.08%
2015-07-13	0	23.15	23.15	23.40	23.10	23.50	67,000	1,560,050	23.284	14.06	14.06	14.21	14.03	14.27	110,306	14.143	0.65%
2015-07-10	0	23.00	23.00	23.30	21.60	23.50	74,993	1,726,287	23.019	13.97	13.97	14.15	13.12	14.27	123,465	13.982	1.32%
2015-07-09	0	22.70	22.70	22.90	21.50	22.85	191,600	4,268,897	22.280	13.79	13.79	13.91	13.06	13.88	315,442	13.533	3.42%
2015-07-08	0	21.95	21.60	22.00	21.40	22.65	399,017	8,782,639	22.011	13.33	13.12	13.36	13.00	13.76	656,924	13.369	-2.01%
2015-07-07	0	22.40	22.40	22.65	22.00	22.90	335,500	7,495,825	22.342	13.61	13.61	13.76	13.36	13.91	552,352	13.571	-0.22%
2015-07-06	0	22.45	22.45	22.50	22.30	23.05	237,036	5,335,116	22.508	13.64	13.64	13.67	13.55	14.00	390,245	13.671	-2.60%
2015-07-03	0	23.05	23.05	23.40	23.00	23.40	15,000	348,525	23.235	14.00	14.00	14.21	13.97	14.21	24,695	14.113	-1.71%
2015-07-02	0	23.45	23.25	23.50	23.00	23.60	63,500	1,486,375	23.407	14.24	14.12	14.27	13.97	14.33	104,544	14.218	1.08%
2015-06-30	0	23.20	23.20	23.25	23.20	23.25	19,100	443,725	23.232	14.09	14.09	14.12	14.09	14.12	31,445	14.111	-0.22%
2015-06-29	0	23.25	23.25	23.30	23.10	23.40	30,000	695,675	23.189	14.12	14.12	14.15	14.03	14.21	49,391	14.085	-0.85%
2015-06-26	0	23.45	23.30	23.50	23.10	23.45	15,000	350,950	23.397	14.24	14.15	14.27	14.03	14.24	24,695	14.211	1.52%
2015-06-25	0	23.10	23.10	23.20	23.05	23.30	29,500	683,250	23.161	14.03	14.03	14.09	14.00	14.15	48,567	14.068	-1.91%
2015-06-24	0	23.55	23.55	23.90	23.35	24.30	192,724	4,584,375	23.787	14.30	14.30	14.52	14.18	14.76	317,292	14.448	-1.05%
2015-06-23	0	23.80	23.40	23.80	21.80	24.00	210,900	4,920,475	23.331	14.46	14.21	14.46	13.24	14.58	347,216	14.171	6.25%
2015-06-22	0	22.40	22.35	22.40	22.00	22.50	46,696	1,036,025	22.187	13.61	13.58	13.61	13.36	13.67	76,878	13.476	1.36%
2015-06-19	0	22.10	21.90	22.10	21.85	22.10	14,500	318,800	21.986	13.42	13.30	13.42	13.27	13.42	23,872	13.354	0.00%
2015-06-18	0	22.10	21.80	22.10	21.60	22.15	25,500	553,575	21.709	13.42	13.24	13.42	13.12	13.45	41,982	13.186	1.38%
2015-06-17	0	21.80	21.55	22.00	21.00	22.00	40,700	877,060	21.549	13.24	13.09	13.36	12.76	13.36	67,007	13.089	0.00%
2015-06-16	0	21.80	21.50	22.00	21.75	22.00	35,500	776,950	21.886	13.24	13.06	13.36	13.21	13.36	58,446	13.294	0.69%
2015-06-15	0	21.65	21.50	21.90	21.25	21.95	18,000	384,750	21.375	13.15	13.06	13.30	12.91	13.33	29,634	12.983	1.88%
2015-06-12	0	21.25	21.25	21.35	21.00	21.50	29,500	626,325	21.231	12.91	12.91	12.97	12.76	13.06	48,567	12.896	-1.16%
2015-06-11	0	21.50	21.45	21.50	21.25	21.60	42,500	910,775	21.430	13.06	13.03	13.06	12.91	13.12	69,970	13.017	2.38%
2015-06-10	0	21.00	20.55	21.25	20.10	22.00	122,000	2,600,750	21.318	12.76	12.48	12.91	12.21	13.36	200,855	12.948	-4.55%
2015-06-09	0	22.00	22.00	22.10	22.00	22.40	35,500	783,225	22.063	13.36	13.36	13.42	13.36	13.61	58,446	13.401	-1.35%
2015-06-08	0	22.30	22.30	22.35	22.20	22.40	39,000	871,800	22.354	13.55	13.55	13.58	13.48	13.61	64,208	13.578	-0.45%
2015-06-05	0	22.40	22.35	23.00	22.30	22.85	49,185	1,111,543	22.599	13.61	13.58	13.97	13.55	13.88	80,976	13.727	-1.97%
2015-06-04	0	22.85	22.60	22.90	22.25	22.95	18,500	418,375	22.615	13.88	13.73	13.91	13.51	13.94	30,458	13.736	0.22%
2015-06-03	0	22.80	22.70	22.80	22.65	23.00	26,500	604,725	22.820	13.85	13.79	13.85	13.76	13.97	43,628	13.861	-0.22%
2015-06-02	0	22.85	22.60	22.90	22.60	22.95	59,000	1,349,125	22.867	13.88	13.73	13.91	13.73	13.94	97,135	13.889	-0.65%
2015-06-01	0	23.00	22.95	23.00	22.80	23.00	18,000	412,975	22.943	13.97	13.94	13.97	13.85	13.97	29,634	13.936	0.44%
2015-05-29	0	22.90	22.90	23.00	22.90	23.00	18,100	414,883	22.922	13.91	13.91	13.97	13.91	13.97	29,799	13.923	-0.22%
2015-05-28	0	22.95	22.80	22.95	22.70	23.00	100,500	2,293,137	22.817	13.94	13.85	13.94	13.79	13.97	165,459	13.859	0.66%
2015-05-27	0	22.80	22.75	22.80	22.70	23.10	46,500	1,061,050	22.818	13.85	13.82	13.85	13.79	14.03	76,556	13.860	-0.65%
2015-05-26	0	22.95	22.90	22.95	22.60	22.95	49,000	1,119,825	22.854	13.94	13.91	13.94	13.73	13.94	80,671	13.881	0.66%
2015-05-22	0	22.80	22.75	22.80	22.55	22.80	40,500	918,700	22.684	13.85	13.82	13.85	13.70	13.85	66,677	13.778	0.22%
2015-05-21	0	22.75	22.60	22.90	22.45	22.80	41,500	936,575	22.568	13.82	13.73	13.91	13.64	13.85	68,324	13.708	0.00%
2015-05-20	0	22.75	22.60	22.75	22.05	22.80	92,000	2,079,825	22.607	13.82	13.73	13.82	13.39	13.85	151,465	13.731	2.71%
2015-05-19	0	22.15	21.95	22.15	21.95	22.95	133,000	2,970,300	22.333	13.45	13.33	13.45	13.33	13.94	218,965	13.565	-1.56%
2015-05-18	0	22.50	22.35	22.55	21.90	22.50	46,200	1,030,030	22.295	13.67	13.58	13.70	13.30	13.67	76,062	13.542	2.27%
2015-05-15	0	22.00	21.90	22.00	21.80	22.00	64,000	1,401,850	21.904	13.36	13.30	13.36	13.24	13.36	105,367	13.304	1.15%
2015-05-14	0	21.75	21.60	21.75	21.50	21.90	32,500	707,625	21.773	13.21	13.12	13.21	13.06	13.30	53,507	13.225	-1.14%
2015-05-13	0	22.00	22.00	22.20	21.95	22.40	38,500	856,325	22.242	13.36	13.36	13.48	13.33	13.61	63,385	13.510	-1.35%
2015-05-12	0	22.30	22.30	22.50	22.00	22.50	144,200	3,206,840	22.239	13.55	13.55	13.67	13.36	13.67	237,404	13.508	1.59%
2015-05-11	0	21.95	21.80	21.95	20.85	22.00	193,500	4,159,125	21.494	13.33	13.24	13.33	12.66	13.36	318,570	13.056	4.03%
2015-05-08	0	21.10	21.05	21.10	21.00	21.20	49,540	1,043,213	21.058	12.82	12.79	12.82	12.76	12.88	81,560	12.791	0.00%
2015-05-07	0	21.10	21.00	21.10	20.90	21.30	45,000	949,250	21.094	12.82	12.76	12.82	12.69	12.94	74,086	12.813	0.00%
2015-05-06	0	21.10	20.80	21.10	20.80	21.20	40,000	839,600	20.990	12.82	12.63	12.82	12.63	12.88	65,854	12.749	-0.47%
2015-05-05	0	21.20	21.15	21.20	21.10	21.30	40,200	850,280	21.151	12.88	12.85	12.88	12.82	12.94	66,183	12.847	-0.47%
2015-05-04	0	21.30	21.10	21.30	20.95	21.30	139,000	2,927,375	21.060	12.94	12.82	12.94	12.73	12.94	228,843	12.792	1.43%
2015-04-30	0	21.00	20.80	21.00	20.80	21.00	54,600	1,141,575	20.908	12.76	12.63	12.76	12.63	12.76	89,891	12.700	0.00%
2015-04-29	0	21.00	20.85	21.00	20.70	21.00	147,200	3,082,685	20.942	12.76	12.66	12.76	12.57	12.76	242,343	12.720	0.96%
2015-04-28	0	20.80	20.75	20.80	20.70	20.95	67,500	1,404,700	20.810	12.63	12.60	12.63	12.57	12.73	111,129	12.640	-0.48%
2015-04-27	0	20.90	20.80	20.90	20.80	21.00	31,500	655,825	20.820	12.69	12.63	12.69	12.63	12.76	51,860	12.646	0.00%
2015-04-24	0	20.90	20.80	20.90	20.60	20.95	34,700	722,745	20.828	12.69	12.63	12.69	12.51	12.73	57,129	12.651	-0.24%
2015-04-23	0	20.95	20.60	20.95	20.70	20.95	29,500	615,600	20.868	12.73	12.51	12.73	12.57	12.73	48,567	12.675	1.45%
2015-04-22	0	20.65	20.60	20.90	20.55	20.90	168,500	3,501,362	20.780	12.54	12.51	12.69	12.48	12.69	277,411	12.622	-0.96%
2015-04-21	0	20.85	20.70	20.85	20.60	20.90	33,500	694,525	20.732	12.66	12.57	12.66	12.51	12.69	55,153	12.593	0.72%
2015-04-20	0	20.70	20.50	20.70	20.70	20.95	53,000	1,102,100	20.794	12.57	12.45	12.57	12.57	12.73	87,257	12.631	-0.48%
2015-04-17	0	20.80	20.80	20.90	20.70	20.95	91,000	1,894,175	20.815	12.63	12.63	12.69	12.57	12.73	149,818	12.643	0.73%
2015-04-16	0	20.65	20.60	20.65	20.25	20.70	71,500	1,471,900	20.586	12.54	12.51	12.54	12.30	12.57	117,714	12.504	2.23%
2015-04-15	0	20.20	20.20	20.30	20.10	20.30	89,000	1,799,950	20.224	12.27	12.27	12.33	12.21	12.33	146,526	12.284	0.75%
2015-04-14	0	20.05	20.05	20.25	20.05	20.30	155,000	3,119,000	20.123	12.18	12.18	12.30	12.18	12.33	255,185	12.223	-1.23%
2015-04-13	0	20.30	20.25	20.50	20.25	20.45	227,000	4,608,650	20.302	12.33	12.30	12.45	12.30	12.42	373,723	12.332	0.25%
2015-04-10	0	20.25	20.25	20.35	20.20	20.40	350,500	7,113,125	20.294	12.30	12.30	12.36	12.27	12.39	577,047	12.327	0.00%
2015-04-09	0	20.25	20.25	20.30	19.88	20.55	297,000	6,014,850	20.252	12.30	12.30	12.33	12.08	12.48	488,967	12.301	-0.74%
2015-04-08	0	20.40	20.25	20.40	20.15	20.75	91,000	1,849,475	20.324	12.39	12.30	12.39	12.24	12.60	149,818	12.345	0.74%
2015-04-02	0	20.25	20.25	20.35	20.10	20.35	140,500	2,845,237	20.251	12.30	12.30	12.36	12.21	12.36	231,313	12.300	0.00%
2015-04-01	0	20.25	20.25	20.30	20.15	20.40	473,500	9,571,775	20.215	12.30	12.30	12.33	12.24	12.39	779,549	12.279	0.25%
2015-03-31	0	20.20	20.20	20.30	20.00	20.35	31,500	637,000	20.222	12.27	12.27	12.33	12.15	12.36	51,860	12.283	-0.74%
2015-03-30	0	20.35	20.20	20.35	20.10	20.40	39,500	797,225	20.183	12.36	12.27	12.36	12.21	12.39	65,031	12.259	1.24%
2015-03-27	0	20.10	20.10	20.30	20.05	20.30	12,000	241,625	20.135	12.21	12.21	12.33	12.18	12.33	19,756	12.230	-1.23%
2015-03-26	0	20.35	20.30	20.35	20.15	20.45	7,000	141,875	20.268	12.36	12.33	12.36	12.24	12.42	11,524	12.311	-0.25%
2015-03-25	0	20.40	20.20	20.50	20.30	20.50	39,000	798,825	20.483	12.39	12.27	12.45	12.33	12.45	64,208	12.441	0.99%
2015-03-24	0	20.20	20.20	20.30	20.15	20.45	153,500	3,101,525	20.205	12.27	12.27	12.33	12.24	12.42	252,716	12.273	0.50%
2015-03-23	0	20.10	20.05	20.30	20.00	20.70	54,000	1,097,275	20.320	12.21	12.18	12.33	12.15	12.57	88,903	12.342	-0.74%
2015-03-20	0	20.25	20.20	20.30	20.05	20.35	45,000	912,762	20.284	12.30	12.27	12.33	12.18	12.36	74,086	12.320	-0.25%
2015-03-19	0	20.30	20.30	20.50	20.30	20.60	10,000	204,375	20.438	12.33	12.33	12.45	12.33	12.51	16,464	12.414	-0.98%
2015-03-18	0	20.50	20.30	20.50	20.20	20.60	48,000	981,250	20.443	12.45	12.33	12.45	12.27	12.51	79,025	12.417	0.49%
2015-03-17	0	20.40	20.40	20.50	20.35	20.60	24,000	490,500	20.438	12.39	12.39	12.45	12.36	12.51	39,513	12.414	-0.73%
2015-03-16	0	20.55	20.40	20.55	20.05	20.65	76,500	1,567,150	20.486	12.48	12.39	12.48	12.18	12.54	125,946	12.443	0.49%
2015-03-13	0	20.45	20.40	20.75	20.45	21.00	42,500	880,975	20.729	12.42	12.39	12.60	12.42	12.76	69,970	12.591	-2.39%
2015-03-12	0	20.95	20.90	20.95	20.75	21.00	168,500	3,521,775	20.901	12.73	12.69	12.73	12.60	12.76	277,411	12.695	0.96%
2015-03-11	0	20.75	20.75	20.85	20.65	20.85	136,000	2,821,800	20.749	12.60	12.60	12.66	12.54	12.66	223,904	12.603	0.00%
2015-03-10	0	20.75	20.55	20.80	20.50	20.80	35,500	732,900	20.645	12.60	12.48	12.63	12.45	12.63	58,446	12.540	0.97%
2015-03-09	0	20.55	20.45	20.55	20.30	20.55	33,000	676,025	20.486	12.48	12.42	12.48	12.33	12.48	54,330	12.443	1.73%
2015-03-06	0	20.20	20.20	20.45	20.10	20.40	16,000	325,311	20.332	12.27	12.27	12.42	12.21	12.39	26,342	12.350	-0.49%
2015-03-05	0	20.30	20.20	20.45	20.20	20.35	7,600	153,800	20.237	12.33	12.27	12.42	12.27	12.36	12,512	12.292	0.50%
2015-03-04	0	20.20	20.05	20.20	20.00	20.50	52,000	1,047,525	20.145	12.27	12.18	12.27	12.15	12.45	85,610	12.236	-1.22%
2015-03-03	0	20.45	20.15	20.50	19.80	20.65	110,000	2,214,560	20.132	12.42	12.24	12.45	12.03	12.54	181,099	12.228	-0.49%
2015-03-02	0	20.55	20.30	20.60	20.25	20.55	18,000	366,875	20.382	12.48	12.33	12.51	12.30	12.48	29,634	12.380	-0.24%
2015-02-27	0	20.60	20.20	20.60	20.25	20.60	42,500	866,400	20.386	12.51	12.27	12.51	12.30	12.51	69,970	12.382	1.23%
2015-02-26	0	20.35	20.20	20.35	20.20	20.45	42,500	860,862	20.256	12.36	12.27	12.36	12.27	12.42	69,970	12.303	0.00%
2015-02-25	0	20.35	20.15	20.50	20.15	20.45	54,500	1,103,875	20.255	12.36	12.24	12.45	12.24	12.42	89,726	12.303	-0.97%
2015-02-24	0	20.55	20.50	20.70	20.30	21.00	29,000	596,437	20.567	12.48	12.45	12.57	12.33	12.76	47,744	12.492	0.00%
2015-02-23	0	20.55	20.45	20.65	20.00	20.65	29,100	595,350	20.459	12.48	12.42	12.54	12.15	12.54	47,909	12.427	-0.72%
2015-02-18	0	20.70	20.50	20.75	20.10	20.80	88,500	1,799,775	20.336	12.57	12.45	12.60	12.21	12.63	145,702	12.352	2.22%
2015-02-17	0	20.25	20.10	20.25	20.00	20.30	69,030	1,392,031	20.166	12.30	12.21	12.30	12.15	12.33	113,648	12.249	1.25%
2015-02-16	0	20.00	20.00	20.20	20.00	20.20	54,500	1,095,400	20.099	12.15	12.15	12.27	12.15	12.27	89,726	12.208	-1.48%
2015-02-13	0	20.30	20.10	20.30	19.90	20.30	140,000	2,818,395	20.131	12.33	12.21	12.33	12.09	12.33	230,490	12.228	1.25%
2015-02-12	0	20.05	20.00	20.20	19.80	20.30	198,000	3,983,210	20.117	12.18	12.15	12.27	12.03	12.33	325,978	12.219	1.26%
2015-02-11	0	19.80	19.76	19.88	19.68	19.80	107,700	2,123,320	19.715	12.03	12.00	12.08	11.95	12.03	177,312	11.975	1.02%
2015-02-10	0	19.60	19.60	19.64	19.38	19.60	198,000	3,865,460	19.523	11.91	11.91	11.93	11.77	11.91	325,978	11.858	1.55%
2015-02-09	0	19.30	19.24	19.40	19.26	19.40	77,500	1,495,920	19.302	11.72	11.69	11.78	11.70	11.78	127,593	11.724	0.00%
2015-02-06	0	19.30	19.28	19.34	19.28	19.32	55,000	1,061,540	19.301	11.72	11.71	11.75	11.71	11.74	90,550	11.723	-0.21%
2015-02-05	0	19.34	19.30	19.34	19.26	19.36	61,500	1,188,100	19.319	11.75	11.72	11.75	11.70	11.76	101,251	11.734	-0.10%
2015-02-04	0	19.36	19.22	19.38	19.28	19.38	23,500	454,070	19.322	11.76	11.67	11.77	11.71	11.77	38,689	11.736	0.31%
2015-02-03	0	19.30	19.28	19.30	19.22	19.40	29,000	558,980	19.275	11.72	11.71	11.72	11.67	11.78	47,744	11.708	0.31%
2015-02-02	0	19.24	19.24	19.34	19.24	19.40	23,500	454,660	19.347	11.69	11.69	11.75	11.69	11.78	38,689	11.752	-0.62%
2015-01-30	0	19.36	19.22	19.36	19.32	19.38	3,000	58,070	19.357	11.76	11.67	11.76	11.74	11.77	4,939	11.757	0.94%
2015-01-29	0	19.18	19.18	19.30	19.14	19.30	59,000	1,134,630	19.231	11.65	11.65	11.72	11.63	11.72	97,135	11.681	0.00%
2015-01-28	0	19.18	19.12	19.18	19.14	19.18	13,500	258,680	19.161	11.65	11.61	11.65	11.63	11.65	22,226	11.639	0.42%
2015-01-27	0	19.10	19.10	19.20	19.04	19.20	41,500	793,090	19.111	11.60	11.60	11.66	11.56	11.66	68,324	11.608	0.00%
2015-01-26	0	19.10	19.00	19.16	19.00	19.12	22,500	429,470	19.088	11.60	11.54	11.64	11.54	11.61	37,043	11.594	0.63%
2015-01-23	0	18.98	18.94	19.02	18.94	19.10	45,500	866,010	19.033	11.53	11.50	11.55	11.50	11.60	74,909	11.561	0.11%
2015-01-22	0	18.96	18.96	18.98	18.86	19.00	29,500	558,220	18.923	11.52	11.52	11.53	11.46	11.54	48,567	11.494	0.00%
2015-01-21	0	18.96	18.96	19.04	18.82	19.02	50,500	958,490	18.980	11.52	11.52	11.56	11.43	11.55	83,141	11.528	0.64%
2015-01-20	0	18.84	18.86	18.88	18.76	18.90	55,500	1,045,760	18.843	11.44	11.46	11.47	11.39	11.48	91,373	11.445	-0.42%
2015-01-19	0	18.92	18.86	19.10	18.70	18.92	49,000	922,630	18.829	11.49	11.46	11.60	11.36	11.49	80,671	11.437	0.32%
2015-01-16	0	18.86	18.84	19.02	18.78	19.10	34,500	651,680	18.889	11.46	11.44	11.55	11.41	11.60	56,799	11.473	-0.11%
2015-01-15	0	18.88	18.76	18.88	18.72	19.00	47,000	885,340	18.837	11.47	11.39	11.47	11.37	11.54	77,379	11.442	0.11%
2015-01-14	0	18.86	18.80	18.86	18.78	18.96	40,900	772,082	18.877	11.46	11.42	11.46	11.41	11.52	67,336	11.466	-0.21%
2015-01-13	0	18.90	18.90	19.08	18.70	19.08	38,500	727,950	18.908	11.48	11.48	11.59	11.36	11.59	63,385	11.485	0.00%
2015-01-12	0	18.90	18.78	18.90	18.76	19.20	14,000	265,570	18.969	11.48	11.41	11.48	11.39	11.66	23,049	11.522	-0.32%
2015-01-09	0	18.96	18.82	19.00	18.76	19.14	32,000	604,740	18.898	11.52	11.43	11.54	11.39	11.63	52,683	11.479	-0.32%
2015-01-08	0	19.02	18.84	19.08	18.80	19.18	37,000	704,090	19.029	11.55	11.44	11.59	11.42	11.65	60,915	11.559	0.11%
2015-01-07	0	19.00	18.92	19.00	18.70	19.10	20,000	376,780	18.839	11.54	11.49	11.54	11.36	11.60	32,927	11.443	0.21%
2015-01-06	0	18.96	18.82	18.96	18.78	18.98	104,500	1,967,630	18.829	11.52	11.43	11.52	11.41	11.53	172,044	11.437	-0.21%
2015-01-05	0	19.00	18.90	19.00	18.80	19.12	41,500	788,970	19.011	11.54	11.48	11.54	11.42	11.61	68,324	11.548	1.06%
2015-01-02	0	18.80	18.80	18.92	18.78	18.98	49,500	933,700	18.863	11.42	11.42	11.49	11.41	11.53	81,495	11.457	-0.74%
2014-12-31	0	18.94	18.92	19.30	18.88	19.00	11,500	217,960	18.953	11.50	11.49	11.72	11.47	11.54	18,933	11.512	-0.11%
2014-12-30	0	18.96	18.94	19.06	18.76	19.10	17,000	323,260	19.015	11.52	11.50	11.58	11.39	11.60	27,988	11.550	-0.94%
2014-12-29	0	19.14	19.06	19.14	18.74	19.20	67,000	1,273,180	19.003	11.63	11.58	11.63	11.38	11.66	110,306	11.542	-0.42%
2014-12-24	0	19.22	19.12	19.22	19.34	19.34	3,100	59,922	19.330	11.67	11.61	11.67	11.75	11.75	5,104	11.741	-0.62%
2014-12-23	0	19.34	19.24	19.36	19.12	19.44	66,000	1,274,590	19.312	11.75	11.69	11.76	11.61	11.81	108,659	11.730	1.15%
2014-12-22	0	19.12	19.12	19.16	19.10	19.16	77,500	1,481,700	19.119	11.61	11.61	11.64	11.60	11.64	127,593	11.613	0.10%
2014-12-19	0	19.10	19.10	19.16	19.00	19.40	103,400	1,970,822	19.060	11.60	11.60	11.64	11.54	11.78	170,233	11.577	-1.55%
2014-12-18	0	19.40	19.40	19.58	19.30	19.58	72,500	1,413,900	19.502	11.78	11.78	11.89	11.72	11.89	119,361	11.846	-0.51%
2014-12-17	0	19.50	19.36	19.50	19.00	19.58	134,000	2,603,500	19.429	11.84	11.76	11.84	11.54	11.89	220,612	11.801	2.20%
2014-12-16	0	19.08	18.98	19.08	18.90	19.08	38,500	731,990	19.013	11.59	11.53	11.59	11.48	11.59	63,385	11.548	0.53%
2014-12-15	0	18.98	18.96	19.16	18.90	19.04	10,500	199,190	18.970	11.53	11.52	11.64	11.48	11.56	17,287	11.523	0.64%
2014-12-12	0	18.86	18.80	19.10	18.52	19.18	87,896	1,663,004	18.920	11.46	11.42	11.60	11.25	11.65	144,708	11.492	-1.77%
2014-12-11	0	19.20	18.92	19.22	18.28	19.60	72,000	1,373,910	19.082	11.66	11.49	11.67	11.10	11.91	118,538	11.591	0.52%
2014-12-10	0	19.38	19.30	19.50	19.10	19.48	82,800	1,595,660	19.271	11.60	11.55	11.67	11.43	11.66	138,317	11.536	0.62%
2014-12-09	0	19.26	19.10	19.26	19.00	19.30	26,500	507,730	19.160	11.53	11.43	11.53	11.37	11.55	44,268	11.469	0.00%
2014-12-08	0	19.26	19.10	19.28	19.00	19.52	54,500	1,045,460	19.183	11.53	11.43	11.54	11.37	11.69	91,042	11.483	1.80%
2014-12-05	0	18.92	18.88	18.98	18.70	18.98	90,500	1,702,950	18.817	11.33	11.30	11.36	11.19	11.36	151,179	11.264	0.64%
2014-12-04	0	18.80	18.80	18.82	18.74	18.84	43,000	807,160	18.771	11.25	11.25	11.27	11.22	11.28	71,831	11.237	0.53%
2014-12-03	0	18.70	18.70	18.78	18.68	18.78	153,000	2,861,620	18.703	11.19	11.19	11.24	11.18	11.24	255,585	11.196	0.11%
2014-12-02	0	18.68	18.66	18.68	18.56	18.70	51,000	950,790	18.643	11.18	11.17	11.18	11.11	11.19	85,195	11.160	0.00%
2014-12-01	0	18.68	18.60	18.68	18.40	18.80	75,400	1,406,084	18.648	11.18	11.13	11.18	11.01	11.25	125,955	11.163	-0.11%
2014-11-28	0	18.70	18.70	18.72	18.40	18.90	161,500	3,018,620	18.691	11.19	11.19	11.21	11.01	11.31	269,784	11.189	0.86%
2014-11-27	0	18.54	18.54	18.58	18.42	18.58	93,000	1,723,220	18.529	11.10	11.10	11.12	11.03	11.12	155,356	11.092	0.22%
2014-11-26	0	18.50	18.46	18.50	18.40	18.60	172,500	3,192,650	18.508	11.07	11.05	11.07	11.01	11.13	288,160	11.079	-0.43%
2014-11-25	0	18.58	18.58	18.60	18.40	18.62	91,500	1,691,770	18.489	11.12	11.12	11.13	11.01	11.15	152,850	11.068	0.00%
2014-11-24	0	18.58	18.48	18.58	18.48	18.68	42,500	790,000	18.588	11.12	11.06	11.12	11.06	11.18	70,996	11.127	0.11%
2014-11-21	0	18.56	18.46	18.56	18.46	18.66	86,500	1,603,960	18.543	11.11	11.05	11.11	11.05	11.17	144,497	11.100	0.32%
2014-11-20	0	18.50	18.46	18.52	18.30	18.52	116,000	2,140,720	18.454	11.07	11.05	11.09	10.95	11.09	193,777	11.047	0.33%
2014-11-19	0	18.44	18.28	18.46	18.08	18.58	99,500	1,815,700	18.248	11.04	10.94	11.05	10.82	11.12	166,214	10.924	1.77%
2014-11-18	0	18.12	18.02	18.12	17.98	18.12	57,000	1,027,730	18.030	10.85	10.79	10.85	10.76	10.85	95,218	10.793	0.67%
2014-11-17	0	18.00	18.04	18.10	17.94	18.02	120,214	2,163,563	17.998	10.78	10.80	10.84	10.74	10.79	200,816	10.774	0.00%
2014-11-14	0	18.00	18.00	18.02	18.00	18.04	106,500	1,917,020	18.000	10.78	10.78	10.79	10.78	10.80	177,907	10.775	-0.11%
2014-11-13	0	18.02	17.94	18.02	17.88	18.10	35,500	638,970	17.999	10.79	10.74	10.79	10.70	10.84	59,302	10.775	0.56%
2014-11-12	0	17.92	17.92	18.02	17.92	18.10	56,500	1,016,580	17.993	10.73	10.73	10.79	10.73	10.84	94,383	10.771	-0.44%
2014-11-11	0	18.00	17.90	18.00	17.76	18.02	89,000	1,598,250	17.958	10.78	10.72	10.78	10.63	10.79	148,674	10.750	1.12%
2014-11-10	0	17.80	17.80	17.82	17.76	17.82	58,000	1,030,670	17.770	10.66	10.66	10.67	10.63	10.67	96,888	10.638	0.23%
2014-11-07	0	17.76	17.64	17.76	17.66	17.82	108,350	1,915,517	17.679	10.63	10.56	10.63	10.57	10.67	180,998	10.583	0.68%
2014-11-06	0	17.64	17.56	17.64	17.52	17.64	20,000	351,115	17.556	10.56	10.51	10.56	10.49	10.56	33,410	10.509	0.34%
2014-11-05	0	17.58	17.52	17.58	17.48	17.58	55,000	964,410	17.535	10.52	10.49	10.52	10.46	10.52	91,877	10.497	0.92%
2014-11-04	0	17.42	17.40	17.46	17.38	17.58	83,440	1,458,682	17.482	10.43	10.42	10.45	10.40	10.52	139,386	10.465	0.35%
2014-11-03	0	17.36	17.36	17.52	17.32	17.58	20,500	358,320	17.479	10.39	10.39	10.49	10.37	10.52	34,245	10.463	-0.69%
2014-10-31	0	17.48	17.48	17.50	17.30	17.52	52,800	919,270	17.410	10.46	10.46	10.48	10.36	10.49	88,202	10.422	0.34%
2014-10-30	0	17.42	17.40	17.50	17.18	17.50	67,000	1,167,560	17.426	10.43	10.42	10.48	10.28	10.48	111,923	10.432	0.35%
2014-10-29	0	17.36	17.36	17.38	17.32	17.46	29,000	503,640	17.367	10.39	10.39	10.40	10.37	10.45	48,444	10.396	-0.46%
2014-10-28	0	17.44	17.36	17.44	17.36	17.44	9,000	156,540	17.393	10.44	10.39	10.44	10.39	10.44	15,034	10.412	0.93%
2014-10-27	0	17.28	17.28	17.38	17.12	17.28	80,000	1,378,990	17.237	10.34	10.34	10.40	10.25	10.34	133,639	10.319	0.23%
2014-10-24	0	17.24	17.22	17.28	17.16	17.30	18,500	318,200	17.200	10.32	10.31	10.34	10.27	10.36	30,904	10.296	0.12%
2014-10-23	0	17.22	17.22	17.24	17.08	17.32	33,000	567,710	17.203	10.31	10.31	10.32	10.22	10.37	55,126	10.298	-0.58%
2014-10-22	0	17.32	17.22	17.32	17.14	17.54	11,000	190,180	17.289	10.37	10.31	10.37	10.26	10.50	18,375	10.350	0.93%
2014-10-21	0	17.16	17.14	17.18	17.04	17.26	26,000	446,390	17.169	10.27	10.26	10.28	10.20	10.33	43,433	10.278	-0.69%
2014-10-20	0	17.28	17.24	17.28	17.24	17.34	15,500	267,850	17.281	10.34	10.32	10.34	10.32	10.38	25,893	10.345	-0.12%
2014-10-17	0	17.30	17.16	17.30	17.06	17.30	24,500	420,400	17.159	10.36	10.27	10.36	10.21	10.36	40,927	10.272	0.46%
2014-10-16	0	17.22	17.20	17.24	17.00	17.42	47,500	813,720	17.131	10.31	10.30	10.32	10.18	10.43	79,348	10.255	0.00%
2014-10-15	0	17.22	17.20	17.30	17.18	17.56	42,000	729,220	17.362	10.31	10.30	10.36	10.28	10.51	70,161	10.394	-0.35%
2014-10-14	0	17.28	17.18	17.60	17.00	17.82	82,000	1,408,540	17.177	10.34	10.28	10.54	10.18	10.67	136,980	10.283	0.58%
2014-10-13	0	17.18	17.18	17.30	17.08	17.30	36,000	619,815	17.217	10.28	10.28	10.36	10.22	10.36	60,138	10.307	-0.92%
2014-10-10	0	17.34	17.34	17.44	17.28	17.68	44,500	773,030	17.371	10.38	10.38	10.44	10.34	10.58	74,337	10.399	-1.48%
2014-10-09	0	17.60	17.52	17.60	17.46	17.68	172,500	3,031,415	17.573	10.54	10.49	10.54	10.45	10.58	288,160	10.520	0.57%
2014-10-08	0	17.50	17.48	17.52	17.44	17.88	76,000	1,336,680	17.588	10.48	10.46	10.49	10.44	10.70	126,957	10.529	-0.91%
2014-10-07	0	17.66	17.64	17.66	17.30	18.10	128,000	2,257,035	17.633	10.57	10.56	10.57	10.36	10.84	213,823	10.556	1.26%
2014-10-06	0	17.44	17.30	17.46	17.16	17.58	73,500	1,281,510	17.436	10.44	10.36	10.45	10.27	10.52	122,781	10.437	1.16%
2014-10-03	0	17.24	17.10	17.24	16.70	17.48	154,000	2,612,020	16.961	10.32	10.24	10.32	9.997	10.46	257,255	10.153	1.41%
2014-09-30	0	17.00	17.00	17.10	17.00	17.20	137,000	2,342,300	17.097	10.18	10.18	10.24	10.18	10.30	228,857	10.235	-1.28%
2014-09-29	0	17.22	17.22	17.40	17.22	17.64	134,000	2,320,990	17.321	10.31	10.31	10.42	10.31	10.56	223,846	10.369	-3.26%
2014-09-26	0	17.80	17.60	17.80	17.60	17.88	43,000	766,890	17.835	10.66	10.54	10.66	10.54	10.70	71,831	10.676	0.00%
2014-09-25	0	17.80	17.80	17.90	17.62	18.04	63,500	1,125,750	17.728	10.66	10.66	10.72	10.55	10.80	106,076	10.613	-1.11%
2014-09-24	0	18.00	17.88	18.00	17.60	18.08	132,500	2,366,270	17.859	10.78	10.70	10.78	10.54	10.82	221,340	10.691	0.00%
2014-09-23	0	18.00	17.92	18.02	17.76	18.30	210,000	3,768,620	17.946	10.78	10.73	10.79	10.63	10.95	350,803	10.743	-1.42%
2014-09-22	0	18.26	18.26	18.30	17.70	18.30	485,500	8,748,910	18.020	10.93	10.93	10.95	10.60	10.95	811,023	10.787	2.82%
2014-09-19	0	17.76	17.72	17.76	16.96	17.80	685,083	11,914,433	17.391	10.63	10.61	10.63	10.15	10.66	1,144,424	10.411	4.72%
2014-09-18	0	16.96	16.92	17.00	16.90	17.00	224,000	3,789,130	16.916	10.15	10.13	10.18	10.12	10.18	374,190	10.126	0.00%
2014-09-17	0	16.96	16.90	16.98	16.64	17.10	136,400	2,293,748	16.816	10.15	10.12	10.16	9.961	10.24	227,855	10.067	1.56%
2014-09-16	0	16.70	16.70	16.72	16.70	16.90	49,000	820,620	16.747	9.997	9.997	10.01	9.997	10.12	81,854	10.025	-1.12%
2014-09-15	0	17.28	17.20	17.28	17.08	17.28	353,000	6,056,060	17.156	10.11	10.06	10.11	9.994	10.11	603,299	10.038	1.29%
2014-09-12	0	17.06	17.06	17.08	17.00	17.10	213,000	3,631,445	17.049	9.982	9.982	9.994	9.947	10.01	364,030	9.9757	0.47%
2014-09-11	0	16.98	16.98	17.00	16.70	17.02	272,814	4,631,476	16.977	9.935	9.935	9.947	9.771	9.959	466,256	9.9333	-0.12%
2014-09-10	0	17.00	17.00	17.06	16.98	17.14	166,500	2,835,030	17.027	9.947	9.947	9.982	9.935	10.03	284,559	9.9629	-0.82%
2014-09-08	0	17.14	17.14	17.16	17.06	17.14	56,000	956,430	17.079	10.03	10.03	10.04	9.982	10.03	95,708	9.9933	0.12%
2014-09-05	0	17.12	17.12	17.14	17.10	17.18	36,500	625,370	17.133	10.02	10.02	10.03	10.01	10.05	62,381	10.025	-0.12%
2014-09-04	0	17.14	17.12	17.14	17.08	17.14	46,500	795,160	17.100	10.03	10.02	10.03	9.994	10.03	79,471	10.006	0.47%
2014-09-03	0	17.06	17.02	17.06	17.00	17.22	170,000	2,905,430	17.091	9.982	9.959	9.982	9.947	10.08	290,541	10.000	-0.47%
2014-09-02	0	17.14	17.12	17.14	17.12	17.16	67,500	1,156,440	17.132	10.03	10.02	10.03	10.02	10.04	115,362	10.024	0.12%
2014-09-01	0	17.12	17.10	17.12	17.12	17.14	70,500	1,207,160	17.123	10.02	10.01	10.02	10.02	10.03	120,489	10.019	0.00%
2014-08-29	0	17.12	17.12	17.14	17.10	17.20	145,900	2,500,598	17.139	10.02	10.02	10.03	10.01	10.06	249,352	10.028	0.12%
2014-08-28	0	17.10	17.08	17.10	17.00	17.12	182,500	3,117,990	17.085	10.01	9.994	10.01	9.947	10.02	311,904	9.9966	1.18%
2014-08-27	0	16.90	16.90	16.94	16.84	16.98	104,000	1,757,750	16.901	9.888	9.888	9.912	9.853	9.935	177,743	9.8893	0.48%
2014-08-26	0	16.82	16.80	16.86	16.80	16.90	97,500	1,642,450	16.846	9.842	9.830	9.865	9.830	9.888	166,634	9.8567	0.36%
2014-08-25	0	16.76	16.72	16.76	16.76	16.82	56,000	939,410	16.775	9.807	9.783	9.807	9.807	9.842	95,708	9.8154	-0.12%
2014-08-22	0	16.78	16.76	16.78	16.50	16.82	300,500	5,013,020	16.682	9.818	9.807	9.818	9.654	9.842	513,573	9.7611	0.00%
2014-08-21	0	16.78	16.76	16.78	16.70	16.78	96,500	1,616,470	16.751	9.818	9.807	9.818	9.771	9.818	164,925	9.8013	0.00%
2014-08-20	0	16.78	16.76	16.78	16.70	16.82	77,500	1,298,440	16.754	9.818	9.807	9.818	9.771	9.842	132,452	9.8031	0.00%
2014-08-19	0	16.78	16.76	16.80	16.72	16.80	88,000	1,476,240	16.775	9.818	9.807	9.830	9.783	9.830	150,398	9.8156	-0.12%
2014-08-18	0	16.80	16.70	16.80	16.70	16.80	84,500	1,417,470	16.775	9.830	9.771	9.830	9.771	9.830	144,416	9.8152	0.36%
2014-08-15	0	16.74	16.74	16.80	16.70	16.80	79,500	1,331,580	16.749	9.795	9.795	9.830	9.771	9.830	135,870	9.8004	-0.24%
2014-08-14	0	16.78	16.74	16.78	16.76	16.84	45,000	755,840	16.796	9.818	9.795	9.818	9.807	9.853	76,908	9.8279	-0.12%
2014-08-13	0	16.80	16.78	16.82	16.76	16.80	18,000	302,190	16.788	9.830	9.818	9.842	9.807	9.830	30,763	9.8231	0.24%
2014-08-12	0	16.76	16.76	16.80	16.68	16.82	123,500	2,069,820	16.760	9.807	9.807	9.830	9.760	9.842	211,069	9.8064	-0.12%
2014-08-11	0	16.78	16.76	16.78	16.68	16.78	81,000	1,355,230	16.731	9.818	9.807	9.818	9.760	9.818	138,434	9.7897	0.12%
2014-08-08	0	16.76	16.74	16.76	16.72	16.78	91,000	1,522,810	16.734	9.807	9.795	9.807	9.783	9.818	155,525	9.7914	0.24%
2014-08-07	0	16.72	16.70	16.74	16.60	16.76	92,500	1,543,550	16.687	9.783	9.771	9.795	9.713	9.807	158,088	9.7638	0.12%
2014-08-06	0	16.70	16.68	16.70	16.66	16.74	129,000	2,151,720	16.680	9.771	9.760	9.771	9.748	9.795	220,469	9.7597	0.24%
2014-08-05	0	16.66	16.66	16.70	16.64	16.70	69,500	1,158,080	16.663	9.748	9.748	9.771	9.736	9.771	118,780	9.7498	0.00%
2014-08-04	0	16.66	16.62	16.64	16.58	16.78	141,500	2,357,470	16.661	9.748	9.725	9.736	9.701	9.818	241,832	9.7484	-0.36%
2014-08-01	0	16.72	16.68	16.74	16.60	16.74	196,500	3,275,680	16.670	9.783	9.760	9.795	9.713	9.795	335,831	9.7540	0.12%
2014-07-31	0	16.70	16.66	16.70	16.54	16.70	171,000	2,842,240	16.621	9.771	9.748	9.771	9.678	9.771	292,250	9.7254	0.72%
2014-07-30	0	16.58	16.58	16.60	16.56	16.60	126,500	2,098,000	16.585	9.701	9.701	9.713	9.690	9.713	216,196	9.7041	0.00%
2014-07-29	0	16.58	16.58	16.62	16.50	16.62	118,000	1,955,530	16.572	9.701	9.701	9.725	9.654	9.725	201,669	9.6967	-0.12%
2014-07-28	0	16.60	16.56	16.60	16.50	16.60	58,000	958,230	16.521	9.713	9.690	9.713	9.654	9.713	99,126	9.6668	0.36%
2014-07-25	0	16.54	16.52	16.54	16.50	16.56	91,800	1,516,320	16.518	9.678	9.666	9.678	9.654	9.690	156,892	9.6647	0.12%
2014-07-24	0	16.52	16.46	16.52	16.44	16.52	155,000	2,557,580	16.501	9.666	9.631	9.666	9.619	9.666	264,905	9.6547	0.49%
2014-07-23	0	16.44	16.44	16.48	16.44	16.48	62,000	1,020,040	16.452	9.619	9.619	9.643	9.619	9.643	105,962	9.6265	0.24%
2014-07-22	0	16.40	16.40	16.42	16.38	16.44	147,500	2,419,510	16.403	9.596	9.596	9.608	9.584	9.619	252,087	9.5979	0.00%
2014-07-21	0	16.40	16.30	16.42	16.36	16.44	32,500	532,890	16.397	9.596	9.537	9.608	9.572	9.619	55,545	9.5939	0.00%
2014-07-18	0	16.40	16.38	16.40	16.28	16.48	84,000	1,376,950	16.392	9.596	9.584	9.596	9.526	9.643	143,561	9.5914	0.12%
2014-07-17	0	16.38	16.28	16.38	16.10	16.40	57,500	933,950	16.243	9.584	9.526	9.584	9.420	9.596	98,271	9.5038	1.11%
2014-07-16	0	16.20	16.18	16.20	16.12	16.30	66,500	1,076,870	16.194	9.479	9.467	9.479	9.432	9.537	113,653	9.4751	-0.37%
2014-07-15	0	16.26	16.24	16.26	16.20	16.28	26,500	430,530	16.246	9.514	9.502	9.514	9.479	9.526	45,290	9.5060	0.25%
2014-07-14	0	16.22	16.14	16.22	16.06	16.22	76,000	1,227,320	16.149	9.491	9.444	9.491	9.397	9.491	129,889	9.4490	-0.25%
2014-07-11	0	16.26	16.26	16.28	16.26	16.38	85,600	1,395,930	16.308	9.514	9.514	9.526	9.514	9.584	146,296	9.5418	-0.25%
2014-07-10	0	16.30	16.28	16.30	16.20	16.38	58,675	956,822	16.307	9.537	9.526	9.537	9.479	9.584	100,279	9.5416	0.25%
2014-07-09	0	16.26	16.20	16.26	16.26	16.32	62,000	1,010,470	16.298	9.514	9.479	9.514	9.514	9.549	105,962	9.5362	-0.25%
2014-07-08	0	16.30	16.30	16.40	16.30	16.40	45,000	735,420	16.343	9.537	9.537	9.596	9.537	9.596	76,908	9.5624	0.00%
2014-07-07	0	16.30	16.28	16.40	16.22	16.46	50,500	821,730	16.272	9.537	9.526	9.596	9.491	9.631	86,308	9.5209	0.37%
2014-07-04	0	16.24	16.24	16.30	16.24	16.44	46,500	759,710	16.338	9.502	9.502	9.537	9.502	9.619	79,471	9.5595	-0.12%
2014-07-03	0	16.26	16.22	16.26	16.18	16.40	129,500	2,104,070	16.248	9.514	9.491	9.514	9.467	9.596	221,324	9.5068	1.37%
2014-07-02	0	16.04	16.02	16.04	15.94	16.08	195,500	3,132,420	16.023	9.385	9.374	9.385	9.327	9.409	334,122	9.3751	0.63%
2014-06-30	0	15.94	15.86	15.94	15.82	16.08	155,500	2,476,980	15.929	9.327	9.280	9.327	9.257	9.409	265,759	9.3204	-0.38%
2014-06-27	0	16.00	15.94	15.96	15.90	16.10	434,324	6,946,621	15.994	9.362	9.327	9.338	9.303	9.420	742,287	9.3584	0.76%
2014-06-26	0	15.88	15.84	15.88	15.74	16.70	482,500	7,684,010	15.925	9.292	9.268	9.292	9.210	9.771	824,623	9.3182	-4.22%
2014-06-25	0	16.58	16.46	16.58	16.50	16.70	249,000	4,133,910	16.602	9.701	9.631	9.701	9.654	9.771	425,557	9.7141	-0.12%
2014-06-24	0	16.60	16.60	16.62	16.54	16.64	310,500	5,152,080	16.593	9.713	9.713	9.725	9.678	9.736	530,664	9.7087	0.00%
2014-06-23	0	16.60	16.60	16.62	16.54	16.64	91,500	1,518,210	16.592	9.713	9.713	9.725	9.678	9.736	156,379	9.7085	0.24%
2014-06-20	0	16.56	16.50	16.56	16.50	16.56	23,000	379,690	16.508	9.690	9.654	9.690	9.654	9.690	39,308	9.6592	0.24%
2014-06-19	0	16.52	16.50	16.52	16.44	16.60	48,500	800,570	16.507	9.666	9.654	9.666	9.619	9.713	82,890	9.6583	0.49%
2014-06-18	0	16.44	16.40	16.50	16.44	16.56	15,500	256,020	16.517	9.619	9.596	9.654	9.619	9.690	26,490	9.6646	-0.60%
2014-06-17	0	16.54	16.50	16.60	16.54	16.58	4,000	66,180	16.545	9.678	9.654	9.713	9.678	9.701	6,836	9.6807	0.00%
2014-06-16	0	16.54	16.50	16.60	16.46	16.82	60,500	1,001,900	16.560	9.678	9.654	9.713	9.631	9.842	103,398	9.6897	0.12%
2014-06-13	0	16.52	16.50	16.52	16.50	16.54	79,000	1,303,750	16.503	9.666	9.654	9.666	9.654	9.678	135,016	9.6563	0.24%
2014-06-12	0	16.48	16.48	16.54	16.48	16.60	10,500	173,620	16.535	9.643	9.643	9.678	9.643	9.713	17,945	9.6750	-0.12%
2014-06-11	0	16.50	16.48	16.52	16.48	16.54	103,000	1,699,700	16.502	9.654	9.643	9.666	9.643	9.678	176,033	9.6556	0.00%
2014-06-10	0	16.50	16.44	16.50	16.38	16.50	69,300	1,141,800	16.476	9.654	9.619	9.654	9.584	9.654	118,438	9.6405	0.61%
2014-06-09	0	16.40	16.40	16.52	16.30	16.54	22,000	360,360	16.380	9.596	9.596	9.666	9.537	9.678	37,599	9.5842	-0.49%
2014-06-06	0	16.48	16.46	16.48	16.46	16.56	56,000	923,170	16.485	9.643	9.631	9.643	9.631	9.690	95,708	9.6457	-0.12%
2014-06-05	0	16.50	16.50	16.52	16.40	16.56	146,500	2,414,210	16.479	9.654	9.654	9.666	9.596	9.690	250,378	9.6423	0.61%
2014-06-04	0	16.40	16.40	16.44	16.32	16.46	97,000	1,589,120	16.383	9.596	9.596	9.619	9.549	9.631	165,779	9.5858	0.37%
2014-06-03	0	16.34	16.32	16.36	16.26	16.40	96,000	1,565,990	16.312	9.561	9.549	9.572	9.514	9.596	164,070	9.5446	0.49%
2014-05-30	0	16.26	16.24	16.28	16.20	16.28	106,500	1,730,480	16.249	9.514	9.502	9.526	9.479	9.526	182,015	9.5073	0.49%
2014-05-29	0	16.18	16.18	16.20	16.18	16.24	38,000	615,620	16.201	9.467	9.467	9.479	9.467	9.502	64,944	9.4792	0.00%
2014-05-28	0	16.18	16.16	16.18	16.14	16.22	100,500	1,625,770	16.177	9.467	9.455	9.467	9.444	9.491	171,761	9.4653	0.50%
2014-05-27	0	16.10	16.10	16.16	16.10	16.10	38,000	611,800	16.100	9.420	9.420	9.455	9.420	9.420	64,944	9.4204	0.00%
2014-05-26	0	16.10	16.10	16.14	16.10	16.16	27,500	443,390	16.123	9.420	9.420	9.444	9.420	9.455	46,999	9.4340	0.00%
2014-05-23	0	16.10	16.02	16.10	15.60	16.12	115,700	1,848,042	15.973	9.420	9.374	9.420	9.128	9.432	197,739	9.3459	0.63%
2014-05-22	0	16.00	16.00	16.14	16.00	16.14	27,000	433,040	16.039	9.362	9.362	9.444	9.362	9.444	46,145	9.3844	-0.50%
2014-05-21	0	16.08	16.08	16.12	16.04	16.12	42,500	683,860	16.091	9.409	9.409	9.432	9.385	9.432	72,635	9.4150	0.25%
2014-05-20	0	16.04	16.04	16.08	16.00	16.06	62,000	993,320	16.021	9.385	9.385	9.409	9.362	9.397	105,962	9.3743	0.25%
2014-05-19	0	16.00	16.00	16.04	16.00	16.02	87,500	1,400,100	16.001	9.362	9.362	9.385	9.362	9.374	149,543	9.3625	0.00%
2014-05-16	0	16.00	15.96	16.06	15.92	16.12	58,000	927,820	15.997	9.362	9.338	9.397	9.315	9.432	99,126	9.3600	-0.87%
2014-05-15	0	16.14	16.02	16.14	16.02	16.14	44,500	714,770	16.062	9.444	9.374	9.444	9.374	9.444	76,053	9.3983	0.00%
2014-05-14	0	16.14	16.12	16.14	16.10	16.14	100,900	1,626,950	16.124	9.444	9.432	9.444	9.420	9.444	172,444	9.4346	0.25%
2014-05-13	0	16.10	16.10	16.14	16.06	16.16	42,948	691,523	16.101	9.420	9.420	9.444	9.397	9.455	73,401	9.4212	-0.37%
2014-05-12	0	16.16	16.10	16.16	16.00	16.16	136,000	2,184,900	16.065	9.455	9.420	9.455	9.362	9.455	232,433	9.4001	1.13%
2014-05-09	0	15.98	15.96	15.98	15.90	15.98	97,000	1,546,350	15.942	9.350	9.338	9.350	9.303	9.350	165,779	9.3278	-0.62%
2014-05-08	0	16.08	16.02	16.10	15.88	16.08	168,000	2,680,360	15.955	9.409	9.374	9.420	9.292	9.409	287,123	9.3352	0.37%
2014-05-07	0	16.02	16.00	16.02	15.90	16.02	151,000	2,407,910	15.946	9.374	9.362	9.374	9.303	9.374	258,068	9.3305	0.63%
2014-05-05	0	15.92	15.92	15.94	15.90	15.92	37,000	588,740	15.912	9.315	9.315	9.327	9.303	9.315	63,235	9.3103	0.00%
2014-05-02	0	15.92	15.90	15.92	15.84	15.94	32,500	516,290	15.886	9.315	9.303	9.315	9.268	9.327	55,545	9.2951	0.51%
2014-04-30	0	15.84	15.82	15.84	15.82	15.88	57,500	910,940	15.842	9.268	9.257	9.268	9.257	9.292	98,271	9.2697	-0.38%
2014-04-29	0	15.90	15.88	15.94	15.86	15.96	31,500	499,890	15.870	9.303	9.292	9.327	9.280	9.338	53,835	9.2855	0.25%
2014-04-28	0	15.86	15.86	15.94	15.80	15.90	241,000	3,822,900	15.863	9.280	9.280	9.327	9.245	9.303	411,884	9.2815	0.38%
2014-04-25	0	15.80	15.80	15.82	15.76	15.90	24,500	387,790	15.828	9.245	9.245	9.257	9.221	9.303	41,872	9.2613	-1.13%
2014-04-24	0	15.98	15.94	16.00	15.76	16.00	308,000	4,899,200	15.906	9.350	9.327	9.362	9.221	9.362	526,391	9.3071	1.14%
2014-04-23	0	15.80	15.76	15.80	15.76	15.92	101,000	1,602,750	15.869	9.245	9.221	9.245	9.221	9.315	172,615	9.2851	-0.25%
2014-04-22	0	15.84	15.84	15.90	15.70	15.86	18,500	291,850	15.776	9.268	9.268	9.303	9.186	9.280	31,618	9.2306	0.38%
2014-04-17	0	15.78	15.78	15.84	15.78	15.86	52,000	822,510	15.818	9.233	9.233	9.268	9.233	9.280	88,871	9.2551	0.13%
2014-04-16	0	15.76	15.76	15.78	15.76	15.80	39,000	615,240	15.775	9.221	9.221	9.233	9.221	9.245	66,653	9.2304	0.00%
2014-04-15	0	15.76	15.72	15.76	15.66	15.78	24,613	387,338	15.737	9.221	9.198	9.221	9.163	9.233	42,065	9.2080	0.64%
2014-04-14	0	15.66	15.66	15.70	15.62	15.80	106,500	1,674,050	15.719	9.163	9.163	9.186	9.140	9.245	182,015	9.1973	-0.51%
2014-04-11	0	15.74	15.70	15.80	15.68	15.74	2,000	31,430	15.715	9.210	9.186	9.245	9.175	9.210	3,418	9.1951	0.38%
2014-04-10	0	15.68	15.68	15.70	15.66	15.76	83,500	1,309,820	15.686	9.175	9.175	9.186	9.163	9.221	142,707	9.1784	0.13%
2014-04-09	0	15.66	15.66	15.72	15.66	15.72	29,000	455,110	15.693	9.163	9.163	9.198	9.163	9.198	49,563	9.1825	-0.38%
2014-04-08	0	15.72	15.72	15.74	15.72	15.80	168,601	2,656,905	15.759	9.198	9.198	9.210	9.198	9.245	288,150	9.2206	-0.13%
2014-04-07	0	15.74	15.70	15.74	15.60	15.74	60,500	950,405	15.709	9.210	9.186	9.210	9.128	9.210	103,398	9.1917	0.00%
2014-04-04	0	15.74	15.72	15.74	15.60	15.74	114,000	1,789,565	15.698	9.210	9.198	9.210	9.128	9.210	194,833	9.1851	0.13%
2014-04-03	0	15.72	15.72	15.74	15.70	15.72	39,500	620,520	15.709	9.198	9.198	9.210	9.186	9.198	67,508	9.1918	0.13%
2014-04-02	0	15.70	15.70	15.78	15.64	15.98	16,500	259,880	15.750	9.186	9.186	9.233	9.151	9.350	28,200	9.2158	0.38%
2014-04-01	0	15.64	15.64	15.72	15.60	15.80	56,500	886,190	15.685	9.151	9.151	9.198	9.128	9.245	96,562	9.1774	-0.26%
2014-03-31	0	15.68	15.68	15.72	15.62	15.78	25,000	392,070	15.683	9.175	9.175	9.198	9.140	9.233	42,727	9.1763	0.00%
2014-03-28	0	15.68	15.68	15.74	15.68	15.80	12,000	188,620	15.718	9.175	9.175	9.210	9.175	9.245	20,509	9.1970	0.00%
2014-03-27	0	15.68	15.68	15.74	15.68	15.72	36,000	564,680	15.686	9.175	9.175	9.210	9.175	9.198	61,526	9.1779	0.00%
2014-03-26	0	15.68	15.68	15.72	15.62	15.86	66,500	1,044,830	15.712	9.175	9.175	9.198	9.140	9.280	113,653	9.1932	-0.63%
2014-03-25	0	15.78	15.72	15.78	15.72	15.90	40,500	638,350	15.762	9.233	9.198	9.233	9.198	9.303	69,217	9.2224	0.51%
2014-03-24	0	15.70	15.70	15.72	15.70	15.76	46,500	730,790	15.716	9.186	9.186	9.198	9.186	9.221	79,471	9.1956	0.00%
2014-03-21	0	15.70	15.68	15.70	15.68	15.72	115,000	1,805,340	15.699	9.186	9.175	9.186	9.175	9.198	196,542	9.1855	0.13%
2014-03-20	0	15.68	15.68	15.80	15.68	15.84	6,700	105,344	15.723	9.175	9.175	9.245	9.175	9.268	11,451	9.1998	-1.01%
2014-03-19	0	15.84	15.84	15.90	15.84	15.84	29,000	459,360	15.840	9.268	9.268	9.303	9.268	9.268	49,563	9.2682	0.00%
2014-03-18	0	15.84	15.78	15.90	15.78	15.84	5,000	79,090	15.818	9.268	9.233	9.303	9.233	9.268	8,545	9.2554	0.76%
2014-03-17	0	15.72	15.72	15.76	15.72	15.76	102,300	1,609,662	15.735	9.198	9.198	9.221	9.198	9.221	174,837	9.2066	-0.51%
2014-03-14	0	15.80	15.80	15.82	15.80	16.04	59,000	938,690	15.910	9.245	9.245	9.257	9.245	9.385	100,835	9.3092	-1.25%
2014-03-13	0	16.00	16.00	16.02	15.90	16.10	15,500	248,190	16.012	9.362	9.362	9.374	9.303	9.420	26,490	9.3690	0.00%
2014-03-12	0	16.00	15.90	16.00	16.00	16.10	1,500	24,050	16.033	9.362	9.303	9.362	9.362	9.420	2,564	9.3814	0.00%
2014-03-11	0	16.00	16.00	16.06	15.82	16.10	59,000	944,000	16.000	9.362	9.362	9.397	9.257	9.420	100,835	9.3619	0.00%
2014-03-10	0	16.00	15.90	16.00	-	-	2,000	31,800	15.900	9.362	9.303	9.362	-	-	3,418	9.3033	-0.62%
2014-03-07	0	16.10	16.08	16.12	15.98	16.18	89,000	1,427,740	16.042	9.420	9.409	9.432	9.350	9.467	152,107	9.3864	1.13%
2014-03-06	0	15.92	15.90	16.00	15.90	16.08	31,000	494,220	15.943	9.315	9.303	9.362	9.303	9.409	52,981	9.3283	-1.12%
2014-03-05	0	16.10	15.96	16.08	15.94	16.10	129,000	2,073,630	16.075	9.420	9.338	9.409	9.327	9.420	220,469	9.4055	0.50%
2014-03-04	0	16.02	15.96	16.06	15.92	16.08	51,500	824,560	16.011	9.374	9.338	9.397	9.315	9.409	88,017	9.3682	-0.50%
2014-03-03	0	16.10	15.96	16.12	15.92	16.12	93,000	1,493,220	16.056	9.420	9.338	9.432	9.315	9.432	158,943	9.3947	-0.12%
2014-02-28	0	16.12	16.10	16.12	15.92	16.18	211,500	3,384,520	16.002	9.432	9.420	9.432	9.315	9.467	361,467	9.3633	1.26%
2014-02-27	0	15.92	15.92	15.94	15.90	15.96	168,500	2,682,110	15.918	9.315	9.315	9.327	9.303	9.338	287,977	9.3136	0.13%
2014-02-26	0	15.90	15.90	15.92	15.90	15.92	99,500	1,582,650	15.906	9.303	9.303	9.315	9.303	9.315	170,052	9.3069	0.00%
2014-02-25	0	15.90	15.90	15.92	15.86	15.94	52,500	834,770	15.900	9.303	9.303	9.315	9.280	9.327	89,726	9.3036	0.00%
2014-02-24	0	15.90	15.90	15.94	15.84	15.92	174,500	2,773,670	15.895	9.303	9.303	9.327	9.268	9.315	298,231	9.3004	0.00%
2014-02-21	0	15.90	15.90	15.92	15.86	15.94	63,000	1,001,560	15.898	9.303	9.303	9.315	9.280	9.327	107,671	9.3020	0.51%
2014-02-20	0	15.82	15.82	15.90	15.78	15.96	38,000	602,110	15.845	9.257	9.257	9.303	9.233	9.338	64,944	9.2712	-0.50%
2014-02-19	0	15.90	15.90	15.94	15.80	15.96	104,500	1,659,860	15.884	9.303	9.303	9.327	9.245	9.338	178,597	9.2939	0.38%
2014-02-18	0	15.84	15.80	15.84	15.72	15.90	40,500	640,200	15.807	9.268	9.245	9.268	9.198	9.303	69,217	9.2492	-0.13%
2014-02-17	0	15.86	15.72	15.86	15.86	15.86	11,000	174,460	15.860	9.280	9.198	9.280	9.280	9.280	18,800	9.2799	0.00%
2014-02-14	0	15.86	15.78	15.86	15.70	15.92	21,500	339,850	15.807	9.280	9.233	9.280	9.186	9.315	36,745	9.2489	0.38%
2014-02-13	0	15.80	15.80	15.84	15.80	15.96	85,900	1,359,180	15.823	9.245	9.245	9.268	9.245	9.338	146,808	9.2582	-0.25%
2014-02-12	0	15.84	15.80	15.90	15.76	15.98	105,000	1,667,680	15.883	9.268	9.245	9.303	9.221	9.350	179,452	9.2932	-0.25%
2014-02-11	0	15.88	15.88	15.90	15.68	15.94	109,896	1,743,630	15.866	9.292	9.292	9.303	9.175	9.327	187,819	9.2836	0.25%
2014-02-10	0	15.84	15.84	15.88	15.68	15.86	48,500	767,710	15.829	9.268	9.268	9.292	9.175	9.280	82,890	9.2618	0.00%
2014-02-07	0	15.84	15.84	15.86	15.76	15.84	78,350	1,238,760	15.811	9.268	9.268	9.280	9.221	9.268	133,905	9.2510	0.51%
2014-02-06	0	15.76	15.74	15.76	15.60	15.78	47,900	754,626	15.754	9.221	9.210	9.221	9.128	9.233	81,864	9.2180	0.00%
2014-02-05	0	15.76	15.72	15.76	15.60	15.76	148,000	2,329,980	15.743	9.221	9.198	9.221	9.128	9.221	252,941	9.2115	0.13%
2014-02-04	0	15.74	15.70	15.72	15.68	15.76	176,500	2,771,820	15.704	9.210	9.186	9.198	9.175	9.221	301,650	9.1889	-0.13%
2014-01-30	0	15.76	15.76	15.80	15.64	15.76	110,500	1,738,020	15.729	9.221	9.221	9.245	9.151	9.221	188,851	9.2031	0.13%
2014-01-29	0	15.74	15.74	15.78	15.60	15.76	39,500	620,030	15.697	9.210	9.210	9.233	9.128	9.221	67,508	9.1845	0.64%
2014-01-28	0	15.64	15.60	15.66	15.60	15.74	80,500	1,263,390	15.694	9.151	9.128	9.163	9.128	9.210	137,580	9.1830	0.39%
2014-01-27	0	15.58	15.58	15.68	15.40	15.76	103,000	1,598,310	15.518	9.116	9.116	9.175	9.011	9.221	176,033	9.0796	-1.14%
2014-01-24	0	15.76	15.66	15.76	15.60	15.78	35,500	556,190	15.667	9.221	9.163	9.221	9.128	9.233	60,672	9.1672	0.38%
2014-01-23	0	15.70	15.70	15.72	15.68	15.74	106,500	1,672,440	15.704	9.186	9.186	9.198	9.175	9.210	182,015	9.1885	-0.25%
2014-01-22	0	15.74	15.72	15.76	15.70	15.78	55,000	865,305	15.733	9.210	9.198	9.221	9.186	9.233	93,998	9.2055	-0.13%
2014-01-21	0	15.76	15.74	15.94	15.70	15.76	35,000	550,290	15.723	9.221	9.210	9.327	9.186	9.221	59,817	9.1995	0.13%
2014-01-20	0	15.74	15.74	15.78	15.64	15.96	51,000	804,080	15.766	9.210	9.210	9.233	9.151	9.338	87,162	9.2251	0.00%
2014-01-17	0	15.74	15.72	15.78	15.72	15.76	54,000	849,810	15.737	9.210	9.198	9.233	9.198	9.221	92,289	9.2081	0.13%
2014-01-16	0	15.72	15.72	15.78	15.60	15.76	56,800	891,176	15.690	9.198	9.198	9.233	9.128	9.221	97,075	9.1803	0.77%
2014-01-15	0	15.60	15.60	15.62	15.54	15.60	40,500	631,120	15.583	9.128	9.128	9.140	9.093	9.128	69,217	9.1180	-0.13%
2014-01-14	0	15.62	15.56	15.62	15.56	15.62	68,500	1,067,860	15.589	9.140	9.104	9.140	9.104	9.140	117,071	9.1215	0.00%
2014-01-13	0	15.62	15.60	15.62	15.60	15.70	298,000	4,653,840	15.617	9.140	9.128	9.140	9.128	9.186	509,301	9.1377	-0.26%
2014-01-10	0	15.66	15.62	15.66	15.62	15.70	399,000	6,265,214	15.702	9.163	9.140	9.163	9.140	9.186	681,916	9.1877	-0.38%
2014-01-09	0	15.72	15.70	15.72	15.68	15.74	51,500	808,930	15.707	9.198	9.186	9.198	9.175	9.210	88,017	9.1906	-0.38%
2014-01-08	0	15.78	15.74	15.78	15.70	15.78	81,980	1,291,803	15.758	9.233	9.210	9.233	9.186	9.233	140,109	9.2200	0.00%
2014-01-07	0	15.78	15.70	15.78	15.60	15.78	52,000	816,990	15.711	9.233	9.186	9.233	9.128	9.233	88,871	9.1930	-0.25%
2014-01-06	0	15.82	15.76	15.82	15.76	15.82	108,500	1,715,180	15.808	9.257	9.221	9.257	9.221	9.257	185,433	9.2496	0.00%
2014-01-03	0	15.82	15.82	15.86	15.80	15.96	225,000	3,562,820	15.835	9.257	9.257	9.280	9.245	9.338	384,539	9.2652	-0.88%
2014-01-02	0	15.96	15.96	15.98	15.86	15.98	119,000	1,895,220	15.926	9.338	9.338	9.350	9.280	9.350	203,378	9.3187	0.50%
2013-12-31	0	15.88	15.82	15.88	15.78	15.90	85,000	1,344,290	15.815	9.292	9.257	9.292	9.233	9.303	145,270	9.2537	0.51%
2013-12-30	0	15.80	15.78	15.80	15.72	15.80	73,500	1,159,950	15.782	9.245	9.233	9.245	9.198	9.245	125,616	9.2341	0.38%
2013-12-27	0	15.74	15.74	15.78	15.74	16.34	77,500	1,233,130	15.911	9.210	9.210	9.233	9.210	9.561	132,452	9.3100	-0.25%
2013-12-24	0	15.78	15.76	15.80	15.70	15.78	12,000	189,050	15.754	9.233	9.221	9.245	9.186	9.233	20,509	9.2180	0.00%
2013-12-23	0	15.78	15.70	15.78	15.70	15.82	76,500	1,207,930	15.790	9.233	9.186	9.233	9.186	9.257	130,743	9.2389	0.13%
2013-12-20	0	15.76	15.74	15.80	15.70	15.76	502,000	7,909,130	15.755	9.221	9.210	9.245	9.186	9.221	857,949	9.2186	0.00%
2013-12-19	0	15.76	15.76	15.80	15.72	15.86	110,500	1,744,470	15.787	9.221	9.221	9.245	9.198	9.280	188,851	9.2373	0.13%
2013-12-18	0	15.74	15.74	15.78	15.70	15.78	323,500	5,091,730	15.740	9.210	9.210	9.233	9.186	9.233	552,882	9.2094	-0.25%
2013-12-17	0	15.78	15.76	15.78	15.74	15.82	352,000	5,553,910	15.778	9.233	9.221	9.233	9.210	9.257	601,590	9.2321	0.25%
2013-12-16	0	15.74	15.72	15.78	15.74	15.88	54,500	862,180	15.820	9.210	9.198	9.233	9.210	9.292	93,144	9.2564	-0.38%
2013-12-13	0	15.80	15.80	15.82	15.80	15.82	47,313	748,044	15.811	9.245	9.245	9.257	9.245	9.257	80,861	9.2510	0.00%
2013-12-12	0	15.80	15.80	15.82	15.72	15.84	25,500	402,480	15.784	9.245	9.245	9.257	9.198	9.268	43,581	9.2352	0.38%
2013-12-11	0	15.74	15.72	15.80	15.72	15.88	128,000	2,019,780	15.780	9.210	9.198	9.245	9.198	9.292	218,760	9.2329	-0.32%
2013-12-10	0	16.02	16.06	16.08	15.96	16.10	134,600	2,155,408	16.013	9.239	9.262	9.274	9.204	9.285	233,391	9.2352	0.50%
2013-12-09	0	15.94	15.94	15.98	15.90	15.98	160,000	2,552,120	15.951	9.193	9.193	9.216	9.170	9.216	277,433	9.1990	0.25%
2013-12-06	0	15.90	15.90	15.92	15.90	15.98	45,500	724,880	15.931	9.170	9.170	9.181	9.170	9.216	78,895	9.1879	-0.13%
2013-12-05	0	15.92	15.90	15.92	15.90	15.98	201,000	3,203,650	15.939	9.181	9.170	9.181	9.170	9.216	348,525	9.1920	-0.38%
2013-12-04	0	15.98	15.94	15.98	15.90	16.00	122,500	1,955,590	15.964	9.216	9.193	9.216	9.170	9.227	212,410	9.2067	-0.13%
2013-12-03	0	16.00	15.94	16.00	15.96	16.08	395,000	6,315,090	15.988	9.227	9.193	9.227	9.204	9.274	684,913	9.2203	0.00%
2013-12-02	0	16.00	15.94	16.00	15.84	16.00	372,500	5,919,290	15.891	9.227	9.193	9.227	9.135	9.227	645,899	9.1644	1.14%
2013-11-29	0	15.82	15.80	15.84	15.78	15.96	1,555,500	24,612,980	15.823	9.124	9.112	9.135	9.101	9.204	2,697,171	9.1255	1.02%
2013-11-28	0	15.66	15.64	15.70	15.56	15.94	350,500	5,518,700	15.745	9.031	9.020	9.054	8.974	9.193	607,752	9.0805	-1.39%
2013-11-27	0	15.88	15.88	15.90	15.84	15.98	116,000	1,845,790	15.912	9.158	9.158	9.170	9.135	9.216	201,139	9.1767	-0.63%
2013-11-26	0	15.98	15.88	15.98	15.82	15.98	22,500	358,220	15.921	9.216	9.158	9.216	9.124	9.216	39,014	9.1818	0.38%
2013-11-25	0	15.92	15.88	15.96	15.80	15.98	58,500	929,950	15.897	9.181	9.158	9.204	9.112	9.216	101,436	9.1678	0.76%
2013-11-22	0	15.80	15.80	15.86	15.80	15.86	59,500	941,790	15.828	9.112	9.112	9.147	9.112	9.147	103,170	9.1285	-0.38%
2013-11-21	0	15.86	15.86	15.90	15.86	15.90	35,000	556,040	15.887	9.147	9.147	9.170	9.147	9.170	60,689	9.1622	0.00%
2013-11-20	0	15.86	15.86	15.90	15.80	15.90	77,500	1,226,630	15.827	9.147	9.147	9.170	9.112	9.170	134,382	9.1280	-0.25%
2013-11-19	0	15.90	15.86	15.90	15.80	15.94	72,500	1,150,620	15.871	9.170	9.147	9.170	9.112	9.193	125,712	9.1528	0.13%
2013-11-18	0	15.88	15.88	15.96	15.78	15.96	115,500	1,831,890	15.861	9.158	9.158	9.204	9.101	9.204	200,272	9.1470	0.13%
2013-11-15	0	15.86	15.86	15.92	15.80	15.94	72,000	1,140,390	15.839	9.147	9.147	9.181	9.112	9.193	124,845	9.1345	0.13%
2013-11-14	0	15.84	15.82	15.90	15.82	15.92	127,000	2,017,480	15.886	9.135	9.124	9.170	9.124	9.181	220,213	9.1615	-0.38%
2013-11-13	0	15.90	15.88	15.90	15.80	15.96	52,000	826,740	15.899	9.170	9.158	9.170	9.112	9.204	90,166	9.1691	-0.25%
2013-11-12	0	15.94	15.94	15.98	15.94	16.00	131,000	2,091,930	15.969	9.193	9.193	9.216	9.193	9.227	227,148	9.2095	0.00%
2013-11-11	0	15.94	15.94	16.00	15.94	16.06	220,000	3,512,440	15.966	9.193	9.193	9.227	9.193	9.262	381,471	9.2076	-0.13%
2013-11-08	0	15.96	15.96	15.98	15.96	16.00	31,300	499,818	15.969	9.204	9.204	9.216	9.204	9.227	54,273	9.2094	0.00%
2013-11-07	0	15.96	15.96	15.98	15.94	15.98	70,500	1,125,580	15.966	9.204	9.204	9.216	9.193	9.216	122,244	9.2077	-0.13%
2013-11-06	0	15.98	15.98	16.00	15.88	16.00	138,500	2,208,260	15.944	9.216	9.216	9.227	9.158	9.227	240,153	9.1952	0.63%
2013-11-05	0	15.88	15.88	15.90	15.84	15.92	66,000	1,049,740	15.905	9.158	9.158	9.170	9.135	9.181	114,441	9.1727	0.25%
2013-11-04	0	15.84	15.84	15.98	15.82	15.94	92,208	1,463,703	15.874	9.135	9.135	9.216	9.124	9.193	159,885	9.1547	-0.25%
2013-11-01	0	15.88	15.86	15.88	15.80	15.88	42,000	665,760	15.851	9.158	9.147	9.158	9.112	9.158	72,826	9.1418	0.00%
2013-10-31	0	15.88	15.88	15.90	15.82	15.92	85,000	1,348,730	15.867	9.158	9.158	9.170	9.124	9.181	147,386	9.1510	-0.25%
2013-10-30	0	15.92	15.92	15.94	15.74	15.94	105,500	1,672,780	15.856	9.181	9.181	9.193	9.078	9.193	182,932	9.1442	0.89%
2013-10-29	0	15.78	15.78	15.84	15.74	15.84	73,000	1,153,650	15.803	9.101	9.101	9.135	9.078	9.135	126,579	9.1141	-0.50%
2013-10-28	0	15.86	15.86	15.92	15.80	15.98	54,500	865,300	15.877	9.147	9.147	9.181	9.112	9.216	94,501	9.1565	0.00%
2013-10-25	0	15.86	15.86	15.88	15.64	15.86	79,000	1,244,870	15.758	9.147	9.147	9.158	9.020	9.147	136,983	9.0878	0.89%
2013-10-24	0	15.72	15.62	15.74	15.62	15.78	154,000	2,411,570	15.660	9.066	9.008	9.078	9.008	9.101	267,029	9.0311	0.00%
2013-10-23	0	15.72	15.72	15.74	15.68	15.92	270,500	4,268,762	15.781	9.066	9.066	9.078	9.043	9.181	469,035	9.1012	-1.13%
2013-10-22	0	15.90	15.88	15.96	15.90	16.00	111,000	1,768,811	15.935	9.170	9.158	9.204	9.170	9.227	192,469	9.1901	-0.50%
2013-10-21	0	15.98	15.98	16.00	15.92	16.08	120,000	1,914,510	15.954	9.216	9.216	9.227	9.181	9.274	208,075	9.2011	0.13%
2013-10-18	0	15.96	15.96	16.04	15.92	16.12	108,500	1,734,620	15.987	9.204	9.204	9.251	9.181	9.297	188,134	9.2201	0.25%
2013-10-17	0	15.92	15.92	15.98	15.90	15.98	79,500	1,266,980	15.937	9.181	9.181	9.216	9.170	9.216	137,850	9.1910	0.00%
2013-10-16	0	15.92	15.92	15.96	15.90	15.98	97,000	1,546,010	15.938	9.181	9.181	9.204	9.170	9.216	168,194	9.1918	-0.38%
2013-10-15	0	15.98	15.98	16.04	15.94	16.04	77,500	1,239,950	15.999	9.216	9.216	9.251	9.193	9.251	134,382	9.2271	-0.13%
2013-10-11	0	16.00	16.00	16.06	15.90	16.08	156,500	2,508,270	16.027	9.227	9.227	9.262	9.170	9.274	271,364	9.2432	-0.25%
2013-10-10	0	16.04	16.04	16.10	16.04	16.10	60,500	972,190	16.069	9.251	9.251	9.285	9.251	9.285	104,904	9.2674	-0.74%
2013-10-09	0	16.16	16.14	16.16	16.08	16.16	252,400	4,069,870	16.125	9.320	9.308	9.320	9.274	9.320	437,651	9.2994	0.62%
2013-10-08	0	16.06	16.02	16.10	16.04	16.16	62,500	1,005,110	16.082	9.262	9.239	9.285	9.251	9.320	108,372	9.2746	-0.62%
2013-10-07	0	16.16	16.10	16.16	16.06	16.18	48,000	774,250	16.130	9.320	9.285	9.320	9.262	9.331	83,230	9.3025	0.12%
2013-10-04	0	16.14	16.14	16.16	15.96	16.30	240,500	3,870,330	16.093	9.308	9.308	9.320	9.204	9.400	417,017	9.2810	1.00%
2013-10-03	0	15.98	15.96	15.98	15.90	15.98	130,500	2,083,100	15.962	9.216	9.204	9.216	9.170	9.216	226,281	9.2058	0.00%
2013-10-02	0	15.98	15.98	16.00	15.98	16.00	178,700	2,857,906	15.993	9.216	9.216	9.227	9.216	9.227	309,858	9.2233	0.00%
2013-09-30	0	15.98	15.98	16.00	15.98	16.08	120,300	1,924,369	15.996	9.216	9.216	9.227	9.216	9.274	208,595	9.2254	-0.50%
2013-09-27	0	16.06	16.06	16.08	16.00	16.18	71,000	1,140,550	16.064	9.262	9.262	9.274	9.227	9.331	123,111	9.2644	0.25%
2013-09-26	0	16.02	16.00	16.04	15.96	16.04	78,500	1,256,090	16.001	9.239	9.227	9.251	9.204	9.251	136,116	9.2281	-0.12%
2013-09-25	0	16.04	16.04	16.06	16.02	16.06	52,000	834,010	16.039	9.251	9.251	9.262	9.239	9.262	90,166	9.2497	0.12%
2013-09-24	0	16.02	16.02	16.06	16.02	16.14	106,000	1,704,570	16.081	9.239	9.239	9.262	9.239	9.308	183,799	9.2741	-0.74%
2013-09-23	0	16.14	16.14	16.16	16.14	16.20	30,000	485,240	16.175	9.308	9.308	9.320	9.308	9.343	52,019	9.3282	-0.25%
2013-09-19	0	16.18	16.18	16.24	16.18	16.28	112,500	1,825,340	16.225	9.331	9.331	9.366	9.331	9.389	195,070	9.3573	0.00%
2013-09-18	0	16.18	16.16	16.20	16.12	16.26	69,000	1,115,506	16.167	9.331	9.320	9.343	9.297	9.377	119,643	9.3236	-0.12%
2013-09-17	0	16.20	16.18	16.20	16.16	16.28	85,000	1,377,340	16.204	9.343	9.331	9.343	9.320	9.389	147,386	9.3451	-0.49%
2013-09-16	0	16.28	16.26	16.28	16.10	16.30	154,000	2,500,080	16.234	9.389	9.377	9.389	9.285	9.400	267,029	9.3626	-0.06%
2013-09-13	0	16.78	16.74	16.78	16.70	16.80	344,000	5,760,560	16.746	9.395	9.372	9.395	9.350	9.406	614,423	9.3756	0.12%
2013-09-12	0	16.76	16.76	16.78	16.70	16.84	255,500	4,279,370	16.749	9.383	9.383	9.395	9.350	9.428	456,352	9.3773	0.12%
2013-09-11	0	16.74	16.74	16.76	16.72	16.82	320,000	5,361,560	16.755	9.372	9.372	9.383	9.361	9.417	571,557	9.3806	-0.48%
2013-09-10	0	16.82	16.74	16.82	16.74	16.92	122,500	2,062,400	16.836	9.417	9.372	9.417	9.372	9.473	218,799	9.4260	0.12%
2013-09-09	0	16.80	16.80	16.88	16.76	16.90	161,000	2,710,770	16.837	9.406	9.406	9.451	9.383	9.462	287,564	9.4267	0.36%
2013-09-06	0	16.74	16.74	16.96	16.64	16.90	251,500	4,220,970	16.783	9.372	9.372	9.495	9.316	9.462	449,208	9.3965	0.60%
2013-09-05	0	16.64	16.66	16.68	16.52	16.66	99,000	1,642,710	16.593	9.316	9.328	9.339	9.249	9.328	176,825	9.2900	0.73%
2013-09-04	0	16.52	16.48	16.52	16.46	16.56	28,500	470,340	16.503	9.249	9.227	9.249	9.216	9.272	50,904	9.2397	-0.12%
2013-09-03	0	16.54	16.52	16.58	16.32	16.58	134,500	2,209,490	16.427	9.260	9.249	9.283	9.137	9.283	240,232	9.1973	1.47%
2013-09-02	0	16.30	16.30	16.36	16.28	16.36	135,000	2,201,160	16.305	9.126	9.126	9.160	9.115	9.160	241,125	9.1287	0.12%
2013-08-30	0	16.28	16.24	16.30	16.20	16.38	62,500	1,017,790	16.285	9.115	9.092	9.126	9.070	9.171	111,632	9.1174	0.62%
2013-08-29	0	16.18	16.18	16.22	16.18	16.24	96,500	1,562,930	16.196	9.059	9.059	9.081	9.059	9.092	172,360	9.0678	0.00%
2013-08-28	0	16.18	16.18	16.20	16.18	16.30	124,000	2,011,130	16.219	9.059	9.059	9.070	9.059	9.126	221,478	9.0805	-0.49%
2013-08-27	0	16.26	16.26	16.30	16.16	16.36	87,500	1,423,370	16.267	9.104	9.104	9.126	9.048	9.160	156,285	9.1075	0.25%
2013-08-26	0	16.22	16.22	16.24	16.22	16.30	49,000	796,110	16.247	9.081	9.081	9.092	9.081	9.126	87,520	9.0964	0.00%
2013-08-23	0	16.22	16.22	16.24	16.22	16.26	21,500	349,160	16.240	9.081	9.081	9.092	9.081	9.104	38,401	9.0924	0.25%
2013-08-22	0	16.18	16.18	16.24	16.16	16.24	126,700	2,050,910	16.187	9.059	9.059	9.092	9.048	9.092	226,301	9.0628	-0.12%
2013-08-21	0	16.20	16.18	16.24	16.14	16.24	311,000	5,035,600	16.192	9.070	9.059	9.092	9.036	9.092	555,482	9.0653	0.50%
2013-08-20	0	16.12	16.12	16.14	16.12	16.18	131,500	2,121,650	16.134	9.025	9.025	9.036	9.025	9.059	234,874	9.0331	-0.25%
2013-08-19	0	16.16	16.16	16.18	16.16	16.22	43,000	696,320	16.193	9.048	9.048	9.059	9.048	9.081	76,803	9.0663	-0.12%
2013-08-16	0	16.18	16.16	16.20	16.14	16.20	177,000	2,862,230	16.171	9.059	9.048	9.070	9.036	9.070	316,142	9.0536	-0.25%
2013-08-15	0	16.22	16.20	16.28	16.14	16.30	175,500	2,839,670	16.180	9.081	9.070	9.115	9.036	9.126	313,463	9.0590	0.25%
2013-08-13	0	16.18	16.16	16.18	16.14	16.22	171,500	2,774,740	16.179	9.059	9.048	9.059	9.036	9.081	306,319	9.0583	0.00%
2013-08-12	0	16.18	16.16	16.22	16.16	16.22	191,500	3,099,710	16.186	9.059	9.048	9.081	9.048	9.081	342,041	9.0624	0.00%
2013-08-09	0	16.18	16.18	16.20	16.16	16.20	159,500	2,579,230	16.171	9.059	9.059	9.070	9.048	9.070	284,885	9.0536	0.25%
2013-08-08	0	16.14	16.14	16.16	16.12	16.20	85,500	1,380,220	16.143	9.036	9.036	9.048	9.025	9.070	152,713	9.0380	0.00%
2013-08-07	0	16.14	16.14	16.20	16.14	16.20	126,000	2,036,480	16.163	9.036	9.036	9.070	9.036	9.070	225,050	9.0490	-0.49%
2013-08-06	0	16.22	16.18	16.22	16.12	16.28	153,500	2,482,360	16.172	9.081	9.059	9.081	9.025	9.115	274,169	9.0541	0.00%
2013-08-05	0	16.22	16.16	16.22	16.14	16.24	237,000	3,836,050	16.186	9.081	9.048	9.081	9.036	9.092	423,309	9.0621	-0.12%
2013-08-02	0	16.24	16.18	16.26	16.20	16.30	171,500	2,784,110	16.234	9.092	9.059	9.104	9.070	9.126	306,319	9.0889	0.25%
2013-08-01	0	16.20	16.18	16.20	16.16	16.24	93,000	1,506,900	16.203	9.070	9.059	9.070	9.048	9.092	166,109	9.0718	0.00%
2013-07-31	0	16.20	16.14	16.20	16.14	16.26	225,000	3,639,570	16.176	9.070	9.036	9.070	9.036	9.104	401,876	9.0565	0.12%
2013-07-30	0	16.18	16.14	16.18	16.12	16.24	284,500	4,593,210	16.145	9.059	9.036	9.059	9.025	9.092	508,150	9.0391	-0.25%
2013-07-29	0	16.22	16.20	16.22	16.20	16.30	40,000	648,924	16.223	9.081	9.070	9.081	9.070	9.126	71,445	9.0829	-0.12%
2013-07-26	0	16.24	16.20	16.26	16.18	16.24	41,000	665,200	16.224	9.092	9.070	9.104	9.059	9.092	73,231	9.0836	0.37%
2013-07-25	0	16.18	16.12	16.20	16.12	16.24	316,000	5,103,890	16.152	9.059	9.025	9.070	9.025	9.092	564,412	9.0428	0.25%
2013-07-24	0	16.14	16.12	16.14	16.12	16.28	194,000	3,138,390	16.177	9.036	9.025	9.036	9.025	9.115	346,506	9.0572	-0.98%
2013-07-23	0	16.30	16.20	16.30	16.20	16.32	165,000	2,676,540	16.221	9.126	9.070	9.126	9.070	9.137	294,709	9.0820	0.37%
2013-07-22	0	16.24	16.18	16.24	16.14	16.30	49,000	794,178	16.208	9.092	9.059	9.092	9.036	9.126	87,520	9.0743	-0.12%
2013-07-19	0	16.26	16.26	16.30	16.16	16.30	22,000	356,790	16.218	9.104	9.104	9.126	9.048	9.126	39,295	9.0799	0.37%
2013-07-18	0	16.20	16.16	16.20	16.14	16.44	85,500	1,386,383	16.215	9.070	9.048	9.070	9.036	9.204	152,713	9.0784	-0.61%
2013-07-17	0	16.30	16.22	16.32	16.20	16.48	136,500	2,225,317	16.303	9.126	9.081	9.137	9.070	9.227	243,805	9.1275	-0.12%
2013-07-16	0	16.32	16.26	16.32	16.20	16.44	185,000	3,014,510	16.295	9.137	9.104	9.137	9.070	9.204	330,431	9.1230	0.74%
2013-07-15	0	16.20	16.10	16.20	16.08	16.34	140,500	2,273,590	16.182	9.070	9.014	9.070	9.003	9.148	250,949	9.0600	0.37%
2013-07-12	0	16.14	16.12	16.14	16.08	16.22	211,500	3,412,150	16.133	9.036	9.025	9.036	9.003	9.081	377,763	9.0325	-0.49%
2013-07-11	0	16.22	16.14	16.22	16.14	16.24	236,500	3,828,410	16.188	9.081	9.036	9.081	9.036	9.092	422,416	9.0631	0.87%
2013-07-10	0	16.08	16.08	16.10	16.08	16.18	144,500	2,328,370	16.113	9.003	9.003	9.014	9.003	9.059	258,094	9.0214	0.12%
2013-07-09	0	16.06	16.04	16.14	16.04	16.20	481,000	7,749,750	16.112	8.992	8.980	9.036	8.980	9.070	859,121	9.0206	0.25%
2013-07-08	0	16.02	16.02	16.12	16.00	16.24	173,500	2,796,790	16.120	8.969	8.969	9.025	8.958	9.092	309,891	9.0251	-0.74%
2013-07-05	0	16.14	16.02	16.16	16.00	16.16	180,560	2,899,534	16.059	9.036	8.969	9.048	8.958	9.048	322,501	8.9908	0.12%
2013-07-04	0	16.12	16.08	16.12	16.00	16.14	163,500	2,627,410	16.070	9.025	9.003	9.025	8.958	9.036	292,030	8.9971	0.12%
2013-07-03	0	16.10	16.04	16.12	16.02	16.28	197,000	3,177,120	16.128	9.014	8.980	9.025	8.969	9.115	351,865	9.0294	-0.86%
2013-07-02	0	16.24	16.18	16.26	16.02	16.34	227,966	3,699,812	16.230	9.092	9.059	9.104	8.969	9.148	407,173	9.0866	1.50%
2013-06-28	0	16.00	15.96	16.00	15.90	16.30	931,000	14,922,090	16.028	8.958	8.936	8.958	8.902	9.126	1,662,872	8.9737	0.13%
2013-06-27	0	15.98	15.96	15.98	15.62	16.50	675,500	10,754,934	15.921	8.947	8.936	8.947	8.745	9.238	1,206,520	8.9140	-3.03%
2013-06-26	0	16.48	16.46	16.50	16.30	17.10	583,090	9,734,202	16.694	9.227	9.216	9.238	9.126	9.574	1,041,465	9.3466	-1.90%
2013-06-25	0	16.80	16.74	16.80	16.30	16.98	275,000	4,605,550	16.747	9.406	9.372	9.406	9.126	9.507	491,181	9.3765	-1.06%
2013-06-24	0	16.98	16.96	16.98	16.80	17.08	145,500	2,471,780	16.988	9.507	9.495	9.507	9.406	9.563	259,880	9.5112	1.07%
2013-06-21	0	16.80	16.80	16.84	16.64	16.88	153,000	2,569,690	16.795	9.406	9.406	9.428	9.316	9.451	273,275	9.4033	-0.59%
2013-06-20	0	16.90	16.86	16.90	16.82	17.00	113,500	1,914,960	16.872	9.462	9.439	9.462	9.417	9.518	202,724	9.4461	-0.82%
2013-06-19	0	17.04	17.00	17.04	16.94	17.04	98,800	1,680,390	17.008	9.540	9.518	9.540	9.484	9.540	176,468	9.5223	0.00%
2013-06-18	0	17.04	17.02	17.04	17.00	17.10	277,500	4,727,590	17.036	9.540	9.529	9.540	9.518	9.574	495,647	9.5382	0.24%
2013-06-17	0	17.00	17.00	17.08	17.00	17.10	163,000	2,778,460	17.046	9.518	9.518	9.563	9.518	9.574	291,137	9.5435	0.00%
2013-06-14	0	17.00	16.96	17.00	16.90	17.08	132,500	2,253,150	17.005	9.518	9.495	9.518	9.462	9.563	236,660	9.5206	0.59%
2013-06-13	0	16.90	16.84	16.96	16.58	16.96	178,000	2,981,300	16.749	9.462	9.428	9.495	9.283	9.495	317,928	9.3773	-1.17%
2013-06-11	0	17.10	16.94	17.12	16.94	17.22	108,500	1,859,870	17.142	9.574	9.484	9.585	9.484	9.641	193,793	9.5972	-0.70%
2013-06-10	0	17.22	17.22	17.26	17.14	17.32	63,000	1,083,410	17.197	9.641	9.641	9.663	9.596	9.697	112,525	9.6282	0.94%
2013-06-07	0	17.06	17.02	17.10	16.84	17.10	140,000	2,378,770	16.991	9.551	9.529	9.574	9.428	9.574	250,056	9.5129	0.35%
2013-06-06	0	17.00	16.94	17.00	16.80	17.14	199,000	3,367,010	16.920	9.518	9.484	9.518	9.406	9.596	355,437	9.4729	-0.82%
2013-06-05	0	17.14	17.10	17.14	17.00	17.44	195,500	3,347,590	17.123	9.596	9.574	9.596	9.518	9.764	349,185	9.5869	-1.95%
2013-06-04	0	17.48	17.46	17.48	17.46	17.60	149,000	2,607,410	17.499	9.787	9.775	9.787	9.775	9.854	266,131	9.7975	-0.57%
2013-06-03	0	17.58	17.56	17.62	17.56	17.68	186,500	3,283,875	17.608	9.843	9.831	9.865	9.831	9.899	333,110	9.8582	-0.34%
2013-05-31	0	17.64	17.64	17.66	17.50	17.68	167,500	2,947,230	17.595	9.876	9.876	9.887	9.798	9.899	299,174	9.8512	-0.23%
2013-05-30	0	17.68	17.56	17.68	17.52	17.80	241,000	4,251,100	17.639	9.899	9.831	9.899	9.809	9.966	430,454	9.8759	0.45%
2013-05-29	0	17.60	17.58	17.60	17.58	17.88	300,500	5,303,920	17.650	9.854	9.843	9.854	9.843	10.01	536,727	9.8820	-1.12%
2013-05-28	0	17.80	17.78	17.82	17.58	17.90	439,000	7,800,965	17.770	9.966	9.955	9.977	9.843	10.02	784,104	9.9489	0.91%
2013-05-27	0	17.64	17.64	17.68	17.34	17.64	238,000	4,150,850	17.441	9.876	9.876	9.899	9.708	9.876	425,095	9.7645	1.85%
2013-05-24	0	17.32	17.28	17.32	17.02	17.34	135,500	2,326,590	17.170	9.697	9.675	9.697	9.529	9.708	242,018	9.6133	1.29%
2013-05-23	0	17.10	17.10	17.12	17.02	17.34	249,000	4,272,570	17.159	9.574	9.574	9.585	9.529	9.708	444,742	9.6068	-1.61%
2013-05-22	0	17.38	17.34	17.38	17.28	17.50	168,500	2,925,960	17.365	9.731	9.708	9.731	9.675	9.798	300,960	9.7221	0.00%
2013-05-21	0	17.38	17.30	17.38	16.88	17.40	601,000	10,315,800	17.164	9.731	9.686	9.731	9.451	9.742	1,073,455	9.6099	2.60%
2013-05-20	0	16.94	16.92	16.96	16.74	17.02	341,000	5,775,720	16.938	9.484	9.473	9.495	9.372	9.529	609,065	9.4829	1.19%
2013-05-16	0	16.74	16.74	16.76	16.56	16.78	233,500	3,906,930	16.732	9.372	9.372	9.383	9.272	9.395	417,058	9.3678	0.00%
2013-05-15	0	16.74	16.68	16.74	16.64	16.76	80,500	1,343,800	16.693	9.372	9.339	9.372	9.316	9.383	143,782	9.3461	0.12%
2013-05-14	0	16.72	16.54	16.78	16.50	16.78	185,500	3,078,170	16.594	9.361	9.260	9.395	9.238	9.395	331,324	9.2905	0.00%
2013-05-13	0	16.72	16.64	16.72	16.62	16.84	87,500	1,460,410	16.690	9.361	9.316	9.361	9.305	9.428	156,285	9.3445	-0.36%
2013-05-10	0	16.78	16.78	16.88	16.70	16.88	57,500	963,510	16.757	9.395	9.395	9.451	9.350	9.451	102,702	9.3816	0.48%
2013-05-09	0	16.70	16.70	16.78	16.70	16.88	93,500	1,569,030	16.781	9.350	9.350	9.395	9.350	9.451	167,002	9.3953	-0.83%
2013-05-08	0	16.84	16.84	17.00	16.82	16.98	123,700	2,094,330	16.931	9.428	9.428	9.518	9.417	9.507	220,942	9.4791	0.24%
2013-05-07	0	16.80	16.76	16.90	16.58	16.88	104,500	1,758,380	16.827	9.406	9.383	9.462	9.283	9.451	186,649	9.4208	-0.36%
2013-05-06	0	16.86	16.86	16.94	16.80	16.92	70,000	1,182,860	16.898	9.439	9.439	9.484	9.406	9.473	125,028	9.4608	0.96%
2013-05-03	0	16.70	16.70	16.80	16.50	16.80	212,200	3,533,069	16.650	9.350	9.350	9.406	9.238	9.406	379,013	9.3218	0.72%
2013-05-02	0	16.58	16.54	16.60	16.50	16.62	36,500	605,620	16.592	9.283	9.260	9.294	9.238	9.305	65,193	9.2896	0.12%
2013-04-30	0	16.56	16.56	16.66	16.50	16.68	50,000	829,750	16.595	9.272	9.272	9.328	9.238	9.339	89,306	9.2911	0.00%
2013-04-29	0	16.56	16.50	16.56	16.30	16.60	53,000	871,350	16.441	9.272	9.238	9.272	9.126	9.294	94,664	9.2047	0.24%
2013-04-26	0	16.52	16.52	16.60	16.44	16.60	260,100	4,313,818	16.585	9.249	9.249	9.294	9.204	9.294	464,568	9.2856	-0.12%
2013-04-25	0	16.54	16.54	16.64	16.48	16.58	53,000	876,540	16.538	9.260	9.260	9.316	9.227	9.283	94,664	9.2595	-0.24%
2013-04-24	0	16.58	16.58	16.60	16.32	16.62	33,000	545,630	16.534	9.283	9.283	9.294	9.137	9.305	58,942	9.2571	0.61%
2013-04-23	0	16.48	16.48	16.52	16.42	16.64	26,500	437,430	16.507	9.227	9.227	9.249	9.193	9.316	47,332	9.2417	-0.24%
2013-04-22	0	16.52	16.52	16.64	16.48	16.66	82,500	1,365,370	16.550	9.249	9.249	9.316	9.227	9.328	147,354	9.2659	0.12%
2013-04-19	0	16.50	16.50	16.52	16.48	16.52	21,000	346,540	16.502	9.238	9.238	9.249	9.227	9.249	37,508	9.2390	-0.12%
2013-04-18	0	16.52	16.52	16.56	16.48	16.52	11,500	189,580	16.485	9.249	9.249	9.272	9.227	9.249	20,540	9.2297	-0.24%
2013-04-17	0	16.56	16.56	16.62	16.56	16.68	12,500	208,130	16.650	9.272	9.272	9.305	9.272	9.339	22,326	9.3221	0.36%
2013-04-16	0	16.50	16.50	16.60	16.34	16.60	103,000	1,694,730	16.454	9.238	9.238	9.294	9.148	9.294	183,970	9.2120	0.61%
2013-04-15	0	16.40	16.40	16.50	16.30	16.64	53,500	878,820	16.427	9.182	9.182	9.238	9.126	9.316	95,557	9.1968	-0.73%
2013-04-12	0	16.52	16.52	16.70	16.24	16.78	164,500	2,738,170	16.645	9.249	9.249	9.350	9.092	9.395	293,816	9.3193	-0.48%
2013-04-11	0	16.60	16.60	16.64	16.48	16.66	51,500	855,270	16.607	9.294	9.294	9.316	9.227	9.328	91,985	9.2979	0.73%
2013-04-10	0	16.48	16.48	16.50	16.40	16.50	57,000	937,610	16.449	9.227	9.227	9.238	9.182	9.238	101,809	9.2095	0.49%
2013-04-09	0	16.40	16.42	16.46	16.22	16.54	55,000	904,100	16.438	9.182	9.193	9.216	9.081	9.260	98,236	9.2033	1.49%
2013-04-08	0	16.16	16.12	16.18	16.02	16.42	202,500	3,264,830	16.123	9.048	9.025	9.059	8.969	9.193	361,688	9.0266	-1.58%
2013-04-05	0	16.42	16.42	16.50	16.20	16.92	250,000	4,151,500	16.606	9.193	9.193	9.238	9.070	9.473	446,529	9.2973	-2.49%
2013-04-03	0	16.84	16.68	16.84	16.68	16.84	71,500	1,198,510	16.762	9.428	9.339	9.428	9.339	9.428	127,707	9.3848	0.12%
2013-04-02	0	16.82	16.80	16.90	16.78	16.96	83,500	1,411,750	16.907	9.417	9.406	9.462	9.395	9.495	149,141	9.4659	0.12%
2013-03-28	0	16.80	16.72	16.80	16.72	16.88	45,000	756,530	16.812	9.406	9.361	9.406	9.361	9.451	80,375	9.4125	0.12%
2013-03-27	0	16.78	16.72	16.80	16.68	16.84	53,000	889,910	16.791	9.395	9.361	9.406	9.339	9.428	94,664	9.4007	0.24%
2013-03-26	0	16.74	16.72	16.84	16.68	16.84	37,500	630,910	16.824	9.372	9.361	9.428	9.339	9.428	66,979	9.4195	-0.71%
2013-03-25	0	16.86	16.78	16.86	16.78	16.90	41,500	699,270	16.850	9.439	9.395	9.439	9.395	9.462	74,124	9.4338	0.96%
2013-03-22	0	16.70	16.64	16.70	16.62	16.86	68,000	1,137,890	16.734	9.350	9.316	9.350	9.305	9.439	121,456	9.3688	-0.48%
2013-03-21	0	16.78	16.78	16.88	16.72	16.90	84,000	1,416,435	16.862	9.395	9.395	9.451	9.361	9.462	150,034	9.4408	0.00%
2013-03-20	0	16.78	16.76	16.82	16.60	16.84	73,500	1,233,920	16.788	9.395	9.383	9.417	9.294	9.428	131,279	9.3992	1.08%
2013-03-19	0	16.60	16.60	16.68	16.60	16.76	62,000	1,033,990	16.677	9.294	9.294	9.339	9.294	9.383	110,739	9.3372	0.00%
2013-03-18	0	16.60	16.60	16.76	16.54	16.70	20,500	340,630	16.616	9.294	9.294	9.383	9.260	9.350	36,615	9.3029	0.00%
2013-03-15	0	16.60	16.60	16.72	16.60	16.72	31,000	516,410	16.658	9.294	9.294	9.361	9.294	9.361	55,370	9.3266	0.00%
2013-03-14	0	16.60	16.60	16.62	16.54	16.78	91,000	1,513,760	16.635	9.294	9.294	9.305	9.260	9.395	162,536	9.3134	-0.60%
2013-03-13	0	16.70	16.70	16.76	16.70	16.84	48,500	813,150	16.766	9.350	9.350	9.383	9.350	9.428	86,627	9.3868	-0.83%
2013-03-12	0	16.84	16.70	16.84	16.68	16.88	63,000	1,054,230	16.734	9.428	9.350	9.428	9.339	9.451	112,525	9.3688	0.84%
2013-03-11	0	16.70	16.70	16.80	16.70	16.92	74,500	1,248,460	16.758	9.350	9.350	9.406	9.350	9.473	133,066	9.3823	-0.60%
2013-03-08	0	16.80	16.80	16.90	16.78	16.92	67,500	1,136,030	16.830	9.406	9.406	9.462	9.395	9.473	120,563	9.4227	0.00%
2013-03-07	0	16.80	16.78	16.82	16.74	16.96	51,000	858,000	16.824	9.406	9.395	9.417	9.372	9.495	91,092	9.4191	-0.12%
2013-03-06	0	16.82	16.82	16.92	16.82	16.98	137,000	2,316,420	16.908	9.417	9.417	9.473	9.417	9.507	244,698	9.4665	0.36%
2013-03-05	0	16.76	16.76	16.88	16.74	16.90	145,500	2,445,100	16.805	9.383	9.383	9.451	9.372	9.462	259,880	9.4086	-0.48%
2013-03-04	0	16.84	16.84	16.86	16.74	16.94	115,500	1,941,490	16.809	9.428	9.428	9.439	9.372	9.484	206,296	9.4112	0.48%
2013-03-01	0	16.76	16.76	16.90	16.72	16.94	67,500	1,136,280	16.834	9.383	9.383	9.462	9.361	9.484	120,563	9.4248	-1.06%
2013-02-28	0	16.94	16.92	16.94	16.84	16.98	91,500	1,548,560	16.924	9.484	9.473	9.484	9.428	9.507	163,429	9.4754	0.36%
2013-02-27	0	16.88	16.80	16.88	16.66	16.94	171,500	2,891,900	16.862	9.451	9.406	9.451	9.328	9.484	306,319	9.4408	1.20%
2013-02-26	0	16.68	16.68	16.70	16.68	16.80	48,000	802,230	16.713	9.339	9.339	9.350	9.339	9.406	85,733	9.3573	-0.95%
2013-02-25	0	16.84	16.84	16.90	16.80	16.92	87,500	1,478,310	16.895	9.428	9.428	9.462	9.406	9.473	156,285	9.4591	0.00%
2013-02-22	0	16.84	16.84	16.86	16.68	16.90	158,000	2,653,400	16.794	9.428	9.428	9.439	9.339	9.462	282,206	9.4023	0.60%
2013-02-21	0	16.74	16.74	16.90	16.70	17.00	69,000	1,158,100	16.784	9.372	9.372	9.462	9.350	9.518	123,242	9.3970	-0.95%
2013-02-20	0	16.90	16.88	17.00	16.66	17.02	477,000	8,069,100	16.916	9.462	9.451	9.518	9.328	9.529	851,977	9.4710	1.08%
2013-02-19	0	16.72	16.64	16.78	16.64	16.72	165,000	2,751,290	16.674	9.361	9.316	9.395	9.316	9.361	294,709	9.3356	0.24%
2013-02-18	0	16.68	16.68	16.72	16.50	16.92	179,500	2,996,360	16.693	9.339	9.339	9.361	9.238	9.473	320,608	9.3459	-1.18%
2013-02-15	0	16.88	16.86	16.88	16.80	17.00	78,500	1,327,510	16.911	9.451	9.439	9.451	9.406	9.518	140,210	9.4680	0.12%
2013-02-14	0	16.86	16.86	16.92	16.72	16.94	82,500	1,389,610	16.844	9.439	9.439	9.473	9.361	9.484	147,354	9.4304	0.84%
2013-02-08	0	16.72	16.72	16.78	16.68	16.80	25,000	417,630	16.705	9.361	9.361	9.395	9.339	9.406	44,653	9.3528	-0.48%
2013-02-07	0	16.80	16.74	16.82	16.70	16.90	50,000	838,330	16.767	9.406	9.372	9.417	9.350	9.462	89,306	9.3872	-0.83%
2013-02-06	0	16.94	16.94	16.98	16.90	17.00	159,000	2,694,970	16.949	9.484	9.484	9.507	9.462	9.518	283,992	9.4896	0.00%
2013-02-05	0	16.94	16.86	16.98	16.60	17.10	488,000	8,269,900	16.947	9.484	9.439	9.507	9.294	9.574	871,624	9.4879	-0.24%
2013-02-04	0	16.98	16.92	17.00	16.80	17.00	142,000	2,398,180	16.889	9.507	9.473	9.518	9.406	9.518	253,628	9.4555	0.59%
2013-02-01	0	16.88	16.88	16.96	16.68	16.98	287,000	4,815,270	16.778	9.451	9.451	9.495	9.339	9.507	512,615	9.3935	1.69%
2013-01-31	0	16.60	16.56	16.64	16.50	16.60	60,500	1,001,980	16.562	9.294	9.272	9.316	9.238	9.294	108,060	9.2724	0.12%
2013-01-30	0	16.58	16.58	16.60	16.52	16.64	114,500	1,898,170	16.578	9.283	9.283	9.294	9.249	9.316	204,510	9.2815	0.00%
2013-01-29	0	16.58	16.58	16.60	16.52	16.66	134,500	2,236,135	16.626	9.283	9.283	9.294	9.249	9.328	240,232	9.3082	0.12%
2013-01-28	0	16.56	16.56	16.64	16.40	16.66	105,000	1,741,360	16.584	9.272	9.272	9.316	9.182	9.328	187,542	9.2852	0.61%
2013-01-25	0	16.46	16.46	16.48	16.32	16.48	81,500	1,336,440	16.398	9.216	9.216	9.227	9.137	9.227	145,568	9.1808	0.86%
2013-01-24	0	16.32	16.32	16.36	16.30	16.38	104,500	1,706,280	16.328	9.137	9.137	9.160	9.126	9.171	186,649	9.1417	-0.37%
2013-01-23	0	16.38	16.38	16.46	16.36	16.54	58,000	952,330	16.419	9.171	9.171	9.216	9.160	9.260	103,595	9.1929	-0.61%
2013-01-22	0	16.48	16.46	16.60	16.42	16.78	303,000	5,037,590	16.626	9.227	9.216	9.294	9.193	9.395	541,193	9.3083	0.37%
2013-01-21	0	16.42	16.42	16.50	16.36	16.70	112,000	1,847,550	16.496	9.193	9.193	9.238	9.160	9.350	200,045	9.2357	-1.20%
2013-01-18	0	16.62	16.60	16.62	16.50	16.78	125,000	2,078,490	16.628	9.305	9.294	9.305	9.238	9.395	223,264	9.3095	-0.36%
2013-01-17	0	16.68	16.68	16.70	16.50	16.70	142,500	2,370,780	16.637	9.339	9.339	9.350	9.238	9.350	254,521	9.3147	0.12%
2013-01-16	0	16.66	16.66	16.68	16.48	16.68	243,000	4,029,460	16.582	9.328	9.328	9.339	9.227	9.339	434,026	9.2839	0.97%
2013-01-15	0	16.50	16.48	16.50	16.32	16.50	232,500	3,823,930	16.447	9.238	9.227	9.238	9.137	9.238	415,272	9.2083	1.10%
2013-01-14	0	16.32	16.32	16.36	16.22	16.38	135,500	2,210,190	16.311	9.137	9.137	9.160	9.081	9.171	242,018	9.1323	0.25%
2013-01-11	0	16.28	16.24	16.28	16.20	16.28	71,000	1,152,450	16.232	9.115	9.092	9.115	9.070	9.115	126,814	9.0877	0.49%
2013-01-10	0	16.20	16.20	16.28	16.20	16.34	242,000	3,928,590	16.234	9.070	9.070	9.115	9.070	9.148	432,240	9.0889	-0.86%
2013-01-09	0	16.34	16.20	16.36	16.20	16.34	96,500	1,566,980	16.238	9.148	9.070	9.160	9.070	9.148	172,360	9.0913	0.74%
2013-01-08	0	16.22	16.22	16.30	16.20	16.40	133,500	2,173,630	16.282	9.081	9.081	9.126	9.070	9.182	238,446	9.1158	-0.12%
2013-01-07	0	16.24	16.24	16.30	16.22	16.34	165,500	2,694,250	16.279	9.092	9.092	9.126	9.081	9.148	295,602	9.1145	-0.12%
2013-01-04	0	16.26	16.24	16.32	16.00	16.40	201,417	3,253,025	16.151	9.104	9.092	9.137	8.958	9.182	359,754	9.0424	-0.85%
2013-01-03	0	16.40	16.36	16.40	16.30	16.56	204,000	3,359,350	16.467	9.182	9.160	9.182	9.126	9.272	364,367	9.2197	-0.24%
2013-01-02	0	16.44	16.38	16.46	16.22	16.50	309,500	5,054,530	16.331	9.204	9.171	9.216	9.081	9.238	552,802	9.1435	1.73%
2012-12-31	0	16.16	16.16	16.36	16.16	16.36	159,500	2,585,630	16.211	9.048	9.048	9.160	9.048	9.160	284,885	9.0760	-1.22%
2012-12-28	0	16.36	16.36	16.38	16.34	16.50	87,500	1,436,610	16.418	9.160	9.160	9.171	9.148	9.238	156,285	9.1922	0.37%
2012-12-27	0	16.30	16.28	16.40	16.14	16.40	295,000	4,782,970	16.213	9.126	9.115	9.182	9.036	9.182	526,904	9.0775	0.62%
2012-12-24	0	16.20	16.18	16.20	16.16	16.20	57,000	922,720	16.188	9.070	9.059	9.070	9.048	9.070	101,809	9.0633	0.25%
2012-12-21	0	16.16	16.14	16.20	16.14	16.20	92,000	1,488,030	16.174	9.048	9.036	9.070	9.036	9.070	164,323	9.0555	-0.12%
2012-12-20	0	16.18	16.18	16.20	16.14	16.24	61,500	995,600	16.189	9.059	9.059	9.070	9.036	9.092	109,846	9.0636	-0.12%
2012-12-19	0	16.20	16.18	16.20	16.14	16.22	193,500	3,130,350	16.178	9.070	9.059	9.070	9.036	9.081	345,613	9.0574	0.00%
2012-12-18	0	16.20	16.18	16.20	16.16	16.38	225,500	3,653,870	16.203	9.070	9.059	9.070	9.048	9.171	402,769	9.0719	-0.49%
2012-12-17	0	16.28	16.28	16.30	16.24	16.52	224,500	3,667,400	16.336	9.115	9.115	9.126	9.092	9.249	400,983	9.1460	-1.09%
2012-12-14	0	16.46	16.46	16.50	16.46	16.80	236,000	3,909,960	16.568	9.216	9.216	9.238	9.216	9.406	421,523	9.2758	-2.02%
2012-12-13	0	16.80	16.78	16.80	16.66	16.88	69,000	1,157,540	16.776	9.406	9.395	9.406	9.328	9.451	123,242	9.3924	0.48%
2012-12-12	0	16.72	16.74	16.76	16.70	17.00	173,500	2,915,220	16.802	9.361	9.372	9.383	9.350	9.518	309,891	9.4072	-1.65%
2012-12-11	0	17.00	17.00	17.04	17.00	17.06	29,500	501,860	17.012	9.518	9.518	9.540	9.518	9.551	52,690	9.5247	0.00%
2012-12-10	0	17.00	17.00	17.08	17.00	17.18	179,500	3,064,830	17.074	9.518	9.518	9.563	9.518	9.619	320,608	9.5594	0.18%
2012-12-07	0	17.20	17.18	17.22	17.14	17.30	194,000	3,341,060	17.222	9.501	9.490	9.512	9.468	9.556	351,202	9.5132	0.70%
2012-12-06	0	17.08	17.02	17.08	17.00	17.22	179,000	3,068,825	17.144	9.435	9.402	9.435	9.391	9.512	324,048	9.4703	0.47%
2012-12-05	0	17.00	16.96	17.00	16.92	17.14	974,900	16,627,224	17.055	9.391	9.368	9.391	9.346	9.468	1,764,883	9.4211	-0.70%
2012-12-04	0	17.12	17.12	17.18	17.10	17.26	224,000	3,853,240	17.202	9.457	9.457	9.490	9.446	9.534	405,512	9.5022	-0.70%
2012-12-03	0	17.24	17.28	17.30	17.10	17.40	334,500	5,788,645	17.305	9.523	9.545	9.556	9.446	9.612	605,553	9.5593	0.70%
2012-11-30	0	17.12	17.10	17.22	17.00	17.28	269,500	4,622,900	17.154	9.457	9.446	9.512	9.391	9.545	487,882	9.4755	0.59%
2012-11-29	0	17.02	17.00	17.04	16.70	17.04	247,010	4,176,559	16.908	9.402	9.391	9.413	9.225	9.413	447,168	9.3400	1.19%
2012-11-28	0	16.82	16.74	16.82	16.62	16.90	254,500	4,251,670	16.706	9.291	9.247	9.291	9.181	9.335	460,727	9.2282	-0.59%
2012-11-27	0	16.92	16.90	17.00	16.52	17.46	835,900	14,275,968	17.079	9.346	9.335	9.391	9.125	9.645	1,513,248	9.4340	-1.51%
2012-11-26	0	17.18	17.18	17.26	16.58	17.28	738,500	12,544,860	16.987	9.490	9.490	9.534	9.159	9.545	1,336,923	9.3834	4.12%
2012-11-23	0	16.50	16.50	16.52	16.46	16.52	86,500	1,426,570	16.492	9.114	9.114	9.125	9.092	9.125	156,593	9.1101	0.24%
2012-11-22	0	16.46	16.46	16.48	16.44	16.48	50,000	822,440	16.449	9.092	9.092	9.103	9.081	9.103	90,516	9.0861	0.00%
2012-11-21	0	16.46	16.44	16.48	16.28	16.46	81,500	1,336,520	16.399	9.092	9.081	9.103	8.993	9.092	147,541	9.0586	0.37%
2012-11-20	0	16.40	16.36	16.40	16.36	16.48	119,000	1,957,740	16.452	9.059	9.037	9.059	9.037	9.103	215,428	9.0877	0.12%
2012-11-19	0	16.38	16.34	16.40	16.26	16.50	89,500	1,469,510	16.419	9.048	9.026	9.059	8.982	9.114	162,024	9.0697	0.00%
2012-11-16	0	16.38	16.34	16.38	15.86	16.40	116,000	1,895,070	16.337	9.048	9.026	9.048	8.761	9.059	209,997	9.0243	0.49%
2012-11-15	0	16.30	16.28	16.30	16.16	16.32	62,500	1,017,060	16.273	9.004	8.993	9.004	8.927	9.015	113,145	8.9890	0.49%
2012-11-14	0	16.22	16.22	16.30	16.16	16.30	63,500	1,030,210	16.224	8.960	8.960	9.004	8.927	9.004	114,955	8.9618	-0.49%
2012-11-13	0	16.30	16.32	16.36	16.20	16.40	94,300	1,540,660	16.338	9.004	9.015	9.037	8.949	9.059	170,713	9.0248	0.62%
2012-11-12	0	16.20	16.14	16.20	16.02	16.30	123,000	1,981,740	16.112	8.949	8.916	8.949	8.849	9.004	222,670	8.8999	-0.74%
2012-11-09	0	16.32	16.28	16.32	16.14	16.32	124,500	2,025,050	16.265	9.015	8.993	9.015	8.916	9.015	225,385	8.9848	0.99%
2012-11-08	0	16.16	16.12	16.16	16.10	16.28	172,000	2,791,870	16.232	8.927	8.904	8.927	8.893	8.993	311,375	8.9663	-1.34%
2012-11-07	0	16.38	16.36	16.38	16.24	16.40	108,500	1,773,210	16.343	9.048	9.037	9.048	8.971	9.059	196,420	9.0276	0.61%
2012-11-06	0	16.28	16.28	16.38	16.28	16.56	167,300	2,735,882	16.353	8.993	8.993	9.048	8.993	9.148	302,867	9.0333	-0.85%
2012-11-05	0	16.42	16.42	16.50	16.28	16.54	306,000	5,032,070	16.445	9.070	9.070	9.114	8.993	9.136	553,959	9.0838	0.98%
2012-11-02	0	16.26	16.20	16.26	16.20	16.30	166,500	2,704,720	16.245	8.982	8.949	8.982	8.949	9.004	301,419	8.9733	0.49%
2012-11-01	0	16.18	16.16	16.18	16.12	16.40	261,000	4,231,540	16.213	8.938	8.927	8.938	8.904	9.059	472,494	8.9558	-0.49%
2012-10-31	0	16.26	16.26	16.30	16.20	16.44	414,000	6,763,530	16.337	8.982	8.982	9.004	8.949	9.081	749,473	9.0244	0.99%
2012-10-30	0	16.10	16.08	16.10	15.80	16.20	384,000	6,179,350	16.092	8.893	8.882	8.893	8.728	8.949	695,164	8.8891	2.03%
2012-10-29	0	15.78	15.78	15.80	15.60	15.80	113,000	1,776,880	15.725	8.717	8.717	8.728	8.617	8.728	204,566	8.6861	1.15%
2012-10-26	0	15.60	15.48	15.60	15.52	15.78	308,200	4,817,398	15.631	8.617	8.551	8.617	8.573	8.717	557,941	8.6342	0.39%
2012-10-25	0	15.54	15.54	15.56	15.38	15.58	185,000	2,860,510	15.462	8.584	8.584	8.595	8.496	8.606	334,910	8.5411	0.52%
2012-10-24	0	15.46	15.40	15.46	15.32	15.48	144,053	2,218,558	15.401	8.540	8.507	8.540	8.463	8.551	260,782	8.5073	0.39%
2012-10-22	0	15.40	15.38	15.40	15.30	15.52	135,500	2,087,310	15.405	8.507	8.496	8.507	8.452	8.573	245,299	8.5093	0.26%
2012-10-19	0	15.36	15.36	15.40	15.34	15.46	112,500	1,732,800	15.403	8.485	8.485	8.507	8.474	8.540	203,661	8.5082	-0.52%
2012-10-18	0	15.44	15.44	15.50	15.38	15.52	86,000	1,326,710	15.427	8.529	8.529	8.562	8.496	8.573	155,688	8.5216	-0.52%
2012-10-17	0	15.52	15.50	15.52	15.32	15.54	108,500	1,675,040	15.438	8.573	8.562	8.573	8.463	8.584	196,420	8.5279	1.04%
2012-10-16	0	15.36	15.32	15.36	15.30	15.40	60,500	928,120	15.341	8.485	8.463	8.485	8.452	8.507	109,524	8.4741	-0.26%
2012-10-15	0	15.40	15.34	15.40	15.32	15.58	78,000	1,205,650	15.457	8.507	8.474	8.507	8.463	8.606	141,205	8.5383	0.26%
2012-10-12	0	15.36	15.36	15.40	15.00	15.48	137,000	2,098,960	15.321	8.485	8.485	8.507	8.286	8.551	248,014	8.4631	-0.26%
2012-10-11	0	15.40	15.40	15.48	15.40	15.52	129,500	1,999,530	15.440	8.507	8.507	8.551	8.507	8.573	234,437	8.5291	-0.90%
2012-10-10	0	15.54	15.52	15.54	15.50	15.62	69,500	1,078,780	15.522	8.584	8.573	8.584	8.562	8.628	125,817	8.5742	-1.02%
2012-10-09	0	15.70	15.60	15.62	15.52	15.74	75,000	1,170,570	15.608	8.672	8.617	8.628	8.573	8.695	135,774	8.6214	0.64%
2012-10-08	0	15.60	15.50	15.60	15.44	15.66	53,000	823,760	15.543	8.617	8.562	8.617	8.529	8.650	95,947	8.5856	0.00%
2012-10-05	0	15.60	15.56	15.60	15.44	15.74	152,500	2,371,280	15.549	8.617	8.595	8.617	8.529	8.695	276,074	8.5893	-0.89%
2012-10-04	0	15.74	15.70	15.74	15.70	15.98	148,500	2,351,140	15.833	8.695	8.672	8.695	8.672	8.827	268,833	8.7457	-0.38%
2012-10-03	0	15.80	15.74	15.80	15.30	15.80	271,500	4,217,790	15.535	8.728	8.695	8.728	8.452	8.728	491,502	8.5814	2.86%
2012-09-28	0	15.36	15.36	15.40	15.12	15.52	181,000	2,771,240	15.311	8.485	8.485	8.507	8.352	8.573	327,668	8.4575	-1.16%
2012-09-27	0	15.54	15.52	15.56	15.50	15.80	151,250	2,361,315	15.612	8.584	8.573	8.595	8.562	8.728	273,811	8.6239	-1.89%
2012-09-26	0	15.84	15.76	15.84	15.64	15.90	139,700	2,200,402	15.751	8.750	8.706	8.750	8.639	8.783	252,902	8.7006	-0.13%
2012-09-25	0	15.86	15.84	15.86	15.80	16.08	126,000	2,005,480	15.917	8.761	8.750	8.761	8.728	8.882	228,101	8.7921	-0.25%
2012-09-24	0	15.90	15.90	16.04	15.80	16.10	227,000	3,628,140	15.983	8.783	8.783	8.860	8.728	8.893	410,943	8.8288	0.89%
2012-09-21	0	15.76	15.78	15.96	15.70	16.04	248,000	3,932,530	15.857	8.706	8.717	8.816	8.672	8.860	448,960	8.7592	-0.76%
2012-09-20	0	15.88	15.84	15.90	15.80	15.98	135,000	2,142,460	15.870	8.772	8.750	8.783	8.728	8.827	244,393	8.7664	0.13%
2012-09-19	0	15.86	15.86	15.90	15.84	16.04	148,400	2,362,414	15.919	8.761	8.761	8.783	8.750	8.860	268,652	8.7936	-1.12%
2012-09-18	0	16.04	16.00	16.04	15.80	16.04	229,000	3,637,280	15.883	8.860	8.838	8.860	8.728	8.860	414,564	8.7738	0.75%
2012-09-17	0	15.92	15.90	15.94	15.70	16.12	396,000	6,266,270	15.824	8.794	8.783	8.805	8.672	8.904	716,888	8.7409	-1.12%
2012-09-14	0	16.10	16.10	16.12	15.74	16.34	655,200	10,479,372	15.994	8.893	8.893	8.904	8.695	9.026	1,186,123	8.8350	-1.47%
2012-09-13	0	17.12	17.10	17.12	17.00	17.50	987,000	16,965,510	17.189	9.026	9.015	9.026	8.963	9.226	1,872,081	9.0624	-0.58%
2012-09-12	0	17.22	17.22	17.24	16.88	17.32	896,500	15,403,680	17.182	9.079	9.079	9.089	8.899	9.131	1,700,427	9.0587	2.14%
2012-09-11	0	16.86	16.80	16.86	16.60	16.86	497,500	8,348,110	16.780	8.889	8.857	8.889	8.752	8.889	943,628	8.8468	1.69%
2012-09-10	0	16.58	16.52	16.60	16.42	16.80	458,500	7,636,190	16.655	8.741	8.710	8.752	8.657	8.857	869,655	8.7807	0.61%
2012-09-07	0	16.48	16.48	16.54	16.30	16.52	442,000	7,256,910	16.418	8.689	8.689	8.720	8.594	8.710	838,359	8.6561	1.10%
2012-09-06	0	16.30	16.26	16.30	16.22	16.32	78,000	1,270,490	16.288	8.594	8.573	8.594	8.552	8.604	147,946	8.5875	0.49%
2012-09-05	0	16.22	16.20	16.24	16.18	16.36	233,000	3,792,550	16.277	8.552	8.541	8.562	8.530	8.625	441,940	8.5816	-0.25%
2012-09-04	0	16.26	16.24	16.26	16.18	16.28	285,000	4,626,740	16.234	8.573	8.562	8.573	8.530	8.583	540,571	8.5590	0.74%
2012-09-03	0	16.14	16.12	16.14	15.98	16.16	209,500	3,371,470	16.093	8.509	8.499	8.509	8.425	8.520	397,367	8.4845	0.87%
2012-08-31	0	16.00	15.98	16.00	15.96	16.00	131,000	2,093,090	15.978	8.436	8.425	8.436	8.414	8.436	248,473	8.4238	0.50%
2012-08-30	0	15.92	15.90	15.92	15.78	16.00	190,200	3,030,574	15.934	8.393	8.383	8.393	8.320	8.436	360,760	8.4005	0.89%
2012-08-29	0	15.78	15.78	15.82	15.78	16.00	210,500	3,332,030	15.829	8.320	8.320	8.341	8.320	8.436	399,264	8.3454	-0.75%
2012-08-28	0	15.90	15.80	15.90	15.70	15.90	69,500	1,100,450	15.834	8.383	8.330	8.383	8.277	8.383	131,823	8.3479	1.40%
2012-08-27	0	15.68	15.68	15.74	15.68	15.80	232,000	3,644,710	15.710	8.267	8.267	8.298	8.267	8.330	440,043	8.2826	-0.63%
2012-08-24	0	15.78	15.76	15.78	15.64	15.86	61,500	968,190	15.743	8.320	8.309	8.320	8.246	8.362	116,649	8.3000	0.25%
2012-08-23	0	15.74	15.74	15.88	15.72	16.00	306,500	4,847,750	15.816	8.298	8.298	8.372	8.288	8.436	581,350	8.3388	-1.01%
2012-08-22	0	15.90	15.82	15.90	15.52	16.00	346,100	5,469,720	15.804	8.383	8.341	8.383	8.182	8.436	656,461	8.3321	2.32%
2012-08-21	0	15.54	15.50	15.54	15.44	15.56	132,700	2,058,872	15.515	8.193	8.172	8.193	8.140	8.204	251,697	8.1800	0.52%
2012-08-20	0	15.46	15.40	15.46	15.30	15.46	99,000	1,526,110	15.415	8.151	8.119	8.151	8.066	8.151	187,777	8.1272	1.05%
2012-08-17	0	15.30	15.24	15.30	15.22	15.32	163,500	2,501,200	15.298	8.066	8.035	8.066	8.024	8.077	310,117	8.0653	0.00%
2012-08-16	0	15.30	15.20	15.30	15.28	15.40	139,000	2,132,740	15.343	8.066	8.014	8.066	8.056	8.119	263,647	8.0894	1.06%
2012-08-15	0	15.14	15.14	15.20	15.14	15.24	194,000	2,947,750	15.195	7.982	7.982	8.014	7.982	8.035	367,967	8.0109	-0.53%
2012-08-14	0	15.22	15.16	15.22	15.10	15.26	65,500	996,310	15.211	8.024	7.993	8.024	7.961	8.045	124,236	8.0195	0.13%
2012-08-13	0	15.20	15.12	15.20	15.08	15.32	260,500	3,956,220	15.187	8.014	7.972	8.014	7.950	8.077	494,101	8.0069	-0.78%
2012-08-10	0	15.32	15.20	15.32	15.14	15.38	181,500	2,765,910	15.239	8.077	8.014	8.077	7.982	8.109	344,258	8.0344	0.52%
2012-08-09	0	15.24	15.18	15.28	15.20	15.34	247,500	3,777,960	15.264	8.035	8.003	8.056	8.014	8.088	469,443	8.0478	-0.39%
2012-08-08	0	15.30	15.28	15.30	15.20	15.30	196,200	2,995,500	15.268	8.066	8.056	8.066	8.014	8.066	372,140	8.0494	0.26%
2012-08-07	0	15.26	15.26	15.28	15.26	15.34	195,500	2,986,760	15.278	8.045	8.045	8.056	8.045	8.088	370,812	8.0546	-0.78%
2012-08-06	0	15.38	15.30	15.38	15.28	15.46	170,500	2,619,200	15.362	8.109	8.066	8.109	8.056	8.151	323,394	8.0991	0.52%
2012-08-03	0	15.30	15.30	15.36	15.20	15.36	164,000	2,498,880	15.237	8.066	8.066	8.098	8.014	8.098	311,065	8.0333	-0.39%
2012-08-02	0	15.36	15.28	15.36	15.26	15.36	62,500	956,440	15.303	8.098	8.056	8.098	8.045	8.098	118,546	8.0681	0.52%
2012-08-01	0	15.28	15.28	15.30	15.26	15.42	122,000	1,866,540	15.300	8.056	8.056	8.066	8.045	8.130	231,402	8.0662	-0.39%
2012-07-31	0	15.34	15.34	15.40	15.34	15.48	175,000	2,691,330	15.379	8.088	8.088	8.119	8.088	8.161	331,929	8.1081	-0.13%
2012-07-30	0	15.36	15.34	15.36	15.32	15.50	235,000	3,624,490	15.423	8.098	8.088	8.098	8.077	8.172	445,734	8.1315	-0.52%
2012-07-27	0	15.44	15.38	15.44	15.30	15.46	53,500	822,990	15.383	8.140	8.109	8.140	8.066	8.151	101,476	8.1102	1.05%
2012-07-26	0	15.28	15.20	15.28	15.14	15.28	64,500	980,120	15.196	8.056	8.014	8.056	7.982	8.056	122,340	8.0115	0.79%
2012-07-25	0	15.16	15.16	15.20	15.16	15.26	106,000	1,611,690	15.205	7.993	7.993	8.014	7.993	8.045	201,054	8.0162	-0.92%
2012-07-24	0	15.30	15.20	15.30	15.20	15.38	192,000	2,926,080	15.240	8.066	8.014	8.066	8.014	8.109	364,174	8.0348	-0.39%
2012-07-23	0	15.36	15.34	15.36	15.20	15.40	120,500	1,843,280	15.297	8.098	8.088	8.098	8.014	8.119	228,557	8.0649	0.13%
2012-07-20	0	15.34	15.26	15.34	15.20	15.38	100,500	1,538,170	15.305	8.088	8.045	8.088	8.014	8.109	190,622	8.0692	0.26%
2012-07-19	0	15.30	15.28	15.30	15.24	15.50	162,000	2,492,460	15.386	8.066	8.056	8.066	8.035	8.172	307,272	8.1116	-0.65%
2012-07-18	0	15.40	15.36	15.40	15.12	15.40	139,500	2,134,238	15.299	8.119	8.098	8.119	7.972	8.119	264,595	8.0661	1.85%
2012-07-17	0	15.12	15.12	15.24	15.02	15.30	241,000	3,652,520	15.156	7.972	7.972	8.035	7.919	8.066	457,114	7.9904	0.67%
2012-07-16	0	15.02	15.02	15.08	15.00	15.40	244,500	3,697,410	15.122	7.919	7.919	7.950	7.908	8.119	463,753	7.9728	-1.05%
2012-07-13	0	15.18	15.16	15.26	15.16	15.30	114,000	1,734,560	15.215	8.003	7.993	8.045	7.993	8.066	216,228	8.0219	-0.78%
2012-07-12	0	15.30	15.30	15.34	15.20	15.56	473,800	7,271,546	15.347	8.066	8.066	8.088	8.014	8.204	898,675	8.0914	-1.92%
2012-07-11	0	15.60	15.56	15.68	15.10	15.70	446,000	6,893,050	15.455	8.225	8.204	8.267	7.961	8.277	845,946	8.1483	1.56%
2012-07-10	0	15.36	15.26	15.36	14.62	15.38	400,502	6,072,478	15.162	8.098	8.045	8.098	7.708	8.109	759,648	7.9938	3.78%
2012-07-09	0	14.80	14.78	14.80	14.38	14.98	381,000	5,597,530	14.692	7.803	7.792	7.803	7.581	7.898	722,658	7.7458	1.93%
2012-07-06	0	14.52	14.48	14.52	14.40	14.60	110,500	1,600,650	14.486	7.655	7.634	7.655	7.592	7.697	209,590	7.6371	0.14%
2012-07-05	0	14.50	14.46	14.50	14.30	14.50	172,500	2,488,950	14.429	7.645	7.624	7.645	7.539	7.645	327,187	7.6071	1.26%
2012-07-04	0	14.32	14.30	14.40	14.20	14.44	258,500	3,701,290	14.318	7.550	7.539	7.592	7.487	7.613	490,307	7.5489	-0.28%
2012-07-03	0	14.36	14.36	14.40	14.32	14.50	219,318	3,162,037	14.418	7.571	7.571	7.592	7.550	7.645	415,989	7.6013	-0.28%
2012-06-29	0	14.40	14.40	14.42	14.26	14.42	501,500	7,189,490	14.336	7.592	7.592	7.603	7.518	7.603	951,215	7.5582	0.84%
2012-06-28	0	14.28	14.26	14.28	14.00	14.44	769,000	10,999,710	14.304	7.529	7.518	7.529	7.381	7.613	1,458,592	7.5413	2.00%
2012-06-27	0	14.00	13.98	14.00	13.10	14.12	685,000	9,461,240	13.812	7.381	7.371	7.381	6.907	7.444	1,299,266	7.2820	6.06%
2012-06-26	0	13.20	13.18	13.30	13.18	13.34	105,500	1,401,440	13.284	6.959	6.949	7.012	6.949	7.033	200,106	7.0035	0.15%
2012-06-25	0	13.18	13.18	13.28	13.18	13.32	96,200	1,274,846	13.252	6.949	6.949	7.001	6.949	7.023	182,466	6.9867	0.61%
2012-06-22	0	13.10	13.10	13.28	13.00	13.18	41,500	544,190	13.113	6.907	6.907	7.001	6.854	6.949	78,715	6.9135	-1.36%
2012-06-21	0	13.28	13.28	13.32	13.20	13.28	37,500	496,030	13.227	7.001	7.001	7.023	6.959	7.001	71,128	6.9738	0.00%
2012-06-20	0	13.28	13.28	13.30	13.02	13.32	81,000	1,071,630	13.230	7.001	7.001	7.012	6.864	7.023	153,636	6.9751	2.00%
2012-06-19	0	13.02	13.02	13.20	12.90	13.10	63,000	822,360	13.053	6.864	6.864	6.959	6.801	6.907	119,495	6.8820	-0.31%
2012-06-18	0	13.06	13.06	13.10	12.70	13.20	65,500	850,820	12.990	6.886	6.886	6.907	6.696	6.959	124,236	6.8484	2.03%
2012-06-15	0	12.80	12.70	12.80	12.64	12.80	24,000	306,830	12.785	6.748	6.696	6.748	6.664	6.748	45,522	6.7403	1.27%
2012-06-14	0	12.64	12.64	12.82	12.60	12.64	32,500	409,600	12.603	6.664	6.664	6.759	6.643	6.664	61,644	6.6446	0.16%
2012-06-13	0	12.62	12.62	12.80	12.60	12.80	31,000	393,570	12.696	6.654	6.654	6.748	6.643	6.748	58,799	6.6935	-1.25%
2012-06-12	0	12.78	12.70	12.80	12.70	12.80	5,500	70,120	12.749	6.738	6.696	6.748	6.696	6.748	10,432	6.7216	0.63%
2012-06-11	0	12.70	12.60	12.80	12.56	12.84	45,000	568,160	12.626	6.696	6.643	6.748	6.622	6.770	85,353	6.6566	1.11%
2012-06-08	0	12.56	12.56	12.78	12.50	12.92	47,000	591,670	12.589	6.622	6.622	6.738	6.590	6.812	89,147	6.6370	0.48%
2012-06-07	0	12.50	12.50	12.56	12.50	12.64	28,500	358,650	12.584	6.590	6.590	6.622	6.590	6.664	54,057	6.6347	1.46%
2012-06-06	0	12.32	12.32	12.40	12.30	12.34	90,500	1,113,530	12.304	6.495	6.495	6.538	6.485	6.506	171,655	6.4870	0.16%
2012-06-05	0	12.30	12.28	12.30	12.28	12.32	78,500	965,870	12.304	6.485	6.474	6.485	6.474	6.495	148,894	6.4870	-0.16%
2012-06-04	0	12.32	12.20	12.32	12.12	12.50	52,000	633,830	12.189	6.495	6.432	6.495	6.390	6.590	98,630	6.4263	-1.44%
2012-06-01	0	12.50	12.46	12.52	12.46	12.60	44,500	556,200	12.499	6.590	6.569	6.601	6.569	6.643	84,405	6.5897	1.30%
2012-05-31	0	12.34	12.30	12.34	12.32	12.36	33,000	407,010	12.334	6.506	6.485	6.506	6.495	6.516	62,592	6.5025	-0.96%
2012-05-30	0	12.46	12.44	12.46	12.40	12.50	25,000	311,130	12.445	6.569	6.559	6.569	6.538	6.590	47,418	6.5614	0.32%
2012-05-29	0	12.42	12.42	12.48	12.42	12.60	60,000	747,860	12.464	6.548	6.548	6.580	6.548	6.643	113,804	6.5715	-0.64%
2012-05-28	0	12.50	12.50	12.66	12.50	12.70	125,500	1,574,840	12.549	6.590	6.590	6.675	6.590	6.696	238,041	6.6158	-0.79%
2012-05-25	0	12.60	12.56	12.60	12.52	12.60	53,500	670,500	12.533	6.643	6.622	6.643	6.601	6.643	101,476	6.6075	0.00%
2012-05-24	0	12.60	12.52	12.60	12.50	12.60	45,500	570,380	12.536	6.643	6.601	6.643	6.590	6.643	86,302	6.6091	0.32%
2012-05-23	0	12.56	12.54	12.56	12.50	12.62	82,500	1,036,990	12.570	6.622	6.611	6.622	6.590	6.654	156,481	6.6269	-0.16%
2012-05-22	0	12.58	12.58	12.72	12.26	12.60	97,000	1,203,630	12.409	6.632	6.632	6.706	6.464	6.643	183,984	6.5420	2.61%
2012-05-21	0	12.26	12.26	12.28	12.04	12.28	139,000	1,691,420	12.168	6.464	6.464	6.474	6.348	6.474	263,647	6.4155	0.82%
2012-05-18	0	12.16	12.10	12.18	12.00	12.30	151,000	1,824,430	12.082	6.411	6.379	6.422	6.327	6.485	286,408	6.3700	-0.16%
2012-05-17	0	12.18	12.16	12.18	12.18	12.30	151,000	1,850,830	12.257	6.422	6.411	6.422	6.422	6.485	286,408	6.4622	-0.98%
2012-05-16	0	12.30	12.28	12.36	12.12	12.50	231,000	2,847,390	12.326	6.485	6.474	6.516	6.390	6.590	438,147	6.4987	-1.60%
2012-05-15	0	12.50	12.48	12.50	12.42	12.58	282,500	3,532,090	12.503	6.590	6.580	6.590	6.548	6.632	535,829	6.5918	-0.64%
2012-05-14	0	12.58	12.58	12.60	12.50	12.78	193,000	2,432,490	12.604	6.632	6.632	6.643	6.590	6.738	366,071	6.6449	-1.10%
2012-05-11	0	12.72	12.68	12.74	12.68	12.86	225,500	2,876,430	12.756	6.706	6.685	6.717	6.685	6.780	427,715	6.7251	-1.40%
2012-05-10	0	12.90	12.90	12.94	12.80	12.92	127,500	1,638,110	12.848	6.801	6.801	6.822	6.748	6.812	241,834	6.7737	-0.46%
2012-05-09	0	12.96	12.86	12.96	12.82	13.10	143,000	1,851,880	12.950	6.833	6.780	6.833	6.759	6.907	271,234	6.8276	-0.92%
2012-05-08	0	13.08	13.02	13.08	13.04	13.42	205,000	2,691,160	13.128	6.896	6.864	6.896	6.875	7.075	388,831	6.9211	-0.30%
2012-05-07	0	13.12	13.08	13.10	13.08	13.20	180,000	2,360,200	13.112	6.917	6.896	6.907	6.896	6.959	341,413	6.9130	-1.20%
2012-05-04	0	13.28	13.22	13.28	13.20	13.30	59,000	780,730	13.233	7.001	6.970	7.001	6.959	7.012	111,908	6.9766	0.45%
2012-05-03	0	13.22	13.20	13.30	13.20	13.50	57,500	765,830	13.319	6.970	6.959	7.012	6.959	7.117	109,062	7.0219	-2.07%
2012-05-02	0	13.50	13.40	13.50	13.30	13.60	113,700	1,530,290	13.459	7.117	7.065	7.117	7.012	7.170	215,659	7.0959	1.50%
2012-04-30	0	13.30	13.28	13.34	13.10	13.34	186,000	2,461,550	13.234	7.012	7.001	7.033	6.907	7.033	352,793	6.9773	0.76%
2012-04-27	0	13.20	13.20	13.22	13.18	13.26	22,500	297,400	13.218	6.959	6.959	6.970	6.949	6.991	42,677	6.9687	-0.45%
2012-04-26	0	13.26	13.22	13.26	13.12	13.26	147,500	1,950,080	13.221	6.991	6.970	6.991	6.917	6.991	279,769	6.9703	0.45%
2012-04-25	0	13.20	13.14	13.20	13.08	13.50	188,000	2,485,590	13.221	6.959	6.928	6.959	6.896	7.117	356,587	6.9705	0.76%
2012-04-24	0	13.10	13.10	13.16	13.10	13.50	71,500	939,750	13.143	6.907	6.907	6.938	6.907	7.117	135,617	6.9294	-2.09%
2012-04-23	0	13.38	13.38	13.46	13.34	13.50	44,000	590,440	13.419	7.054	7.054	7.096	7.033	7.117	83,457	7.0748	-0.89%
2012-04-20	0	13.50	13.44	13.50	13.40	13.60	295,600	3,993,760	13.511	7.117	7.086	7.117	7.065	7.170	560,676	7.1231	0.00%
2012-04-19	0	13.50	13.44	13.50	13.10	13.50	1,090,800	14,425,590	13.225	7.117	7.086	7.117	6.907	7.117	2,068,963	6.9724	2.74%
2012-04-18	0	13.14	13.14	13.20	12.88	13.20	289,900	3,798,440	13.103	6.928	6.928	6.959	6.791	6.959	549,865	6.9080	1.08%
2012-04-17	0	13.00	12.98	13.06	12.76	13.10	429,000	5,577,200	13.000	6.854	6.843	6.886	6.727	6.907	813,701	6.8541	2.04%
2012-04-16	0	12.74	12.74	12.88	12.70	12.80	66,500	849,310	12.772	6.717	6.717	6.791	6.696	6.748	126,133	6.7334	-0.31%
2012-04-13	0	12.78	12.80	12.82	12.58	12.80	136,500	1,737,140	12.726	6.738	6.748	6.759	6.632	6.748	258,905	6.7096	1.91%
2012-04-12	0	12.54	12.52	12.54	12.50	12.58	57,000	716,030	12.562	6.611	6.601	6.611	6.590	6.632	108,114	6.6229	-0.32%
2012-04-11	0	12.58	12.52	12.58	12.50	12.60	142,000	1,778,290	12.523	6.632	6.601	6.632	6.590	6.643	269,337	6.6025	-0.32%
2012-04-10	0	12.62	12.52	12.64	12.40	12.70	199,000	2,503,325	12.580	6.654	6.601	6.664	6.538	6.696	377,451	6.6322	0.48%
2012-04-05	0	12.56	12.56	12.58	12.46	12.58	131,000	1,637,810	12.502	6.622	6.622	6.632	6.569	6.632	248,473	6.5915	-0.63%
2012-04-03	0	12.64	12.56	12.66	12.50	12.64	126,200	1,592,770	12.621	6.664	6.622	6.675	6.590	6.664	239,368	6.6541	0.96%
2012-04-02	0	12.52	12.52	12.60	12.52	12.60	15,900	199,980	12.577	6.601	6.601	6.643	6.601	6.643	30,158	6.6310	-0.48%
2012-03-30	0	12.58	12.54	12.58	12.56	12.64	40,000	503,560	12.589	6.632	6.611	6.632	6.622	6.664	75,870	6.6372	-0.94%
2012-03-29	0	12.70	12.70	12.74	12.30	12.74	100,000	1,254,290	12.543	6.696	6.696	6.717	6.485	6.717	189,674	6.6129	0.63%
2012-03-28	0	12.62	12.62	12.74	12.50	12.74	13,500	169,510	12.556	6.654	6.654	6.717	6.590	6.717	25,606	6.6199	-0.16%
2012-03-27	0	12.64	12.64	12.76	12.60	12.76	102,000	1,292,730	12.674	6.664	6.664	6.727	6.643	6.727	193,467	6.6819	0.48%
2012-03-26	0	12.58	12.56	12.58	12.50	12.58	39,000	489,560	12.553	6.632	6.622	6.632	6.590	6.632	73,973	6.6181	1.29%
2012-03-23	0	12.42	12.40	12.48	12.30	12.50	97,000	1,208,080	12.454	6.548	6.538	6.580	6.485	6.590	183,984	6.5662	-0.80%
2012-03-22	0	12.52	12.52	12.60	12.50	12.52	28,500	356,460	12.507	6.601	6.601	6.643	6.590	6.601	54,057	6.5941	0.16%
2012-03-21	0	12.50	12.48	12.58	12.30	12.60	82,000	1,021,950	12.463	6.590	6.580	6.632	6.485	6.643	155,533	6.5706	-0.16%
2012-03-20	0	12.52	12.44	12.52	12.32	12.56	160,000	1,990,150	12.438	6.601	6.559	6.601	6.495	6.622	303,478	6.5578	0.16%
2012-03-19	0	12.50	12.48	12.50	12.46	12.86	151,000	1,901,530	12.593	6.590	6.580	6.590	6.569	6.780	286,408	6.6392	-2.34%
2012-03-16	0	12.80	12.80	12.82	12.68	12.82	481,900	6,160,770	12.784	6.748	6.748	6.759	6.685	6.759	914,039	6.7402	1.43%
2012-03-15	0	12.62	12.60	12.66	12.46	12.66	270,500	3,399,160	12.566	6.654	6.643	6.675	6.569	6.675	513,068	6.6252	1.77%
2012-03-14	0	12.40	12.32	12.40	12.20	12.52	264,200	3,281,366	12.420	6.538	6.495	6.538	6.432	6.601	501,118	6.5481	2.48%
2012-03-13	0	12.10	12.10	12.14	12.08	12.18	119,500	1,450,470	12.138	6.379	6.379	6.400	6.369	6.422	226,660	6.3993	0.67%
2012-03-12	0	12.02	12.02	12.08	12.00	12.10	75,000	905,110	12.068	6.337	6.337	6.369	6.327	6.379	142,255	6.3626	-0.50%
2012-03-09	0	12.08	12.02	12.08	12.00	12.08	77,000	927,110	12.040	6.369	6.337	6.369	6.327	6.369	146,049	6.3479	0.50%
2012-03-08	0	12.02	11.98	12.02	11.94	12.04	110,500	1,324,500	11.986	6.337	6.316	6.337	6.295	6.348	209,590	6.3195	0.17%
2012-03-07	0	12.00	11.96	12.00	11.88	12.10	202,500	2,424,810	11.974	6.327	6.306	6.327	6.263	6.379	384,090	6.3131	0.17%
2012-03-06	0	11.98	11.94	12.00	11.90	12.02	146,900	1,758,148	11.968	6.316	6.295	6.327	6.274	6.337	278,631	6.3100	-0.33%
2012-03-05	0	12.02	12.02	12.04	11.88	12.20	137,000	1,648,120	12.030	6.337	6.337	6.348	6.263	6.432	259,853	6.3425	0.17%
2012-03-02	0	12.00	11.90	12.00	11.70	12.02	256,500	3,055,880	11.914	6.327	6.274	6.327	6.168	6.337	486,514	6.2812	3.27%
2012-03-01	0	11.62	11.62	11.84	11.60	11.98	289,000	3,416,870	11.823	6.126	6.126	6.242	6.116	6.316	548,158	6.2334	-2.19%
2012-02-29	0	11.88	11.86	11.90	11.72	12.00	283,100	3,389,650	11.973	6.263	6.253	6.274	6.179	6.327	536,967	6.3126	1.54%
2012-02-28	0	11.70	11.70	11.80	11.62	11.98	200,000	2,342,820	11.714	6.168	6.168	6.221	6.126	6.316	379,348	6.1759	-1.35%
2012-02-27	0	11.86	11.86	11.88	11.64	12.00	805,000	9,623,840	11.955	6.253	6.253	6.263	6.137	6.327	1,526,875	6.3030	1.89%
2012-02-24	0	11.64	11.64	11.78	11.56	11.70	184,000	2,148,420	11.676	6.137	6.137	6.211	6.095	6.168	349,000	6.1559	-1.36%
2012-02-23	0	11.80	11.72	11.82	11.48	11.82	170,000	1,995,080	11.736	6.221	6.179	6.232	6.052	6.232	322,446	6.1873	2.08%
2012-02-22	0	11.56	11.56	11.60	11.42	11.58	209,500	2,411,670	11.512	6.095	6.095	6.116	6.021	6.105	397,367	6.0691	0.17%
2012-02-21	0	11.54	11.52	11.66	11.36	11.66	120,500	1,380,740	11.458	6.084	6.074	6.147	5.989	6.147	228,557	6.0411	0.17%
2012-02-20	0	11.52	11.50	11.54	11.42	11.76	586,900	6,758,202	11.515	6.074	6.063	6.084	6.021	6.200	1,113,196	6.0710	0.00%
2012-02-17	0	11.52	11.52	11.70	11.36	11.70	871,500	10,009,280	11.485	6.074	6.074	6.168	5.989	6.168	1,653,008	6.0552	1.41%
2012-02-16	0	11.36	11.32	11.46	11.20	11.50	405,000	4,628,130	11.427	5.989	5.968	6.042	5.905	6.063	768,179	6.0248	0.53%
2012-02-15	0	11.30	11.22	11.28	11.02	11.30	188,000	2,106,340	11.204	5.958	5.915	5.947	5.810	5.958	356,587	5.9069	2.73%
2012-02-14	0	11.00	11.00	11.10	10.88	11.00	263,000	2,879,170	10.947	5.799	5.799	5.852	5.736	5.799	498,842	5.7717	1.10%
2012-02-13	0	10.88	10.88	10.96	10.86	10.94	103,000	1,124,930	10.922	5.736	5.736	5.778	5.726	5.768	195,364	5.7581	-0.18%
2012-02-10	0	10.90	10.86	10.98	10.80	10.94	62,500	678,740	10.860	5.747	5.726	5.789	5.694	5.768	118,546	5.7255	0.00%
2012-02-09	0	10.90	10.90	10.92	10.60	10.92	341,000	3,690,540	10.823	5.747	5.747	5.757	5.589	5.757	646,788	5.7060	2.64%
2012-02-08	0	10.62	10.62	10.66	10.46	10.70	238,500	2,520,270	10.567	5.599	5.599	5.620	5.515	5.641	452,372	5.5712	1.72%
2012-02-07	0	10.44	10.44	10.48	10.30	10.54	84,500	883,800	10.459	5.504	5.504	5.525	5.430	5.557	160,274	5.5143	0.00%
2012-02-06	0	10.44	10.42	10.48	10.34	10.48	175,500	1,824,730	10.397	5.504	5.494	5.525	5.451	5.525	332,878	5.4817	1.36%
2012-02-03	0	10.30	10.30	10.34	10.30	10.34	68,000	701,250	10.313	5.430	5.430	5.451	5.430	5.451	128,978	5.4370	-0.39%
2012-02-02	0	10.34	10.32	10.34	10.30	10.34	102,000	1,051,490	10.309	5.451	5.441	5.451	5.430	5.451	193,467	5.4350	0.98%
2012-02-01	0	10.24	10.24	10.28	10.16	10.24	24,000	244,890	10.204	5.399	5.399	5.420	5.357	5.399	45,522	5.3796	-0.19%
2012-01-31	0	10.26	10.26	10.32	10.20	10.30	75,000	768,260	10.243	5.409	5.409	5.441	5.378	5.430	142,255	5.4006	0.00%
2012-01-30	0	10.26	10.24	10.26	10.24	10.28	95,500	980,320	10.265	5.409	5.399	5.409	5.399	5.420	181,139	5.4120	-0.19%
2012-01-27	0	10.28	10.26	10.30	10.18	10.28	188,500	1,927,450	10.225	5.420	5.409	5.430	5.367	5.420	357,535	5.3909	0.59%
2012-01-26	0	10.22	10.20	10.22	10.06	10.22	140,500	1,426,660	10.154	5.388	5.378	5.388	5.304	5.388	266,492	5.3535	1.19%
2012-01-20	0	10.10	10.10	10.16	10.08	10.18	34,000	343,070	10.090	5.325	5.325	5.357	5.314	5.367	64,489	5.3198	0.20%
2012-01-19	0	10.08	10.08	10.18	10.06	10.24	39,000	394,900	10.126	5.314	5.314	5.367	5.304	5.399	73,973	5.3384	-0.79%
2012-01-18	0	10.16	10.14	10.16	10.10	10.16	27,000	274,000	10.148	5.357	5.346	5.357	5.325	5.357	51,212	5.3503	0.59%
2012-01-17	0	10.10	10.10	10.20	10.08	10.20	123,000	1,250,700	10.168	5.325	5.325	5.378	5.314	5.378	233,299	5.3609	0.00%
2012-01-16	0	10.10	10.10	10.20	10.08	10.20	10,500	105,900	10.086	5.325	5.325	5.378	5.314	5.378	19,916	5.3174	-0.98%
2012-01-13	0	10.20	10.08	10.20	10.04	10.20	36,000	362,380	10.066	5.378	5.314	5.378	5.293	5.378	68,283	5.3071	0.99%
2012-01-12	0	10.10	10.10	10.20	10.10	10.10	33,000	333,300	10.100	5.325	5.325	5.378	5.325	5.325	62,592	5.3249	-0.39%
2012-01-11	0	10.14	10.12	10.16	10.12	10.16	53,500	542,320	10.137	5.346	5.335	5.357	5.335	5.357	101,476	5.3443	-0.39%
2012-01-10	0	10.18	10.16	10.20	10.10	10.24	17,000	172,630	10.155	5.367	5.357	5.378	5.325	5.399	32,245	5.3538	0.79%
2012-01-09	0	10.10	10.10	10.24	10.06	10.26	22,500	227,340	10.104	5.325	5.325	5.399	5.304	5.409	42,677	5.3270	-0.79%
2012-01-06	0	10.18	10.18	10.22	10.12	10.38	59,000	599,470	10.161	5.367	5.367	5.388	5.335	5.473	111,908	5.3568	0.59%
2012-01-05	0	10.12	10.10	10.16	10.08	10.12	29,000	292,930	10.101	5.335	5.325	5.357	5.314	5.335	55,005	5.3255	0.60%
2012-01-04	0	10.06	10.06	10.14	10.06	10.12	33,000	332,740	10.083	5.304	5.304	5.346	5.304	5.335	62,592	5.3160	-0.40%
2012-01-03	0	10.10	10.10	10.12	10.10	10.12	41,000	414,520	10.110	5.325	5.325	5.335	5.325	5.335	77,766	5.3303	-0.59%
2011-12-30	0	10.16	10.12	10.16	10.10	10.16	39,000	394,910	10.126	5.357	5.335	5.357	5.325	5.357	73,973	5.3386	0.40%
2011-12-29	0	10.12	10.12	10.16	10.00	10.12	25,500	257,720	10.107	5.335	5.335	5.357	5.272	5.335	48,367	5.3284	1.00%
2011-12-28	0	10.02	10.02	10.12	10.00	10.12	17,000	170,880	10.052	5.283	5.283	5.335	5.272	5.335	32,245	5.2995	-0.60%
2011-12-23	0	10.08	10.06	10.16	10.00	10.14	62,500	629,720	10.076	5.314	5.304	5.357	5.272	5.346	118,546	5.3120	-0.20%
2011-12-22	0	10.10	10.10	10.20	10.00	10.30	104,500	1,056,260	10.108	5.325	5.325	5.378	5.272	5.430	198,209	5.3290	-0.39%
2011-12-21	0	10.14	10.06	10.16	10.06	10.16	10,000	100,950	10.095	5.346	5.304	5.357	5.304	5.357	18,967	5.3223	1.20%
2011-12-20	0	10.02	10.02	10.08	9.980	10.06	14,000	140,480	10.034	5.283	5.283	5.314	5.262	5.304	26,554	5.2903	0.00%
2011-12-19	0	10.02	10.02	10.08	10.00	10.06	8,000	80,290	10.036	5.283	5.283	5.314	5.272	5.304	15,174	5.2913	-0.40%
2011-12-16	0	10.06	10.06	10.10	10.04	10.04	12,000	120,480	10.040	5.304	5.304	5.325	5.293	5.293	22,761	5.2933	0.20%
2011-12-15	0	10.04	10.04	10.12	10.04	10.12	604,500	6,114,130	10.114	5.293	5.293	5.335	5.293	5.335	1,146,579	5.3325	-0.79%
2011-12-14	0	10.12	10.10	10.18	10.00	10.18	41,500	418,960	10.095	5.335	5.325	5.367	5.272	5.367	78,715	5.3225	-0.59%
2011-12-13	0	10.18	10.00	10.20	10.18	10.24	38,000	387,390	10.194	5.367	5.272	5.378	5.367	5.399	72,076	5.3747	0.00%
2011-12-12	0	10.18	10.18	10.24	10.02	10.30	89,500	909,830	10.166	5.367	5.367	5.399	5.283	5.430	169,758	5.3596	0.79%
2011-12-09	0	10.32	10.32	10.36	10.20	10.38	99,500	1,027,910	10.331	5.325	5.325	5.346	5.263	5.356	192,836	5.3305	-0.58%
2011-12-08	0	10.38	10.32	10.40	10.24	10.40	48,500	502,380	10.358	5.356	5.325	5.366	5.284	5.366	93,996	5.3447	0.58%
2011-12-07	0	10.32	10.32	10.34	10.12	10.32	220,000	2,255,080	10.250	5.325	5.325	5.335	5.222	5.325	426,372	5.2890	0.19%
2011-12-06	0	10.30	10.30	10.38	10.24	10.34	127,500	1,312,890	10.297	5.315	5.315	5.356	5.284	5.335	247,102	5.3132	0.00%
2011-12-05	0	10.30	10.30	10.32	10.10	10.30	191,500	1,958,160	10.225	5.315	5.315	5.325	5.211	5.315	371,137	5.2761	1.98%
2011-12-02	0	10.10	10.10	10.22	10.10	10.28	102,000	1,037,240	10.169	5.211	5.211	5.273	5.211	5.304	197,682	5.2470	-0.39%
2011-12-01	0	10.14	10.14	10.16	10.02	10.38	417,000	4,248,670	10.189	5.232	5.232	5.242	5.170	5.356	808,169	5.2572	-0.20%
2011-11-30	0	10.16	10.08	10.18	9.980	10.18	313,000	3,166,620	10.117	5.242	5.201	5.253	5.149	5.253	606,611	5.2202	-0.20%
2011-11-29	0	10.18	10.16	10.20	10.12	10.60	305,000	3,161,290	10.365	5.253	5.242	5.263	5.222	5.469	591,106	5.3481	-2.12%
2011-11-28	0	10.40	10.38	10.42	10.18	10.40	168,000	1,727,590	10.283	5.366	5.356	5.377	5.253	5.366	325,593	5.3060	2.16%
2011-11-25	0	10.18	10.10	10.20	10.00	10.20	128,000	1,281,400	10.011	5.253	5.211	5.263	5.160	5.263	248,071	5.1655	-0.20%
2011-11-24	0	10.20	10.12	10.20	10.06	10.20	38,500	390,190	10.135	5.263	5.222	5.263	5.191	5.263	74,615	5.2294	1.39%
2011-11-23	0	10.06	10.04	10.06	10.00	10.30	92,000	931,750	10.128	5.191	5.180	5.191	5.160	5.315	178,301	5.2257	0.00%
2011-11-22	0	10.06	10.06	10.16	10.00	10.06	31,000	310,540	10.017	5.191	5.191	5.242	5.160	5.191	60,080	5.1688	0.40%
2011-11-21	0	10.02	10.02	10.08	9.900	10.02	46,000	458,265	9.9623	5.170	5.170	5.201	5.108	5.170	89,150	5.1404	0.00%
2011-11-18	0	10.02	10.02	10.10	10.00	10.10	74,500	747,200	10.030	5.170	5.170	5.211	5.160	5.211	144,385	5.1751	-1.38%
2011-11-17	0	10.16	10.14	10.20	10.08	10.24	64,500	656,640	10.180	5.242	5.232	5.263	5.201	5.284	125,004	5.2529	0.00%
2011-11-16	0	10.16	10.16	10.20	10.04	10.30	97,000	987,120	10.176	5.242	5.242	5.263	5.180	5.315	187,991	5.2509	0.59%
2011-11-15	0	10.10	10.06	10.16	10.04	10.22	71,500	721,480	10.091	5.211	5.191	5.242	5.180	5.273	138,571	5.2066	-0.59%
2011-11-14	0	10.16	10.10	10.22	10.14	10.40	64,500	658,830	10.214	5.242	5.211	5.273	5.232	5.366	125,004	5.2705	0.59%
2011-11-11	0	10.10	10.10	10.16	10.08	10.16	47,500	479,950	10.104	5.211	5.211	5.242	5.201	5.242	92,058	5.2136	0.00%
2011-11-10	0	10.10	10.02	10.10	10.02	10.16	66,000	665,780	10.088	5.211	5.170	5.211	5.170	5.242	127,912	5.2050	-2.13%
2011-11-09	0	10.32	10.24	10.32	10.18	10.44	163,500	1,680,500	10.278	5.325	5.284	5.325	5.253	5.387	316,872	5.3034	2.18%
2011-11-08	0	10.10	10.06	10.10	10.04	10.18	36,500	370,150	10.141	5.211	5.191	5.211	5.180	5.253	70,739	5.2326	0.60%
2011-11-07	0	10.04	10.02	10.20	10.00	10.28	45,000	455,880	10.131	5.180	5.170	5.263	5.160	5.304	87,212	5.2272	-0.40%
2011-11-04	0	10.08	10.06	10.10	10.00	10.20	137,500	1,382,460	10.054	5.201	5.191	5.211	5.160	5.263	266,482	5.1878	0.80%
2011-11-03	0	10.00	9.960	10.10	9.800	10.10	36,000	358,345	9.9540	5.160	5.139	5.211	5.057	5.211	69,770	5.1361	-0.99%
2011-11-02	0	10.10	10.00	10.10	9.760	10.14	56,000	558,760	9.9779	5.211	5.160	5.211	5.036	5.232	108,531	5.1484	1.00%
2011-11-01	0	10.00	10.00	10.10	9.980	10.18	111,000	1,116,425	10.058	5.160	5.160	5.211	5.149	5.253	215,124	5.1897	-1.96%
2011-10-31	0	10.20	10.20	10.30	10.12	10.50	93,000	962,820	10.353	5.263	5.263	5.315	5.222	5.418	180,239	5.3419	-2.67%
2011-10-28	0	10.48	10.42	10.50	10.42	10.60	209,500	2,204,080	10.521	5.407	5.377	5.418	5.377	5.469	406,022	5.4285	0.38%
2011-10-27	0	10.44	10.42	10.48	10.24	10.48	220,000	2,279,320	10.361	5.387	5.377	5.407	5.284	5.407	426,372	5.3458	2.15%
2011-10-26	0	10.22	10.20	10.22	9.990	10.26	103,500	1,053,870	10.182	5.273	5.263	5.273	5.155	5.294	200,589	5.2539	-0.97%
2011-10-25	0	10.32	10.30	10.32	10.10	10.38	239,000	2,463,690	10.308	5.325	5.315	5.325	5.211	5.356	463,195	5.3189	2.79%
2011-10-24	0	10.04	10.02	10.06	9.600	10.04	310,500	3,081,360	9.9239	5.180	5.170	5.191	4.953	5.180	601,766	5.1205	5.13%
2011-10-21	0	9.550	9.500	9.550	9.260	9.590	30,500	288,590	9.4620	4.928	4.902	4.928	4.778	4.948	59,111	4.8822	0.53%
2011-10-20	0	9.500	9.500	9.550	9.500	9.570	49,500	471,645	9.5282	4.902	4.902	4.928	4.902	4.938	95,934	4.9164	-0.21%
2011-10-19	0	9.520	9.500	9.520	9.250	9.520	118,000	1,113,820	9.4392	4.912	4.902	4.912	4.773	4.912	228,690	4.8704	3.14%
2011-10-18	0	9.230	9.230	9.280	9.150	9.500	293,700	2,725,172	9.2788	4.763	4.763	4.788	4.721	4.902	569,206	4.7877	-2.43%
2011-10-17	0	9.460	9.450	9.500	9.460	9.700	390,500	3,735,595	9.5662	4.881	4.876	4.902	4.881	5.005	756,810	4.9360	-0.73%
2011-10-14	0	9.530	9.430	9.530	9.400	9.620	134,000	1,281,840	9.5660	4.917	4.866	4.917	4.850	4.964	259,699	4.9359	-2.16%
2011-10-13	0	9.740	9.730	9.800	9.700	9.960	114,500	1,127,115	9.8438	5.026	5.020	5.057	5.005	5.139	221,907	5.0792	0.21%
2011-10-12	0	9.720	9.750	9.780	9.510	9.800	76,825	747,477	9.7296	5.015	5.031	5.046	4.907	5.057	148,891	5.0203	2.21%
2011-10-11	0	9.510	9.510	9.570	9.500	9.690	135,000	1,292,085	9.5710	4.907	4.907	4.938	4.902	5.000	261,637	4.9385	1.60%
2011-10-10	0	9.360	9.350	9.400	9.350	9.440	91,500	858,710	9.3848	4.830	4.824	4.850	4.824	4.871	177,332	4.8424	-0.43%
2011-10-07	0	9.400	9.400	9.420	9.300	9.480	103,500	975,615	9.4262	4.850	4.850	4.861	4.799	4.892	200,589	4.8638	1.73%
2011-10-06	0	9.240	9.200	9.240	9.150	9.350	134,000	1,241,595	9.2656	4.768	4.747	4.768	4.721	4.824	259,699	4.7809	0.98%
2011-10-04	0	9.150	9.110	9.150	9.080	9.230	314,500	2,868,370	9.1204	4.721	4.701	4.721	4.685	4.763	609,518	4.7060	-1.51%
2011-10-03	0	9.290	9.220	9.290	9.150	9.530	135,500	1,257,005	9.2768	4.793	4.757	4.793	4.721	4.917	262,606	4.7867	-4.23%
2011-09-30	0	9.700	9.500	9.700	9.500	9.730	53,500	511,705	9.5646	5.005	4.902	5.005	4.902	5.020	103,686	4.9351	-0.21%
2011-09-28	0	9.720	9.690	9.720	9.650	9.760	36,000	349,355	9.7043	5.015	5.000	5.015	4.979	5.036	69,770	5.0072	-0.10%
2011-09-27	0	9.730	9.720	9.730	9.560	9.740	71,500	687,895	9.6209	5.020	5.015	5.020	4.933	5.026	138,571	4.9642	4.62%
2011-09-26	0	9.300	9.300	9.330	9.190	9.760	303,500	2,875,150	9.4733	4.799	4.799	4.814	4.742	5.036	588,199	4.8881	-4.12%
2011-09-23	0	9.700	9.650	9.700	9.400	9.700	309,000	2,948,625	9.5425	5.005	4.979	5.005	4.850	5.005	598,859	4.9237	-3.77%
2011-09-22	0	10.08	10.06	10.08	10.04	10.50	438,000	4,463,910	10.192	5.201	5.191	5.201	5.180	5.418	848,868	5.2587	-4.91%
2011-09-21	0	10.60	10.60	10.64	10.54	10.66	147,000	1,560,960	10.619	5.469	5.469	5.490	5.438	5.500	284,894	5.4791	-0.56%
2011-09-20	0	10.66	10.60	10.64	10.56	10.76	121,500	1,292,310	10.636	5.500	5.469	5.490	5.449	5.552	235,474	5.4881	-0.19%
2011-09-19	0	10.68	10.66	10.68	10.68	10.92	90,500	972,490	10.746	5.511	5.500	5.511	5.511	5.635	175,394	5.5446	-2.20%
2011-09-16	0	10.92	10.84	10.92	10.74	10.94	117,500	1,276,070	10.860	5.635	5.593	5.635	5.542	5.645	227,721	5.6036	1.49%
2011-09-15	0	10.76	10.76	10.78	10.54	10.74	308,000	3,292,180	10.689	5.552	5.552	5.562	5.438	5.542	596,921	5.5153	1.13%
2011-09-14	0	10.64	10.64	10.70	10.60	10.88	246,000	2,624,010	10.667	5.490	5.490	5.521	5.469	5.614	476,761	5.5038	-3.10%
2011-09-12	0	10.98	10.94	10.98	10.94	11.06	399,500	4,401,170	11.017	5.665	5.645	5.665	5.645	5.707	774,253	5.6844	-1.61%
2011-09-09	0	11.16	11.14	11.20	11.00	11.60	229,500	2,559,380	11.152	5.758	5.748	5.779	5.676	5.985	444,783	5.7542	-0.71%
2011-09-08	0	11.68	11.68	11.70	11.68	11.92	552,000	6,501,940	11.779	5.800	5.800	5.810	5.800	5.919	1,111,684	5.8487	-0.68%
2011-09-07	0	11.76	11.70	11.76	11.56	11.78	332,000	3,879,120	11.684	5.839	5.810	5.839	5.740	5.849	668,622	5.8017	1.73%
2011-09-06	0	11.56	11.48	11.62	11.38	11.56	176,500	2,015,102	11.417	5.740	5.700	5.770	5.651	5.740	355,457	5.6690	0.52%
2011-09-05	0	11.50	11.48	11.50	11.48	11.66	167,000	1,923,700	11.519	5.710	5.700	5.710	5.700	5.790	336,325	5.7198	-0.86%
2011-09-02	0	11.60	11.58	11.60	11.36	11.80	260,500	3,006,810	11.542	5.760	5.750	5.760	5.641	5.859	524,626	5.7313	0.17%
2011-09-01	0	11.58	11.54	11.58	11.46	11.76	286,000	3,324,950	11.626	5.750	5.730	5.750	5.690	5.839	575,981	5.7727	1.05%
2011-08-31	0	11.46	11.40	11.48	11.34	11.46	535,000	6,088,350	11.380	5.690	5.661	5.700	5.631	5.690	1,077,448	5.6507	0.70%
2011-08-30	0	11.38	11.36	11.38	11.34	11.38	472,000	5,369,620	11.376	5.651	5.641	5.651	5.631	5.651	950,571	5.6488	0.35%
2011-08-29	0	11.34	11.30	11.34	11.26	11.34	224,107	2,533,937	11.307	5.631	5.611	5.631	5.591	5.631	451,334	5.6143	0.71%
2011-08-26	0	11.26	11.26	11.28	11.26	11.32	176,000	1,986,510	11.287	5.591	5.591	5.601	5.591	5.621	354,450	5.6045	-0.88%
2011-08-25	0	11.36	11.32	11.36	11.26	11.38	378,000	4,293,400	11.358	5.641	5.621	5.641	5.591	5.651	761,262	5.6398	-0.18%
2011-08-24	0	11.38	11.34	11.38	11.28	11.50	170,000	1,928,750	11.346	5.651	5.631	5.651	5.601	5.710	342,367	5.6336	1.07%
2011-08-23	0	11.26	11.26	11.28	11.18	11.36	395,000	4,457,580	11.285	5.591	5.591	5.601	5.551	5.641	795,499	5.6035	0.36%
2011-08-22	0	11.22	11.22	11.36	11.04	11.58	248,000	2,800,490	11.292	5.571	5.571	5.641	5.482	5.750	499,452	5.6071	-2.09%
2011-08-19	0	11.46	11.46	11.56	11.40	11.70	211,500	2,428,500	11.482	5.690	5.690	5.740	5.661	5.810	425,944	5.7014	-1.21%
2011-08-18	0	11.60	11.58	11.62	11.58	11.66	80,000	929,950	11.624	5.760	5.750	5.770	5.750	5.790	161,114	5.7720	-0.17%
2011-08-17	0	11.62	11.62	11.68	11.62	11.84	69,000	806,750	11.692	5.770	5.770	5.800	5.770	5.879	138,961	5.8056	-0.17%
2011-08-16	0	11.64	11.64	11.84	11.60	11.96	56,501	660,201	11.685	5.780	5.780	5.879	5.760	5.939	113,789	5.8020	0.52%
2011-08-15	0	11.58	11.58	11.60	11.58	11.74	154,000	1,793,470	11.646	5.750	5.750	5.760	5.750	5.829	310,144	5.7827	-0.86%
2011-08-12	0	11.68	11.62	11.70	11.60	11.80	277,500	3,247,290	11.702	5.800	5.770	5.810	5.760	5.859	558,863	5.8105	1.92%
2011-08-11	0	11.46	11.46	11.52	11.24	11.56	170,500	1,944,260	11.403	5.690	5.690	5.720	5.581	5.740	343,374	5.6622	-0.69%
2011-08-10	0	11.54	11.54	11.56	11.44	11.72	111,500	1,295,080	11.615	5.730	5.730	5.740	5.680	5.819	224,552	5.7674	2.30%
2011-08-09	0	11.28	11.28	11.36	11.00	11.40	375,500	4,179,370	11.130	5.601	5.601	5.641	5.462	5.661	756,227	5.5266	-1.05%
2011-08-08	0	11.40	11.40	11.50	11.20	11.52	413,500	4,655,240	11.258	5.661	5.661	5.710	5.561	5.720	832,756	5.5902	-2.40%
2011-08-05	0	11.68	11.58	11.60	11.50	11.90	565,000	6,564,990	11.619	5.800	5.750	5.760	5.710	5.909	1,137,865	5.7696	-2.67%
2011-08-04	0	12.00	12.00	12.02	11.96	12.02	242,000	2,900,950	11.987	5.959	5.959	5.968	5.939	5.968	487,369	5.9523	0.17%
2011-08-03	0	11.98	11.96	11.98	11.80	12.00	214,500	2,541,830	11.850	5.949	5.939	5.949	5.859	5.959	431,986	5.8841	-0.17%
2011-08-02	0	12.00	11.98	12.00	11.90	12.02	148,500	1,774,390	11.949	5.959	5.949	5.959	5.909	5.968	299,067	5.9331	0.50%
2011-08-01	0	11.94	11.94	11.96	11.90	12.00	145,000	1,727,820	11.916	5.929	5.929	5.939	5.909	5.959	292,019	5.9168	-0.50%
2011-07-29	0	12.00	12.00	12.02	11.92	12.06	268,000	3,212,750	11.988	5.959	5.959	5.968	5.919	5.988	539,731	5.9525	-0.50%
2011-07-28	0	12.06	12.06	12.08	11.84	12.22	266,000	3,211,350	12.073	5.988	5.988	5.998	5.879	6.068	535,703	5.9946	1.69%
2011-07-27	0	11.86	11.86	11.90	11.76	11.92	220,500	2,612,885	11.850	5.889	5.889	5.909	5.839	5.919	444,070	5.8840	1.02%
2011-07-26	0	11.74	11.70	11.74	11.66	11.74	46,000	538,930	11.716	5.829	5.810	5.829	5.790	5.829	92,640	5.8174	0.51%
2011-07-25	0	11.68	11.64	11.68	11.62	11.70	44,000	513,080	11.661	5.800	5.780	5.800	5.770	5.810	88,613	5.7902	0.17%
2011-07-22	0	11.66	11.62	11.68	11.60	11.70	57,500	670,370	11.659	5.790	5.770	5.800	5.760	5.810	115,800	5.7890	0.52%
2011-07-21	0	11.60	11.60	11.62	11.58	11.64	38,000	440,670	11.597	5.760	5.760	5.770	5.750	5.780	76,529	5.7582	-0.51%
2011-07-20	0	11.66	11.60	11.66	11.60	11.68	73,000	848,520	11.624	5.790	5.760	5.790	5.760	5.800	147,016	5.7716	-0.17%
2011-07-19	0	11.68	11.62	11.68	11.56	11.68	110,500	1,281,260	11.595	5.800	5.770	5.800	5.740	5.800	222,538	5.7575	0.34%
2011-07-18	0	11.64	11.58	11.66	11.52	11.64	78,000	901,710	11.560	5.780	5.750	5.790	5.720	5.780	157,086	5.7402	0.52%
2011-07-15	0	11.58	11.58	11.62	11.58	11.68	105,500	1,226,820	11.629	5.750	5.750	5.770	5.750	5.800	212,469	5.7741	-1.03%
2011-07-14	0	11.70	11.68	11.72	11.66	11.72	54,500	637,300	11.694	5.810	5.800	5.819	5.790	5.819	109,759	5.8064	-0.17%
2011-07-13	0	11.72	11.70	11.72	11.64	11.72	176,000	2,057,150	11.688	5.819	5.810	5.819	5.780	5.819	354,450	5.8038	0.00%
2011-07-12	0	11.72	11.70	11.72	11.56	11.74	434,000	5,073,610	11.690	5.819	5.810	5.819	5.740	5.829	874,042	5.8048	0.17%
2011-07-11	0	11.70	11.70	11.72	11.50	11.72	423,000	4,929,670	11.654	5.810	5.810	5.819	5.710	5.819	851,889	5.7868	0.69%
2011-07-08	0	11.62	11.56	11.62	11.52	11.64	180,000	2,083,110	11.573	5.770	5.740	5.770	5.720	5.780	362,506	5.7464	0.00%
2011-07-07	0	11.62	11.60	11.62	11.48	11.66	155,000	1,796,870	11.593	5.770	5.760	5.770	5.700	5.790	312,158	5.7563	0.00%
2011-07-06	0	11.62	11.60	11.62	11.50	11.62	298,000	3,449,510	11.576	5.770	5.760	5.770	5.710	5.770	600,148	5.7478	0.17%
2011-07-05	0	11.60	11.56	11.60	11.50	11.68	211,000	2,438,250	11.556	5.760	5.740	5.760	5.710	5.800	424,937	5.7379	0.00%
2011-07-04	0	11.60	11.60	11.68	11.50	11.72	516,172	6,012,636	11.649	5.760	5.760	5.800	5.710	5.819	1,039,530	5.7840	-0.34%
2011-06-30	0	11.64	11.62	11.66	11.60	11.74	1,153,700	13,474,602	11.679	5.780	5.770	5.790	5.760	5.829	2,323,461	5.7994	1.04%
2011-06-29	0	11.52	11.46	11.50	11.00	11.70	1,238,900	14,170,342	11.438	5.720	5.690	5.710	5.462	5.810	2,495,047	5.6794	5.11%
2011-06-28	0	10.96	10.92	10.98	10.92	11.06	326,000	3,582,530	10.989	5.442	5.422	5.452	5.422	5.492	656,538	5.4567	0.18%
2011-06-27	0	10.94	10.88	10.94	10.70	11.00	426,000	4,605,790	10.812	5.432	5.402	5.432	5.313	5.462	857,930	5.3685	2.24%
2011-06-24	0	10.70	10.68	10.70	10.70	10.76	218,010	2,338,347	10.726	5.313	5.303	5.313	5.313	5.343	439,055	5.3259	-0.56%
2011-06-23	0	10.76	10.74	10.76	10.66	10.76	642,500	6,900,100	10.739	5.343	5.333	5.343	5.293	5.343	1,293,944	5.3326	0.56%
2011-06-22	0	10.70	10.70	10.72	10.62	10.70	179,000	1,909,390	10.667	5.313	5.313	5.323	5.273	5.313	360,492	5.2966	0.56%
2011-06-21	0	10.64	10.60	10.64	10.58	10.64	52,000	551,200	10.600	5.283	5.263	5.283	5.253	5.283	104,724	5.2634	0.00%
2011-06-20	0	10.64	10.62	10.64	10.60	10.66	70,500	748,060	10.611	5.283	5.273	5.283	5.263	5.293	141,981	5.2687	0.38%
2011-06-17	0	10.60	10.60	10.70	10.60	10.70	107,500	1,146,390	10.664	5.263	5.263	5.313	5.263	5.313	216,497	5.2952	-0.75%
2011-06-16	0	10.68	10.68	10.70	10.64	10.70	67,900	724,078	10.664	5.303	5.303	5.313	5.283	5.313	136,745	5.2951	0.00%
2011-06-15	0	10.68	10.68	10.70	10.64	10.70	110,000	1,174,490	10.677	5.303	5.303	5.313	5.283	5.313	221,531	5.3017	0.00%
2011-06-14	0	10.68	10.66	10.68	10.68	10.76	135,500	1,450,030	10.701	5.303	5.293	5.303	5.303	5.343	272,886	5.3137	-0.37%
2011-06-13	0	10.72	10.70	10.74	10.64	10.76	253,500	2,708,650	10.685	5.323	5.313	5.333	5.283	5.343	510,529	5.3056	0.56%
2011-06-10	0	10.66	10.64	10.68	10.64	10.70	244,000	2,605,970	10.680	5.293	5.283	5.303	5.283	5.313	491,397	5.3032	-0.37%
2011-06-09	0	10.70	10.68	10.72	10.70	10.74	63,000	674,680	10.709	5.313	5.303	5.323	5.313	5.333	126,877	5.3176	-0.93%
2011-06-08	0	10.80	10.78	10.80	10.76	10.80	79,000	851,860	10.783	5.363	5.353	5.363	5.343	5.363	159,100	5.3543	0.00%
2011-06-07	0	10.80	10.78	10.80	10.80	10.90	235,000	2,548,380	10.844	5.363	5.353	5.363	5.363	5.412	473,271	5.3846	-0.55%
2011-06-03	0	10.86	10.86	10.88	10.82	10.94	127,000	1,381,410	10.877	5.392	5.392	5.402	5.373	5.432	255,768	5.4010	0.56%
2011-06-02	0	10.80	10.78	10.88	10.72	10.90	203,000	2,194,140	10.809	5.363	5.353	5.402	5.323	5.412	408,826	5.3669	-1.46%
2011-06-01	0	10.96	10.84	10.96	10.72	10.96	309,500	3,353,400	10.835	5.442	5.383	5.442	5.323	5.442	623,309	5.3800	2.05%
2011-05-31	0	10.74	10.74	10.78	10.72	10.74	134,500	1,443,680	10.734	5.333	5.333	5.353	5.323	5.333	270,872	5.3297	0.00%
2011-05-30	0	10.74	10.72	10.74	10.70	10.74	199,000	2,135,600	10.732	5.333	5.323	5.333	5.313	5.333	400,770	5.3287	0.19%
2011-05-27	0	10.72	10.72	10.78	10.68	10.72	86,500	925,550	10.700	5.323	5.323	5.353	5.303	5.323	174,204	5.3130	0.37%
2011-05-26	0	10.68	10.68	10.70	10.68	10.72	317,100	3,397,130	10.713	5.303	5.303	5.313	5.303	5.323	638,614	5.3195	-0.19%
2011-05-25	0	10.70	10.70	10.72	10.66	10.74	82,000	878,150	10.709	5.313	5.313	5.323	5.293	5.333	165,142	5.3176	-0.37%
2011-05-24	0	10.74	10.68	10.74	10.64	10.74	109,000	1,165,790	10.695	5.333	5.303	5.333	5.283	5.333	219,517	5.3107	0.19%
2011-05-23	0	10.72	10.68	10.74	10.64	10.72	83,500	892,020	10.683	5.323	5.303	5.333	5.283	5.323	168,162	5.3045	0.56%
2011-05-20	0	10.66	10.66	10.68	10.64	10.70	115,000	1,226,640	10.666	5.293	5.293	5.303	5.283	5.313	231,601	5.2964	-0.37%
2011-05-19	0	10.70	10.70	10.72	10.68	10.72	200,000	2,139,640	10.698	5.313	5.313	5.323	5.303	5.323	402,784	5.3121	0.00%
2011-05-18	0	10.70	10.68	10.70	10.60	10.70	120,000	1,280,880	10.674	5.313	5.303	5.313	5.263	5.313	241,671	5.3001	0.00%
2011-05-17	0	10.70	10.70	10.74	10.68	10.70	36,500	390,260	10.692	5.313	5.313	5.333	5.303	5.313	73,508	5.3091	0.38%
2011-05-16	0	10.66	10.66	10.68	10.60	10.68	54,500	580,910	10.659	5.293	5.293	5.303	5.263	5.303	109,759	5.2926	0.00%
2011-05-13	0	10.66	10.66	10.70	10.64	10.72	124,000	1,324,540	10.682	5.293	5.293	5.313	5.283	5.323	249,726	5.3040	-0.74%
2011-05-12	0	10.74	10.70	10.74	10.66	10.74	61,000	653,310	10.710	5.333	5.313	5.333	5.293	5.333	122,849	5.3180	0.00%
2011-05-11	0	10.74	10.72	10.74	10.70	10.78	222,000	2,386,450	10.750	5.333	5.323	5.333	5.313	5.353	447,090	5.3377	0.19%
2011-05-09	0	10.72	10.70	10.74	10.60	10.80	163,700	1,752,250	10.704	5.323	5.313	5.333	5.263	5.363	329,679	5.3150	-0.92%
2011-05-06	0	10.82	10.82	10.90	10.80	10.88	161,000	1,741,560	10.817	5.373	5.373	5.412	5.363	5.402	324,241	5.3712	-0.55%
2011-05-05	0	10.88	10.88	10.92	10.88	10.98	42,000	459,500	10.940	5.402	5.402	5.422	5.402	5.452	84,585	5.4324	-0.55%
2011-05-04	0	10.94	10.92	11.00	10.80	11.00	1,508,600	16,488,140	10.929	5.432	5.422	5.462	5.363	5.462	3,038,201	5.4269	0.74%
2011-05-03	0	10.86	10.84	10.88	10.80	10.86	96,500	1,045,910	10.838	5.392	5.383	5.402	5.363	5.392	194,343	5.3818	0.00%
2011-04-29	0	10.86	10.84	10.86	10.84	10.88	79,500	863,250	10.858	5.392	5.383	5.392	5.383	5.402	160,107	5.3917	0.00%
2011-04-28	0	10.86	10.84	10.86	10.80	10.88	84,500	914,980	10.828	5.392	5.383	5.392	5.363	5.402	170,176	5.3767	0.18%
2011-04-27	0	10.84	10.82	10.88	10.82	10.98	33,000	360,190	10.915	5.383	5.373	5.402	5.373	5.452	66,459	5.4197	-1.09%
2011-04-26	0	10.96	10.90	10.96	10.92	10.98	39,000	427,110	10.952	5.442	5.412	5.442	5.422	5.452	78,543	5.4379	0.55%
2011-04-21	0	10.90	10.90	10.92	10.80	10.94	494,000	5,366,475	10.863	5.412	5.412	5.422	5.363	5.432	994,877	5.3941	-0.18%
2011-04-20	0	10.92	10.92	10.96	10.92	11.10	243,500	2,673,000	10.977	5.422	5.422	5.442	5.422	5.512	490,390	5.4508	0.00%
2011-04-19	0	10.92	10.92	10.96	10.88	11.10	784,500	8,561,460	10.913	5.422	5.422	5.442	5.402	5.512	1,579,921	5.4189	0.00%
2011-04-18	0	10.92	10.92	10.94	10.92	11.06	576,500	6,341,770	11.000	5.422	5.422	5.432	5.422	5.492	1,161,025	5.4622	-1.27%
2011-04-15	0	11.06	11.04	11.06	10.88	11.24	580,900	6,445,320	11.095	5.492	5.482	5.492	5.402	5.581	1,169,887	5.5094	1.65%
2011-04-14	0	10.88	10.86	10.88	10.78	11.00	526,000	5,734,724	10.903	5.402	5.392	5.402	5.353	5.462	1,059,322	5.4136	-0.91%
2011-04-13	0	10.98	10.96	11.00	10.70	10.98	53,000	579,080	10.926	5.452	5.442	5.462	5.313	5.452	106,738	5.4253	0.18%
2011-04-12	0	10.96	10.94	10.98	10.94	11.00	82,000	899,310	10.967	5.442	5.432	5.452	5.432	5.462	165,142	5.4457	-0.36%
2011-04-11	0	11.00	10.98	11.00	10.94	11.04	103,500	1,139,050	11.005	5.462	5.452	5.462	5.432	5.482	208,441	5.4646	0.00%
2011-04-08	0	11.00	11.00	11.02	10.98	11.04	123,500	1,359,400	11.007	5.462	5.462	5.472	5.452	5.482	248,719	5.4656	-0.72%
2011-04-07	0	11.08	11.00	11.08	10.96	11.10	96,500	1,061,630	11.001	5.502	5.462	5.502	5.442	5.512	194,343	5.4627	0.91%
2011-04-06	0	10.98	10.96	10.98	10.92	11.00	227,000	2,494,020	10.987	5.452	5.442	5.452	5.422	5.462	457,160	5.4555	0.55%
2011-04-04	0	10.92	10.92	11.10	10.90	11.16	257,000	2,840,100	11.051	5.422	5.422	5.512	5.412	5.541	517,578	5.4873	-1.27%
2011-04-01	0	11.06	11.06	11.08	11.02	11.10	346,500	3,843,210	11.092	5.492	5.492	5.502	5.472	5.512	697,824	5.5074	-0.36%
2011-03-31	0	11.10	11.06	11.10	11.08	11.16	445,000	4,938,975	11.099	5.512	5.492	5.512	5.502	5.541	896,195	5.5111	-1.07%
2011-03-30	0	11.22	11.22	11.24	11.10	11.22	33,500	373,030	11.135	5.571	5.571	5.581	5.512	5.571	67,466	5.5291	0.18%
2011-03-29	0	11.20	11.12	11.30	11.12	11.30	82,500	922,250	11.179	5.561	5.522	5.611	5.522	5.611	166,148	5.5508	0.00%
2011-03-28	0	11.20	11.14	11.20	11.10	11.22	25,000	278,690	11.148	5.561	5.531	5.561	5.512	5.571	50,348	5.5353	0.90%
2011-03-25	0	11.10	11.10	11.12	11.00	11.20	45,500	503,270	11.061	5.512	5.512	5.522	5.462	5.561	91,633	5.4922	0.00%
2011-03-24	0	11.10	11.10	11.20	11.00	11.20	39,000	434,690	11.146	5.512	5.512	5.561	5.462	5.561	78,543	5.5344	-1.77%
2011-03-23	0	11.30	11.26	11.30	11.16	11.38	39,401	444,207	11.274	5.611	5.591	5.611	5.541	5.651	79,351	5.5980	0.71%
2011-03-22	0	11.22	11.22	11.34	10.96	11.36	90,100	1,007,230	11.179	5.571	5.571	5.631	5.442	5.641	181,454	5.5509	0.36%
2011-03-21	0	11.18	11.10	11.18	11.10	11.18	41,000	455,470	11.109	5.551	5.512	5.551	5.512	5.551	82,571	5.5161	1.64%
2011-03-18	0	11.00	11.00	11.10	10.88	11.20	132,000	1,456,490	11.034	5.462	5.462	5.512	5.402	5.561	265,838	5.4789	0.00%
2011-03-17	0	11.00	10.90	11.00	10.90	11.10	70,500	774,250	10.982	5.462	5.412	5.462	5.412	5.512	141,981	5.4532	-0.90%
2011-03-16	0	11.10	11.10	11.20	10.98	11.30	44,500	498,600	11.204	5.512	5.512	5.561	5.452	5.611	89,619	5.5635	-0.72%
2011-03-15	0	11.18	11.04	11.20	10.88	11.36	115,500	1,277,980	11.065	5.551	5.482	5.561	5.402	5.641	232,608	5.4941	-2.10%
2011-03-14	0	11.42	11.22	11.42	11.02	11.44	75,500	848,930	11.244	5.671	5.571	5.671	5.472	5.680	152,051	5.5832	1.60%
2011-03-11	0	11.24	11.20	11.42	11.24	11.46	102,500	1,159,710	11.314	5.581	5.561	5.671	5.581	5.690	206,427	5.6180	-1.92%
2011-03-10	0	11.46	11.44	11.48	11.38	11.50	98,500	1,124,870	11.420	5.690	5.680	5.700	5.651	5.710	198,371	5.6705	0.35%
2011-03-09	0	11.42	11.24	11.42	11.22	11.50	76,000	863,170	11.358	5.671	5.581	5.671	5.571	5.710	153,058	5.6395	-0.70%
2011-03-08	0	11.50	11.50	11.52	11.38	11.50	117,900	1,352,268	11.470	5.710	5.710	5.720	5.651	5.710	237,441	5.6952	0.00%
2011-03-07	0	11.50	11.46	11.54	11.50	11.60	48,500	560,060	11.548	5.710	5.690	5.730	5.710	5.760	97,675	5.7339	-0.17%
2011-03-04	0	11.52	11.46	11.52	11.44	11.64	84,000	966,120	11.501	5.720	5.690	5.720	5.680	5.780	169,169	5.7110	0.35%
2011-03-03	0	11.48	11.48	11.56	11.38	11.60	38,500	442,590	11.496	5.700	5.700	5.740	5.651	5.760	77,536	5.7082	0.00%
2011-03-02	0	11.48	11.44	11.50	11.48	11.60	130,000	1,500,130	11.539	5.700	5.680	5.710	5.700	5.760	261,810	5.7298	-0.69%
2011-03-01	0	11.56	11.56	11.58	11.34	11.68	195,000	2,254,620	11.562	5.740	5.740	5.750	5.631	5.800	392,715	5.7411	2.30%
2011-02-28	0	11.30	11.26	11.46	11.20	11.84	442,500	5,107,500	11.542	5.611	5.591	5.690	5.561	5.879	891,160	5.7313	0.89%
2011-02-25	0	11.20	11.06	11.30	10.92	11.20	216,500	2,383,760	11.010	5.561	5.492	5.611	5.422	5.561	436,014	5.4672	1.82%
2011-02-24	0	11.00	10.98	11.00	10.90	11.10	181,500	1,997,400	11.005	5.462	5.452	5.462	5.412	5.512	365,527	5.4644	0.00%
2011-02-23	0	11.00	11.00	11.06	10.90	11.06	189,500	2,085,190	11.004	5.462	5.462	5.492	5.412	5.492	381,638	5.4638	0.00%
2011-02-22	0	11.00	11.00	11.02	10.80	11.04	189,000	2,073,780	10.972	5.462	5.462	5.472	5.363	5.482	380,631	5.4483	0.18%
2011-02-21	0	10.98	10.98	11.00	10.80	11.00	109,500	1,195,950	10.922	5.452	5.452	5.462	5.363	5.462	220,524	5.4232	0.18%
2011-02-18	0	10.96	10.96	10.98	10.90	10.98	67,000	732,340	10.930	5.442	5.442	5.452	5.412	5.452	134,933	5.4274	0.00%
2011-02-17	0	10.96	10.90	11.00	10.88	11.00	67,500	738,240	10.937	5.442	5.412	5.462	5.402	5.462	135,940	5.4306	0.55%
2011-02-16	0	10.90	10.88	10.94	10.86	10.94	30,000	326,620	10.887	5.412	5.402	5.432	5.392	5.432	60,418	5.4060	-0.18%
2011-02-15	0	10.92	10.92	10.94	10.88	10.92	152,000	1,657,510	10.905	5.422	5.422	5.432	5.402	5.422	306,116	5.4146	0.18%
2011-02-14	0	10.90	10.90	10.94	10.78	10.92	125,000	1,355,690	10.846	5.412	5.412	5.432	5.353	5.422	251,740	5.3853	1.87%
2011-02-11	0	10.70	10.70	10.78	10.58	11.02	253,000	2,709,230	10.708	5.313	5.313	5.353	5.253	5.472	509,522	5.3172	-1.83%
2011-02-10	0	10.90	10.90	11.00	10.90	11.10	85,500	943,720	11.038	5.412	5.412	5.462	5.412	5.512	172,190	5.4807	-1.09%
2011-02-09	0	11.02	11.02	11.18	11.00	11.16	166,500	1,841,510	11.060	5.472	5.472	5.551	5.462	5.541	335,318	5.4918	-0.36%
2011-02-08	0	11.06	11.02	11.06	11.00	11.10	75,000	827,930	11.039	5.492	5.472	5.492	5.462	5.512	151,044	5.4814	0.55%
2011-02-07	0	11.00	11.00	11.02	10.94	11.12	164,500	1,811,670	11.013	5.462	5.462	5.472	5.432	5.522	331,290	5.4685	-0.90%
2011-02-02	0	11.10	11.10	11.16	10.92	11.10	100,000	1,097,680	10.977	5.512	5.512	5.541	5.422	5.512	201,392	5.4505	1.65%
2011-02-01	0	10.92	10.92	11.00	10.88	11.00	115,000	1,254,980	10.913	5.422	5.422	5.462	5.402	5.462	231,601	5.4187	0.37%
2011-01-31	0	10.88	10.88	10.90	10.88	11.00	113,000	1,233,550	10.916	5.402	5.402	5.412	5.402	5.462	227,573	5.4205	-1.09%
2011-01-28	0	11.00	11.00	11.04	10.94	11.04	12,000	131,730	10.978	5.462	5.462	5.482	5.432	5.482	24,167	5.4508	0.18%
2011-01-27	0	10.98	10.98	11.16	10.96	11.02	12,500	137,440	10.995	5.452	5.452	5.541	5.442	5.472	25,174	5.4596	-0.18%
2011-01-26	0	11.00	11.00	11.02	10.92	11.08	52,500	577,770	11.005	5.462	5.462	5.472	5.422	5.502	105,731	5.4645	-0.90%
2011-01-25	0	11.10	11.06	11.10	11.02	11.20	78,000	867,380	11.120	5.512	5.492	5.512	5.472	5.561	157,086	5.5217	0.91%
2011-01-24	0	11.00	11.00	11.04	10.90	11.16	85,500	942,620	11.025	5.462	5.462	5.482	5.412	5.541	172,190	5.4743	0.00%
2011-01-21	0	11.00	11.00	11.10	11.00	11.12	61,000	676,110	11.084	5.462	5.462	5.512	5.462	5.522	122,849	5.5036	-1.08%
2011-01-20	0	11.12	11.08	11.12	11.06	11.22	110,500	1,226,430	11.099	5.522	5.502	5.522	5.492	5.571	222,538	5.5111	0.54%
2011-01-19	0	11.06	11.06	11.10	10.94	11.20	152,000	1,683,450	11.075	5.492	5.492	5.512	5.432	5.561	306,116	5.4994	1.47%
2011-01-18	0	10.90	10.90	10.98	10.90	11.00	146,000	1,596,080	10.932	5.412	5.412	5.452	5.412	5.462	294,032	5.4282	-0.91%
2011-01-17	0	11.00	10.96	11.00	10.80	11.00	125,000	1,369,270	10.954	5.462	5.442	5.462	5.363	5.462	251,740	5.4392	0.55%
2011-01-14	0	10.94	10.94	10.98	10.88	11.00	65,500	716,490	10.939	5.432	5.432	5.452	5.402	5.462	131,912	5.4316	-0.36%
2011-01-13	0	10.98	10.94	10.98	10.90	10.98	44,500	486,900	10.942	5.452	5.432	5.452	5.412	5.452	89,619	5.4330	0.55%
2011-01-12	0	10.92	10.92	10.96	10.84	10.98	77,500	845,640	10.911	5.422	5.422	5.442	5.383	5.452	156,079	5.4180	-0.55%
2011-01-11	0	10.98	10.92	10.98	10.84	11.00	26,000	283,980	10.922	5.452	5.422	5.452	5.383	5.462	52,362	5.4234	-0.18%
2011-01-10	0	11.00	10.86	11.00	10.70	11.00	147,500	1,607,240	10.897	5.462	5.392	5.462	5.313	5.462	297,053	5.4106	0.55%
2011-01-07	0	10.94	10.90	10.94	10.90	11.00	50,000	546,140	10.923	5.432	5.412	5.432	5.412	5.462	100,696	5.4236	0.37%
2011-01-06	0	10.90	10.90	11.00	10.72	11.00	198,000	2,158,610	10.902	5.412	5.412	5.462	5.323	5.462	398,756	5.4134	0.00%
2011-01-05	0	10.90	10.90	10.92	10.80	10.92	99,000	1,076,520	10.874	5.412	5.412	5.422	5.363	5.422	199,378	5.3994	0.00%
2011-01-04	0	10.90	10.86	10.90	10.88	11.00	167,500	1,825,710	10.900	5.412	5.392	5.412	5.402	5.462	337,332	5.4122	-0.73%
2011-01-03	0	10.98	10.92	10.98	10.92	11.00	169,000	1,853,660	10.968	5.452	5.422	5.452	5.422	5.462	340,353	5.4463	0.18%
2010-12-31	0	10.96	10.96	10.98	10.90	10.98	63,500	694,090	10.931	5.442	5.442	5.452	5.412	5.452	127,884	5.4275	0.55%
2010-12-30	0	10.90	10.82	10.90	10.80	10.94	44,500	484,620	10.890	5.412	5.373	5.412	5.363	5.432	89,619	5.4075	0.74%
2010-12-29	0	10.82	10.80	10.82	10.50	10.82	144,500	1,547,000	10.706	5.373	5.363	5.373	5.214	5.373	291,012	5.3159	2.27%
2010-12-28	0	10.58	10.56	10.64	10.58	10.86	252,000	2,702,030	10.722	5.253	5.244	5.283	5.253	5.392	507,508	5.3241	-1.12%
2010-12-24	0	10.70	10.70	10.74	10.70	10.74	163,500	1,750,380	10.706	5.313	5.313	5.333	5.313	5.333	329,276	5.3158	0.38%
2010-12-23	0	10.66	10.60	10.66	10.52	10.76	59,000	626,230	10.614	5.293	5.263	5.293	5.224	5.343	118,821	5.2703	0.38%
2010-12-22	0	10.62	10.60	10.62	10.60	10.78	180,000	1,913,430	10.630	5.273	5.263	5.273	5.263	5.353	362,506	5.2783	-1.67%
2010-12-21	0	10.80	10.80	10.88	10.72	10.86	86,000	926,950	10.778	5.363	5.363	5.402	5.323	5.392	173,197	5.3520	-0.18%
2010-12-20	0	10.82	10.70	10.82	10.58	10.84	43,500	464,020	10.667	5.373	5.313	5.373	5.253	5.383	87,606	5.2967	0.74%
2010-12-17	0	10.74	10.74	10.76	10.60	10.76	112,500	1,202,710	10.691	5.333	5.333	5.343	5.263	5.343	226,566	5.3084	1.32%
2010-12-16	0	10.60	10.60	10.62	10.60	11.00	196,000	2,118,320	10.808	5.263	5.263	5.273	5.263	5.462	394,729	5.3665	-2.57%
2010-12-15	0	10.88	10.90	10.92	10.88	11.08	92,900	1,019,790	10.977	5.402	5.412	5.422	5.402	5.502	187,093	5.4507	-1.09%
2010-12-14	0	11.00	11.00	11.04	10.88	11.32	108,100	1,187,440	10.985	5.462	5.462	5.482	5.402	5.621	217,705	5.4544	0.18%
2010-12-13	0	10.98	10.98	11.04	10.80	11.18	160,500	1,760,900	10.971	5.452	5.452	5.482	5.363	5.551	323,234	5.4478	-0.90%
2010-12-10	0	11.36	11.34	11.36	11.18	11.38	299,000	3,381,880	11.311	5.502	5.492	5.502	5.415	5.511	617,379	5.4778	0.89%
2010-12-09	0	11.26	11.22	11.26	11.18	11.40	342,500	3,849,280	11.239	5.453	5.434	5.453	5.415	5.521	707,199	5.4430	-0.88%
2010-12-08	0	11.36	11.34	11.40	11.20	11.50	431,000	4,902,390	11.374	5.502	5.492	5.521	5.424	5.570	889,935	5.5087	1.07%
2010-12-07	0	11.24	11.22	11.24	11.08	11.28	285,500	3,204,940	11.226	5.444	5.434	5.444	5.366	5.463	589,504	5.4367	1.63%
2010-12-06	0	11.06	11.06	11.08	11.00	11.20	303,500	3,369,620	11.103	5.356	5.356	5.366	5.327	5.424	626,671	5.3770	0.73%
2010-12-03	0	10.98	10.90	11.00	10.78	11.00	448,500	4,893,180	10.910	5.318	5.279	5.327	5.221	5.327	926,069	5.2838	1.48%
2010-12-02	0	10.82	10.82	10.94	10.80	11.02	460,000	5,014,990	10.902	5.240	5.240	5.298	5.230	5.337	949,815	5.2800	0.19%
2010-12-01	0	10.80	10.76	10.80	10.58	10.80	333,500	3,570,650	10.707	5.230	5.211	5.230	5.124	5.230	688,616	5.1853	0.93%
2010-11-30	0	10.70	10.68	10.70	10.68	10.96	494,500	5,335,710	10.790	5.182	5.172	5.182	5.172	5.308	1,021,051	5.2257	-0.74%
2010-11-29	0	10.78	10.78	10.80	10.68	11.10	368,000	3,997,020	10.861	5.221	5.221	5.230	5.172	5.376	759,852	5.2603	-2.00%
2010-11-26	0	11.00	10.94	11.00	10.80	11.24	689,000	7,589,030	11.015	5.327	5.298	5.327	5.230	5.444	1,422,657	5.3344	-2.31%
2010-11-25	0	11.26	11.24	11.30	10.08	12.40	1,591,000	18,204,690	11.442	5.453	5.444	5.473	4.882	6.005	3,285,120	5.5416	11.49%
2010-11-24	0	10.10	10.00	10.10	9.630	10.12	303,795	3,042,701	10.016	4.891	4.843	4.891	4.664	4.901	627,280	4.8506	1.00%
2010-11-23	0	10.00	10.00	10.02	10.00	10.30	222,500	2,263,070	10.171	4.843	4.843	4.853	4.843	4.988	459,421	4.9259	-1.96%
2010-11-22	0	10.20	10.20	10.50	10.20	10.50	87,000	902,860	10.378	4.940	4.940	5.085	4.940	5.085	179,639	5.0260	-0.97%
2010-11-19	0	10.30	10.30	10.42	10.12	10.42	44,000	452,000	10.273	4.988	4.988	5.046	4.901	5.046	90,852	4.9751	1.98%
2010-11-18	0	10.10	10.10	10.18	9.880	10.20	219,500	2,190,705	9.9804	4.891	4.891	4.930	4.785	4.940	453,227	4.8336	0.00%
2010-11-17	0	10.10	10.10	10.16	10.10	10.30	80,000	818,640	10.233	4.891	4.891	4.921	4.891	4.988	165,185	4.9559	-0.98%
2010-11-16	0	10.20	10.20	10.26	10.00	10.26	71,500	723,960	10.125	4.940	4.940	4.969	4.843	4.969	147,634	4.9037	1.39%
2010-11-15	0	10.06	10.06	10.36	9.880	10.12	119,500	1,197,010	10.017	4.872	4.872	5.017	4.785	4.901	246,745	4.8512	-0.20%
2010-11-12	0	10.08	10.00	10.16	10.00	10.40	235,645	2,406,188	10.211	4.882	4.843	4.921	4.843	5.037	486,563	4.9453	-3.08%
2010-11-11	0	10.40	10.40	10.48	10.38	10.80	229,500	2,410,100	10.502	5.037	5.037	5.076	5.027	5.230	473,875	5.0859	-0.95%
2010-11-10	0	10.50	10.50	10.60	10.42	10.60	315,500	3,326,220	10.543	5.085	5.085	5.134	5.046	5.134	651,449	5.1059	0.77%
2010-11-09	0	10.42	10.42	10.50	10.34	10.60	164,000	1,707,500	10.412	5.046	5.046	5.085	5.008	5.134	338,630	5.0424	-0.76%
2010-11-08	0	10.50	10.40	10.50	10.34	10.60	336,500	3,535,900	10.508	5.085	5.037	5.085	5.008	5.134	694,810	5.0890	0.00%
2010-11-05	0	10.50	10.50	10.52	10.22	10.62	574,600	6,035,380	10.504	5.085	5.085	5.095	4.950	5.143	1,186,442	5.0870	0.00%
2010-11-04	0	10.50	10.50	10.54	10.40	10.58	371,000	3,909,350	10.537	5.085	5.085	5.105	5.037	5.124	766,046	5.1033	0.38%
2010-11-03	0	10.46	10.46	10.56	10.38	10.70	209,775	2,219,281	10.579	5.066	5.066	5.114	5.027	5.182	433,146	5.1236	-2.61%
2010-11-02	0	10.74	10.72	10.78	10.54	10.78	268,925	2,882,941	10.720	5.201	5.192	5.221	5.105	5.221	555,280	5.1919	0.56%
2010-11-01	0	10.68	10.44	10.72	10.44	10.80	198,200	2,128,654	10.740	5.172	5.056	5.192	5.056	5.230	409,246	5.2014	0.19%
2010-10-29	0	10.66	10.60	10.66	10.40	10.78	245,000	2,602,890	10.624	5.163	5.134	5.163	5.037	5.221	505,880	5.1453	-0.74%
2010-10-28	0	10.74	10.70	10.80	10.10	10.84	482,100	5,124,760	10.630	5.201	5.182	5.230	4.891	5.250	995,447	5.1482	5.29%
2010-10-27	0	10.20	10.14	10.20	9.950	10.28	278,500	2,827,750	10.154	4.940	4.911	4.940	4.819	4.979	575,051	4.9174	2.93%
2010-10-26	0	9.910	9.900	9.920	9.780	9.920	301,500	2,973,290	9.8617	4.799	4.795	4.804	4.737	4.804	622,542	4.7761	1.33%
2010-10-25	0	9.780	9.760	9.800	9.720	9.820	198,850	1,944,573	9.7791	4.737	4.727	4.746	4.707	4.756	410,588	4.7361	0.10%
2010-10-22	0	9.770	9.770	9.800	9.720	9.800	242,500	2,365,530	9.7548	4.732	4.732	4.746	4.707	4.746	500,717	4.7243	-0.10%
2010-10-21	0	9.780	9.740	9.780	9.720	9.780	62,500	609,095	9.7455	4.737	4.717	4.737	4.707	4.737	129,051	4.7198	0.62%
2010-10-20	0	9.720	9.720	9.780	9.680	9.780	211,000	2,052,100	9.7256	4.707	4.707	4.737	4.688	4.737	435,676	4.7102	-0.72%
2010-10-19	0	9.790	9.760	9.790	9.700	9.800	142,000	1,386,805	9.7662	4.741	4.727	4.741	4.698	4.746	293,204	4.7298	1.45%
2010-10-18	0	9.650	9.650	9.700	9.650	9.700	175,000	1,690,100	9.6577	4.674	4.674	4.698	4.674	4.698	361,343	4.6773	-0.10%
2010-10-15	0	9.660	9.660	9.700	9.650	9.700	140,500	1,360,490	9.6832	4.678	4.678	4.698	4.674	4.698	290,106	4.6896	-0.10%
2010-10-14	0	9.670	9.670	9.730	9.650	9.750	282,500	2,730,085	9.6640	4.683	4.683	4.712	4.674	4.722	583,310	4.6803	0.21%
2010-10-13	0	9.650	9.650	9.700	9.600	9.750	179,500	1,733,995	9.6601	4.674	4.674	4.698	4.649	4.722	370,634	4.6785	-1.03%
2010-10-12	0	9.750	9.700	9.750	9.650	9.750	27,500	266,570	9.6935	4.722	4.698	4.722	4.674	4.722	56,782	4.6946	0.52%
2010-10-11	0	9.700	9.700	9.750	9.650	9.750	185,500	1,799,285	9.6996	4.698	4.698	4.722	4.674	4.722	383,023	4.6976	0.52%
2010-10-08	0	9.650	9.610	9.650	9.600	9.680	98,500	949,510	9.6397	4.674	4.654	4.674	4.649	4.688	203,384	4.6686	0.52%
2010-10-07	0	9.600	9.600	9.650	9.590	9.700	176,000	1,691,825	9.6126	4.649	4.649	4.674	4.644	4.698	363,407	4.6555	0.00%
2010-10-06	0	9.600	9.600	9.610	9.600	9.700	204,500	1,967,800	9.6225	4.649	4.649	4.654	4.649	4.698	422,255	4.6602	-0.10%
2010-10-05	0	9.610	9.610	9.650	9.560	9.700	208,000	1,996,395	9.5981	4.654	4.654	4.674	4.630	4.698	429,481	4.6484	-0.93%
2010-10-04	0	9.700	9.660	9.720	9.650	9.740	187,500	1,821,905	9.7168	4.698	4.678	4.707	4.674	4.717	387,153	4.7059	0.00%
2010-09-30	0	9.700	9.700	9.750	9.600	9.750	505,000	4,879,030	9.6614	4.698	4.698	4.722	4.649	4.722	1,042,731	4.6791	1.04%
2010-09-29	0	9.600	9.600	9.610	9.560	9.650	216,500	2,080,030	9.6075	4.649	4.649	4.654	4.630	4.674	447,032	4.6530	0.42%
2010-09-28	0	9.560	9.550	9.560	9.430	9.600	475,000	4,505,780	9.4859	4.630	4.625	4.630	4.567	4.649	980,787	4.5940	-0.93%
2010-09-27	0	9.650	9.650	9.700	9.470	9.850	360,000	3,485,460	9.6818	4.674	4.674	4.698	4.586	4.770	743,333	4.6890	2.01%
2010-09-24	0	9.460	9.460	9.500	9.400	9.520	665,500	6,313,050	9.4862	4.582	4.582	4.601	4.552	4.611	1,374,134	4.5942	-0.53%
2010-09-22	0	9.510	9.510	9.540	9.000	9.580	740,808	6,898,304	9.3119	4.606	4.606	4.620	4.359	4.640	1,529,631	4.5098	6.14%
2010-09-21	0	8.960	8.930	8.980	8.620	8.960	726,000	6,421,780	8.8454	4.339	4.325	4.349	4.175	4.339	1,499,055	4.2839	3.94%
2010-09-20	0	8.620	8.570	8.650	8.490	8.640	252,000	2,162,725	8.5822	4.175	4.150	4.189	4.112	4.184	520,333	4.1564	1.89%
2010-09-17	0	8.460	8.370	8.510	8.360	8.500	264,500	2,240,315	8.4700	4.097	4.054	4.121	4.049	4.117	546,143	4.1021	0.12%
2010-09-16	0	8.450	8.450	8.480	8.350	8.480	213,500	1,801,155	8.4363	4.092	4.092	4.107	4.044	4.107	440,838	4.0858	0.60%
2010-09-15	0	8.400	8.390	8.400	8.350	8.450	172,000	1,443,625	8.3932	4.068	4.063	4.068	4.044	4.092	355,148	4.0649	0.00%
2010-09-14	0	8.400	8.380	8.400	8.360	8.450	158,500	1,332,585	8.4075	4.068	4.058	4.068	4.049	4.092	327,273	4.0718	0.24%
2010-09-13	0	8.380	8.380	8.400	8.350	8.420	254,500	2,133,875	8.3846	4.058	4.058	4.068	4.044	4.078	525,495	4.0607	0.12%
2010-09-10	0	8.370	8.350	8.370	8.300	8.400	105,000	877,000	8.3524	4.054	4.044	4.054	4.020	4.068	216,806	4.0451	1.45%
2010-09-09	0	8.250	8.270	8.330	8.250	8.350	134,000	1,116,420	8.3315	3.996	4.005	4.034	3.996	4.044	276,685	4.0350	1.10%
2010-09-08	0	8.160	8.160	8.200	8.160	8.250	148,000	1,210,555	8.1794	3.952	3.952	3.971	3.952	3.996	305,593	3.9613	-1.21%
2010-09-07	0	8.260	8.260	8.300	8.210	8.270	104,000	858,100	8.2510	4.000	4.000	4.020	3.976	4.005	214,741	3.9960	-0.12%
2010-09-06	0	8.270	8.270	8.340	8.250	8.380	82,000	681,415	8.3099	4.005	4.005	4.039	3.996	4.058	169,315	4.0245	-0.84%
2010-09-03	0	8.340	8.340	8.350	8.200	8.340	271,000	2,254,250	8.3183	4.039	4.039	4.044	3.971	4.039	559,565	4.0286	0.00%
2010-09-02	0	8.340	8.300	8.350	8.300	8.350	246,500	2,052,520	8.3267	4.039	4.020	4.044	4.020	4.044	508,977	4.0326	0.48%
2010-09-01	0	8.300	8.290	8.300	8.150	8.330	470,500	3,891,345	8.2707	4.020	4.015	4.020	3.947	4.034	971,495	4.0055	1.84%
2010-08-31	0	8.150	8.150	8.160	8.150	8.400	559,500	4,595,135	8.2129	3.947	3.947	3.952	3.947	4.068	1,155,264	3.9776	0.37%
2010-08-30	0	8.400	8.400	8.420	8.380	8.450	205,000	1,725,425	8.4167	3.933	3.933	3.942	3.923	3.956	437,883	3.9404	-0.24%
2010-08-27	0	8.420	8.400	8.420	8.340	8.450	84,500	710,500	8.4083	3.942	3.933	3.942	3.904	3.956	180,493	3.9364	0.00%
2010-08-26	0	8.420	8.400	8.430	8.350	8.440	275,998	2,319,914	8.4055	3.942	3.933	3.947	3.909	3.951	589,536	3.9352	0.84%
2010-08-25	0	8.350	8.350	8.370	8.300	8.370	124,000	1,034,990	8.3467	3.909	3.909	3.919	3.886	3.919	264,866	3.9076	0.12%
2010-08-24	0	8.340	8.200	8.300	8.300	8.380	251,000	2,094,530	8.3447	3.904	3.839	3.886	3.886	3.923	536,140	3.9067	-0.60%
2010-08-23	0	8.390	8.360	8.400	8.300	8.420	221,000	1,852,550	8.3826	3.928	3.914	3.933	3.886	3.942	472,059	3.9244	1.08%
2010-08-20	0	8.300	8.300	8.310	8.250	8.310	425,000	3,527,165	8.2992	3.886	3.886	3.890	3.862	3.890	907,806	3.8854	-0.12%
2010-08-19	0	8.310	8.280	8.320	8.200	8.320	102,000	844,385	8.2783	3.890	3.876	3.895	3.839	3.895	217,874	3.8756	0.12%
2010-08-18	0	8.300	8.300	8.320	8.240	8.320	196,000	1,624,780	8.2897	3.886	3.886	3.895	3.858	3.895	418,659	3.8809	0.48%
2010-08-17	0	8.260	8.260	8.270	8.200	8.300	188,000	1,555,575	8.2743	3.867	3.867	3.872	3.839	3.886	401,571	3.8737	0.49%
2010-08-16	0	8.220	8.220	8.250	8.200	8.250	112,000	920,720	8.2207	3.848	3.848	3.862	3.839	3.862	239,234	3.8486	-0.84%
2010-08-13	0	8.290	8.250	8.290	8.120	8.350	13,500	110,955	8.2189	3.881	3.862	3.881	3.801	3.909	28,836	3.8478	1.10%
2010-08-12	0	8.200	8.200	8.250	8.100	8.200	44,501	363,988	8.1793	3.839	3.839	3.862	3.792	3.839	95,055	3.8292	-0.61%
2010-08-11	0	8.250	8.250	8.270	8.250	8.280	76,000	627,730	8.2596	3.862	3.862	3.872	3.862	3.876	162,337	3.8668	0.00%
2010-08-10	0	8.250	8.250	8.300	8.210	8.250	70,500	581,395	8.2467	3.862	3.862	3.886	3.844	3.862	150,589	3.8608	-0.60%
2010-08-09	0	8.300	8.280	8.300	8.180	8.320	262,500	2,170,295	8.2678	3.886	3.876	3.886	3.830	3.895	560,704	3.8707	0.97%
2010-08-06	0	8.220	8.220	8.230	8.180	8.250	71,600	588,465	8.2188	3.848	3.848	3.853	3.830	3.862	152,939	3.8477	0.49%
2010-08-05	0	8.180	8.180	8.240	8.180	8.240	111,614	916,087	8.2076	3.830	3.830	3.858	3.830	3.858	238,409	3.8425	-0.24%
2010-08-04	0	8.200	8.200	8.220	8.150	8.200	115,500	945,670	8.1876	3.839	3.839	3.848	3.816	3.839	246,710	3.8331	0.24%
2010-08-03	0	8.180	8.180	8.200	8.080	8.200	242,500	1,977,875	8.1562	3.830	3.830	3.839	3.783	3.839	517,984	3.8184	0.62%
2010-08-02	0	8.130	8.130	8.150	8.100	8.150	127,000	1,031,520	8.1222	3.806	3.806	3.816	3.792	3.816	271,274	3.8025	0.00%
2010-07-30	0	8.130	8.080	8.130	8.070	8.130	124,500	1,008,720	8.1022	3.806	3.783	3.806	3.778	3.806	265,934	3.7931	0.37%
2010-07-29	0	8.100	8.080	8.100	8.070	8.130	83,500	676,360	8.1001	3.792	3.783	3.792	3.778	3.806	178,357	3.7922	0.00%
2010-07-28	0	8.100	8.070	8.100	8.020	8.130	200,500	1,622,105	8.0903	3.792	3.778	3.792	3.755	3.806	428,271	3.7876	0.62%
2010-07-27	0	8.050	8.000	8.050	8.000	8.130	537,000	4,311,620	8.0291	3.769	3.745	3.769	3.745	3.806	1,147,040	3.7589	0.00%
2010-07-26	0	8.050	8.050	8.120	8.000	8.160	82,000	665,190	8.1121	3.769	3.769	3.801	3.745	3.820	175,153	3.7978	-0.62%
2010-07-23	0	8.100	8.060	8.100	8.030	8.110	210,000	1,699,420	8.0925	3.792	3.773	3.792	3.759	3.797	448,563	3.7886	0.87%
2010-07-22	0	8.030	7.990	8.050	7.980	8.050	111,500	892,350	8.0031	3.759	3.741	3.769	3.736	3.769	238,166	3.7468	0.25%
2010-07-21	0	8.010	7.990	8.050	7.940	8.080	120,000	959,245	7.9937	3.750	3.741	3.769	3.717	3.783	256,322	3.7423	0.63%
2010-07-20	0	7.960	7.950	7.960	7.950	8.100	181,000	1,452,775	8.0264	3.727	3.722	3.727	3.722	3.792	386,619	3.7576	-0.25%
2010-07-19	0	7.980	7.950	7.980	7.920	8.000	317,500	2,526,470	7.9574	3.736	3.722	3.736	3.708	3.745	678,185	3.7253	-0.50%
2010-07-16	0	8.020	7.980	8.020	7.900	8.020	151,000	1,202,105	7.9610	3.755	3.736	3.755	3.698	3.755	322,538	3.7270	-0.25%
2010-07-15	0	8.040	7.980	8.040	7.970	8.100	274,000	2,197,480	8.0200	3.764	3.736	3.764	3.731	3.792	585,268	3.7547	0.50%
2010-07-14	0	8.000	7.980	8.000	7.980	8.100	207,500	1,663,945	8.0190	3.745	3.736	3.745	3.736	3.792	443,223	3.7542	-0.62%
2010-07-13	0	8.050	8.040	8.050	8.000	8.160	149,000	1,205,785	8.0925	3.769	3.764	3.769	3.745	3.820	318,266	3.7886	-0.74%
2010-07-12	0	8.110	8.110	8.120	7.910	8.160	150,500	1,218,715	8.0978	3.797	3.797	3.801	3.703	3.820	321,470	3.7911	0.50%
2010-07-09	0	8.070	8.050	8.070	7.900	8.080	327,500	2,630,310	8.0315	3.778	3.769	3.778	3.698	3.783	699,545	3.7600	2.41%
2010-07-08	0	7.880	7.830	7.840	7.820	8.260	744,000	5,966,180	8.0191	3.689	3.666	3.670	3.661	3.867	1,589,195	3.7542	-2.11%
2010-07-07	0	8.050	8.050	8.080	8.000	8.180	60,500	490,035	8.0998	3.769	3.769	3.783	3.745	3.830	129,229	3.7920	-1.59%
2010-07-06	0	8.180	8.180	8.210	7.990	8.200	62,500	506,810	8.1090	3.830	3.830	3.844	3.741	3.839	133,501	3.7963	2.89%
2010-07-05	0	7.950	7.950	8.000	7.900	8.000	146,000	1,161,600	7.9562	3.722	3.722	3.745	3.698	3.745	311,858	3.7248	-1.85%
2010-07-02	0	8.100	8.000	8.100	7.990	8.200	243,022	1,955,511	8.0466	3.792	3.745	3.792	3.741	3.839	519,099	3.7671	-1.22%
2010-06-30	0	8.200	8.200	8.240	8.110	8.280	120,000	984,970	8.2081	3.839	3.839	3.858	3.797	3.876	256,322	3.8427	-1.20%
2010-06-29	0	8.300	8.300	8.340	8.300	8.400	77,000	639,575	8.3062	3.886	3.886	3.904	3.886	3.933	164,473	3.8886	-0.95%
2010-06-28	0	8.380	8.370	8.380	8.330	8.380	114,500	957,910	8.3660	3.923	3.919	3.923	3.900	3.923	244,574	3.9167	0.96%
2010-06-25	0	8.300	8.300	8.340	8.280	8.350	97,500	809,770	8.3053	3.886	3.886	3.904	3.876	3.909	208,261	3.8882	-0.95%
2010-06-24	0	8.380	8.340	8.380	8.290	8.380	107,500	897,890	8.3525	3.923	3.904	3.923	3.881	3.923	229,622	3.9103	1.09%
2010-06-23	0	8.290	8.290	8.330	8.270	8.380	156,000	1,295,030	8.3015	3.881	3.881	3.900	3.872	3.923	333,218	3.8864	-0.60%
2010-06-22	0	8.340	8.310	8.340	8.200	8.380	183,500	1,526,500	8.3188	3.904	3.890	3.904	3.839	3.923	391,959	3.8945	0.48%
2010-06-21	0	8.300	8.260	8.300	8.230	8.400	174,000	1,441,775	8.2861	3.886	3.867	3.886	3.853	3.933	371,667	3.8792	0.61%
2010-06-18	0	8.250	8.210	8.280	8.200	8.460	643,500	5,355,355	8.3222	3.862	3.844	3.876	3.839	3.961	1,374,526	3.8961	1.35%
2010-06-17	0	8.140	8.050	8.140	7.750	8.200	354,000	2,808,845	7.9346	3.811	3.769	3.811	3.628	3.839	756,149	3.7147	4.09%
2010-06-15	0	7.820	7.820	7.900	7.790	7.830	102,500	799,995	7.8048	3.661	3.661	3.698	3.647	3.666	218,942	3.6539	0.39%
2010-06-14	0	7.790	7.790	7.800	7.780	7.970	255,500	1,991,810	7.7957	3.647	3.647	3.652	3.642	3.731	545,752	3.6497	0.13%
2010-06-11	0	7.780	7.760	7.880	7.750	7.890	340,000	2,648,305	7.7891	3.642	3.633	3.689	3.628	3.694	726,245	3.6466	-0.26%
2010-06-10	0	7.800	7.800	7.840	7.720	7.830	152,000	1,181,005	7.7698	3.652	3.652	3.670	3.614	3.666	324,674	3.6375	1.17%
2010-06-09	0	7.710	7.690	7.730	7.670	7.750	46,500	358,495	7.7096	3.610	3.600	3.619	3.591	3.628	99,325	3.6093	0.39%
2010-06-08	0	7.680	7.660	7.680	7.620	7.750	198,500	1,523,885	7.6770	3.595	3.586	3.595	3.567	3.628	423,999	3.5941	0.92%
2010-06-07	0	7.610	7.600	7.650	7.250	7.740	228,000	1,740,210	7.6325	3.563	3.558	3.581	3.394	3.624	487,011	3.5732	-0.52%
2010-06-04	0	7.650	7.620	7.660	7.560	7.660	90,000	685,990	7.6221	3.581	3.567	3.586	3.539	3.586	192,241	3.5684	1.19%
2010-06-03	0	7.560	7.560	7.570	7.500	7.660	123,500	934,630	7.5679	3.539	3.539	3.544	3.511	3.586	263,798	3.5430	0.13%
2010-06-02	0	7.550	7.520	7.580	7.460	7.700	209,500	1,578,705	7.5356	3.535	3.521	3.549	3.492	3.605	447,495	3.5279	0.67%
2010-06-01	0	7.500	7.500	7.550	7.460	7.760	84,500	638,355	7.5545	3.511	3.511	3.535	3.492	3.633	180,493	3.5367	-2.60%
2010-05-31	0	7.700	7.620	7.700	7.300	7.750	85,000	656,445	7.7229	3.605	3.567	3.605	3.418	3.628	181,561	3.6156	0.39%
2010-05-28	0	7.670	7.650	7.670	7.530	7.680	93,500	711,930	7.6142	3.591	3.581	3.591	3.525	3.595	199,717	3.5647	1.99%
2010-05-27	0	7.520	7.520	7.590	7.250	7.520	36,830	272,254	7.3922	3.521	3.521	3.553	3.394	3.521	78,669	3.4607	1.90%
2010-05-26	0	7.380	7.300	7.450	7.200	7.420	71,000	521,150	7.3401	3.455	3.418	3.488	3.371	3.474	151,657	3.4364	2.93%
2010-05-25	0	7.170	7.200	7.390	7.170	7.520	143,500	1,057,595	7.3700	3.357	3.371	3.460	3.357	3.521	306,518	3.4504	-4.91%
2010-05-24	0	7.540	7.520	7.580	7.320	7.540	47,000	351,605	7.4810	3.530	3.521	3.549	3.427	3.530	100,393	3.5023	0.13%
2010-05-20	0	7.530	7.400	7.530	7.300	7.530	136,000	1,012,445	7.4444	3.525	3.464	3.525	3.418	3.525	290,498	3.4852	-0.26%
2010-05-19	0	7.550	7.560	7.600	7.550	7.630	162,500	1,235,260	7.6016	3.535	3.539	3.558	3.535	3.572	347,102	3.5588	-0.79%
2010-05-18	0	7.610	7.590	7.610	7.580	7.690	95,000	722,785	7.6083	3.563	3.553	3.563	3.549	3.600	202,921	3.5619	0.13%
2010-05-17	0	7.600	7.580	7.600	7.580	7.650	228,000	1,732,770	7.5999	3.558	3.549	3.558	3.549	3.581	487,011	3.5580	-2.19%
2010-05-14	0	7.770	7.760	7.770	7.750	7.810	48,500	377,415	7.7818	3.638	3.633	3.638	3.628	3.656	103,597	3.6431	-0.64%
2010-05-13	0	7.820	7.820	7.840	7.800	7.900	89,300	698,910	7.8265	3.661	3.661	3.670	3.652	3.698	190,746	3.6641	0.51%
2010-05-12	0	7.780	7.750	7.780	7.740	7.780	248,500	1,925,550	7.7487	3.642	3.628	3.642	3.624	3.642	530,800	3.6276	-0.64%
2010-05-11	0	7.830	7.800	7.830	7.780	7.830	85,000	664,925	7.8226	3.666	3.652	3.666	3.642	3.666	181,561	3.6623	0.00%
2010-05-10	0	7.830	7.820	7.830	7.700	7.950	177,500	1,389,345	7.8273	3.666	3.661	3.666	3.605	3.722	379,143	3.6644	0.26%
2010-05-07	0	7.810	7.800	7.880	7.750	7.850	211,500	1,649,065	7.7970	3.656	3.652	3.689	3.628	3.675	451,767	3.6503	-0.51%
2010-05-06	0	7.850	7.820	7.870	7.800	8.090	556,500	4,413,910	7.9316	3.675	3.661	3.684	3.652	3.787	1,188,692	3.7132	-1.51%
2010-05-05	0	7.970	7.970	8.000	7.940	8.020	406,000	3,234,535	7.9668	3.731	3.731	3.745	3.717	3.755	867,222	3.7298	-1.60%
2010-05-04	0	8.100	8.100	8.140	8.100	8.150	264,500	2,143,310	8.1033	3.792	3.792	3.811	3.792	3.816	564,976	3.7936	0.37%
2010-05-03	0	8.070	8.070	8.100	8.000	8.080	67,700	542,355	8.0112	3.778	3.778	3.792	3.745	3.783	144,608	3.7505	0.75%
2010-04-30	0	8.010	8.010	8.080	8.000	8.150	41,500	333,935	8.0466	3.750	3.750	3.783	3.745	3.816	88,645	3.7671	-0.87%
2010-04-29	0	8.080	8.050	8.080	8.050	8.140	64,000	518,625	8.1035	3.783	3.769	3.783	3.769	3.811	136,705	3.7938	-0.49%
2010-04-28	0	8.120	8.120	8.160	8.100	8.180	71,500	581,865	8.1380	3.801	3.801	3.820	3.792	3.830	152,725	3.8099	-0.98%
2010-04-27	0	8.200	8.160	8.200	8.090	8.220	55,000	450,190	8.1853	3.839	3.820	3.839	3.787	3.848	117,481	3.8320	-0.36%
2010-04-26	0	8.230	8.180	8.230	8.160	8.230	88,500	726,295	8.2067	3.853	3.830	3.853	3.820	3.853	189,037	3.8421	0.37%
2010-04-23	0	8.200	8.200	8.230	8.170	8.250	81,000	665,005	8.2099	3.839	3.839	3.853	3.825	3.862	173,017	3.8436	-0.61%
2010-04-22	0	8.250	8.190	8.250	8.180	8.250	26,500	218,530	8.2464	3.862	3.834	3.862	3.830	3.862	56,604	3.8607	0.00%
2010-04-21	0	8.250	8.250	8.300	8.250	8.300	70,000	579,210	8.2744	3.862	3.862	3.886	3.862	3.886	149,521	3.8738	-0.36%
2010-04-20	0	8.280	8.260	8.320	8.200	8.320	26,500	219,095	8.2677	3.876	3.867	3.895	3.839	3.895	56,604	3.8706	0.00%
2010-04-19	0	8.280	8.240	8.300	8.240	8.360	89,000	741,850	8.3354	3.876	3.858	3.886	3.858	3.914	190,105	3.9023	-0.48%
2010-04-16	0	8.320	8.300	8.360	8.200	8.340	72,000	597,855	8.3035	3.895	3.886	3.914	3.839	3.904	153,793	3.8874	0.00%
2010-04-15	0	8.320	8.290	8.350	8.250	8.380	73,500	609,845	8.2972	3.895	3.881	3.909	3.862	3.923	156,997	3.8844	0.85%
2010-04-14	0	8.250	8.250	8.260	8.200	8.300	110,500	908,110	8.2182	3.862	3.862	3.867	3.839	3.886	236,030	3.8474	0.12%
2010-04-13	0	8.240	8.240	8.300	8.200	8.320	96,500	799,630	8.2863	3.858	3.858	3.886	3.839	3.895	206,125	3.8793	-0.72%
2010-04-12	0	8.300	8.300	8.320	8.300	8.350	74,500	618,865	8.3069	3.886	3.886	3.895	3.886	3.909	159,133	3.8890	0.00%
2010-04-09	0	8.300	8.250	8.300	8.240	8.340	88,500	732,735	8.2795	3.886	3.862	3.886	3.858	3.904	189,037	3.8761	0.00%
2010-04-08	0	8.300	8.300	8.350	8.300	8.350	49,000	406,925	8.3046	3.886	3.886	3.909	3.886	3.909	104,665	3.8879	-0.60%
2010-04-07	0	8.350	8.290	8.350	8.260	8.390	103,000	854,485	8.2960	3.909	3.881	3.909	3.867	3.928	220,010	3.8839	-0.48%
2010-04-01	0	8.390	8.300	8.390	8.270	8.400	78,500	654,980	8.3437	3.928	3.886	3.928	3.872	3.933	167,677	3.9062	1.70%
2010-03-31	0	8.250	8.250	8.300	8.250	8.350	104,500	867,395	8.3004	3.862	3.862	3.886	3.862	3.909	223,214	3.8859	-0.60%
2010-03-30	0	8.300	8.300	8.370	8.290	8.400	133,000	1,112,175	8.3622	3.886	3.886	3.919	3.881	3.933	284,090	3.9149	-0.95%
2010-03-29	0	8.380	8.340	8.380	8.200	8.500	587,000	4,902,570	8.3519	3.923	3.904	3.923	3.839	3.979	1,253,841	3.9100	2.07%
2010-03-26	0	8.210	8.210	8.280	8.160	8.280	28,500	234,210	8.2179	3.844	3.844	3.876	3.820	3.876	60,876	3.8473	0.61%
2010-03-25	0	8.160	8.160	8.250	8.130	8.230	14,000	114,380	8.1700	3.820	3.820	3.862	3.806	3.853	29,904	3.8249	-0.85%
2010-03-24	0	8.230	8.230	8.240	8.180	8.260	90,500	742,405	8.2034	3.853	3.853	3.858	3.830	3.867	193,309	3.8405	0.98%
2010-03-23	0	8.150	8.160	8.210	8.110	8.260	27,000	220,150	8.1537	3.816	3.820	3.844	3.797	3.867	57,672	3.8173	-0.85%
2010-03-22	0	8.220	8.100	8.220	8.090	8.220	190,500	1,548,445	8.1283	3.848	3.792	3.848	3.787	3.848	406,911	3.8054	-0.60%
2010-03-19	0	8.270	8.210	8.280	8.210	8.320	96,000	794,935	8.2806	3.872	3.844	3.876	3.844	3.895	205,057	3.8766	-0.60%
2010-03-18	0	8.320	8.260	8.320	8.290	8.320	35,000	290,585	8.3024	3.895	3.867	3.895	3.881	3.895	74,761	3.8869	0.60%
2010-03-17	0	8.270	8.250	8.270	8.250	8.300	68,500	566,530	8.2705	3.872	3.862	3.872	3.862	3.886	146,317	3.8719	0.36%
2010-03-16	0	8.240	8.230	8.260	8.200	8.300	31,500	258,470	8.2054	3.858	3.853	3.867	3.839	3.886	67,284	3.8415	-0.72%
2010-03-15	0	8.300	8.240	8.300	8.170	8.320	25,000	206,910	8.2764	3.886	3.858	3.886	3.825	3.895	53,400	3.8747	-0.24%
2010-03-12	0	8.320	8.200	8.320	8.180	8.320	250,000	2,067,845	8.2714	3.895	3.839	3.895	3.830	3.895	534,004	3.8723	-0.36%
2010-03-11	0	8.350	8.330	8.350	8.350	8.500	220,500	1,847,470	8.3785	3.909	3.900	3.909	3.909	3.979	470,991	3.9225	-0.60%
2010-03-10	0	8.400	8.380	8.400	8.380	8.500	117,000	986,250	8.4295	3.933	3.923	3.933	3.923	3.979	249,914	3.9464	-0.47%
2010-03-09	0	8.440	8.380	8.440	8.250	8.480	333,000	2,787,614	8.3712	3.951	3.923	3.951	3.862	3.970	711,293	3.9191	2.93%
2010-03-08	0	8.200	8.200	8.230	8.200	8.260	51,000	419,365	8.2228	3.839	3.839	3.853	3.839	3.867	108,937	3.8496	-0.73%
2010-03-05	0	8.260	8.160	8.250	8.150	8.300	210,480	1,732,079	8.2292	3.867	3.820	3.862	3.816	3.886	449,588	3.8526	1.35%
2010-03-04	0	8.150	8.150	8.190	8.140	8.210	61,000	498,260	8.1682	3.816	3.816	3.834	3.811	3.844	130,297	3.8240	-0.61%
2010-03-03	0	8.200	8.200	8.210	8.150	8.210	168,000	1,375,909	8.1899	3.839	3.839	3.844	3.816	3.844	358,850	3.8342	0.74%
2010-03-02	0	8.140	8.140	8.150	8.050	8.150	88,000	712,925	8.1014	3.811	3.811	3.816	3.769	3.816	187,969	3.7928	0.74%
2010-03-01	0	8.080	8.060	8.090	7.990	8.090	80,500	648,907	8.0610	3.783	3.773	3.787	3.741	3.787	171,949	3.7738	0.12%
2010-02-26	0	8.070	8.070	8.090	8.030	8.200	42,500	344,685	8.1102	3.778	3.778	3.787	3.759	3.839	90,781	3.7969	-0.12%
2010-02-25	0	8.080	7.990	8.080	7.870	8.080	28,500	226,575	7.9500	3.783	3.741	3.783	3.684	3.783	60,876	3.7219	-0.12%
2010-02-24	0	8.090	8.030	8.090	8.030	8.100	110,500	894,145	8.0918	3.787	3.759	3.787	3.759	3.792	236,030	3.7883	0.00%
2010-02-23	0	8.090	8.010	8.050	7.950	8.100	35,500	287,195	8.0900	3.787	3.750	3.769	3.722	3.792	75,829	3.7874	0.37%
2010-02-22	0	8.060	7.970	8.060	7.900	8.120	154,500	1,238,590	8.0168	3.773	3.731	3.773	3.698	3.801	330,014	3.7531	0.75%
2010-02-19	0	8.000	7.900	8.000	7.950	8.070	159,700	1,277,551	7.9997	3.745	3.698	3.745	3.722	3.778	341,122	3.7451	-0.37%
2010-02-18	0	8.030	8.000	8.080	7.880	8.150	150,500	1,207,875	8.0257	3.759	3.745	3.783	3.689	3.816	321,470	3.7573	1.26%
2010-02-17	0	7.930	7.860	7.950	7.860	7.990	78,500	622,230	7.9265	3.713	3.680	3.722	3.680	3.741	167,677	3.7109	-0.88%
2010-02-12	0	8.000	7.900	8.000	7.900	8.000	96,000	761,320	7.9304	3.745	3.698	3.745	3.698	3.745	205,057	3.7127	1.14%
2010-02-11	0	7.910	7.900	7.920	7.880	7.950	58,500	462,385	7.9040	3.703	3.698	3.708	3.689	3.722	124,957	3.7004	-0.50%
2010-02-10	0	7.950	7.860	7.960	7.850	7.960	90,000	712,710	7.9190	3.722	3.680	3.727	3.675	3.727	192,241	3.7074	0.76%
2010-02-09	0	7.890	7.820	7.890	7.810	7.900	22,500	176,360	7.8382	3.694	3.661	3.694	3.656	3.698	48,060	3.6696	-0.13%
2010-02-08	0	7.900	7.850	7.900	7.800	7.900	41,500	326,140	7.8588	3.698	3.675	3.698	3.652	3.698	88,645	3.6792	0.00%
2010-02-05	0	7.900	7.860	7.910	7.800	7.990	285,500	2,242,620	7.8551	3.698	3.680	3.703	3.652	3.741	609,832	3.6774	-0.63%
2010-02-04	0	7.950	7.900	7.950	7.900	7.950	31,000	246,200	7.9419	3.722	3.698	3.722	3.698	3.722	66,216	3.7181	0.00%
2010-02-03	0	7.950	7.950	8.000	7.900	8.020	141,900	1,131,460	7.9736	3.722	3.722	3.745	3.698	3.755	303,100	3.7330	0.25%
2010-02-02	0	7.930	7.900	7.930	7.730	8.010	117,000	929,315	7.9429	3.713	3.698	3.713	3.619	3.750	249,914	3.7185	0.38%
2010-02-01	0	7.900	7.800	7.920	7.800	7.900	68,500	538,480	7.8610	3.698	3.652	3.708	3.652	3.698	146,317	3.6802	0.00%
2010-01-29	0	7.900	7.810	7.900	7.820	7.950	104,000	821,505	7.8991	3.698	3.656	3.698	3.661	3.722	222,146	3.6980	0.00%
2010-01-28	0	7.900	7.800	7.900	7.750	7.950	111,500	872,125	7.8217	3.698	3.652	3.698	3.628	3.722	238,166	3.6618	-0.63%
2010-01-27	0	7.950	7.900	7.950	7.780	8.040	472,700	3,760,079	7.9545	3.722	3.698	3.722	3.642	3.764	1,009,694	3.7240	0.89%
2010-01-26	0	7.880	7.800	7.880	7.710	8.030	139,500	1,090,515	7.8173	3.689	3.652	3.689	3.610	3.759	297,974	3.6598	-0.25%
2010-01-25	0	7.900	7.800	7.900	7.780	8.160	82,000	645,075	7.8668	3.698	3.652	3.698	3.642	3.820	175,153	3.6829	0.38%
2010-01-22	0	7.870	7.800	7.870	7.700	7.980	307,000	2,382,930	7.7620	3.684	3.652	3.684	3.605	3.736	655,757	3.6339	0.00%
2010-01-21	0	7.870	7.870	7.930	7.700	7.930	219,300	1,715,475	7.8225	3.684	3.684	3.713	3.605	3.713	468,428	3.6622	-0.38%
2010-01-20	0	7.900	7.890	7.900	7.880	8.000	87,500	694,495	7.9371	3.698	3.694	3.698	3.689	3.745	186,901	3.7158	-1.00%
2010-01-19	0	7.980	7.960	7.980	7.900	8.000	181,000	1,436,645	7.9373	3.736	3.727	3.736	3.698	3.745	386,619	3.7159	0.63%
2010-01-18	0	7.930	7.910	7.930	7.860	8.000	237,200	1,879,511	7.9237	3.713	3.703	3.713	3.680	3.745	506,663	3.7096	0.63%
2010-01-15	0	7.880	7.840	7.880	7.790	7.900	158,500	1,240,625	7.8273	3.689	3.670	3.689	3.647	3.698	338,558	3.6644	1.03%
2010-01-14	0	7.800	7.800	7.880	7.780	7.950	336,500	2,650,535	7.8768	3.652	3.652	3.689	3.642	3.722	718,769	3.6876	-0.26%
2010-01-13	0	7.820	7.820	7.830	7.760	7.840	383,500	2,988,310	7.7922	3.661	3.661	3.666	3.633	3.670	819,162	3.6480	0.26%
2010-01-12	0	7.800	7.790	7.800	7.730	7.800	295,000	2,287,970	7.7558	3.652	3.647	3.652	3.619	3.652	630,124	3.6310	0.65%
2010-01-11	0	7.750	7.730	7.750	7.730	7.800	133,500	1,036,905	7.7671	3.628	3.619	3.628	3.619	3.652	285,158	3.6362	-0.64%
2010-01-08	0	7.800	7.780	7.800	7.700	7.900	267,000	2,083,765	7.8044	3.652	3.642	3.652	3.605	3.698	570,316	3.6537	-0.13%
2010-01-07	0	7.810	7.780	7.810	7.800	7.900	151,500	1,185,475	7.8249	3.656	3.642	3.656	3.652	3.698	323,606	3.6633	0.13%
2010-01-06	0	7.800	7.760	7.800	7.760	7.900	91,200	712,650	7.8141	3.652	3.633	3.652	3.633	3.698	194,805	3.6583	0.26%
2010-01-05	0	7.780	7.770	7.790	7.780	7.840	236,500	1,845,430	7.8031	3.642	3.638	3.647	3.642	3.670	505,167	3.6531	-0.26%
2010-01-04	0	7.800	7.760	7.800	7.700	7.800	165,000	1,278,310	7.7473	3.652	3.633	3.652	3.605	3.652	352,442	3.6270	1.83%
2009-12-31	0	7.660	7.660	7.700	7.600	7.730	72,000	552,130	7.6685	3.586	3.586	3.605	3.558	3.619	153,793	3.5901	0.79%
2009-12-30	0	7.600	7.610	7.620	7.540	7.620	217,000	1,646,170	7.5860	3.558	3.563	3.567	3.530	3.567	463,515	3.5515	-0.78%
2009-12-29	0	7.660	7.660	7.700	7.640	7.700	106,500	815,910	7.6611	3.586	3.586	3.605	3.577	3.605	227,486	3.5866	-1.54%
2009-12-28	0	7.780	7.750	7.780	7.750	7.800	87,000	675,675	7.7664	3.642	3.628	3.642	3.628	3.652	185,833	3.6359	0.52%
2009-12-24	0	7.740	7.700	7.740	7.620	7.740	100,000	767,185	7.6719	3.624	3.605	3.624	3.567	3.624	213,601	3.5917	0.39%
2009-12-23	0	7.710	7.700	7.750	7.660	7.850	229,000	1,767,745	7.7194	3.610	3.605	3.628	3.586	3.675	489,147	3.6139	0.52%
2009-12-22	0	7.670	7.670	7.700	7.630	7.780	151,200	1,159,900	7.6713	3.591	3.591	3.605	3.572	3.642	322,965	3.5914	0.13%
2009-12-21	0	7.660	7.660	7.740	7.640	7.860	166,500	1,287,140	7.7306	3.586	3.586	3.624	3.577	3.680	355,646	3.6192	0.00%
2009-12-18	0	7.660	7.620	7.660	7.640	8.120	690,500	5,330,550	7.7198	3.586	3.567	3.586	3.577	3.801	1,474,918	3.6141	-0.39%
2009-12-17	0	7.690	7.630	7.690	7.580	7.800	277,500	2,120,085	7.6399	3.600	3.572	3.600	3.549	3.652	592,744	3.5767	-0.52%
2009-12-16	0	7.730	7.650	7.710	7.630	7.900	708,300	5,468,735	7.7209	3.619	3.581	3.610	3.572	3.698	1,512,939	3.6146	-1.28%
2009-12-15	0	7.830	7.800	7.820	7.740	8.000	442,000	3,461,815	7.8322	3.666	3.652	3.661	3.624	3.745	944,119	3.6667	-1.51%
2009-12-14	0	7.950	7.900	7.950	7.900	8.100	661,500	5,265,295	7.9596	3.722	3.698	3.722	3.698	3.792	1,412,974	3.7264	-0.63%
2009-12-11	0	8.180	8.150	8.180	8.100	8.270	714,400	5,826,036	8.1551	3.745	3.732	3.745	3.709	3.787	1,560,303	3.7339	1.36%
2009-12-10	0	8.070	8.030	8.070	7.990	8.100	822,500	6,600,830	8.0253	3.695	3.677	3.695	3.658	3.709	1,796,402	3.6745	1.38%
2009-12-09	0	7.960	7.960	8.010	7.880	8.180	792,000	6,341,305	8.0067	3.645	3.645	3.667	3.608	3.745	1,729,787	3.6659	-1.97%
2009-12-08	0	8.120	8.080	8.100	7.890	8.180	1,042,200	8,373,725	8.0347	3.718	3.700	3.709	3.613	3.745	2,276,243	3.6787	3.31%
2009-12-07	0	7.860	7.840	7.860	7.750	7.870	640,500	5,006,025	7.8158	3.599	3.590	3.599	3.548	3.603	1,398,900	3.5785	1.42%
2009-12-04	0	7.750	7.750	7.760	7.590	7.820	657,000	5,069,280	7.7158	3.548	3.548	3.553	3.475	3.580	1,434,937	3.5328	-0.26%
2009-12-03	0	7.770	7.760	7.770	7.700	7.960	978,000	7,640,665	7.8125	3.558	3.553	3.558	3.526	3.645	2,136,025	3.5770	0.13%
2009-12-02	0	7.760	7.770	7.800	7.490	7.810	2,190,000	16,771,630	7.6583	3.553	3.558	3.571	3.429	3.576	4,783,125	3.5064	5.72%
2009-12-01	0	7.340	7.330	7.340	7.260	7.360	1,862,000	13,606,235	7.3073	3.361	3.356	3.361	3.324	3.370	4,066,748	3.3457	2.23%
2009-11-30	0	7.180	7.170	7.200	6.930	7.300	1,575,500	11,252,575	7.1422	3.287	3.283	3.297	3.173	3.342	3,441,010	3.2701	5.12%
2009-11-27	0	6.830	6.820	6.830	6.800	6.880	600,500	4,106,665	6.8387	3.127	3.123	3.127	3.113	3.150	1,311,537	3.1312	-1.01%
2009-11-26	0	6.900	6.880	6.900	6.790	6.900	450,500	3,087,415	6.8533	3.159	3.150	3.159	3.109	3.159	983,926	3.1379	1.62%
2009-11-25	0	6.790	6.780	6.790	6.740	6.820	157,040	1,066,145	6.7890	3.109	3.104	3.109	3.086	3.123	342,987	3.1084	0.59%
2009-11-24	0	6.750	6.750	6.770	6.720	6.760	320,500	2,162,330	6.7467	3.091	3.091	3.100	3.077	3.095	699,996	3.0891	0.75%
2009-11-23	0	6.700	6.680	6.700	6.700	6.830	207,000	1,397,115	6.7493	3.068	3.059	3.068	3.068	3.127	452,104	3.0903	0.75%
2009-11-20	0	6.650	6.650	6.700	6.530	6.780	125,500	841,795	6.7075	3.045	3.045	3.068	2.990	3.104	274,101	3.0711	-0.75%
2009-11-19	0	6.700	6.680	6.710	6.700	6.710	165,500	1,108,870	6.7001	3.068	3.059	3.072	3.068	3.072	361,464	3.0677	0.45%
2009-11-18	0	6.670	6.670	6.700	6.650	6.700	289,500	1,938,320	6.6954	3.054	3.054	3.068	3.045	3.068	632,290	3.0656	-0.45%
2009-11-17	0	6.700	6.660	6.750	6.640	6.700	90,500	603,330	6.6666	3.068	3.049	3.091	3.040	3.068	197,659	3.0524	0.90%
2009-11-16	0	6.640	6.600	6.660	6.550	6.660	269,500	1,779,490	6.6029	3.040	3.022	3.049	2.999	3.049	588,608	3.0232	0.61%
2009-11-13	0	6.600	6.560	6.600	6.560	6.600	100,500	662,815	6.5952	3.022	3.004	3.022	3.004	3.022	219,500	3.0197	-1.20%
2009-11-12	0	6.680	6.650	6.680	6.560	6.730	219,500	1,464,795	6.6733	3.059	3.045	3.059	3.004	3.081	479,404	3.0554	1.83%
2009-11-11	0	6.560	6.560	6.620	6.550	6.650	276,500	1,815,280	6.5652	3.004	3.004	3.031	2.999	3.045	603,897	3.0059	-0.91%
2009-11-10	0	6.620	6.620	6.650	6.570	6.660	102,000	675,985	6.6273	3.031	3.031	3.045	3.008	3.049	222,776	3.0344	0.00%
2009-11-09	0	6.620	6.580	6.620	6.500	6.620	421,500	2,784,510	6.6062	3.031	3.013	3.031	2.976	3.031	920,588	3.0247	1.38%
2009-11-06	0	6.530	6.530	6.550	6.520	6.530	26,500	172,995	6.5281	2.990	2.990	2.999	2.985	2.990	57,878	2.9890	0.15%
2009-11-05	0	6.520	6.520	6.540	6.500	6.560	96,000	625,605	6.5167	2.985	2.985	2.994	2.976	3.004	209,671	2.9837	0.00%
2009-11-04	0	6.520	6.490	6.520	6.490	6.530	59,300	385,545	6.5016	2.985	2.972	2.985	2.972	2.990	129,516	2.9768	0.31%
2009-11-03	0	6.500	6.450	6.500	6.490	6.510	110,000	714,585	6.4962	2.976	2.953	2.976	2.972	2.981	240,248	2.9744	0.15%
2009-11-02	0	6.490	6.450	6.490	6.420	6.500	52,000	335,885	6.4593	2.972	2.953	2.972	2.939	2.976	113,572	2.9575	-0.15%
2009-10-30	0	6.500	6.500	6.550	6.480	6.530	192,500	1,251,935	6.5036	2.976	2.976	2.999	2.967	2.990	420,434	2.9777	0.78%
2009-10-29	0	6.450	6.420	6.460	6.410	6.510	131,000	846,835	6.4644	2.953	2.939	2.958	2.935	2.981	286,114	2.9598	-1.23%
2009-10-28	0	6.530	6.530	6.540	6.530	6.570	79,000	517,190	6.5467	2.990	2.990	2.994	2.990	3.008	172,542	2.9975	-0.15%
2009-10-27	0	6.540	6.530	6.580	6.520	6.590	89,000	583,590	6.5572	2.994	2.990	3.013	2.985	3.017	194,383	3.0023	-0.30%
2009-10-23	0	6.560	6.560	6.610	6.560	6.610	80,000	526,970	6.5871	3.004	3.004	3.026	3.004	3.026	174,726	3.0160	0.77%
2009-10-22	0	6.510	6.510	6.610	6.480	6.510	23,000	149,660	6.5070	2.981	2.981	3.026	2.967	2.981	50,234	2.9793	-1.06%
2009-10-21	0	6.580	6.580	6.600	6.500	6.600	97,500	641,625	6.5808	3.013	3.013	3.022	2.976	3.022	212,947	3.0131	0.00%
2009-10-20	0	6.580	6.580	6.610	6.560	6.600	56,000	368,760	6.5850	3.013	3.013	3.026	3.004	3.022	122,308	3.0150	-0.45%
2009-10-19	0	6.610	6.580	6.620	6.560	6.610	69,500	457,455	6.5821	3.026	3.013	3.031	3.004	3.026	151,793	3.0137	0.15%
2009-10-16	0	6.600	6.580	6.600	6.560	6.600	24,000	158,195	6.5915	3.022	3.013	3.022	3.004	3.022	52,418	3.0180	-0.30%
2009-10-15	0	6.620	6.560	6.620	6.490	6.620	104,000	682,235	6.5600	3.031	3.004	3.031	2.972	3.031	227,144	3.0035	-0.30%
2009-10-14	0	6.640	6.620	6.640	6.600	6.680	125,000	830,350	6.6428	3.040	3.031	3.040	3.022	3.059	273,009	3.0415	0.30%
2009-10-13	0	6.620	6.620	6.630	6.600	6.660	114,000	755,215	6.6247	3.031	3.031	3.036	3.022	3.049	248,985	3.0332	1.22%
2009-10-12	0	6.540	6.540	6.580	6.540	6.600	94,500	620,310	6.5641	2.994	2.994	3.013	2.994	3.022	206,395	3.0054	-0.15%
2009-10-09	0	6.550	6.550	6.590	6.400	6.550	59,100	382,036	6.4642	2.999	2.999	3.017	2.930	2.999	129,079	2.9597	0.77%
2009-10-08	0	6.500	6.450	6.500	6.490	6.560	141,000	918,245	6.5124	2.976	2.953	2.976	2.972	3.004	307,955	2.9818	0.00%
2009-10-07	0	6.500	6.500	6.520	6.450	6.500	153,000	994,015	6.4968	2.976	2.976	2.985	2.953	2.976	334,163	2.9746	0.31%
2009-10-06	0	6.480	6.430	6.500	6.400	6.500	59,500	382,450	6.4277	2.967	2.944	2.976	2.930	2.976	129,952	2.9430	-0.31%
2009-10-05	0	6.500	6.400	6.510	6.300	6.510	170,000	1,097,175	6.4540	2.976	2.930	2.981	2.885	2.981	371,293	2.9550	1.88%
2009-10-02	0	6.380	6.370	6.400	6.300	6.410	62,500	397,915	6.3666	2.921	2.917	2.930	2.885	2.935	136,505	2.9150	-0.31%
2009-09-30	0	6.400	6.390	6.450	6.400	6.500	21,200	136,921	6.4585	2.930	2.926	2.953	2.930	2.976	46,302	2.9571	-1.23%
2009-09-29	0	6.480	6.450	6.480	6.450	6.500	29,000	188,040	6.4841	2.967	2.953	2.967	2.953	2.976	63,338	2.9688	0.47%
2009-09-28	0	6.450	6.420	6.450	6.380	6.480	46,500	298,535	6.4201	2.953	2.939	2.953	2.921	2.967	101,559	2.9395	0.47%
2009-09-25	0	6.420	6.420	6.450	6.380	6.450	30,500	195,655	6.4149	2.939	2.939	2.953	2.921	2.953	66,614	2.9371	0.16%
2009-09-24	0	6.410	6.400	6.410	6.350	6.410	107,000	681,200	6.3664	2.935	2.930	2.935	2.907	2.935	233,696	2.9149	0.63%
2009-09-23	0	6.370	6.360	6.390	6.340	6.380	170,500	1,085,630	6.3673	2.917	2.912	2.926	2.903	2.921	372,385	2.9153	0.63%
2009-09-22	0	6.330	6.330	6.360	6.320	6.400	333,500	2,119,440	6.3551	2.898	2.898	2.912	2.894	2.930	728,389	2.9098	-1.09%
2009-09-21	0	6.400	6.400	6.480	6.400	6.500	299,500	1,939,690	6.4764	2.930	2.930	2.967	2.930	2.976	654,130	2.9653	-1.39%
2009-09-18	0	6.490	6.480	6.520	6.480	6.610	306,000	1,994,630	6.5184	2.972	2.967	2.985	2.967	3.026	668,327	2.9845	-0.92%
2009-09-17	0	6.550	6.550	6.600	6.530	6.600	311,000	2,036,275	6.5475	2.999	2.999	3.022	2.990	3.022	679,247	2.9978	0.15%
2009-09-16	0	6.540	6.540	6.560	6.500	6.600	477,500	3,112,225	6.5177	2.994	2.994	3.004	2.976	3.022	1,042,896	2.9842	0.46%
2009-09-15	0	6.510	6.500	6.520	6.500	6.530	77,000	501,360	6.5112	2.981	2.976	2.985	2.976	2.990	168,174	2.9812	-0.31%
2009-09-14	0	6.530	6.530	6.580	6.520	6.600	90,500	592,925	6.5517	2.990	2.990	3.013	2.985	3.022	197,659	2.9997	0.15%
2009-09-11	0	6.520	6.520	6.600	6.510	6.600	122,000	800,720	6.5633	2.985	2.985	3.022	2.981	3.022	266,457	3.0051	-1.51%
2009-09-10	0	6.620	6.620	6.650	6.550	6.650	307,500	2,025,905	6.5883	3.031	3.031	3.045	2.999	3.045	671,603	3.0165	0.76%
2009-09-09	0	6.570	6.570	6.580	6.530	6.570	104,808	687,744	6.5619	3.008	3.008	3.013	2.990	3.008	228,909	3.0044	0.77%
2009-09-08	0	6.520	6.520	6.550	6.500	6.620	469,600	3,067,491	6.5321	2.985	2.985	2.999	2.976	3.031	1,025,642	2.9908	0.62%
2009-09-07	0	6.480	6.470	6.480	6.450	6.500	335,500	2,173,450	6.4782	2.967	2.962	2.967	2.953	2.976	732,757	2.9661	0.31%
2009-09-04	0	6.460	6.440	6.470	6.400	6.470	760,000	4,889,155	6.4331	2.958	2.949	2.962	2.930	2.962	1,659,897	2.9455	1.25%
2009-09-03	0	6.380	6.400	6.410	6.300	6.450	614,766	3,925,448	6.3853	2.921	2.930	2.935	2.885	2.953	1,342,695	2.9236	0.79%
2009-09-02	0	6.330	6.330	6.400	6.330	6.520	377,200	2,433,610	6.4518	2.898	2.898	2.930	2.898	2.985	823,833	2.9540	-2.76%
2009-09-01	0	6.510	6.510	6.540	6.500	6.560	186,000	1,211,850	6.5153	2.981	2.981	2.994	2.976	3.004	406,238	2.9831	0.31%
2009-08-31	0	6.490	6.490	6.500	6.460	6.720	515,500	3,367,640	6.5328	2.972	2.972	2.976	2.958	3.077	1,125,891	2.9911	-3.57%
2009-08-28	0	6.730	6.720	6.730	6.720	6.750	208,000	1,400,095	6.7312	3.081	3.077	3.081	3.077	3.091	454,288	3.0820	-0.15%
2009-08-27	0	6.740	6.720	6.740	6.710	6.780	73,000	491,320	6.7304	3.086	3.077	3.086	3.072	3.104	159,437	3.0816	0.60%
2009-08-26	0	6.700	6.700	6.720	6.670	6.740	191,000	1,279,160	6.6972	3.068	3.068	3.077	3.054	3.086	417,158	3.0664	-0.30%
2009-08-25	0	6.720	6.770	6.780	6.720	6.870	95,500	645,355	6.7576	3.077	3.100	3.104	3.077	3.145	208,579	3.0941	-1.18%
2009-08-24	0	6.800	6.800	6.830	6.800	6.900	118,700	809,844	6.8226	3.113	3.113	3.127	3.113	3.159	259,250	3.1238	0.00%
2009-08-21	0	6.800	6.780	6.800	6.760	6.820	160,000	1,088,235	6.8015	3.113	3.104	3.113	3.095	3.123	349,452	3.1141	0.00%
2009-08-20	0	6.800	6.790	6.800	6.740	6.800	275,500	1,868,135	6.7809	3.113	3.109	3.113	3.086	3.113	601,713	3.1047	0.00%
2009-08-19	0	7.080	7.080	7.090	7.050	7.110	621,000	4,393,540	7.0749	3.113	3.113	3.118	3.100	3.127	1,412,159	3.1112	0.43%
2009-08-18	0	7.050	7.040	7.050	7.040	7.120	323,800	2,287,195	7.0636	3.100	3.096	3.100	3.096	3.131	736,324	3.1062	0.43%
2009-08-17	0	7.020	7.020	7.050	7.010	7.110	453,500	3,196,265	7.0480	3.087	3.087	3.100	3.083	3.127	1,031,262	3.0994	-0.28%
2009-08-14	0	7.040	7.030	7.090	7.030	7.100	448,000	3,157,130	7.0472	3.096	3.091	3.118	3.091	3.122	1,018,755	3.0990	-0.28%
2009-08-13	0	7.060	7.050	7.100	7.030	7.070	410,500	2,894,410	7.0509	3.105	3.100	3.122	3.091	3.109	933,480	3.1007	0.14%
2009-08-12	0	7.050	7.050	7.120	7.040	7.100	487,000	3,434,745	7.0529	3.100	3.100	3.131	3.096	3.122	1,107,442	3.1015	-0.84%
2009-08-11	0	7.110	7.110	7.140	7.020	7.120	334,300	2,373,593	7.1002	3.127	3.127	3.140	3.087	3.131	760,201	3.1223	1.14%
2009-08-10	0	7.030	7.030	7.100	7.010	7.120	305,000	2,147,840	7.0421	3.091	3.091	3.122	3.083	3.131	693,572	3.0968	0.43%
2009-08-07	0	7.000	7.000	7.030	7.000	7.100	663,700	4,673,454	7.0415	3.078	3.078	3.091	3.078	3.122	1,509,259	3.0965	-1.82%
2009-08-06	0	7.130	7.070	7.130	7.050	7.200	307,300	2,181,240	7.0981	3.135	3.109	3.135	3.100	3.166	698,803	3.1214	0.00%
2009-08-05	0	7.130	7.130	7.150	7.110	7.200	344,000	2,466,280	7.1694	3.135	3.135	3.144	3.127	3.166	782,259	3.1528	-0.70%
2009-08-04	0	7.180	7.150	7.180	7.150	7.220	508,500	3,651,905	7.1817	3.157	3.144	3.157	3.144	3.175	1,156,333	3.1582	0.00%
2009-08-03	0	7.180	7.180	7.200	7.150	7.210	415,500	2,982,520	7.1781	3.157	3.157	3.166	3.144	3.171	944,850	3.1566	0.56%
2009-07-31	0	7.140	7.130	7.140	7.120	7.170	332,000	2,371,575	7.1433	3.140	3.135	3.140	3.131	3.153	754,971	3.1413	0.28%
2009-07-30	0	7.120	7.100	7.120	7.090	7.180	225,000	1,602,210	7.1209	3.131	3.122	3.131	3.118	3.157	511,652	3.1314	0.00%
2009-07-29	0	7.120	7.120	7.200	7.080	7.230	519,000	3,700,300	7.1297	3.131	3.131	3.166	3.113	3.179	1,180,210	3.1353	-1.52%
2009-07-28	0	7.230	7.220	7.230	7.190	7.250	293,000	2,115,135	7.2189	3.179	3.175	3.179	3.162	3.188	666,284	3.1745	-0.14%
2009-07-27	0	7.240	7.230	7.240	7.200	7.250	392,000	2,837,105	7.2375	3.184	3.179	3.184	3.166	3.188	891,411	3.1827	1.12%
2009-07-24	0	7.160	7.150	7.160	7.110	7.160	319,500	2,283,430	7.1469	3.149	3.144	3.149	3.127	3.149	726,545	3.1429	0.70%
2009-07-23	0	7.110	7.110	7.120	7.080	7.170	193,500	1,377,825	7.1205	3.127	3.127	3.131	3.113	3.153	440,020	3.1313	0.42%
2009-07-22	0	7.080	7.080	7.120	7.050	7.180	427,500	3,045,060	7.1229	3.113	3.113	3.131	3.100	3.157	972,138	3.1323	1.00%
2009-07-21	0	7.010	7.000	7.010	6.980	7.040	535,500	3,750,905	7.0045	3.083	3.078	3.083	3.069	3.096	1,217,731	3.0802	0.00%
2009-07-20	0	7.010	7.000	7.010	6.960	7.020	418,000	2,920,670	6.9872	3.083	3.078	3.083	3.061	3.087	950,535	3.0727	0.14%
2009-07-17	0	7.000	6.990	7.000	6.950	7.030	532,500	3,723,575	6.9926	3.078	3.074	3.078	3.056	3.091	1,210,909	3.0750	0.86%
2009-07-16	0	6.940	6.930	6.940	6.930	7.010	617,500	4,290,130	6.9476	3.052	3.047	3.052	3.047	3.083	1,404,200	3.0552	0.14%
2009-07-15	0	6.930	6.910	6.930	6.800	6.950	464,500	3,203,475	6.8966	3.047	3.039	3.047	2.990	3.056	1,056,277	3.0328	2.06%
2009-07-14	0	6.790	6.800	6.810	6.710	6.810	386,000	2,615,740	6.7765	2.986	2.990	2.995	2.951	2.995	877,767	2.9800	1.19%
2009-07-13	0	6.710	6.710	6.720	6.670	7.000	841,000	5,681,870	6.7561	2.951	2.951	2.955	2.933	3.078	1,912,440	2.9710	-2.89%
2009-07-10	0	6.910	6.910	6.940	6.900	7.300	1,682,500	11,759,840	6.9895	3.039	3.039	3.052	3.034	3.210	3,826,018	3.0737	-5.34%
2009-07-09	0	7.300	7.300	7.310	7.250	7.960	1,141,500	8,650,210	7.5779	3.210	3.210	3.215	3.188	3.500	2,595,780	3.3324	-6.17%
2009-07-08	0	7.780	7.790	7.880	7.750	7.990	225,500	1,766,680	7.8345	3.421	3.426	3.465	3.408	3.514	512,789	3.4452	1.30%
2009-07-07	0	7.680	7.650	7.680	7.680	7.900	243,000	1,905,690	7.8423	3.377	3.364	3.377	3.377	3.474	552,584	3.4487	-2.54%
2009-07-06	0	7.880	7.880	7.900	7.750	7.900	212,700	1,673,762	7.8691	3.465	3.465	3.474	3.408	3.474	483,681	3.4605	0.90%
2009-07-03	0	7.810	7.800	7.810	7.510	8.000	308,500	2,407,270	7.8031	3.434	3.430	3.434	3.303	3.518	701,531	3.4315	3.31%
2009-07-02	0	7.560	7.560	7.630	7.390	7.700	410,500	3,103,120	7.5594	3.325	3.325	3.355	3.250	3.386	933,480	3.3242	0.93%
2009-06-30	0	7.490	7.470	7.500	7.400	7.500	200,000	1,493,420	7.4671	3.294	3.285	3.298	3.254	3.298	454,802	3.2837	-0.13%
2009-06-29	0	7.500	7.470	7.500	7.100	7.530	353,000	2,601,270	7.3690	3.298	3.285	3.298	3.122	3.311	802,725	3.2406	3.73%
2009-06-26	0	7.230	7.220	7.230	7.100	7.300	95,000	687,280	7.2345	3.179	3.175	3.179	3.122	3.210	216,031	3.1814	0.42%
2009-06-25	0	7.200	7.160	7.220	7.120	7.200	254,500	1,823,568	7.1653	3.166	3.149	3.175	3.131	3.166	578,735	3.1510	-0.41%
2009-06-24	0	7.230	7.150	7.230	7.090	7.240	266,500	1,911,110	7.1711	3.179	3.144	3.179	3.118	3.184	606,023	3.1535	2.55%
2009-06-23	0	7.050	7.040	7.090	7.040	7.300	239,000	1,700,735	7.1160	3.100	3.096	3.118	3.096	3.210	543,488	3.1293	-2.76%
2009-06-22	0	7.250	7.250	7.280	7.160	7.280	392,600	2,832,027	7.2135	3.188	3.188	3.201	3.149	3.201	892,775	3.1722	2.55%
2009-06-19	0	7.070	7.070	7.090	6.910	7.100	406,257	2,856,061	7.0302	3.109	3.109	3.118	3.039	3.122	923,832	3.0915	3.21%
2009-06-18	0	6.850	6.740	6.850	6.710	6.980	396,000	2,696,025	6.8081	3.012	2.964	3.012	2.951	3.069	900,507	2.9939	0.88%
2009-06-17	0	6.790	6.760	6.870	6.670	6.900	203,500	1,385,305	6.8074	2.986	2.973	3.021	2.933	3.034	462,761	2.9936	0.59%
2009-06-16	0	6.750	6.740	6.750	6.750	6.950	67,500	458,705	6.7956	2.968	2.964	2.968	2.968	3.056	153,496	2.9884	-0.44%
2009-06-15	0	6.780	6.780	6.800	6.760	6.960	54,000	370,175	6.8551	2.982	2.982	2.990	2.973	3.061	122,796	3.0145	-1.60%
2009-06-12	0	6.890	6.820	6.890	6.700	7.080	312,925	2,131,928	6.8129	3.030	2.999	3.030	2.946	3.113	711,594	2.9960	-0.14%
2009-06-11	0	6.900	6.850	6.900	6.900	6.900	12,600	86,925	6.8988	3.034	3.012	3.034	3.034	3.034	28,652	3.0338	-0.29%
2009-06-10	0	6.920	6.910	6.950	6.900	6.940	60,000	414,770	6.9128	3.043	3.039	3.056	3.034	3.052	136,440	3.0399	0.00%
2009-06-09	0	6.920	6.900	6.920	6.840	7.080	175,000	1,206,865	6.8964	3.043	3.034	3.043	3.008	3.113	397,951	3.0327	-0.72%
2009-06-08	0	6.970	6.930	6.970	6.880	7.100	261,000	1,811,160	6.9393	3.065	3.047	3.065	3.025	3.122	593,516	3.0516	1.31%
2009-06-05	0	6.880	6.840	6.880	6.700	6.880	95,500	651,915	6.8263	3.025	3.008	3.025	2.946	3.025	217,168	3.0019	2.69%
2009-06-04	0	6.700	6.760	6.790	6.690	7.050	256,000	1,731,090	6.7621	2.946	2.973	2.986	2.942	3.100	582,146	2.9736	-2.47%
2009-06-03	0	6.870	6.880	6.940	6.820	7.130	349,500	2,420,250	6.9249	3.021	3.025	3.052	2.999	3.135	794,766	3.0452	-1.72%
2009-06-02	0	6.990	7.040	7.050	6.980	7.100	209,500	1,470,895	7.0210	3.074	3.096	3.100	3.069	3.122	476,405	3.0875	-1.96%
2009-06-01	0	7.130	7.130	7.200	7.000	7.210	168,000	1,197,115	7.1257	3.135	3.135	3.166	3.078	3.171	382,033	3.1335	0.00%
2009-05-29	0	7.130	7.130	7.140	7.030	7.280	151,500	1,080,550	7.1323	3.135	3.135	3.140	3.091	3.201	344,512	3.1365	-1.25%
2009-05-27	0	7.220	7.190	7.220	7.160	7.300	91,500	660,120	7.2144	3.175	3.162	3.175	3.149	3.210	208,072	3.1726	1.69%
2009-05-26	0	7.100	7.100	7.150	6.990	7.100	127,500	902,690	7.0799	3.122	3.122	3.144	3.074	3.122	289,936	3.1134	1.72%
2009-05-25	0	6.980	6.910	6.980	6.780	6.990	23,000	159,880	6.9513	3.069	3.039	3.069	2.982	3.074	52,302	3.0569	1.31%
2009-05-22	0	6.890	6.890	6.970	6.850	7.000	78,000	541,160	6.9379	3.030	3.030	3.065	3.012	3.078	177,373	3.0510	-1.29%
2009-05-21	0	6.980	6.980	6.990	6.880	7.000	43,000	296,965	6.9062	3.069	3.069	3.074	3.025	3.078	97,782	3.0370	1.16%
2009-05-20	0	6.900	6.900	6.940	6.840	6.940	421,700	2,907,308	6.8943	3.034	3.034	3.052	3.008	3.052	958,949	3.0318	0.29%
2009-05-19	0	6.880	6.860	7.000	6.700	7.000	319,500	2,196,005	6.8733	3.025	3.017	3.078	2.946	3.078	726,545	3.0225	2.38%
2009-05-18	0	6.720	6.720	6.800	6.600	6.800	58,000	386,630	6.6660	2.955	2.955	2.990	2.902	2.990	131,892	2.9314	0.45%
2009-05-15	0	6.690	6.690	6.710	6.660	6.750	220,500	1,477,405	6.7002	2.942	2.942	2.951	2.929	2.968	501,419	2.9464	0.60%
2009-05-14	0	6.650	6.620	6.700	6.410	6.680	140,000	925,510	6.6108	2.924	2.911	2.946	2.819	2.938	318,361	2.9071	-0.89%
2009-05-13	0	6.710	6.710	6.760	6.650	6.780	378,500	2,535,670	6.6993	2.951	2.951	2.973	2.924	2.982	860,712	2.9460	0.15%
2009-05-12	0	6.700	6.700	6.750	6.600	6.800	190,000	1,281,520	6.7448	2.946	2.946	2.968	2.902	2.990	432,061	2.9661	1.52%
2009-05-11	0	6.600	6.600	6.680	6.500	6.700	300,000	1,982,830	6.6094	2.902	2.902	2.938	2.858	2.946	682,202	2.9065	2.33%
2009-05-08	0	6.450	6.450	6.500	6.250	6.490	275,500	1,772,680	6.4344	2.836	2.836	2.858	2.748	2.854	626,489	2.8295	1.74%
2009-05-07	0	6.340	6.340	6.390	6.300	6.380	170,500	1,076,905	6.3162	2.788	2.788	2.810	2.770	2.806	387,718	2.7775	0.16%
2009-05-06	0	6.330	6.330	6.360	6.330	6.350	105,500	668,025	6.3320	2.784	2.784	2.797	2.784	2.792	239,908	2.7845	0.32%
2009-05-05	0	6.310	6.310	6.330	6.200	6.310	140,100	882,135	6.2965	2.775	2.775	2.784	2.726	2.775	318,588	2.7689	0.32%
2009-05-04	0	6.290	6.260	6.290	6.180	6.300	180,000	1,122,895	6.2383	2.766	2.753	2.766	2.718	2.770	409,321	2.7433	1.78%
2009-04-30	0	6.180	6.140	6.180	6.150	6.260	692,200	4,282,800	6.1872	2.718	2.700	2.718	2.704	2.753	1,574,068	2.7208	1.31%
2009-04-29	0	6.100	6.060	6.100	6.050	6.200	276,500	1,677,510	6.0669	2.682	2.665	2.682	2.661	2.726	628,763	2.6680	1.67%
2009-04-28	0	6.000	5.990	6.000	5.950	6.050	570,000	3,420,140	6.0002	2.639	2.634	2.639	2.617	2.661	1,296,184	2.6386	-0.83%
2009-04-27	0	6.050	6.010	6.050	6.010	6.250	472,000	2,868,520	6.0774	2.661	2.643	2.661	2.643	2.748	1,073,332	2.6725	-1.47%
2009-04-24	0	6.140	6.110	6.240	6.140	6.250	300,500	1,849,135	6.1535	2.700	2.687	2.744	2.700	2.748	683,339	2.7060	-1.76%
2009-04-23	0	6.250	6.250	6.290	6.150	6.230	117,000	725,231	6.1986	2.748	2.748	2.766	2.704	2.740	266,059	2.7258	0.64%
2009-04-22	0	6.210	6.210	6.220	6.200	6.320	225,500	1,412,645	6.2645	2.731	2.731	2.735	2.726	2.779	512,789	2.7548	-1.58%
2009-04-21	0	6.310	6.310	6.350	6.260	6.310	63,000	397,520	6.3098	2.775	2.775	2.792	2.753	2.775	143,262	2.7748	-1.25%
2009-04-20	0	6.390	6.390	6.450	6.270	6.390	183,500	1,157,960	6.3104	2.810	2.810	2.836	2.757	2.810	417,280	2.7750	-0.31%
2009-04-17	0	6.410	6.410	6.450	6.400	6.450	148,000	952,975	6.4390	2.819	2.819	2.836	2.814	2.836	336,553	2.8316	-0.62%
2009-04-16	0	6.450	6.450	6.490	6.230	6.450	193,000	1,229,160	6.3687	2.836	2.836	2.854	2.740	2.836	438,883	2.8007	1.74%
2009-04-15	0	6.340	6.320	6.340	6.230	6.340	277,500	1,753,495	6.3189	2.788	2.779	2.788	2.740	2.788	631,037	2.7788	0.63%
2009-04-14	0	6.300	6.310	6.320	6.250	6.320	229,500	1,445,990	6.3006	2.770	2.775	2.779	2.748	2.779	521,885	2.7707	1.29%
2009-04-09	0	6.220	6.190	6.220	6.180	6.270	92,500	574,135	6.2069	2.735	2.722	2.735	2.718	2.757	210,346	2.7295	-0.64%
2009-04-08	0	6.260	6.150	6.260	6.150	6.260	38,000	234,875	6.1809	2.753	2.704	2.753	2.704	2.753	86,412	2.7181	-0.32%
2009-04-07	0	6.280	6.280	6.300	6.270	6.300	141,000	887,115	6.2916	2.762	2.762	2.770	2.757	2.770	320,635	2.7667	-0.32%
2009-04-06	0	6.300	6.300	6.330	6.200	6.350	150,000	940,460	6.2697	2.770	2.770	2.784	2.726	2.792	341,101	2.7571	1.12%
2009-04-03	0	6.230	6.210	6.230	6.200	6.230	86,000	533,300	6.2012	2.740	2.731	2.740	2.726	2.740	195,565	2.7270	0.48%
2009-04-02	0	6.200	6.180	6.200	6.160	6.320	208,500	1,299,625	6.2332	2.726	2.718	2.726	2.709	2.779	474,131	2.7411	0.98%
2009-04-01	0	6.140	6.140	6.190	6.100	6.150	9,000	55,090	6.1211	2.700	2.700	2.722	2.682	2.704	20,466	2.6918	0.66%
2009-03-31	0	6.100	6.100	6.140	6.080	6.150	127,000	775,980	6.1101	2.682	2.682	2.700	2.674	2.704	288,799	2.6869	-0.65%
2009-03-30	0	6.140	6.140	6.180	6.060	6.200	113,500	693,415	6.1094	2.700	2.700	2.718	2.665	2.726	258,100	2.6866	0.00%
2009-03-27	0	6.140	6.140	6.220	6.100	6.220	68,500	424,570	6.1981	2.700	2.700	2.735	2.682	2.735	155,770	2.7256	-1.44%
2009-03-26	0	6.230	6.210	6.230	6.110	6.250	133,500	824,745	6.1779	2.740	2.731	2.740	2.687	2.748	303,580	2.7167	1.96%
2009-03-25	0	6.110	6.080	6.110	6.030	6.110	131,000	798,785	6.0976	2.687	2.674	2.687	2.652	2.687	297,895	2.6814	-0.65%
2009-03-24	0	6.150	6.160	6.240	6.100	6.390	475,000	2,991,970	6.2989	2.704	2.709	2.744	2.682	2.810	1,080,154	2.7699	-2.07%
2009-03-23	0	6.280	6.260	6.280	6.260	6.440	281,500	1,779,520	6.3216	2.762	2.753	2.762	2.753	2.832	640,133	2.7799	0.48%
2009-03-20	0	6.250	6.200	6.250	6.050	6.350	620,500	3,881,225	6.2550	2.748	2.726	2.748	2.661	2.792	1,411,022	2.7506	2.80%
2009-03-19	0	6.080	6.060	6.080	6.000	6.110	916,500	5,508,325	6.0102	2.674	2.665	2.674	2.639	2.687	2,084,128	2.6430	1.33%
2009-03-18	0	6.000	5.990	6.000	5.990	6.000	534,500	3,206,715	5.9995	2.639	2.634	2.639	2.634	2.639	1,215,457	2.6383	0.17%
2009-03-17	0	5.990	5.990	6.000	5.940	6.000	548,500	3,289,005	5.9964	2.634	2.634	2.639	2.612	2.639	1,247,293	2.6369	1.53%
2009-03-16	0	5.900	5.900	5.950	5.800	5.900	27,000	158,030	5.8530	2.595	2.595	2.617	2.551	2.595	61,398	2.5739	0.85%
2009-03-13	0	5.850	5.850	5.860	5.820	5.880	248,000	1,452,310	5.8561	2.573	2.573	2.577	2.559	2.586	563,954	2.5752	-0.17%
2009-03-12	0	5.860	5.820	5.860	5.840	5.880	110,700	648,382	5.8571	2.577	2.559	2.577	2.568	2.586	251,733	2.5757	-0.34%
2009-03-11	0	5.880	5.850	5.900	5.840	5.900	332,000	1,947,830	5.8670	2.586	2.573	2.595	2.568	2.595	754,971	2.5800	-0.34%
2009-03-10	0	5.900	5.890	5.900	5.820	5.930	112,000	660,485	5.8972	2.595	2.590	2.595	2.559	2.608	254,689	2.5933	-1.67%
2009-03-09	0	6.000	5.900	6.000	5.850	6.040	165,000	985,145	5.9706	2.639	2.595	2.639	2.573	2.656	375,211	2.6256	-0.99%
2009-03-06	0	6.060	6.030	6.150	5.880	6.080	482,000	2,895,085	6.0064	2.665	2.652	2.704	2.586	2.674	1,096,072	2.6413	3.59%
2009-03-05	0	5.850	5.850	5.940	5.850	5.940	42,000	247,865	5.9015	2.573	2.573	2.612	2.573	2.612	95,508	2.5952	-0.85%
2009-03-04	0	5.900	5.850	5.910	5.800	5.900	57,000	334,220	5.8635	2.595	2.573	2.599	2.551	2.595	129,618	2.5785	0.85%
2009-03-03	0	5.850	5.810	5.850	5.700	5.850	133,500	775,250	5.8071	2.573	2.555	2.573	2.507	2.573	303,580	2.5537	-0.51%
2009-03-02	0	5.880	5.850	5.910	5.880	5.920	47,000	277,640	5.9072	2.586	2.573	2.599	2.586	2.603	106,878	2.5977	-2.00%
2009-02-27	0	6.000	5.960	6.000	5.930	6.050	317,500	1,901,330	5.9884	2.639	2.621	2.639	2.608	2.661	721,997	2.6334	-1.64%
2009-02-26	0	6.100	6.100	6.150	6.070	6.140	380,000	2,320,235	6.1059	2.682	2.682	2.704	2.669	2.700	864,123	2.6851	-0.81%
2009-02-25	0	6.150	6.150	6.180	6.090	6.180	168,500	1,030,295	6.1145	2.704	2.704	2.718	2.678	2.718	383,170	2.6889	-0.16%
2009-02-24	0	6.160	6.140	6.160	6.100	6.300	297,808	1,841,813	6.1846	2.709	2.700	2.709	2.682	2.770	677,218	2.7197	-0.81%
2009-02-23	0	6.210	6.200	6.230	6.000	6.350	393,500	2,450,015	6.2262	2.731	2.726	2.740	2.639	2.792	894,822	2.7380	3.50%
2009-02-20	0	6.000	6.000	6.040	5.900	6.100	354,000	2,135,745	6.0332	2.639	2.639	2.656	2.595	2.682	804,999	2.6531	1.69%
2009-02-19	0	5.900	5.900	5.950	5.700	5.940	192,000	1,127,580	5.8728	2.595	2.595	2.617	2.507	2.612	436,609	2.5826	1.55%
2009-02-18	0	5.810	5.780	5.810	5.670	5.830	106,500	614,240	5.7675	2.555	2.542	2.555	2.493	2.564	242,182	2.5363	1.75%
2009-02-17	0	5.710	5.710	5.780	5.710	5.850	85,500	493,100	5.7673	2.511	2.511	2.542	2.511	2.573	194,428	2.5362	0.00%
2009-02-16	0	5.710	5.700	5.710	5.690	5.720	75,500	431,180	5.7110	2.511	2.507	2.511	2.502	2.515	171,688	2.5114	0.71%
2009-02-13	0	5.670	5.670	5.700	5.610	5.700	60,000	338,845	5.6474	2.493	2.493	2.507	2.467	2.507	136,440	2.4835	1.07%
2009-02-12	0	5.610	5.610	5.680	5.590	5.690	81,000	455,220	5.6200	2.467	2.467	2.498	2.458	2.502	184,195	2.4714	0.18%
2009-02-11	0	5.600	5.630	5.650	5.560	5.700	108,500	612,055	5.6411	2.463	2.476	2.485	2.445	2.507	246,730	2.4807	-0.88%
2009-02-10	0	5.650	5.640	5.700	5.610	5.750	52,000	293,850	5.6510	2.485	2.480	2.507	2.467	2.529	118,248	2.4850	-1.05%
2009-02-09	0	5.710	5.700	5.720	5.630	5.750	151,000	856,435	5.6718	2.511	2.507	2.515	2.476	2.529	343,375	2.4942	1.24%
2009-02-06	0	5.640	5.620	5.640	5.520	5.640	183,500	1,026,775	5.5955	2.480	2.471	2.480	2.427	2.480	417,280	2.4606	2.17%
2009-02-05	0	5.520	5.520	5.540	5.500	5.530	281,000	1,548,505	5.5107	2.427	2.427	2.436	2.419	2.432	638,996	2.4233	0.36%
2009-02-04	0	5.500	5.500	5.510	5.430	5.510	644,500	3,533,750	5.4829	2.419	2.419	2.423	2.388	2.423	1,465,598	2.4111	0.18%
2009-02-03	0	5.490	5.460	5.490	5.360	5.490	123,500	672,590	5.4461	2.414	2.401	2.414	2.357	2.414	280,840	2.3949	2.62%
2009-02-02	0	5.350	5.350	5.400	5.340	5.400	49,500	266,335	5.3805	2.353	2.353	2.375	2.348	2.375	112,563	2.3661	-0.93%
2009-01-30	0	5.400	5.400	5.450	5.380	5.450	47,500	256,485	5.3997	2.375	2.375	2.397	2.366	2.397	108,015	2.3745	0.37%
2009-01-29	0	5.380	5.380	5.480	5.360	5.530	112,500	608,250	5.4067	2.366	2.366	2.410	2.357	2.432	255,826	2.3776	1.13%
2009-01-23	0	5.320	5.320	5.390	5.280	5.430	141,000	753,305	5.3426	2.339	2.339	2.370	2.322	2.388	320,635	2.3494	-1.85%
2009-01-22	0	5.420	5.420	5.430	5.410	5.450	42,000	228,230	5.4340	2.383	2.383	2.388	2.379	2.397	95,508	2.3896	-0.37%
2009-01-21	0	5.440	5.400	5.440	5.250	5.440	697,500	3,748,180	5.3737	2.392	2.375	2.392	2.309	2.392	1,586,120	2.3631	0.74%
2009-01-20	0	5.400	5.390	5.400	5.320	5.440	402,500	2,173,315	5.3995	2.375	2.370	2.375	2.339	2.392	915,288	2.3745	0.37%
2009-01-19	0	5.380	5.380	5.440	5.370	5.450	44,000	237,310	5.3934	2.366	2.366	2.392	2.361	2.397	100,056	2.3718	0.19%
2009-01-16	0	5.370	5.370	5.390	5.250	5.380	208,000	1,112,195	5.3471	2.361	2.361	2.370	2.309	2.366	472,994	2.3514	0.94%
2009-01-15	0	5.320	5.330	5.340	5.250	5.340	109,000	577,670	5.2997	2.339	2.344	2.348	2.309	2.348	247,867	2.3306	-1.30%
2009-01-14	0	5.390	5.380	5.390	5.300	5.400	93,500	501,985	5.3688	2.370	2.366	2.370	2.331	2.375	212,620	2.3610	0.94%
2009-01-13	0	5.340	5.340	5.360	5.340	5.380	153,000	820,965	5.3658	2.348	2.348	2.357	2.348	2.366	347,923	2.3596	-0.74%
2009-01-12	0	5.380	5.380	5.390	5.380	5.400	120,000	646,055	5.3838	2.366	2.366	2.370	2.366	2.375	272,881	2.3675	-0.55%
2009-01-09	0	5.410	5.410	5.430	5.400	5.460	110,500	598,405	5.4154	2.379	2.379	2.388	2.375	2.401	251,278	2.3814	-0.73%
2009-01-08	0	5.450	5.440	5.450	5.410	5.530	283,500	1,545,865	5.4528	2.397	2.392	2.397	2.379	2.432	644,681	2.3979	-1.80%
2009-01-07	0	5.550	5.550	5.570	5.440	5.700	275,000	1,531,415	5.5688	2.441	2.441	2.449	2.392	2.507	625,352	2.4489	0.91%
2009-01-06	0	5.500	5.500	5.520	5.410	5.540	313,000	1,719,665	5.4941	2.419	2.419	2.427	2.379	2.436	711,764	2.4161	-0.90%
2009-01-05	0	5.550	5.540	5.550	5.400	5.600	373,000	2,059,035	5.5202	2.441	2.436	2.441	2.375	2.463	848,205	2.4275	2.78%
2009-01-02	0	5.400	5.420	5.450	5.400	5.450	185,500	1,003,300	5.4086	2.375	2.383	2.397	2.375	2.397	421,828	2.3785	-0.92%
2008-12-31	0	5.450	5.400	5.490	5.370	5.450	180,000	970,030	5.3891	2.397	2.375	2.414	2.361	2.397	409,321	2.3698	1.87%
2008-12-30	0	5.350	5.350	5.370	5.350	5.400	311,400	1,674,773	5.3782	2.353	2.353	2.361	2.353	2.375	708,126	2.3651	-0.37%
2008-12-29	0	5.370	5.360	5.390	5.340	5.400	71,500	384,095	5.3720	2.361	2.357	2.370	2.348	2.375	162,592	2.3623	-0.56%
2008-12-24	0	5.400	5.390	5.400	5.330	5.450	94,500	510,505	5.4022	2.375	2.370	2.375	2.344	2.397	214,894	2.3756	0.19%
2008-12-23	0	5.390	5.390	5.400	5.380	5.450	390,000	2,105,215	5.3980	2.370	2.370	2.375	2.366	2.397	886,863	2.3738	-1.46%
2008-12-22	0	5.470	5.430	5.480	5.400	5.670	650,000	3,566,385	5.4867	2.405	2.388	2.410	2.375	2.493	1,478,105	2.4128	-0.36%
2008-12-19	0	5.490	5.480	5.490	5.400	5.510	235,500	1,288,830	5.4727	2.414	2.410	2.414	2.375	2.423	535,529	2.4066	1.48%
2008-12-18	0	5.410	5.410	5.420	5.400	5.440	203,500	1,102,170	5.4161	2.379	2.379	2.383	2.375	2.392	462,761	2.3817	-0.55%
2008-12-17	0	5.440	5.430	5.440	5.410	5.510	290,500	1,578,630	5.4342	2.392	2.388	2.392	2.379	2.423	660,599	2.3897	-0.37%
2008-12-16	0	5.460	5.430	5.450	5.400	5.550	124,500	677,905	5.4450	2.401	2.388	2.397	2.375	2.441	283,114	2.3945	-1.62%
2008-12-15	0	5.550	5.550	5.570	5.450	5.640	158,000	883,860	5.5941	2.441	2.441	2.449	2.397	2.480	359,293	2.4600	-0.54%
2008-12-12	0	5.580	5.580	5.610	5.580	5.800	154,000	868,555	5.6400	2.454	2.454	2.467	2.454	2.551	350,197	2.4802	-2.45%
2008-12-11	0	5.820	5.820	5.830	5.750	5.950	433,500	2,526,730	5.8287	2.515	2.515	2.520	2.485	2.572	1,003,016	2.5191	-1.36%
2008-12-10	0	5.900	5.900	5.940	5.640	5.900	546,000	3,163,705	5.7943	2.550	2.550	2.567	2.438	2.550	1,263,315	2.5043	4.61%
2008-12-09	0	5.640	5.630	5.640	5.540	5.660	578,000	3,247,915	5.6192	2.438	2.433	2.438	2.394	2.446	1,337,355	2.4286	2.92%
2008-12-08	0	5.480	5.480	5.520	5.400	5.580	98,000	535,705	5.4664	2.368	2.368	2.386	2.334	2.412	226,749	2.3625	0.92%
2008-12-05	0	5.430	5.430	5.470	5.400	5.500	103,200	563,225	5.4576	2.347	2.347	2.364	2.334	2.377	238,780	2.3588	0.56%
2008-12-04	0	5.400	5.400	5.450	5.380	5.450	38,500	208,835	5.4243	2.334	2.334	2.355	2.325	2.355	89,080	2.3444	-0.74%
2008-12-03	0	5.440	5.400	5.440	5.340	5.550	155,500	847,375	5.4494	2.351	2.334	2.351	2.308	2.399	359,790	2.3552	2.64%
2008-12-02	0	5.300	5.300	5.320	5.250	5.380	154,000	816,860	5.3043	2.291	2.291	2.299	2.269	2.325	356,320	2.2925	-1.49%
2008-12-01	0	5.380	5.380	5.420	5.340	5.420	202,000	1,088,480	5.3885	2.325	2.325	2.343	2.308	2.343	467,380	2.3289	1.51%
2008-11-28	0	5.300	5.300	5.330	5.250	5.350	373,613	2,003,540	5.3626	2.291	2.291	2.304	2.269	2.312	864,452	2.3177	1.92%
2008-11-27	0	5.200	5.200	5.260	5.170	5.820	1,562,000	8,574,960	5.4897	2.247	2.247	2.273	2.234	2.515	3,614,098	2.3726	-8.77%
2008-11-26	0	5.700	5.680	5.700	5.680	5.750	1,163,000	6,630,370	5.7011	2.464	2.455	2.464	2.455	2.485	2,690,906	2.4640	0.00%
2008-11-25	0	5.700	5.700	5.750	5.700	5.780	115,500	662,280	5.7340	2.464	2.464	2.485	2.464	2.498	267,240	2.4782	0.00%
2008-11-24	0	5.700	5.670	5.790	5.660	5.800	8,500	48,730	5.7329	2.464	2.451	2.502	2.446	2.507	19,667	2.4778	1.79%
2008-11-21	0	5.600	5.600	5.780	5.500	5.780	369,000	2,059,670	5.5818	2.420	2.420	2.498	2.377	2.498	853,779	2.4124	-2.27%
2008-11-20	0	5.730	5.730	5.800	5.720	5.800	186,500	1,077,500	5.7775	2.476	2.476	2.507	2.472	2.507	431,517	2.4970	-3.70%
2008-11-19	0	5.950	5.800	5.950	5.710	5.950	48,500	281,585	5.8059	2.572	2.507	2.572	2.468	2.572	112,218	2.5093	0.85%
2008-11-18	0	5.900	5.810	5.890	5.800	6.000	67,000	396,575	5.9190	2.550	2.511	2.546	2.507	2.593	155,022	2.5582	-1.17%
2008-11-17	0	5.970	5.950	5.970	5.950	6.020	116,000	694,370	5.9859	2.580	2.572	2.580	2.572	2.602	268,397	2.5871	-2.13%
2008-11-14	0	6.100	6.000	6.100	6.000	6.180	36,500	220,805	6.0495	2.636	2.593	2.636	2.593	2.671	84,452	2.6146	2.35%
2008-11-13	0	5.960	5.960	6.000	5.950	6.010	266,000	1,594,805	5.9955	2.576	2.576	2.593	2.572	2.598	615,461	2.5912	-2.30%
2008-11-12	0	6.100	6.100	6.130	6.050	6.100	160,500	973,340	6.0644	2.636	2.636	2.649	2.615	2.636	371,359	2.6210	0.83%
2008-11-11	0	6.050	6.050	6.100	5.950	6.200	268,000	1,632,845	6.0927	2.615	2.615	2.636	2.572	2.680	620,088	2.6332	0.83%
2008-11-10	0	6.000	5.990	6.000	5.920	6.050	198,000	1,191,185	6.0161	2.593	2.589	2.593	2.559	2.615	458,125	2.6001	1.69%
2008-11-07	0	5.900	5.900	5.930	5.900	5.900	278,000	1,640,200	5.9000	2.550	2.550	2.563	2.550	2.550	643,226	2.5500	0.00%
2008-11-06	0	5.900	5.810	5.900	5.800	5.940	89,000	518,145	5.8219	2.550	2.511	2.550	2.507	2.567	205,925	2.5162	-1.67%
2008-11-05	0	6.000	6.000	6.020	5.900	6.050	294,500	1,759,965	5.9761	2.593	2.593	2.602	2.550	2.615	681,403	2.5829	2.56%
2008-11-04	0	5.850	5.850	5.900	5.850	5.900	78,500	461,385	5.8775	2.528	2.528	2.550	2.528	2.550	181,630	2.5402	0.00%
2008-11-03	0	5.850	5.850	5.890	5.800	5.900	129,000	757,405	5.8714	2.528	2.528	2.546	2.507	2.550	298,475	2.5376	0.86%
2008-10-31	0	5.800	5.800	5.850	5.700	6.080	209,500	1,236,315	5.9013	2.507	2.507	2.528	2.464	2.628	484,733	2.5505	-0.85%
2008-10-30	0	5.850	5.850	5.900	5.750	5.900	50,500	293,000	5.8020	2.528	2.528	2.550	2.485	2.550	116,845	2.5076	1.74%
2008-10-29	0	5.750	5.700	5.750	5.700	5.800	98,500	566,725	5.7536	2.485	2.464	2.485	2.464	2.507	227,906	2.4867	3.79%
2008-10-28	0	5.540	5.540	5.580	5.470	5.600	65,000	357,470	5.4995	2.394	2.394	2.412	2.364	2.420	150,395	2.3769	3.36%
2008-10-27	0	5.360	5.360	5.390	5.200	5.950	173,500	952,765	5.4914	2.317	2.317	2.330	2.247	2.572	401,438	2.3734	-9.92%
2008-10-24	0	5.950	5.930	5.950	5.900	6.050	408,000	2,439,135	5.9783	2.572	2.563	2.572	2.550	2.615	944,015	2.5838	0.85%
2008-10-23	0	5.900	5.890	5.900	5.680	5.900	87,900	509,393	5.7951	2.550	2.546	2.550	2.455	2.550	203,380	2.5046	-2.48%
2008-10-22	0	6.050	6.000	6.100	6.000	6.100	143,500	865,595	6.0320	2.615	2.593	2.636	2.593	2.636	332,025	2.6070	-0.17%
2008-10-21	0	6.060	6.060	6.100	6.010	6.250	67,000	409,010	6.1046	2.619	2.619	2.636	2.598	2.701	155,022	2.6384	-1.30%
2008-10-20	0	6.140	6.030	6.200	5.950	6.150	220,500	1,325,780	6.0126	2.654	2.606	2.680	2.572	2.658	510,185	2.5986	3.37%
2008-10-17	0	5.940	5.940	5.990	5.940	6.100	167,500	1,008,975	6.0237	2.567	2.567	2.589	2.567	2.636	387,555	2.6034	0.34%
2008-10-16	0	5.920	5.850	5.920	5.800	5.960	86,500	506,420	5.8546	2.559	2.528	2.559	2.507	2.576	200,140	2.5303	-1.99%
2008-10-15	0	6.040	5.950	6.040	5.950	6.200	107,000	643,745	6.0163	2.610	2.572	2.610	2.572	2.680	247,573	2.6002	-0.33%
2008-10-14	0	6.060	6.060	6.190	6.050	6.250	117,000	719,465	6.1493	2.619	2.619	2.675	2.615	2.701	270,710	2.6577	2.02%
2008-10-13	0	5.940	5.900	5.940	5.700	5.940	138,000	810,240	5.8713	2.567	2.550	2.567	2.464	2.567	319,299	2.5376	1.54%
2008-10-10	0	5.850	5.840	5.850	5.700	5.930	285,500	1,665,645	5.8341	2.528	2.524	2.528	2.464	2.563	660,579	2.5215	-1.68%
2008-10-09	0	5.950	5.950	6.000	5.640	5.950	327,500	1,918,370	5.8576	2.572	2.572	2.593	2.438	2.572	757,757	2.5316	7.01%
2008-10-08	0	5.560	5.500	5.640	5.500	5.800	315,000	1,778,050	5.6446	2.403	2.377	2.438	2.377	2.507	728,835	2.4396	-4.96%
2008-10-06	0	5.850	5.840	5.880	5.820	6.000	288,500	1,695,765	5.8779	2.528	2.524	2.541	2.515	2.593	667,521	2.5404	-2.50%
2008-10-03	0	6.000	5.950	6.000	5.950	6.070	179,000	1,072,865	5.9937	2.593	2.572	2.593	2.572	2.623	414,164	2.5904	-1.48%
2008-10-02	0	6.090	6.090	6.100	6.050	6.160	237,000	1,444,790	6.0962	2.632	2.632	2.636	2.615	2.662	548,362	2.6347	-1.46%
2008-09-30	0	6.180	6.150	6.180	5.820	6.290	129,100	790,598	6.1239	2.671	2.658	2.671	2.515	2.719	298,707	2.6467	1.31%
2008-09-29	0	6.100	6.100	6.250	6.000	6.250	100,500	617,925	6.1485	2.636	2.636	2.701	2.593	2.701	232,533	2.6574	-2.40%
2008-09-26	0	6.250	6.210	6.250	6.200	6.300	209,500	1,303,026	6.2197	2.701	2.684	2.701	2.680	2.723	484,733	2.6881	0.00%
2008-09-25	0	6.250	6.210	6.250	6.150	6.250	37,000	229,430	6.2008	2.701	2.684	2.701	2.658	2.701	85,609	2.6800	1.63%
2008-09-24	0	6.150	6.140	6.170	6.100	6.300	409,500	2,521,180	6.1567	2.658	2.654	2.667	2.636	2.723	947,486	2.6609	-3.91%
2008-09-23	0	6.400	6.330	6.400	6.320	6.600	128,000	825,860	6.4520	2.766	2.736	2.766	2.731	2.852	296,162	2.7885	-3.32%
2008-09-22	0	6.620	6.600	6.640	6.570	6.800	199,500	1,321,260	6.6229	2.861	2.852	2.870	2.840	2.939	461,596	2.8624	1.85%
2008-09-19	0	6.500	6.420	6.570	6.400	7.000	279,000	1,837,790	6.5871	2.809	2.775	2.840	2.766	3.025	645,540	2.8469	4.84%
2008-09-18	0	6.200	6.160	6.300	6.200	6.580	490,000	3,091,425	6.3090	2.680	2.662	2.723	2.680	2.844	1,133,744	2.7267	-6.34%
2008-09-17	0	6.620	6.620	6.680	6.600	6.710	176,000	1,176,925	6.6871	2.861	2.861	2.887	2.852	2.900	407,222	2.8901	-0.90%
2008-09-16	0	6.680	6.670	6.900	6.500	7.000	204,500	1,376,705	6.7321	2.887	2.883	2.982	2.809	3.025	473,165	2.9096	-9.24%
2008-09-12	0	7.360	7.300	7.360	7.280	7.390	28,500	208,615	7.3198	3.181	3.155	3.181	3.146	3.194	65,942	3.1636	2.22%
2008-09-11	0	7.200	7.110	7.220	7.100	7.400	181,500	1,313,225	7.2354	3.112	3.073	3.120	3.069	3.198	419,948	3.1271	-4.00%
2008-09-10	0	7.500	7.450	7.500	7.300	7.600	286,000	2,145,090	7.5003	3.241	3.220	3.241	3.155	3.285	661,736	3.2416	0.13%
2008-09-09	0	7.490	7.460	7.500	7.450	7.600	139,000	1,042,110	7.4972	3.237	3.224	3.241	3.220	3.285	321,613	3.2403	-1.71%
2008-09-08	0	7.620	7.600	7.620	7.600	7.720	531,000	4,050,910	7.6288	3.293	3.285	3.293	3.285	3.337	1,228,608	3.2972	-1.04%
2008-09-05	0	7.700	7.650	7.700	7.650	7.800	82,500	635,945	7.7084	3.328	3.306	3.328	3.306	3.371	190,885	3.3316	-2.53%
2008-09-04	0	7.900	7.850	7.900	7.800	7.950	74,500	586,350	7.8705	3.414	3.393	3.414	3.371	3.436	172,375	3.4016	0.00%
2008-09-03	0	7.900	7.850	7.910	7.850	7.910	53,000	418,635	7.8988	3.414	3.393	3.419	3.393	3.419	122,629	3.4138	-0.25%
2008-09-02	0	7.920	7.920	8.000	7.910	7.950	40,000	317,015	7.9254	3.423	3.423	3.458	3.419	3.436	92,551	3.4253	-0.38%
2008-09-01	0	7.950	7.950	7.990	7.950	8.000	44,600	356,385	7.9907	3.436	3.436	3.453	3.436	3.458	103,194	3.4535	-1.97%
2008-08-29	0	8.110	8.100	8.110	8.000	8.140	74,500	601,965	8.0801	3.505	3.501	3.505	3.458	3.518	172,375	3.4922	1.37%
2008-08-28	0	8.000	7.960	8.000	7.950	8.080	72,500	578,940	7.9854	3.458	3.440	3.458	3.436	3.492	167,748	3.4513	0.63%
2008-08-27	0	7.950	7.950	8.070	7.950	8.100	238,000	1,916,375	8.0520	3.436	3.436	3.488	3.436	3.501	550,676	3.4800	-1.97%
2008-08-26	0	8.110	8.100	8.200	8.100	8.260	30,500	249,820	8.1908	3.505	3.501	3.544	3.501	3.570	70,570	3.5400	-2.76%
2008-08-25	0	8.340	8.300	8.340	8.200	8.350	122,000	1,013,385	8.3064	3.605	3.587	3.605	3.544	3.609	282,279	3.5900	0.72%
2008-08-21	0	8.280	8.270	8.280	8.200	8.500	177,500	1,473,915	8.3037	3.579	3.574	3.579	3.544	3.674	410,693	3.5888	-1.08%
2008-08-20	0	8.780	8.780	8.800	8.700	8.800	319,000	2,796,225	8.7656	3.617	3.617	3.626	3.585	3.626	774,245	3.6115	0.92%
2008-08-19	0	8.700	8.700	8.750	8.650	8.750	215,500	1,875,380	8.7025	3.585	3.585	3.605	3.564	3.605	523,040	3.5855	0.35%
2008-08-18	0	8.670	8.630	8.680	8.610	8.780	120,500	1,044,690	8.6696	3.572	3.556	3.576	3.547	3.617	292,466	3.5720	0.70%
2008-08-15	0	8.610	8.610	8.690	8.550	8.690	151,500	1,312,095	8.6607	3.547	3.547	3.580	3.523	3.580	367,706	3.5683	-0.81%
2008-08-14	0	8.680	8.680	8.710	8.550	8.790	131,000	1,132,885	8.6480	3.576	3.576	3.589	3.523	3.622	317,950	3.5631	-0.57%
2008-08-13	0	8.730	8.710	8.730	8.700	8.770	119,000	1,040,745	8.7458	3.597	3.589	3.597	3.585	3.613	288,825	3.6034	-0.34%
2008-08-12	0	8.760	8.750	8.780	8.750	8.790	71,500	626,600	8.7636	3.609	3.605	3.617	3.605	3.622	173,538	3.6107	-0.45%
2008-08-11	0	8.800	8.750	8.800	8.750	8.840	117,600	1,036,420	8.8131	3.626	3.605	3.626	3.605	3.642	285,427	3.6311	0.23%
2008-08-08	0	8.780	8.770	8.810	8.700	8.830	81,500	715,105	8.7743	3.617	3.613	3.630	3.585	3.638	197,809	3.6151	-0.23%
2008-08-07	0	8.800	8.770	8.810	8.760	8.880	163,500	1,438,570	8.7986	3.626	3.613	3.630	3.609	3.659	396,831	3.6251	-0.34%
2008-08-05	0	8.830	8.800	8.840	8.740	8.900	102,000	898,265	8.8065	3.638	3.626	3.642	3.601	3.667	247,564	3.6284	-0.11%
2008-08-04	0	8.840	8.840	8.850	8.800	8.900	83,000	734,480	8.8492	3.642	3.642	3.646	3.626	3.667	201,449	3.6460	-0.56%
2008-08-01	0	8.890	8.890	8.900	8.840	8.920	272,500	2,423,495	8.8936	3.663	3.663	3.667	3.642	3.675	661,385	3.6643	-0.34%
2008-07-31	0	8.920	8.850	8.920	8.730	8.930	401,500	3,548,485	8.8381	3.675	3.646	3.675	3.597	3.679	974,481	3.6414	2.41%
2008-07-30	0	8.710	8.710	8.720	8.700	8.750	103,500	903,180	8.7264	3.589	3.589	3.593	3.585	3.605	251,205	3.5954	0.23%
2008-07-29	0	8.690	8.630	8.690	8.590	8.700	69,600	601,357	8.6402	3.580	3.556	3.580	3.539	3.585	168,926	3.5599	0.46%
2008-07-28	0	8.650	8.640	8.700	8.480	8.670	148,100	1,270,429	8.5782	3.564	3.560	3.585	3.494	3.572	359,454	3.5343	1.53%
2008-07-25	0	8.520	8.510	8.520	8.480	8.520	143,000	1,215,660	8.5011	3.510	3.506	3.510	3.494	3.510	347,076	3.5026	-0.23%
2008-07-24	0	8.540	8.500	8.530	8.490	8.540	254,000	2,163,710	8.5185	3.519	3.502	3.514	3.498	3.519	616,484	3.5098	0.23%
2008-07-23	0	8.520	8.490	8.520	8.480	8.530	349,500	2,971,990	8.5035	3.510	3.498	3.510	3.494	3.514	848,272	3.5036	0.00%
2008-07-22	0	8.520	8.520	8.560	8.480	8.570	128,000	1,092,170	8.5326	3.510	3.510	3.527	3.494	3.531	310,669	3.5155	0.00%
2008-07-21	0	8.520	8.500	8.520	8.500	8.580	203,500	1,735,145	8.5265	3.510	3.502	3.510	3.502	3.535	493,915	3.5130	0.00%
2008-07-18	0	8.520	8.520	8.550	8.340	8.550	124,500	1,057,305	8.4924	3.510	3.510	3.523	3.436	3.523	302,174	3.4990	1.43%
2008-07-17	0	8.400	8.400	8.490	8.350	8.680	456,000	3,888,565	8.5276	3.461	3.461	3.498	3.440	3.576	1,106,758	3.5135	-1.06%
2008-07-16	0	8.490	8.470	8.500	8.440	8.600	276,000	2,345,165	8.4970	3.498	3.490	3.502	3.477	3.543	669,880	3.5009	0.24%
2008-07-15	0	8.470	8.470	8.500	8.470	8.690	303,500	2,591,825	8.5398	3.490	3.490	3.502	3.490	3.580	736,625	3.5185	-2.08%
2008-07-14	0	8.650	8.730	8.740	8.650	8.900	312,000	2,724,455	8.7322	3.564	3.597	3.601	3.564	3.667	757,256	3.5978	-1.48%
2008-07-11	0	8.780	8.770	8.780	8.650	8.860	292,500	2,560,605	8.7542	3.617	3.613	3.617	3.564	3.650	709,927	3.6069	1.04%
2008-07-10	0	8.690	8.680	8.690	8.290	8.700	669,500	5,732,375	8.5622	3.580	3.576	3.580	3.416	3.585	1,624,944	3.5277	4.32%
2008-07-09	0	8.330	8.330	8.360	8.250	8.400	1,203,000	9,994,810	8.3082	3.432	3.432	3.444	3.399	3.461	2,919,803	3.4231	1.22%
2008-07-08	0	8.230	8.220	8.330	8.200	8.400	31,500	262,330	8.3279	3.391	3.387	3.432	3.379	3.461	76,454	3.4312	-2.02%
2008-07-07	0	8.400	8.400	8.430	8.380	8.500	42,000	353,755	8.4227	3.461	3.461	3.473	3.453	3.502	101,938	3.4703	2.19%
2008-07-04	0	8.220	8.220	8.250	8.000	8.220	91,500	742,365	8.1133	3.387	3.387	3.399	3.296	3.387	222,080	3.3428	2.62%
2008-07-03	0	8.010	8.010	8.200	8.000	8.220	160,000	1,302,535	8.1408	3.300	3.300	3.379	3.296	3.387	388,336	3.3541	-3.14%
2008-07-02	0	8.270	8.270	8.280	8.270	8.280	68,000	562,980	8.2791	3.407	3.407	3.411	3.407	3.411	165,043	3.4111	-1.55%
2008-06-30	0	8.400	8.310	8.400	8.200	8.400	86,000	713,620	8.2979	3.461	3.424	3.461	3.379	3.461	208,731	3.4189	2.44%
2008-06-27	0	8.200	8.160	8.220	8.000	8.250	121,600	988,177	8.1265	3.379	3.362	3.387	3.296	3.399	295,136	3.3482	-0.24%
2008-06-26	0	8.220	8.220	8.400	8.210	8.210	2,000	16,420	8.2100	3.387	3.387	3.461	3.383	3.383	4,854	3.3826	0.24%
2008-06-25	0	8.200	8.200	8.500	8.200	8.330	67,800	560,450	8.2662	3.379	3.379	3.502	3.379	3.432	164,557	3.4058	-2.38%
2008-06-24	0	8.400	8.330	8.400	8.400	8.400	7,000	58,800	8.4000	3.461	3.432	3.461	3.461	3.461	16,990	3.4609	0.00%
2008-06-23	0	8.400	8.400	8.420	8.400	8.430	57,000	479,550	8.4132	3.461	3.461	3.469	3.461	3.473	138,345	3.4663	-2.78%
2008-06-20	0	8.640	8.580	8.640	8.400	8.660	148,000	1,268,525	8.5711	3.560	3.535	3.560	3.461	3.568	359,211	3.5314	0.70%
2008-06-19	0	8.580	8.500	8.580	8.380	8.580	89,400	757,418	8.4722	3.535	3.502	3.535	3.453	3.535	216,983	3.4907	3.13%
2008-06-18	0	8.320	8.320	8.420	8.190	8.400	147,500	1,228,970	8.3320	3.428	3.428	3.469	3.374	3.461	357,997	3.4329	1.46%
2008-06-17	0	8.200	8.190	8.290	8.150	8.360	344,400	2,834,902	8.2314	3.379	3.374	3.416	3.358	3.444	835,894	3.3915	-1.91%
2008-06-16	0	8.360	8.350	8.360	8.350	8.400	693,000	5,798,285	8.3669	3.444	3.440	3.444	3.440	3.461	1,681,981	3.4473	-0.48%
2008-06-13	0	8.400	8.380	8.400	8.380	8.450	182,000	1,530,265	8.4080	3.461	3.453	3.461	3.453	3.482	441,732	3.4642	-0.59%
2008-06-12	0	8.450	8.450	8.500	8.450	8.600	75,000	639,445	8.5259	3.482	3.482	3.502	3.482	3.543	182,033	3.5128	-2.31%
2008-06-11	0	8.650	8.620	8.650	8.500	8.840	115,000	994,415	8.6471	3.564	3.552	3.564	3.502	3.642	279,117	3.5627	0.46%
2008-06-10	0	8.610	8.600	8.710	8.600	8.710	140,500	1,218,560	8.6730	3.547	3.543	3.589	3.543	3.589	341,008	3.5734	-1.03%
2008-06-06	0	8.700	8.700	8.710	8.700	8.710	366,500	3,190,490	8.7053	3.585	3.585	3.589	3.585	3.589	889,533	3.5867	0.00%
2008-06-05	0	8.700	8.660	8.710	8.690	8.730	570,000	4,963,375	8.7077	3.585	3.568	3.589	3.580	3.597	1,383,448	3.5877	0.23%
2008-06-04	0	8.680	8.660	8.700	8.680	8.740	104,500	909,480	8.7032	3.576	3.568	3.585	3.576	3.601	253,632	3.5858	0.46%
2008-06-03	0	8.640	8.600	8.650	8.600	8.700	94,500	817,235	8.6480	3.560	3.543	3.564	3.543	3.585	229,361	3.5631	-0.80%
2008-06-02	0	8.710	8.700	8.720	8.710	8.740	93,500	815,690	8.7240	3.589	3.585	3.593	3.589	3.601	226,934	3.5944	-0.11%
2008-05-30	0	8.720	8.710	8.720	8.650	8.730	443,300	3,864,885	8.7184	3.593	3.589	3.593	3.564	3.597	1,075,934	3.5921	0.11%
2008-05-29	0	8.710	8.700	8.720	8.700	8.740	112,500	981,490	8.7244	3.589	3.585	3.593	3.585	3.601	273,049	3.5946	-0.11%
2008-05-28	0	8.720	8.720	8.730	8.700	8.900	307,500	2,681,705	8.7210	3.593	3.593	3.597	3.585	3.667	746,334	3.5932	0.00%
2008-05-27	0	8.720	8.720	8.750	8.720	8.750	318,500	2,777,485	8.7205	3.593	3.593	3.605	3.593	3.605	773,032	3.5930	0.00%
2008-05-26	0	8.720	8.710	8.720	8.710	8.750	229,000	1,996,940	8.7203	3.593	3.589	3.593	3.589	3.605	555,806	3.5929	-0.80%
2008-05-23	0	8.790	8.790	8.810	8.750	8.800	24,500	215,215	8.7843	3.622	3.622	3.630	3.605	3.626	59,464	3.6192	0.11%
2008-05-22	0	8.780	8.760	8.800	8.760	8.840	120,500	1,058,805	8.7868	3.617	3.609	3.626	3.609	3.642	292,466	3.6203	-0.79%
2008-05-21	0	8.850	8.810	8.990	8.810	9.000	28,000	248,535	8.8763	3.646	3.630	3.704	3.630	3.708	67,959	3.6571	-1.67%
2008-05-20	0	9.000	8.810	9.100	8.800	9.000	16,000	142,970	8.9356	3.708	3.630	3.749	3.626	3.708	38,834	3.6816	1.93%
2008-05-19	0	8.830	8.830	9.000	8.780	8.890	9,600	84,803	8.8336	3.638	3.638	3.708	3.617	3.663	23,300	3.6396	0.46%
2008-05-16	0	8.790	8.790	8.890	8.780	8.790	27,000	237,300	8.7889	3.622	3.622	3.663	3.617	3.622	65,532	3.6211	-0.34%
2008-05-15	0	8.820	8.790	8.820	8.800	8.860	115,500	1,019,620	8.8279	3.634	3.622	3.634	3.626	3.650	280,330	3.6372	-0.45%
2008-05-14	0	8.860	8.830	8.860	8.830	8.990	180,500	1,600,730	8.8683	3.650	3.638	3.650	3.638	3.704	438,092	3.6539	0.00%
2008-05-13	0	8.860	8.860	8.990	8.850	8.900	60,000	531,325	8.8554	3.650	3.650	3.704	3.646	3.667	145,626	3.6486	-1.45%
2008-05-09	0	8.990	8.900	8.990	8.820	9.000	10,000	89,320	8.9320	3.704	3.667	3.704	3.634	3.708	24,271	3.6801	2.16%
2008-05-08	0	8.800	8.800	9.000	8.800	8.960	79,500	703,400	8.8478	3.626	3.626	3.708	3.626	3.692	192,955	3.6454	-1.35%
2008-05-07	0	8.920	8.910	9.000	8.900	9.100	39,000	350,240	8.9805	3.675	3.671	3.708	3.667	3.749	94,657	3.7001	-0.45%
2008-05-06	0	8.960	8.900	8.960	8.960	9.100	15,000	135,080	9.0053	3.692	3.667	3.692	3.692	3.749	36,407	3.7103	-0.44%
2008-05-05	0	9.000	8.920	9.000	9.000	9.100	44,500	401,400	9.0202	3.708	3.675	3.708	3.708	3.749	108,006	3.7165	1.12%
2008-05-02	0	8.900	8.900	9.000	8.900	9.050	20,000	179,875	8.9938	3.667	3.667	3.708	3.667	3.729	48,542	3.7056	0.00%
2008-04-30	0	8.900	8.900	8.960	8.800	8.990	48,500	430,325	8.8727	3.667	3.667	3.692	3.626	3.704	117,714	3.6557	-1.11%
2008-04-29	0	9.000	8.900	9.000	8.900	9.000	30,500	271,890	8.9144	3.708	3.667	3.708	3.667	3.708	74,027	3.6729	2.27%
2008-04-28	0	8.800	8.800	8.900	8.800	9.000	174,000	1,561,615	8.9748	3.626	3.626	3.667	3.626	3.708	422,316	3.6977	-0.68%
2008-04-25	0	8.860	8.840	9.000	8.820	8.860	6,400	56,428	8.8169	3.650	3.642	3.708	3.634	3.650	15,533	3.6327	-2.74%
2008-04-24	0	9.110	8.830	9.110	9.120	9.150	13,000	118,680	9.1292	3.753	3.638	3.753	3.758	3.770	31,552	3.7614	1.22%
2008-04-23	0	9.000	8.850	9.100	8.800	9.000	15,000	133,805	8.9203	3.708	3.646	3.749	3.626	3.708	36,407	3.6753	2.27%
2008-04-22	0	8.800	8.740	8.840	8.700	8.800	63,500	555,990	8.7557	3.626	3.601	3.642	3.585	3.626	154,121	3.6075	-2.22%
2008-04-21	0	9.000	8.700	9.050	8.900	9.000	134,000	1,195,900	8.9246	3.708	3.585	3.729	3.667	3.708	325,232	3.6771	0.90%
2008-04-18	0	8.920	8.860	8.920	8.800	8.950	76,500	680,905	8.9007	3.675	3.650	3.675	3.626	3.688	185,673	3.6672	1.02%
2008-04-17	0	8.830	8.830	9.000	8.750	8.850	15,000	131,925	8.7950	3.638	3.638	3.708	3.605	3.646	36,407	3.6237	-1.34%
2008-04-16	0	8.950	8.950	9.000	8.950	9.050	34,500	311,500	9.0290	3.688	3.688	3.708	3.688	3.729	83,735	3.7201	-0.56%
2008-04-15	0	9.000	8.950	9.000	9.030	9.050	92,000	832,560	9.0496	3.708	3.688	3.708	3.720	3.729	223,293	3.7285	1.69%
2008-04-14	0	8.850	8.850	8.980	8.850	8.850	8,000	70,800	8.8500	3.646	3.646	3.700	3.646	3.646	19,417	3.6463	0.00%
2008-04-11	0	8.850	8.820	8.950	8.820	9.000	542,000	4,853,080	8.9540	3.646	3.634	3.688	3.634	3.708	1,315,489	3.6892	-1.67%
2008-04-10	0	9.000	9.000	9.050	9.000	9.050	28,500	257,780	9.0449	3.708	3.708	3.729	3.708	3.729	69,172	3.7266	-0.55%
2008-04-09	0	9.050	9.000	9.050	9.050	9.050	11,500	104,000	9.0435	3.729	3.708	3.729	3.729	3.729	27,912	3.7260	0.22%
2008-04-08	0	9.030	9.000	9.030	9.000	9.030	86,000	774,370	9.0043	3.720	3.708	3.720	3.708	3.720	208,731	3.7099	0.33%
2008-04-07	0	9.000	9.000	9.010	9.000	9.030	136,500	1,229,265	9.0056	3.708	3.708	3.712	3.708	3.720	331,299	3.7104	-0.33%
2008-04-03	0	9.030	9.030	9.050	9.000	9.030	15,500	139,715	9.0139	3.720	3.720	3.729	3.708	3.720	37,620	3.7138	0.67%
2008-04-02	0	8.970	8.920	9.000	8.970	9.010	58,000	522,020	9.0003	3.696	3.675	3.708	3.696	3.712	140,772	3.7083	1.59%
2008-04-01	0	8.830	8.880	8.990	8.700	8.990	47,000	415,340	8.8370	3.638	3.659	3.704	3.585	3.704	114,074	3.6410	0.34%
2008-03-31	0	8.800	8.710	9.000	8.700	8.800	4,000	35,000	8.7500	3.626	3.589	3.708	3.585	3.626	9,708	3.6051	0.92%
2008-03-28	0	8.720	8.720	8.900	8.500	8.900	22,000	194,200	8.8273	3.593	3.593	3.667	3.502	3.667	53,396	3.6370	1.40%
2008-03-27	0	8.600	8.600	9.000	-	-	0	0	-	3.543	3.543	3.708	-	-	0	-	0.00%
2008-03-26	0	8.600	8.600	8.800	8.600	8.600	11,000	94,600	8.6000	3.543	3.543	3.626	3.543	3.543	26,698	3.5433	0.00%
2008-03-25	0	8.600	8.600	8.800	8.360	8.500	25,000	210,980	8.4392	3.543	3.543	3.626	3.444	3.502	60,678	3.4771	2.63%
2008-03-20	0	8.380	8.380	8.700	8.350	8.500	56,500	472,735	8.3670	3.453	3.453	3.585	3.440	3.502	137,131	3.4473	-1.41%
2008-03-19	0	8.500	8.500	8.700	8.500	8.800	77,000	658,100	8.5468	3.502	3.502	3.585	3.502	3.626	186,887	3.5214	0.00%
2008-03-18	0	8.500	8.450	8.500	8.400	8.500	90,000	757,650	8.4183	3.502	3.482	3.502	3.461	3.502	218,439	3.4685	-1.16%
2008-03-17	0	8.600	8.500	8.600	8.300	8.800	66,500	561,060	8.4370	3.543	3.502	3.543	3.420	3.626	161,402	3.4762	-0.58%
2008-03-14	0	8.650	8.650	8.700	8.500	8.700	78,500	670,025	8.5354	3.564	3.564	3.585	3.502	3.585	190,527	3.5167	1.76%
2008-03-13	0	8.500	8.500	8.800	8.500	9.060	87,000	758,200	8.7149	3.502	3.502	3.626	3.502	3.733	211,158	3.5907	-5.56%
2008-03-12	0	9.000	8.940	9.000	8.950	9.100	27,000	242,525	8.9824	3.708	3.683	3.708	3.688	3.749	65,532	3.7009	0.00%
2008-03-11	0	9.000	9.000	9.300	8.500	9.000	134,000	1,175,230	8.7704	3.708	3.708	3.832	3.502	3.708	325,232	3.6135	2.27%
2008-03-10	0	8.800	8.800	8.960	8.500	9.000	268,000	2,320,860	8.6599	3.626	3.626	3.692	3.502	3.708	650,463	3.5680	-3.08%
2008-03-07	0	9.080	9.080	9.100	9.080	9.200	858,500	7,812,490	9.1002	3.741	3.741	3.749	3.741	3.791	2,083,667	3.7494	-1.30%
2008-03-06	0	9.200	9.200	9.250	9.200	9.360	450,500	4,152,270	9.2170	3.791	3.791	3.811	3.791	3.856	1,093,409	3.7975	-0.33%
2008-03-05	0	9.230	9.230	9.280	9.000	9.300	150,500	1,381,730	9.1809	3.803	3.803	3.823	3.708	3.832	365,279	3.7827	-0.65%
2008-03-04	0	9.290	9.250	9.300	9.250	9.300	19,500	181,185	9.2915	3.828	3.811	3.832	3.811	3.832	47,328	3.8282	-0.43%
2008-03-03	0	9.330	9.320	9.400	9.260	9.330	6,000	55,920	9.3200	3.844	3.840	3.873	3.815	3.844	14,563	3.8400	-0.32%
2008-02-29	0	9.360	9.310	9.430	9.310	9.450	264,500	2,481,510	9.3819	3.856	3.836	3.885	3.836	3.894	641,968	3.8655	-1.47%
2008-02-28	0	9.500	9.490	9.500	9.500	9.550	87,000	827,150	9.5075	3.914	3.910	3.914	3.914	3.935	211,158	3.9172	0.00%
2008-02-27	0	9.500	9.480	9.500	9.500	9.550	96,000	914,635	9.5274	3.914	3.906	3.914	3.914	3.935	233,002	3.9254	0.00%
2008-02-26	0	9.500	9.490	9.500	9.500	9.570	130,000	1,239,525	9.5348	3.914	3.910	3.914	3.914	3.943	315,523	3.9285	-2.36%
2008-02-25	0	9.730	9.560	9.750	9.700	9.850	43,000	419,025	9.7448	4.009	3.939	4.017	3.997	4.058	104,365	4.0150	-0.71%
2008-02-22	0	9.800	9.700	9.850	9.700	9.860	19,500	190,210	9.7544	4.038	3.997	4.058	3.997	4.062	47,328	4.0189	-0.51%
2008-02-21	0	9.850	9.780	9.850	9.850	9.850	5,604	55,199	9.8499	4.058	4.029	4.058	4.058	4.058	13,601	4.0583	0.72%
2008-02-20	0	9.780	9.650	9.780	9.780	9.850	56,000	549,450	9.8116	4.029	3.976	4.029	4.029	4.058	135,918	4.0425	0.00%
2008-02-19	0	9.780	9.730	9.780	9.550	9.780	7,500	72,860	9.7147	4.029	4.009	4.029	3.935	4.029	18,203	4.0026	0.82%
2008-02-18	0	9.700	9.650	9.700	9.600	9.700	21,000	203,285	9.6802	3.997	3.976	3.997	3.955	3.997	50,969	3.9884	1.89%
2008-02-15	0	9.520	9.520	9.700	9.520	9.850	119,500	1,161,690	9.7213	3.922	3.922	3.997	3.922	4.058	290,039	4.0053	-2.86%
2008-02-14	0	9.800	9.800	9.900	9.750	9.900	43,000	420,650	9.7826	4.038	4.038	4.079	4.017	4.079	104,365	4.0306	0.51%
2008-02-13	0	9.750	9.750	9.800	9.720	9.900	18,500	180,590	9.7616	4.017	4.017	4.038	4.005	4.079	44,901	4.0219	-0.10%
2008-02-12	0	9.760	9.760	9.900	9.680	9.760	55,000	535,830	9.7424	4.021	4.021	4.079	3.988	4.021	133,491	4.0140	-0.41%
2008-02-11	0	9.800	9.770	9.800	9.800	9.800	81,000	793,800	9.8000	4.038	4.025	4.038	4.038	4.038	196,595	4.0377	-1.01%
2008-02-06	0	9.900	9.800	9.900	9.760	9.900	131,500	1,291,965	9.8248	4.079	4.038	4.079	4.021	4.079	319,164	4.0480	0.00%
2008-02-05	0	9.900	9.880	9.910	9.900	9.960	37,000	366,330	9.9008	4.079	4.071	4.083	4.079	4.104	89,803	4.0793	-0.60%
2008-02-04	0	9.960	9.900	9.980	9.860	9.980	26,500	263,810	9.9551	4.104	4.079	4.112	4.062	4.112	64,318	4.1016	1.63%
2008-02-01	0	9.800	9.800	9.950	9.700	9.800	65,500	638,600	9.7496	4.038	4.038	4.100	3.997	4.038	158,975	4.0170	0.10%
2008-01-31	0	9.790	9.760	9.790	9.750	9.900	278,500	2,731,770	9.8089	4.034	4.021	4.034	4.017	4.079	675,948	4.0414	-1.61%
2008-01-30	0	9.950	9.900	10.00	9.950	10.18	122,500	1,228,890	10.032	4.100	4.079	4.120	4.100	4.194	297,320	4.1332	0.00%
2008-01-29	0	9.950	9.940	9.950	9.950	10.10	126,000	1,256,900	9.9754	4.100	4.095	4.100	4.100	4.161	305,815	4.1100	-1.49%
2008-01-28	0	10.10	10.08	10.18	10.10	10.40	104,500	1,062,770	10.170	4.161	4.153	4.194	4.161	4.285	253,632	4.1902	-0.98%
2008-01-25	0	10.20	10.20	10.40	10.10	10.24	139,000	1,416,410	10.190	4.203	4.203	4.285	4.161	4.219	337,367	4.1984	0.79%
2008-01-24	0	10.12	10.10	10.20	10.04	10.22	386,500	3,930,640	10.170	4.170	4.161	4.203	4.137	4.211	938,075	4.1901	-0.98%
2008-01-23	0	10.22	10.22	10.30	10.20	10.40	180,000	1,840,940	10.227	4.211	4.211	4.244	4.203	4.285	436,878	4.2139	4.29%
2008-01-22	0	9.800	9.800	10.00	9.800	10.36	590,500	5,887,230	9.9699	4.038	4.038	4.120	4.038	4.268	1,433,203	4.1077	-5.95%
2008-01-21	0	10.42	10.42	10.44	10.42	10.50	67,600	705,182	10.432	4.293	4.293	4.301	4.293	4.326	164,072	4.2980	0.19%
2008-01-18	0	10.40	10.40	10.42	10.36	10.40	66,000	686,200	10.397	4.285	4.285	4.293	4.268	4.285	160,189	4.2837	-1.33%
2008-01-17	0	10.54	10.54	10.58	10.40	10.54	149,500	1,561,320	10.444	4.343	4.343	4.359	4.285	4.343	362,852	4.3029	0.38%
2008-01-16	0	10.50	10.50	10.52	10.50	10.60	350,000	3,685,270	10.529	4.326	4.326	4.334	4.326	4.367	849,486	4.3382	-2.96%
2008-01-15	0	10.82	10.82	10.90	10.80	11.00	156,200	1,690,300	10.821	4.458	4.458	4.491	4.450	4.532	379,113	4.4586	0.19%
2008-01-14	0	10.80	10.80	10.82	10.80	10.82	175,400	1,894,320	10.800	4.450	4.450	4.458	4.450	4.458	425,714	4.4498	0.00%
2008-01-11	0	10.80	10.80	10.82	10.78	11.00	489,500	5,291,050	10.809	4.450	4.450	4.458	4.442	4.532	1,188,066	4.4535	-1.28%
2008-01-10	0	10.94	10.90	10.96	10.80	10.96	134,500	1,455,040	10.818	4.507	4.491	4.516	4.450	4.516	326,445	4.4572	0.55%
2008-01-09	0	10.88	10.84	10.94	10.80	10.94	81,100	879,238	10.841	4.483	4.466	4.507	4.450	4.507	196,838	4.4668	0.74%
2008-01-08	0	10.80	10.80	10.88	10.80	11.00	104,000	1,128,190	10.848	4.450	4.450	4.483	4.450	4.532	252,419	4.4695	-0.74%
2008-01-07	0	10.88	10.88	11.00	10.80	11.00	158,000	1,712,410	10.838	4.483	4.483	4.532	4.450	4.532	383,482	4.4654	-1.09%
2008-01-04	0	11.00	10.98	11.00	10.80	11.20	300,500	3,282,990	10.925	4.532	4.524	4.532	4.450	4.615	729,344	4.5013	1.66%
2008-01-03	0	10.82	10.80	10.82	10.60	11.00	80,000	859,050	10.738	4.458	4.450	4.458	4.367	4.532	194,168	4.4243	0.19%
2008-01-02	0	10.80	10.70	10.90	10.70	10.80	51,000	548,400	10.753	4.450	4.409	4.491	4.409	4.450	123,782	4.4304	0.00%
2007-12-31	0	10.80	10.80	10.86	10.70	10.86	44,000	474,800	10.791	4.450	4.450	4.474	4.409	4.474	106,792	4.4460	0.00%
2007-12-28	0	10.80	10.80	10.86	10.40	10.86	144,500	1,535,730	10.628	4.450	4.450	4.474	4.285	4.474	350,716	4.3788	0.00%
2007-12-27	0	10.80	10.80	10.90	10.64	10.82	126,500	1,356,070	10.720	4.450	4.450	4.491	4.384	4.458	307,028	4.4168	0.93%
2007-12-24	0	10.70	10.66	10.70	10.50	10.80	38,000	408,990	10.763	4.409	4.392	4.409	4.326	4.450	92,230	4.4345	0.00%
2007-12-21	0	10.70	10.70	10.76	10.70	10.80	230,500	2,466,890	10.702	4.409	4.409	4.433	4.409	4.450	559,447	4.4095	-0.56%
2007-12-20	0	10.76	10.70	10.76	10.44	11.00	306,200	3,258,718	10.642	4.433	4.409	4.433	4.301	4.532	743,178	4.3848	0.56%
2007-12-19	0	10.70	10.66	10.70	10.66	11.00	47,500	508,800	10.712	4.409	4.392	4.409	4.392	4.532	115,287	4.4133	0.00%
2007-12-18	0	10.70	10.70	10.76	10.62	10.84	149,500	1,604,400	10.732	4.409	4.409	4.433	4.376	4.466	362,852	4.4216	-1.47%
2007-12-17	0	10.86	10.86	10.92	10.60	11.10	105,500	1,147,750	10.879	4.474	4.474	4.499	4.367	4.573	256,059	4.4824	-2.69%
2007-12-14	0	11.16	11.14	11.16	10.60	11.40	426,000	4,734,850	11.115	4.598	4.590	4.598	4.367	4.697	1,033,945	4.5794	0.54%
2007-12-13	0	11.10	11.10	11.30	10.74	11.48	856,900	9,540,980	11.134	4.573	4.573	4.656	4.425	4.730	2,079,783	4.5875	0.54%
2007-12-12	0	11.04	11.02	11.20	10.50	11.28	888,500	9,687,010	10.903	4.549	4.540	4.615	4.326	4.648	2,156,480	4.4920	5.34%
2007-12-11	0	10.48	10.44	10.48	10.38	10.64	143,100	1,497,946	10.468	4.318	4.301	4.318	4.277	4.384	347,318	4.3129	0.29%
2007-12-10	0	10.64	10.64	10.66	10.54	10.82	350,000	3,748,640	10.710	4.306	4.306	4.314	4.265	4.378	864,931	4.3340	0.95%
2007-12-07	0	10.54	10.52	10.54	10.46	10.60	206,000	2,165,830	10.514	4.265	4.257	4.265	4.233	4.289	509,073	4.2545	-0.57%
2007-12-06	0	10.60	10.58	10.60	10.36	10.60	326,000	3,421,290	10.495	4.289	4.281	4.289	4.192	4.289	805,621	4.2468	1.73%
2007-12-05	0	10.42	10.42	10.46	10.22	10.42	546,000	5,668,440	10.382	4.217	4.217	4.233	4.136	4.217	1,349,292	4.2010	1.96%
2007-12-04	0	10.22	10.16	10.20	10.00	10.30	318,000	3,243,560	10.200	4.136	4.111	4.127	4.047	4.168	785,851	4.1274	2.51%
2007-12-03	0	9.970	9.950	9.970	9.750	9.970	329,400	3,262,840	9.9054	4.034	4.026	4.034	3.945	4.034	814,023	4.0083	2.57%
2007-11-30	0	9.720	9.710	9.750	9.620	9.750	599,500	5,809,350	9.6903	3.933	3.929	3.945	3.893	3.945	1,481,503	3.9213	0.93%
2007-11-29	0	9.630	9.600	9.630	9.550	9.660	889,000	8,555,550	9.6238	3.897	3.885	3.897	3.864	3.909	2,196,924	3.8943	-0.21%
2007-11-28	0	9.650	9.640	9.650	9.500	9.750	459,500	4,426,265	9.6328	3.905	3.901	3.905	3.844	3.945	1,135,530	3.8980	1.15%
2007-11-27	0	9.540	9.540	9.600	9.400	9.900	437,200	4,207,930	9.6247	3.860	3.860	3.885	3.804	4.006	1,080,422	3.8947	1.27%
2007-11-26	0	9.420	9.420	9.660	9.300	9.690	111,000	1,045,070	9.4150	3.812	3.812	3.909	3.763	3.921	274,307	3.8099	0.96%
2007-11-23	0	9.330	9.300	9.400	9.330	9.330	15,000	139,950	9.3300	3.775	3.763	3.804	3.775	3.775	37,068	3.7754	0.00%
2007-11-22	0	9.330	9.330	9.390	9.300	9.400	128,500	1,203,975	9.3695	3.775	3.775	3.800	3.763	3.804	317,553	3.7914	-0.53%
2007-11-21	0	9.380	9.380	9.390	9.200	9.400	421,500	3,888,090	9.2244	3.796	3.796	3.800	3.723	3.804	1,041,624	3.7327	-1.05%
2007-11-20	0	9.480	9.480	9.510	9.460	9.550	63,520	603,658	9.5034	3.836	3.836	3.848	3.828	3.864	156,973	3.8456	-1.96%
2007-11-19	0	9.670	9.650	9.690	9.560	9.720	32,000	307,510	9.6097	3.913	3.905	3.921	3.869	3.933	79,079	3.8886	-0.10%
2007-11-16	0	9.680	9.640	9.690	9.400	9.770	72,000	694,835	9.6505	3.917	3.901	3.921	3.804	3.953	177,929	3.9051	2.87%
2007-11-15	0	9.410	9.410	9.460	9.300	9.440	73,000	685,675	9.3928	3.808	3.808	3.828	3.763	3.820	180,400	3.8009	1.18%
2007-11-14	0	9.300	9.260	9.300	9.250	9.300	48,500	450,095	9.2803	3.763	3.747	3.763	3.743	3.763	119,855	3.7553	0.54%
2007-11-13	0	9.250	9.250	9.300	9.150	9.250	66,100	607,104	9.1846	3.743	3.743	3.763	3.703	3.743	163,348	3.7166	-0.54%
2007-11-12	0	9.300	9.300	9.380	9.100	9.230	53,500	489,410	9.1479	3.763	3.763	3.796	3.682	3.735	132,211	3.7017	0.00%
2007-11-09	0	9.300	9.260	9.300	9.220	9.400	56,000	521,220	9.3075	3.763	3.747	3.763	3.731	3.804	138,389	3.7663	-0.64%
2007-11-08	0	9.360	9.360	9.400	9.350	9.500	208,000	1,952,770	9.3883	3.788	3.788	3.804	3.784	3.844	514,016	3.7990	-1.58%
2007-11-07	0	9.510	9.510	9.600	9.400	9.720	178,000	1,702,380	9.5639	3.848	3.848	3.885	3.804	3.933	439,879	3.8701	-1.14%
2007-11-06	0	9.620	9.620	9.700	9.610	9.630	89,000	855,655	9.6141	3.893	3.893	3.925	3.889	3.897	219,940	3.8904	0.10%
2007-11-05	0	9.610	9.560	9.610	9.600	9.700	86,900	837,879	9.6419	3.889	3.869	3.889	3.885	3.925	214,750	3.9016	-0.10%
2007-11-02	0	9.620	9.620	9.630	9.610	9.680	82,800	798,565	9.6445	3.893	3.893	3.897	3.889	3.917	204,618	3.9027	-0.82%
2007-11-01	0	9.700	9.610	9.700	9.600	9.700	96,500	933,465	9.6732	3.925	3.889	3.925	3.885	3.925	238,474	3.9143	0.41%
2007-10-31	0	9.660	9.660	9.700	9.650	9.700	74,000	715,250	9.6655	3.909	3.909	3.925	3.905	3.925	182,871	3.9112	0.00%
2007-10-30	0	9.660	9.660	9.700	9.650	9.900	129,500	1,261,065	9.7380	3.909	3.909	3.925	3.905	4.006	320,024	3.9405	-0.41%
2007-10-29	0	9.700	9.700	9.750	9.670	9.800	635,500	6,171,395	9.7111	3.925	3.925	3.945	3.913	3.966	1,570,467	3.9297	0.31%
2007-10-26	0	9.670	9.670	9.680	9.660	9.720	217,000	2,103,100	9.6917	3.913	3.913	3.917	3.909	3.933	536,257	3.9218	-0.31%
2007-10-25	0	9.700	9.690	9.710	9.700	9.700	162,500	1,576,350	9.7006	3.925	3.921	3.929	3.925	3.925	401,575	3.9254	0.00%
2007-10-24	0	9.700	9.700	9.740	9.700	9.780	164,000	1,594,555	9.7229	3.925	3.925	3.941	3.925	3.958	405,282	3.9344	-0.51%
2007-10-23	0	9.750	9.750	9.790	9.750	9.800	210,500	2,054,670	9.7609	3.945	3.945	3.962	3.945	3.966	520,194	3.9498	1.67%
2007-10-22	0	9.590	9.550	9.590	9.500	9.820	163,000	1,558,175	9.5594	3.881	3.864	3.881	3.844	3.974	402,811	3.8683	-1.13%
2007-10-18	0	9.700	9.660	9.790	9.630	9.700	146,260	1,413,218	9.6624	3.925	3.909	3.962	3.897	3.925	361,442	3.9099	0.73%
2007-10-17	0	9.630	9.620	9.630	9.610	9.650	170,000	1,636,250	9.6250	3.897	3.893	3.897	3.889	3.905	420,109	3.8948	-0.21%
2007-10-16	0	9.650	9.650	9.680	9.600	9.740	81,700	791,924	9.6931	3.905	3.905	3.917	3.885	3.941	201,900	3.9224	-0.72%
2007-10-15	0	9.720	9.720	9.740	9.710	9.800	206,500	2,009,700	9.7322	3.933	3.933	3.941	3.929	3.966	510,309	3.9382	-0.41%
2007-10-12	0	9.760	9.710	9.760	9.730	9.780	81,500	795,090	9.7557	3.949	3.929	3.949	3.937	3.958	201,405	3.9477	-0.20%
2007-10-11	0	9.780	9.770	9.780	9.750	9.820	170,000	1,664,810	9.7930	3.958	3.953	3.958	3.945	3.974	420,109	3.9628	-1.01%
2007-10-10	0	9.880	9.820	9.880	9.800	10.00	49,500	489,735	9.8936	3.998	3.974	3.998	3.966	4.047	122,326	4.0035	0.71%
2007-10-09	0	9.810	9.810	9.830	9.800	9.820	64,000	627,500	9.8047	3.970	3.970	3.978	3.966	3.974	158,159	3.9675	0.10%
2007-10-08	0	9.800	9.780	9.800	9.780	9.810	170,500	1,669,875	9.7940	3.966	3.958	3.966	3.958	3.970	421,345	3.9632	0.20%
2007-10-05	0	9.780	9.780	9.790	9.780	9.810	50,500	494,630	9.7947	3.958	3.958	3.962	3.958	3.970	124,797	3.9635	0.10%
2007-10-04	0	9.770	9.770	9.780	9.750	9.900	94,000	919,555	9.7825	3.953	3.953	3.958	3.945	4.006	232,296	3.9586	-0.41%
2007-10-03	0	9.810	9.800	9.810	9.700	9.900	489,400	4,789,735	9.7870	3.970	3.966	3.970	3.925	4.006	1,209,420	3.9604	-0.91%
2007-10-02	0	9.900	9.800	10.00	9.900	10.06	259,500	2,595,370	10.001	4.006	3.966	4.047	4.006	4.071	641,284	4.0471	-1.79%
2007-09-28	0	10.08	10.00	10.08	10.00	10.18	135,972	1,365,595	10.043	4.079	4.047	4.079	4.047	4.119	336,018	4.0641	0.60%
2007-09-27	0	10.02	10.00	10.02	10.00	10.20	89,000	892,820	10.032	4.055	4.047	4.055	4.047	4.127	219,940	4.0594	0.00%
2007-09-25	0	10.02	10.04	10.06	10.00	10.10	152,000	1,524,850	10.032	4.055	4.063	4.071	4.047	4.087	375,627	4.0595	0.20%
2007-09-24	0	10.00	10.00	10.02	10.00	10.10	184,000	1,842,760	10.015	4.047	4.047	4.055	4.047	4.087	454,706	4.0526	0.70%
2007-09-21	0	9.930	9.890	9.930	9.850	9.950	73,400	726,255	9.8945	4.018	4.002	4.018	3.986	4.026	181,388	4.0039	0.30%
2007-09-20	0	9.900	9.900	9.940	9.850	9.950	258,100	2,557,310	9.9082	4.006	4.006	4.022	3.986	4.026	637,825	4.0094	0.92%
2007-09-19	0	9.810	9.760	9.810	9.500	9.980	83,500	811,785	9.7220	3.970	3.949	3.970	3.844	4.038	206,348	3.9341	1.13%
2007-09-18	0	9.700	9.680	9.770	9.700	9.770	97,500	946,965	9.7125	3.925	3.917	3.953	3.925	3.953	240,945	3.9302	-0.21%
2007-09-17	0	9.720	9.700	9.770	9.720	9.880	224,500	2,191,040	9.7596	3.933	3.925	3.953	3.933	3.998	554,791	3.9493	-1.12%
2007-09-14	0	9.830	9.830	9.980	9.780	10.10	77,700	771,555	9.9299	3.978	3.978	4.038	3.958	4.087	192,015	4.0182	-0.51%
2007-09-13	0	9.880	9.880	9.890	9.850	10.16	26,000	257,415	9.9006	3.998	3.998	4.002	3.986	4.111	64,252	4.0063	0.30%
2007-09-12	0	9.850	9.850	9.870	9.830	10.00	63,000	621,335	9.8625	3.986	3.986	3.994	3.978	4.047	155,688	3.9909	0.41%
2007-09-11	0	9.810	9.810	9.830	9.810	10.10	86,000	847,675	9.8567	3.970	3.970	3.978	3.970	4.087	212,526	3.9886	0.10%
2007-09-10	0	9.800	9.800	9.900	9.770	9.850	150,000	1,473,455	9.8230	3.966	3.966	4.006	3.953	3.986	370,685	3.9750	-1.31%
2007-09-07	0	9.930	9.920	9.930	9.800	9.940	153,500	1,510,555	9.8407	4.018	4.014	4.018	3.966	4.022	379,334	3.9821	0.30%
2007-09-06	0	9.900	9.860	9.900	9.840	10.00	140,000	1,380,960	9.8640	4.006	3.990	4.006	3.982	4.047	345,972	3.9915	-0.70%
2007-09-05	0	9.970	9.870	9.970	9.860	10.02	63,000	628,520	9.9765	4.034	3.994	4.034	3.990	4.055	155,688	4.0371	1.53%
2007-09-04	0	9.820	9.820	9.870	9.810	9.880	51,700	508,575	9.8370	3.974	3.974	3.994	3.970	3.998	127,763	3.9806	0.10%
2007-09-03	0	9.810	9.810	9.900	9.790	10.20	47,000	467,695	9.9510	3.970	3.970	4.006	3.962	4.127	116,148	4.0267	0.20%
2007-08-31	0	9.790	9.780	9.800	9.750	9.800	81,500	797,000	9.7791	3.962	3.958	3.966	3.945	3.966	201,405	3.9572	-0.51%
2007-08-30	0	9.840	9.830	9.850	9.800	9.900	37,000	363,490	9.8241	3.982	3.978	3.986	3.966	4.006	91,436	3.9754	0.61%
2007-08-29	0	9.780	9.750	9.780	9.610	10.00	57,500	560,435	9.7467	3.958	3.945	3.958	3.889	4.047	142,096	3.9441	-2.78%
2007-08-28	0	10.06	10.04	10.06	9.900	10.06	97,000	968,150	9.9809	4.071	4.063	4.071	4.006	4.071	239,709	4.0388	0.20%
2007-08-27	0	10.04	10.00	10.04	10.04	10.28	186,300	1,879,470	10.088	4.063	4.047	4.063	4.063	4.160	460,390	4.0823	0.90%
2007-08-24	0	9.950	9.850	9.970	9.950	10.00	36,820	367,483	9.9805	4.026	3.986	4.034	4.026	4.047	90,991	4.0387	0.30%
2007-08-23	0	9.920	9.920	9.930	9.850	10.00	131,000	1,301,545	9.9355	4.014	4.014	4.018	3.986	4.047	323,731	4.0204	0.81%
2007-08-22	0	9.840	9.800	9.900	9.600	9.840	74,500	725,920	9.7439	3.982	3.966	4.006	3.885	3.982	184,107	3.9429	2.93%
2007-08-21	0	9.800	9.750	9.800	9.800	9.980	74,500	734,700	9.8617	3.869	3.849	3.869	3.869	3.940	188,729	3.8929	1.55%
2007-08-20	0	9.650	9.650	9.700	9.600	10.00	83,000	812,825	9.7931	3.809	3.809	3.829	3.790	3.947	210,261	3.8658	3.76%
2007-08-17	0	9.300	9.300	9.360	9.220	9.550	583,000	5,454,295	9.3556	3.671	3.671	3.695	3.640	3.770	1,476,896	3.6931	-2.72%
2007-08-16	0	9.560	9.560	9.580	9.450	9.800	292,500	2,786,900	9.5279	3.774	3.774	3.782	3.730	3.869	740,981	3.7611	-4.40%
2007-08-15	0	10.00	9.920	10.00	9.900	10.24	216,000	2,174,530	10.067	3.947	3.916	3.947	3.908	4.042	547,186	3.9740	-2.34%
2007-08-14	0	10.24	10.24	10.26	10.22	10.24	41,400	423,850	10.238	4.042	4.042	4.050	4.034	4.042	104,877	4.0414	0.00%
2007-08-13	0	10.24	10.24	10.26	10.22	10.38	115,900	1,186,678	10.239	4.042	4.042	4.050	4.034	4.097	293,606	4.0417	0.20%
2007-08-10	0	10.22	10.18	10.22	10.20	10.34	270,000	2,763,710	10.236	4.034	4.019	4.034	4.026	4.082	683,983	4.0406	-0.78%
2007-08-09	0	10.30	10.26	10.30	10.28	10.40	48,500	500,050	10.310	4.066	4.050	4.066	4.058	4.105	122,864	4.0700	0.00%
2007-08-08	0	10.30	10.28	10.30	10.20	10.50	43,500	448,320	10.306	4.066	4.058	4.066	4.026	4.145	110,197	4.0683	1.98%
2007-08-07	0	10.10	10.08	10.10	10.10	10.16	202,000	2,043,190	10.115	3.987	3.979	3.987	3.987	4.011	511,721	3.9928	0.80%
2007-08-06	0	10.02	10.02	10.04	10.00	10.40	306,500	3,113,020	10.157	3.955	3.955	3.963	3.947	4.105	776,447	4.0093	-3.09%
2007-08-03	0	10.34	10.26	10.34	10.26	10.48	49,500	513,850	10.381	4.082	4.050	4.082	4.050	4.137	125,397	4.0978	0.00%
2007-08-02	0	10.34	10.12	10.36	10.20	10.50	166,500	1,712,710	10.287	4.082	3.995	4.090	4.026	4.145	421,789	4.0606	2.17%
2007-08-01	0	10.12	10.12	10.20	10.10	10.60	342,000	3,518,300	10.287	3.995	3.995	4.026	3.987	4.184	866,378	4.0609	-3.07%
2007-07-31	0	10.44	10.36	10.44	10.34	10.56	108,100	1,123,220	10.391	4.121	4.090	4.121	4.082	4.169	273,846	4.1016	1.95%
2007-07-30	0	10.24	10.24	10.30	10.20	10.36	193,000	1,976,480	10.241	4.042	4.042	4.066	4.026	4.090	488,921	4.0425	-1.35%
2007-07-27	0	10.38	10.36	10.38	10.30	10.44	392,500	4,074,330	10.380	4.097	4.090	4.097	4.066	4.121	994,308	4.0977	-0.95%
2007-07-26	0	10.48	10.46	10.48	10.46	10.66	109,400	1,149,064	10.503	4.137	4.129	4.137	4.129	4.208	277,140	4.1462	-0.19%
2007-07-25	0	10.50	10.50	10.52	10.40	10.70	409,000	4,310,810	10.540	4.145	4.145	4.153	4.105	4.224	1,036,107	4.1606	-1.87%
2007-07-24	0	10.70	10.66	10.70	10.64	10.72	86,000	917,330	10.667	4.224	4.208	4.224	4.200	4.232	217,861	4.2106	0.00%
2007-07-23	0	10.70	10.60	10.72	10.56	10.72	352,000	3,741,970	10.631	4.224	4.184	4.232	4.169	4.232	891,711	4.1964	-0.19%
2007-07-20	0	10.72	10.72	10.76	10.70	10.76	114,500	1,228,140	10.726	4.232	4.232	4.247	4.224	4.247	290,059	4.2341	0.19%
2007-07-19	0	10.70	10.70	10.74	10.70	10.80	135,000	1,451,020	10.748	4.224	4.224	4.240	4.224	4.263	341,991	4.2429	-0.93%
2007-07-18	0	10.80	10.72	10.80	10.70	10.80	263,500	2,829,720	10.739	4.263	4.232	4.263	4.224	4.263	667,517	4.2392	0.00%
2007-07-17	0	10.80	10.76	10.80	10.70	10.90	289,000	3,112,460	10.770	4.263	4.247	4.263	4.224	4.303	732,115	4.2513	-1.28%
2007-07-16	0	10.94	10.84	10.88	10.88	11.04	766,500	8,417,150	10.981	4.319	4.279	4.295	4.295	4.358	1,941,751	4.3348	-0.55%
2007-07-13	0	11.00	10.98	11.02	10.80	11.20	755,000	8,307,090	11.003	4.342	4.334	4.350	4.263	4.421	1,912,619	4.3433	0.00%
2007-07-12	0	11.00	11.00	11.04	10.88	11.30	901,300	9,941,740	11.030	4.342	4.342	4.358	4.295	4.461	2,283,236	4.3542	1.10%
2007-07-11	0	10.88	10.86	10.88	10.38	10.88	326,900	3,509,002	10.734	4.295	4.287	4.295	4.097	4.295	828,126	4.2373	2.06%
2007-07-10	0	10.66	10.66	10.68	10.64	10.70	450,500	4,815,620	10.690	4.208	4.208	4.216	4.200	4.224	1,141,238	4.2196	0.19%
2007-07-09	0	10.64	10.64	10.66	10.54	10.68	814,000	8,657,910	10.636	4.200	4.200	4.208	4.161	4.216	2,062,082	4.1986	0.95%
2007-07-06	0	10.54	10.54	10.58	10.54	10.68	334,500	3,539,180	10.581	4.161	4.161	4.176	4.161	4.216	847,379	4.1766	0.38%
2007-07-05	0	10.50	10.48	10.50	10.48	10.62	170,600	1,797,570	10.537	4.145	4.137	4.145	4.137	4.192	432,176	4.1593	-1.13%
2007-07-04	0	10.62	10.62	10.70	10.40	10.70	258,900	2,733,110	10.557	4.192	4.192	4.224	4.105	4.224	655,864	4.1672	2.12%
2007-07-03	0	10.40	10.38	10.40	10.36	10.50	146,500	1,526,960	10.423	4.105	4.097	4.105	4.090	4.145	371,124	4.1144	0.39%
2007-06-29	0	10.36	10.36	10.40	10.36	10.50	125,500	1,308,090	10.423	4.090	4.090	4.105	4.090	4.145	317,925	4.1145	-1.52%
2007-06-28	0	10.52	10.48	10.52	10.30	10.54	57,260	600,980	10.496	4.153	4.137	4.153	4.066	4.161	145,055	4.1431	0.96%
2007-06-27	0	10.42	10.42	10.60	10.40	10.70	64,382	679,263	10.551	4.113	4.113	4.184	4.105	4.224	163,097	4.1648	-1.70%
2007-06-26	0	10.60	10.56	10.60	10.56	10.60	26,900	284,814	10.588	4.184	4.169	4.184	4.169	4.184	68,145	4.1795	0.38%
2007-06-25	0	10.56	10.54	10.58	10.52	10.70	128,500	1,363,210	10.609	4.169	4.161	4.176	4.153	4.224	325,525	4.1877	-2.22%
2007-06-22	0	10.80	10.70	10.80	10.70	10.82	348,005	3,757,404	10.797	4.263	4.224	4.263	4.224	4.271	881,591	4.2621	0.00%
2007-06-21	0	10.80	10.80	10.82	10.72	10.94	362,500	3,917,760	10.808	4.263	4.263	4.271	4.232	4.319	918,310	4.2663	-0.37%
2007-06-20	0	10.84	10.84	10.86	10.50	10.84	376,300	4,011,040	10.659	4.279	4.279	4.287	4.145	4.279	953,269	4.2077	3.24%
2007-06-18	0	10.50	10.48	10.50	10.30	10.58	309,500	3,245,720	10.487	4.145	4.137	4.145	4.066	4.176	784,047	4.1397	3.14%
2007-06-15	0	10.18	10.18	10.30	10.16	10.46	665,400	6,807,082	10.230	4.019	4.019	4.066	4.011	4.129	1,685,638	4.0383	-2.68%
2007-06-14	0	10.46	10.42	10.46	10.40	10.50	224,500	2,347,140	10.455	4.129	4.113	4.129	4.105	4.145	568,719	4.1271	0.00%
2007-06-13	0	10.46	10.44	10.46	10.46	10.50	153,000	1,605,040	10.490	4.129	4.121	4.129	4.129	4.145	387,590	4.1411	-0.19%
2007-06-12	0	10.48	10.40	10.48	10.32	10.50	354,000	3,692,760	10.432	4.137	4.105	4.137	4.074	4.145	896,778	4.1178	0.00%
2007-06-11	0	10.48	10.48	10.50	10.46	10.58	246,200	2,587,530	10.510	4.137	4.137	4.145	4.129	4.176	623,691	4.1487	-0.76%
2007-06-08	0	10.56	10.54	10.60	10.54	10.60	196,500	2,074,520	10.557	4.169	4.161	4.184	4.161	4.184	497,788	4.1675	-0.56%
2007-06-07	0	10.62	10.60	10.76	10.56	10.70	256,000	2,718,380	10.619	4.192	4.184	4.247	4.169	4.224	648,517	4.1917	0.00%
2007-06-06	0	10.62	10.60	10.62	10.50	10.70	211,250	2,244,850	10.627	4.192	4.184	4.192	4.145	4.224	535,153	4.1948	1.34%
2007-06-05	0	10.48	10.48	10.50	10.40	10.74	267,000	2,812,310	10.533	4.137	4.137	4.145	4.105	4.240	676,383	4.1579	-1.13%
2007-06-04	0	10.60	10.62	10.78	10.60	10.90	615,500	6,649,830	10.804	4.184	4.192	4.255	4.184	4.303	1,559,228	4.2648	-2.03%
2007-06-01	0	10.82	10.78	10.82	10.76	10.88	1,732,500	18,733,070	10.813	4.271	4.255	4.271	4.247	4.295	4,388,890	4.2683	-0.37%
2007-05-31	0	10.86	10.82	10.86	10.80	10.90	306,000	3,320,970	10.853	4.287	4.271	4.287	4.263	4.303	775,181	4.2841	-0.18%
2007-05-30	0	10.88	10.86	10.90	10.86	10.94	266,000	2,897,000	10.891	4.295	4.287	4.303	4.287	4.319	673,850	4.2992	-0.55%
2007-05-29	0	10.94	10.92	10.94	10.92	10.94	198,500	2,170,890	10.936	4.319	4.311	4.319	4.311	4.319	502,854	4.3171	-0.18%
2007-05-28	0	10.96	10.96	11.00	10.96	11.02	115,500	1,270,040	10.996	4.326	4.326	4.342	4.326	4.350	292,593	4.3406	0.00%
2007-05-25	0	10.96	10.90	10.96	10.90	11.00	782,000	8,617,980	11.020	4.326	4.303	4.326	4.303	4.342	1,981,017	4.3503	-1.79%
2007-05-23	0	11.16	11.14	11.16	11.10	11.20	168,000	1,876,772	11.171	4.405	4.397	4.405	4.382	4.421	425,589	4.4098	0.00%
2007-05-22	0	11.16	11.16	11.24	11.10	11.28	36,500	407,600	11.167	4.405	4.405	4.437	4.382	4.453	92,464	4.4082	-1.06%
2007-05-21	0	11.28	11.28	11.30	11.26	11.30	28,000	315,890	11.282	4.453	4.453	4.461	4.445	4.461	70,932	4.4534	-0.70%
2007-05-18	0	11.36	11.36	11.38	11.26	11.36	112,300	1,269,150	11.301	4.484	4.484	4.492	4.445	4.484	284,486	4.4612	0.53%
2007-05-17	0	11.30	11.28	11.30	11.36	11.36	43,500	494,160	11.360	4.461	4.453	4.461	4.484	4.484	110,197	4.4843	-0.88%
2007-05-16	0	11.40	11.36	11.40	11.36	11.42	150,600	1,711,940	11.367	4.500	4.484	4.500	4.484	4.508	381,510	4.4873	0.00%
2007-05-15	0	11.40	11.40	11.42	11.26	11.42	175,000	1,989,660	11.369	4.500	4.500	4.508	4.445	4.508	443,322	4.4881	1.42%
2007-05-14	0	11.24	11.24	11.30	11.24	11.40	64,000	721,830	11.279	4.437	4.437	4.461	4.437	4.500	162,129	4.4522	-1.06%
2007-05-11	0	11.36	11.28	11.38	11.10	11.40	53,500	602,250	11.257	4.484	4.453	4.492	4.382	4.500	135,530	4.4437	-0.18%
2007-05-10	0	11.38	11.22	11.38	11.30	11.46	37,000	421,040	11.379	4.492	4.429	4.492	4.461	4.524	93,731	4.4920	-0.18%
2007-05-09	0	11.40	11.40	11.48	11.40	11.40	60,300	687,375	11.399	4.500	4.500	4.532	4.500	4.500	152,756	4.4998	0.00%
2007-05-08	0	11.40	11.32	11.40	11.30	11.48	48,000	546,160	11.378	4.500	4.469	4.500	4.461	4.532	121,597	4.4916	-0.35%
2007-05-07	0	11.44	11.26	11.44	11.18	11.46	207,500	2,342,410	11.289	4.516	4.445	4.516	4.413	4.524	525,653	4.4562	1.06%
2007-05-04	0	11.32	11.32	11.34	11.28	11.38	117,000	1,323,360	11.311	4.469	4.469	4.476	4.453	4.492	296,393	4.4649	0.00%
2007-05-03	0	11.32	11.26	11.32	11.26	11.40	74,500	842,130	11.304	4.469	4.445	4.469	4.445	4.500	188,729	4.4621	-0.53%
2007-05-02	0	11.38	11.18	11.38	11.14	11.38	340,000	3,805,610	11.193	4.492	4.413	4.492	4.397	4.492	861,312	4.4184	2.34%
2007-04-30	0	11.12	11.12	11.14	11.02	11.22	75,500	839,500	11.119	4.390	4.390	4.397	4.350	4.429	191,262	4.3893	-1.42%
2007-04-27	0	11.28	11.18	11.28	11.12	11.46	83,000	929,710	11.201	4.453	4.413	4.453	4.390	4.524	210,261	4.4217	1.26%
2007-04-26	0	11.14	11.14	11.20	11.10	11.26	36,000	403,600	11.211	4.397	4.397	4.421	4.382	4.445	91,198	4.4255	0.00%
2007-04-25	0	11.14	11.12	11.14	11.06	11.18	45,900	512,100	11.157	4.397	4.390	4.397	4.366	4.413	116,277	4.4041	-0.36%
2007-04-24	0	11.18	11.08	11.18	11.08	11.20	48,000	535,760	11.162	4.413	4.374	4.413	4.374	4.421	121,597	4.4060	0.72%
2007-04-23	0	11.10	11.08	11.10	11.02	11.20	115,900	1,285,244	11.089	4.382	4.374	4.382	4.350	4.421	293,606	4.3774	-0.89%
2007-04-20	0	11.20	11.18	11.20	11.10	11.24	29,500	329,890	11.183	4.421	4.413	4.421	4.382	4.437	74,731	4.4143	0.54%
2007-04-19	0	11.14	11.00	11.16	10.80	11.26	60,100	666,680	11.093	4.397	4.342	4.405	4.263	4.445	152,250	4.3789	-1.59%
2007-04-18	0	11.32	11.18	11.34	11.06	11.40	43,500	488,930	11.240	4.469	4.413	4.476	4.366	4.500	110,197	4.4369	0.89%
2007-04-17	0	11.22	11.10	11.22	11.00	11.28	76,000	840,730	11.062	4.429	4.382	4.429	4.342	4.453	192,529	4.3668	-0.18%
2007-04-16	0	11.24	11.20	11.26	11.20	11.30	58,000	651,740	11.237	4.437	4.421	4.445	4.421	4.461	146,930	4.4357	-1.92%
2007-04-13	0	11.46	11.40	11.46	11.30	11.58	180,500	2,067,950	11.457	4.524	4.500	4.524	4.461	4.571	457,255	4.5225	0.35%
2007-04-12	0	11.42	11.40	11.46	11.10	11.42	194,500	2,192,390	11.272	4.508	4.500	4.524	4.382	4.508	492,721	4.4496	3.07%
2007-04-11	0	11.08	11.02	11.08	10.94	11.08	442,500	4,868,260	11.002	4.374	4.350	4.374	4.319	4.374	1,120,972	4.3429	1.09%
2007-04-10	0	10.96	10.96	11.00	10.90	11.04	459,000	5,046,670	10.995	4.326	4.326	4.342	4.303	4.358	1,162,771	4.3402	-0.54%
2007-04-04	0	11.02	11.00	11.02	10.90	11.04	415,904	4,574,578	10.999	4.350	4.342	4.350	4.303	4.358	1,053,597	4.3419	1.29%
2007-04-03	0	10.88	10.88	10.98	10.82	11.10	33,500	365,920	10.923	4.295	4.295	4.334	4.271	4.382	84,865	4.3118	-0.18%
2007-04-02	0	10.90	10.82	10.90	10.82	11.06	64,500	704,820	10.927	4.303	4.271	4.303	4.271	4.366	163,396	4.3136	-0.73%
2007-03-30	0	10.98	10.84	11.00	10.80	11.08	157,000	1,723,680	10.979	4.334	4.279	4.342	4.263	4.374	397,723	4.3339	2.43%
2007-03-29	0	10.72	10.70	10.80	10.70	10.82	126,000	1,351,020	10.722	4.232	4.224	4.263	4.224	4.271	319,192	4.2326	0.00%
2007-03-28	0	10.72	10.72	10.80	10.72	10.80	114,000	1,226,240	10.756	4.232	4.232	4.263	4.232	4.263	288,793	4.2461	-0.19%
2007-03-27	0	10.74	10.72	10.74	10.70	10.82	511,500	5,493,360	10.740	4.240	4.232	4.240	4.224	4.271	1,295,768	4.2395	-0.74%
2007-03-26	0	10.82	10.82	10.90	10.74	11.00	118,500	1,288,400	10.873	4.271	4.271	4.303	4.240	4.342	300,192	4.2919	-0.92%
2007-03-23	0	10.92	10.88	10.92	10.90	11.04	52,400	573,630	10.947	4.311	4.295	4.311	4.303	4.358	132,743	4.3213	0.00%
2007-03-22	0	10.92	10.92	11.00	10.92	11.24	26,000	286,060	11.002	4.311	4.311	4.342	4.311	4.437	65,865	4.3431	-0.73%
2007-03-21	0	11.00	11.00	11.12	10.80	11.14	33,100	363,364	10.978	4.342	4.342	4.390	4.263	4.397	83,851	4.3334	0.00%
2007-03-20	0	11.00	11.00	11.14	10.82	11.20	24,400	271,084	11.110	4.342	4.342	4.397	4.271	4.421	61,812	4.3856	0.00%
2007-03-19	0	11.00	10.84	11.18	10.82	11.00	32,500	353,520	10.878	4.342	4.279	4.413	4.271	4.342	82,331	4.2939	0.18%
2007-03-16	0	10.98	10.98	11.10	10.98	11.18	28,000	308,430	11.015	4.334	4.334	4.382	4.334	4.413	70,932	4.3483	-1.96%
2007-03-15	0	11.20	11.02	11.20	11.02	11.24	25,300	281,232	11.116	4.421	4.350	4.421	4.350	4.437	64,092	4.3880	2.00%
2007-03-14	0	10.98	10.98	11.00	10.98	11.10	94,000	1,036,140	11.023	4.334	4.334	4.342	4.334	4.382	238,127	4.3512	-2.31%
2007-03-13	0	11.24	11.22	11.30	11.20	11.30	87,500	983,510	11.240	4.437	4.429	4.461	4.421	4.461	221,661	4.4370	0.36%
2007-03-12	0	11.20	11.06	11.20	11.00	11.36	47,300	528,510	11.174	4.421	4.366	4.421	4.342	4.484	119,824	4.4107	1.27%
2007-03-09	0	11.06	11.02	11.06	11.02	11.18	44,500	493,350	11.087	4.366	4.350	4.366	4.350	4.413	112,731	4.3764	0.73%
2007-03-08	0	10.98	10.92	11.00	10.88	11.18	30,700	335,562	10.930	4.334	4.311	4.342	4.295	4.413	77,771	4.3147	1.48%
2007-03-07	0	10.82	10.82	11.00	10.80	11.14	76,660	842,838	10.994	4.271	4.271	4.342	4.263	4.397	194,200	4.3400	0.19%
2007-03-06	0	10.80	10.78	10.80	10.00	10.80	94,500	990,190	10.478	4.263	4.255	4.263	3.947	4.263	239,394	4.1362	3.85%
2007-03-05	0	10.40	10.44	10.46	10.26	11.00	1,044,500	10,836,280	10.375	4.105	4.121	4.129	4.050	4.342	2,646,000	4.0953	-6.98%
2007-03-02	0	11.18	11.00	11.20	11.00	11.40	86,300	976,174	11.311	4.413	4.342	4.421	4.342	4.500	218,621	4.4651	-0.71%
2007-03-01	0	11.26	11.26	11.36	11.20	11.40	97,500	1,106,930	11.353	4.445	4.445	4.484	4.421	4.500	246,994	4.4816	0.54%
2007-02-28	0	11.20	11.20	11.22	10.88	11.28	138,500	1,530,570	11.051	4.421	4.421	4.429	4.295	4.453	350,858	4.3624	-2.61%
2007-02-27	0	11.50	11.38	11.50	11.32	11.50	178,900	2,046,030	11.437	4.540	4.492	4.540	4.469	4.540	453,202	4.5146	1.59%
2007-02-26	0	11.32	11.30	11.48	11.20	11.50	105,500	1,197,210	11.348	4.469	4.461	4.532	4.421	4.540	267,260	4.4796	-0.70%
2007-02-23	0	11.40	11.30	11.40	11.00	11.60	57,500	648,480	11.278	4.500	4.461	4.500	4.342	4.579	145,663	4.4519	0.00%
2007-02-22	0	11.40	11.38	11.40	11.40	11.70	186,800	2,145,666	11.486	4.500	4.492	4.500	4.500	4.619	473,215	4.5342	-2.56%
2007-02-21	0	11.70	11.62	11.70	11.60	11.88	105,900	1,240,862	11.717	4.619	4.587	4.619	4.579	4.690	268,273	4.6254	-1.52%
2007-02-16	0	11.88	11.88	11.96	11.20	11.98	316,500	3,698,020	11.684	4.690	4.690	4.721	4.421	4.729	801,780	4.6123	2.41%
2007-02-15	0	11.60	11.50	11.60	11.00	11.62	661,000	7,529,250	11.391	4.579	4.540	4.579	4.342	4.587	1,674,491	4.4964	3.02%
2007-02-14	0	11.26	11.20	11.26	10.68	11.30	583,900	6,454,600	11.054	4.445	4.421	4.445	4.216	4.461	1,479,176	4.3636	5.23%
2007-02-13	0	10.70	10.70	10.80	10.20	10.80	508,727	5,394,217	10.603	4.224	4.224	4.263	4.026	4.263	1,288,743	4.1856	2.10%
2007-02-12	0	10.48	10.48	10.50	10.10	10.50	506,500	5,255,180	10.375	4.137	4.137	4.145	3.987	4.145	1,283,101	4.0957	2.54%
2007-02-09	0	10.22	10.22	10.26	10.00	10.28	126,400	1,287,910	10.189	4.034	4.034	4.050	3.947	4.058	320,205	4.0221	1.19%
2007-02-08	0	10.10	10.04	10.10	10.10	10.28	56,200	572,214	10.182	3.987	3.963	3.987	3.987	4.058	142,370	4.0192	0.00%
2007-02-07	0	10.10	10.10	10.14	10.00	10.20	77,700	784,010	10.090	3.987	3.987	4.003	3.947	4.026	196,835	3.9831	0.00%
2007-02-06	0	10.10	10.04	10.10	10.08	10.30	40,000	409,270	10.232	3.987	3.963	3.987	3.979	4.066	101,331	4.0389	-0.98%
2007-02-05	0	10.20	10.20	10.24	10.20	10.30	176,181	1,801,778	10.227	4.026	4.026	4.042	4.026	4.066	446,314	4.0370	0.00%
2007-02-02	0	10.20	10.10	10.20	9.970	10.30	145,600	1,488,046	10.220	4.026	3.987	4.026	3.936	4.066	368,844	4.0343	-0.58%
2007-02-01	0	10.26	10.04	10.26	9.880	10.30	353,600	3,527,270	9.9753	4.050	3.963	4.050	3.900	4.066	895,764	3.9377	3.85%
2007-01-31	0	9.880	9.830	9.880	9.800	9.880	133,100	1,310,531	9.8462	3.900	3.880	3.900	3.869	3.900	337,178	3.8868	0.41%
2007-01-30	0	9.840	9.700	9.840	9.550	9.900	136,700	1,329,235	9.7237	3.884	3.829	3.884	3.770	3.908	346,298	3.8384	3.04%
2007-01-29	0	9.550	9.550	9.690	9.540	9.700	68,000	651,510	9.5810	3.770	3.770	3.825	3.766	3.829	172,262	3.7821	0.10%
2007-01-26	0	9.540	9.540	9.570	9.500	9.800	131,500	1,254,135	9.5371	3.766	3.766	3.778	3.750	3.869	333,125	3.7648	-2.25%
2007-01-25	0	9.760	9.660	9.760	9.680	9.870	77,000	750,030	9.7406	3.853	3.813	3.853	3.821	3.896	195,062	3.8451	-1.11%
2007-01-24	0	9.870	9.850	9.890	9.500	9.890	124,400	1,220,237	9.8090	3.896	3.888	3.904	3.750	3.904	315,139	3.8721	0.71%
2007-01-23	0	9.800	9.800	9.850	9.800	9.930	201,100	1,986,035	9.8759	3.869	3.869	3.888	3.869	3.920	509,441	3.8985	-1.21%
2007-01-22	0	9.920	9.900	9.920	9.750	9.930	195,100	1,925,315	9.8683	3.916	3.908	3.916	3.849	3.920	494,241	3.8955	1.22%
2007-01-19	0	9.800	9.800	9.820	9.770	9.850	283,600	2,780,284	9.8035	3.869	3.869	3.876	3.857	3.888	718,435	3.8699	-0.10%
2007-01-18	0	9.810	9.800	9.810	9.690	9.830	481,800	4,714,785	9.7858	3.872	3.869	3.872	3.825	3.880	1,220,529	3.8629	1.76%
2007-01-17	0	9.640	9.640	9.650	9.550	9.680	237,100	2,281,600	9.6229	3.805	3.805	3.809	3.770	3.821	600,638	3.7986	1.26%
2007-01-16	0	9.520	9.500	9.520	9.410	9.520	245,000	2,327,525	9.5001	3.758	3.750	3.758	3.715	3.758	620,651	3.7501	0.95%
2007-01-15	0	9.430	9.410	9.430	9.270	9.430	157,500	1,469,975	9.3332	3.722	3.715	3.722	3.659	3.722	398,990	3.6842	1.95%
2007-01-12	0	9.250	9.250	9.270	9.200	9.270	60,000	554,890	9.2482	3.651	3.651	3.659	3.632	3.659	151,996	3.6507	-0.22%
2007-01-11	0	9.270	9.230	9.270	9.160	9.290	121,000	1,118,220	9.2415	3.659	3.644	3.659	3.616	3.667	306,526	3.6480	0.22%
2007-01-10	0	9.250	9.180	9.250	9.150	9.400	160,900	1,480,427	9.2009	3.651	3.624	3.651	3.612	3.711	407,603	3.6320	-1.39%
2007-01-09	0	9.380	9.250	9.380	9.180	9.500	97,500	912,985	9.3639	3.703	3.651	3.703	3.624	3.750	246,994	3.6964	-0.21%
2007-01-08	0	9.400	9.220	9.400	9.050	9.400	120,000	1,099,725	9.1644	3.711	3.640	3.711	3.572	3.711	303,992	3.6176	2.62%
2007-01-05	0	9.160	9.160	9.250	9.160	9.290	97,000	895,710	9.2341	3.616	3.616	3.651	3.616	3.667	245,727	3.6451	-0.97%
2007-01-04	0	9.250	9.250	9.340	9.200	9.390	185,100	1,722,452	9.3055	3.651	3.651	3.687	3.632	3.707	468,908	3.6733	-0.64%
2007-01-03	0	9.310	9.300	9.310	9.280	9.360	136,000	1,264,605	9.2986	3.675	3.671	3.675	3.663	3.695	344,525	3.6706	0.32%
2007-01-02	0	9.280	9.270	9.380	9.250	9.500	136,000	1,281,420	9.4222	3.663	3.659	3.703	3.651	3.750	344,525	3.7194	-0.22%
2006-12-29	0	9.300	9.300	9.320	9.300	9.500	76,840	717,795	9.3414	3.671	3.671	3.679	3.671	3.750	194,656	3.6875	-0.85%
2006-12-28	0	9.380	9.380	9.400	9.380	9.590	100,300	947,661	9.4483	3.703	3.703	3.711	3.703	3.786	254,087	3.7297	-1.26%
2006-12-27	0	9.500	9.500	9.590	9.450	9.700	109,000	1,035,910	9.5038	3.750	3.750	3.786	3.730	3.829	276,126	3.7516	-1.76%
2006-12-22	0	9.670	9.660	9.670	9.600	9.700	60,000	580,170	9.6695	3.817	3.813	3.817	3.790	3.829	151,996	3.8170	0.94%
2006-12-21	0	9.580	9.510	9.580	9.400	9.600	170,000	1,617,910	9.5171	3.782	3.754	3.782	3.711	3.790	430,656	3.7569	1.38%
2006-12-20	0	9.450	9.400	9.600	9.340	9.700	301,000	2,847,060	9.4587	3.730	3.711	3.790	3.687	3.829	762,514	3.7338	0.00%
2006-12-19	0	9.450	9.380	9.450	9.300	9.450	45,500	426,640	9.3767	3.730	3.703	3.730	3.671	3.730	115,264	3.7014	0.75%
2006-12-18	0	9.380	9.380	9.440	9.340	9.500	196,500	1,849,725	9.4134	3.703	3.703	3.726	3.687	3.750	497,788	3.7159	-1.26%
2006-12-15	0	9.500	9.440	9.530	9.410	9.600	257,500	2,455,935	9.5376	3.750	3.726	3.762	3.715	3.790	652,317	3.7649	-1.04%
2006-12-14	0	9.600	9.560	9.600	9.600	9.700	123,300	1,189,864	9.6502	3.790	3.774	3.790	3.790	3.829	312,352	3.8094	0.42%
2006-12-13	0	9.560	9.560	9.610	9.550	9.790	116,000	1,114,680	9.6093	3.774	3.774	3.794	3.770	3.865	293,859	3.7932	-0.31%
2006-12-12	0	9.750	9.740	9.760	9.720	9.800	167,050	1,628,718	9.7499	3.786	3.782	3.790	3.774	3.805	430,243	3.7856	0.31%
2006-12-11	0	9.720	9.700	9.720	9.600	9.750	111,500	1,078,965	9.6768	3.774	3.766	3.774	3.727	3.786	287,172	3.7572	1.14%
2006-12-08	0	9.610	9.600	9.680	9.610	9.800	252,000	2,441,140	9.6871	3.731	3.727	3.758	3.731	3.805	649,035	3.7612	1.26%
2006-12-07	0	9.490	9.490	9.520	9.470	9.780	410,500	3,936,170	9.5887	3.685	3.685	3.696	3.677	3.797	1,057,257	3.7230	-2.77%
2006-12-06	0	9.760	9.680	9.760	9.600	9.970	273,000	2,665,915	9.7653	3.790	3.758	3.790	3.727	3.871	703,121	3.7915	-0.91%
2006-12-05	0	9.850	9.850	9.900	9.850	10.02	368,051	3,656,740	9.9354	3.824	3.824	3.844	3.824	3.890	947,928	3.8576	0.00%
2006-12-04	0	9.850	9.800	9.850	9.400	10.04	752,000	7,377,495	9.8105	3.824	3.805	3.824	3.650	3.898	1,936,802	3.8091	5.01%
2006-12-01	0	9.380	9.370	9.380	9.200	9.630	983,250	9,310,858	9.4695	3.642	3.638	3.642	3.572	3.739	2,532,395	3.6767	3.08%
2006-11-30	0	9.100	9.090	9.120	8.800	9.100	1,076,500	9,602,295	8.9199	3.533	3.529	3.541	3.417	3.533	2,772,563	3.4633	3.17%
2006-11-29	0	8.820	8.810	8.830	8.500	9.700	1,498,000	13,394,300	8.9415	3.425	3.421	3.428	3.300	3.766	3,858,151	3.4717	-4.96%
2006-11-28	0	9.280	9.050	9.280	8.980	9.500	168,500	1,551,635	9.2085	3.603	3.514	3.603	3.487	3.689	433,978	3.5754	-0.54%
2006-11-27	0	9.330	9.310	9.340	9.290	9.500	287,981	2,697,871	9.3682	3.623	3.615	3.626	3.607	3.689	741,705	3.6374	-1.69%
2006-11-24	0	9.490	9.490	9.500	9.300	10.20	461,000	4,478,960	9.7157	3.685	3.685	3.689	3.611	3.960	1,187,322	3.7723	-5.48%
2006-11-23	0	10.04	9.990	10.04	9.720	10.50	845,300	8,516,518	10.075	3.898	3.879	3.898	3.774	4.077	2,177,100	3.9119	2.45%
2006-11-22	0	9.800	9.750	9.800	8.700	9.800	908,600	8,483,230	9.3366	3.805	3.786	3.805	3.378	3.805	2,340,131	3.6251	11.49%
2006-11-21	0	8.790	8.790	8.800	8.450	8.800	420,300	3,649,403	8.6829	3.413	3.413	3.417	3.281	3.417	1,082,497	3.3713	4.02%
2006-11-20	0	8.450	8.440	8.490	8.420	8.450	152,900	1,289,813	8.4357	3.281	3.277	3.296	3.269	3.281	393,799	3.2753	0.60%
2006-11-17	0	8.400	8.400	8.430	8.250	8.440	395,000	3,300,825	8.3565	3.261	3.261	3.273	3.203	3.277	1,017,336	3.2446	-0.47%
2006-11-16	0	8.440	8.440	8.450	8.260	8.490	406,200	3,399,420	8.3688	3.277	3.277	3.281	3.207	3.296	1,046,182	3.2494	1.56%
2006-11-15	0	8.310	8.310	8.340	8.200	8.350	167,700	1,390,700	8.2928	3.227	3.227	3.238	3.184	3.242	431,917	3.2198	0.24%
2006-11-14	0	8.290	8.290	8.300	8.260	8.370	211,800	1,757,537	8.2981	3.219	3.219	3.223	3.207	3.250	545,498	3.2219	-1.07%
2006-11-13	0	8.380	8.350	8.380	8.000	8.380	271,500	2,237,530	8.2414	3.254	3.242	3.254	3.106	3.254	699,258	3.1999	4.75%
2006-11-10	0	8.000	7.960	8.000	7.900	8.000	310,500	2,473,755	7.9670	3.106	3.091	3.106	3.067	3.106	799,704	3.0933	1.27%
2006-11-09	0	7.900	7.900	7.930	7.820	7.980	163,700	1,294,630	7.9086	3.067	3.067	3.079	3.036	3.098	421,615	3.0706	1.15%
2006-11-08	0	7.810	7.800	7.810	7.750	7.840	101,000	788,835	7.8102	3.032	3.028	3.032	3.009	3.044	260,129	3.0325	0.13%
2006-11-07	0	7.800	7.800	7.820	7.750	7.900	222,800	1,745,754	7.8355	3.028	3.028	3.036	3.009	3.067	573,829	3.0423	0.00%
2006-11-06	0	7.800	7.780	7.800	7.700	7.800	102,000	790,960	7.7545	3.028	3.021	3.028	2.990	3.028	262,705	3.0108	0.00%
2006-11-03	0	7.800	7.800	7.820	7.770	7.820	252,613	1,970,608	7.8009	3.028	3.028	3.036	3.017	3.036	650,614	3.0288	0.52%
2006-11-02	0	7.760	7.760	7.780	7.750	7.800	166,200	1,293,530	7.7830	3.013	3.013	3.021	3.009	3.028	428,054	3.0219	0.13%
2006-11-01	0	7.750	7.750	7.800	7.710	7.800	250,500	1,943,530	7.7586	3.009	3.009	3.028	2.994	3.028	645,172	3.0124	0.52%
2006-10-31	0	7.710	7.710	7.760	7.650	7.710	46,100	354,025	7.6795	2.994	2.994	3.013	2.970	2.994	118,732	2.9817	0.00%
2006-10-27	0	7.710	7.710	7.730	7.690	7.730	128,700	991,670	7.7053	2.994	2.994	3.001	2.986	3.001	331,471	2.9917	0.13%
2006-10-26	0	7.700	7.700	7.740	7.650	7.750	73,000	562,065	7.6995	2.990	2.990	3.005	2.970	3.009	188,014	2.9895	0.65%
2006-10-25	0	7.650	7.640	7.650	7.640	7.680	122,500	937,405	7.6523	2.970	2.966	2.970	2.966	2.982	315,503	2.9711	-0.39%
2006-10-24	0	7.680	7.620	7.680	7.640	7.700	60,500	463,025	7.6533	2.982	2.959	2.982	2.966	2.990	155,820	2.9715	0.52%
2006-10-23	0	7.640	7.640	7.700	7.600	7.760	43,500	332,585	7.6456	2.966	2.966	2.990	2.951	3.013	112,036	2.9686	1.06%
2006-10-20	0	7.560	7.560	7.650	7.560	7.660	65,500	499,195	7.6213	2.935	2.935	2.970	2.935	2.974	168,698	2.9591	0.00%
2006-10-19	0	7.560	7.560	7.620	7.530	7.630	156,300	1,180,244	7.5511	2.935	2.935	2.959	2.924	2.962	402,556	2.9319	-0.53%
2006-10-18	0	7.600	7.590	7.600	7.590	7.640	236,400	1,797,548	7.6038	2.951	2.947	2.951	2.947	2.966	608,856	2.9523	-0.26%
2006-10-17	0	7.620	7.600	7.620	7.580	7.620	185,700	1,411,660	7.6018	2.959	2.951	2.959	2.943	2.959	478,277	2.9516	-0.26%
2006-10-16	0	7.640	7.620	7.640	7.610	7.670	71,500	546,365	7.6415	2.966	2.959	2.966	2.955	2.978	184,151	2.9669	-0.39%
2006-10-13	0	7.670	7.660	7.700	7.670	7.690	31,900	244,975	7.6795	2.978	2.974	2.990	2.978	2.986	82,160	2.9817	-0.78%
2006-10-12	0	7.730	7.730	7.740	7.690	7.740	70,000	539,720	7.7103	3.001	3.001	3.005	2.986	3.005	180,287	2.9937	-0.13%
2006-10-11	0	7.740	7.610	7.740	7.750	7.760	14,500	112,480	7.7572	3.005	2.955	3.005	3.009	3.013	37,345	3.0119	-0.26%
2006-10-10	0	7.760	7.700	7.760	7.700	7.800	89,000	686,280	7.7110	3.013	2.990	3.013	2.990	3.028	229,223	2.9939	2.65%
2006-10-09	0	7.560	7.560	7.600	7.500	7.600	193,000	1,456,860	7.5485	2.935	2.935	2.951	2.912	2.951	497,078	2.9308	-1.05%
2006-10-06	0	7.640	7.600	7.670	7.600	7.690	146,500	1,121,185	7.6531	2.966	2.951	2.978	2.951	2.986	377,316	2.9715	-0.65%
2006-10-05	0	7.690	7.690	7.790	7.670	7.800	316,700	2,436,930	7.6948	2.986	2.986	3.025	2.978	3.028	815,672	2.9876	-1.16%
2006-10-04	0	7.780	7.720	7.830	7.720	7.850	144,300	1,126,958	7.8098	3.021	2.997	3.040	2.997	3.048	371,650	3.0323	0.00%
2006-10-03	0	7.780	7.730	7.780	7.670	7.790	84,500	654,915	7.7505	3.021	3.001	3.021	2.978	3.025	217,633	3.0093	1.43%
2006-09-29	0	7.670	7.350	7.680	7.670	7.740	438,500	3,375,380	7.6976	2.978	2.854	2.982	2.978	3.005	1,129,372	2.9887	-0.90%
2006-09-28	0	7.740	7.710	7.740	7.730	7.800	17,500	135,455	7.7403	3.005	2.994	3.005	3.001	3.028	45,072	3.0053	-0.26%
2006-09-27	0	7.760	7.730	7.780	7.700	7.800	96,600	749,375	7.7575	3.013	3.001	3.021	2.990	3.028	248,797	3.0120	1.04%
2006-09-26	0	7.680	7.680	7.720	7.680	7.720	63,000	484,960	7.6978	2.982	2.982	2.997	2.982	2.997	162,259	2.9888	-0.52%
2006-09-25	0	7.720	7.680	7.720	7.400	7.720	139,000	1,065,720	7.6671	2.997	2.982	2.997	2.873	2.997	357,999	2.9769	1.58%
2006-09-22	0	7.600	7.620	7.640	7.600	7.620	275,900	2,097,558	7.6026	2.951	2.959	2.966	2.951	2.959	710,590	2.9519	-0.26%
2006-09-21	0	7.620	7.620	7.660	7.620	7.660	86,000	656,900	7.6384	2.959	2.959	2.974	2.959	2.974	221,496	2.9657	0.00%
2006-09-20	0	7.620	7.620	7.630	7.600	7.630	165,000	1,256,040	7.6124	2.959	2.959	2.962	2.951	2.962	424,963	2.9556	0.00%
2006-09-19	0	7.620	7.600	7.620	7.580	7.620	136,637	1,039,244	7.6059	2.959	2.951	2.959	2.943	2.959	351,913	2.9531	0.00%
2006-09-18	0	7.620	7.610	7.620	7.610	7.630	50,000	381,245	7.6249	2.959	2.955	2.959	2.955	2.962	128,777	2.9605	0.00%
2006-09-15	0	7.620	7.620	7.630	7.620	7.650	193,000	1,472,265	7.6283	2.959	2.959	2.962	2.959	2.970	497,078	2.9618	-0.39%
2006-09-14	0	7.650	7.630	7.690	7.600	7.650	281,500	2,147,325	7.6282	2.970	2.962	2.986	2.951	2.970	725,013	2.9618	0.26%
2006-09-13	0	7.630	7.610	7.630	7.540	7.630	227,900	1,731,310	7.5968	2.962	2.955	2.962	2.928	2.962	586,964	2.9496	1.46%
2006-09-12	0	7.520	7.500	7.520	7.480	7.520	274,500	2,059,260	7.5019	2.920	2.912	2.920	2.904	2.920	706,984	2.9127	0.27%
2006-09-11	0	7.500	7.480	7.500	7.450	7.520	325,500	2,438,050	7.4902	2.912	2.904	2.912	2.893	2.920	838,337	2.9082	0.67%
2006-09-08	0	7.450	7.440	7.450	7.400	7.450	153,000	1,137,115	7.4321	2.893	2.889	2.893	2.873	2.893	394,057	2.8857	0.68%
2006-09-07	0	7.400	7.400	7.430	7.400	7.420	314,500	2,327,520	7.4007	2.873	2.873	2.885	2.873	2.881	810,006	2.8735	0.00%
2006-09-06	0	7.400	7.380	7.400	7.380	7.500	182,700	1,352,796	7.4045	2.873	2.865	2.873	2.865	2.912	470,550	2.8749	0.00%
2006-09-05	0	7.400	7.400	7.420	7.360	7.420	227,100	1,680,983	7.4020	2.873	2.873	2.881	2.858	2.881	584,904	2.8739	-0.13%
2006-09-04	0	7.410	7.400	7.410	7.350	7.420	199,500	1,472,085	7.3789	2.877	2.873	2.877	2.854	2.881	513,819	2.8650	0.14%
2006-09-01	0	7.400	7.390	7.400	7.350	7.410	95,000	702,250	7.3921	2.873	2.869	2.873	2.854	2.877	244,676	2.8701	-0.13%
2006-08-31	0	7.410	7.410	7.420	7.400	7.430	74,000	548,175	7.4078	2.877	2.877	2.881	2.873	2.885	190,590	2.8762	0.14%
2006-08-30	0	7.400	7.400	7.410	7.400	7.430	91,500	678,215	7.4122	2.873	2.873	2.877	2.873	2.885	235,661	2.8779	0.00%
2006-08-29	0	7.400	7.400	7.420	7.400	7.450	48,000	355,750	7.4115	2.873	2.873	2.881	2.873	2.893	123,626	2.8776	0.14%
2006-08-28	0	7.390	7.390	7.450	7.390	7.500	101,000	748,300	7.4089	2.869	2.869	2.893	2.869	2.912	260,129	2.8766	-1.47%
2006-08-25	0	7.500	7.490	7.500	7.450	7.550	256,500	1,923,580	7.4993	2.912	2.908	2.912	2.893	2.931	660,625	2.9118	0.81%
2006-08-24	0	7.440	7.400	7.440	7.400	7.450	341,500	2,529,670	7.4075	2.889	2.873	2.889	2.873	2.893	879,545	2.8761	-0.40%
2006-08-23	0	7.470	7.460	7.470	7.460	7.570	69,000	515,470	7.4706	2.900	2.896	2.900	2.896	2.939	177,712	2.9006	-0.13%
2006-08-22	0	7.480	7.390	7.480	7.350	7.480	199,000	1,471,010	7.3920	2.904	2.869	2.904	2.854	2.904	512,531	2.8701	0.67%
2006-08-21	0	7.430	7.400	7.430	7.350	7.550	102,400	759,950	7.4214	2.885	2.873	2.885	2.854	2.931	263,735	2.8815	-0.54%
2006-08-18	0	7.470	7.440	7.540	7.470	7.550	145,750	1,097,938	7.5330	2.900	2.889	2.928	2.900	2.931	375,384	2.9248	-0.66%
2006-08-17	0	7.520	7.490	7.520	7.490	7.600	151,500	1,140,570	7.5285	2.920	2.908	2.920	2.908	2.951	390,194	2.9231	1.08%
2006-08-16	0	7.620	7.620	7.630	7.580	7.700	113,000	863,500	7.6416	2.889	2.889	2.893	2.874	2.919	298,077	2.8969	0.53%
2006-08-15	0	7.580	7.580	7.600	7.580	7.600	129,300	981,625	7.5918	2.874	2.874	2.881	2.874	2.881	341,074	2.8780	-0.26%
2006-08-14	0	7.600	7.580	7.600	7.580	7.600	216,000	1,641,235	7.5983	2.881	2.874	2.881	2.874	2.881	569,775	2.8805	0.00%
2006-08-11	0	7.600	7.530	7.600	7.500	7.600	134,500	1,014,875	7.5455	2.881	2.855	2.881	2.843	2.881	354,790	2.8605	0.66%
2006-08-10	0	7.550	7.520	7.550	7.530	7.600	176,500	1,333,545	7.5555	2.862	2.851	2.862	2.855	2.881	465,580	2.8643	-0.26%
2006-08-09	0	7.570	7.560	7.570	7.510	7.700	253,049	1,915,973	7.5715	2.870	2.866	2.870	2.847	2.919	667,504	2.8704	-0.39%
2006-08-08	0	7.600	7.600	7.640	7.500	7.640	105,600	799,955	7.5753	2.881	2.881	2.896	2.843	2.896	278,557	2.8718	-1.04%
2006-08-07	0	7.680	7.520	7.680	7.680	7.740	201,500	1,551,890	7.7017	2.911	2.851	2.911	2.911	2.934	531,526	2.9197	-0.13%
2006-08-04	0	7.690	7.690	7.710	7.670	7.750	61,000	470,030	7.7054	2.915	2.915	2.923	2.908	2.938	160,909	2.9211	-1.28%
2006-08-03	0	7.790	7.780	7.790	7.780	7.810	56,500	440,095	7.7893	2.953	2.949	2.953	2.949	2.961	149,038	2.9529	-0.13%
2006-08-02	0	7.800	7.800	7.810	7.770	7.820	192,500	1,501,015	7.7975	2.957	2.957	2.961	2.946	2.965	507,785	2.9560	0.52%
2006-08-01	0	7.760	7.760	7.770	7.740	7.790	138,500	1,074,295	7.7566	2.942	2.942	2.946	2.934	2.953	365,342	2.9405	0.78%
2006-07-31	0	7.700	7.700	7.760	7.700	7.800	152,568	1,183,815	7.7593	2.919	2.919	2.942	2.919	2.957	402,451	2.9415	-0.65%
2006-07-28	0	7.750	7.750	7.790	7.700	7.790	197,300	1,530,330	7.7564	2.938	2.938	2.953	2.919	2.953	520,447	2.9404	0.00%
2006-07-27	0	7.750	7.730	7.750	7.730	7.750	405,000	3,137,715	7.7474	2.938	2.930	2.938	2.930	2.938	1,068,328	2.9370	0.26%
2006-07-26	0	7.730	7.700	7.730	7.680	7.770	337,700	2,602,425	7.7063	2.930	2.919	2.930	2.911	2.946	890,801	2.9214	0.78%
2006-07-25	0	7.670	7.670	7.680	7.660	7.800	440,500	3,399,685	7.7178	2.908	2.908	2.911	2.904	2.957	1,161,971	2.9258	-0.39%
2006-07-24	0	7.700	7.670	7.710	7.690	7.750	281,000	2,166,365	7.7095	2.919	2.908	2.923	2.915	2.938	741,235	2.9226	-0.65%
2006-07-21	0	7.750	7.750	7.800	7.700	7.800	186,400	1,443,970	7.7466	2.938	2.938	2.957	2.919	2.957	491,695	2.9367	-0.64%
2006-07-20	0	7.800	7.750	7.800	7.750	7.850	550,500	4,275,375	7.7663	2.957	2.938	2.957	2.938	2.976	1,452,134	2.9442	0.00%
2006-07-19	0	7.800	7.750	7.800	7.700	7.900	594,200	4,632,650	7.7964	2.957	2.938	2.957	2.919	2.995	1,567,408	2.9556	3.31%
2006-07-18	0	7.550	7.500	7.550	7.400	7.700	217,000	1,640,700	7.5608	2.862	2.843	2.862	2.805	2.919	572,413	2.8663	2.03%
2006-07-17	0	7.400	7.350	7.450	7.350	7.450	187,100	1,381,645	7.3845	2.805	2.786	2.824	2.786	2.824	493,541	2.7995	0.00%
2006-07-14	0	7.400	7.350	7.400	7.350	7.550	323,500	2,390,025	7.3880	2.805	2.786	2.805	2.786	2.862	853,343	2.8008	-1.99%
2006-07-13	0	7.550	7.550	7.600	7.550	7.800	502,000	3,824,050	7.6176	2.862	2.862	2.881	2.862	2.957	1,324,199	2.8878	-3.21%
2006-07-12	0	7.800	7.750	7.800	7.400	7.800	1,201,500	9,169,250	7.6315	2.957	2.938	2.957	2.805	2.957	3,169,372	2.8931	5.41%
2006-07-11	0	7.400	7.350	7.400	7.350	7.450	917,200	6,771,600	7.3829	2.805	2.786	2.805	2.786	2.824	2,419,433	2.7988	0.00%
2006-07-10	0	7.400	7.350	7.400	7.250	7.450	1,647,100	12,083,220	7.3361	2.805	2.786	2.805	2.748	2.824	4,344,797	2.7811	2.07%
2006-07-07	0	7.250	7.150	7.200	7.150	7.300	1,762,385	12,729,644	7.2230	2.748	2.711	2.729	2.711	2.767	4,648,901	2.7382	4.32%
2006-07-06	0	6.950	6.900	6.950	6.800	7.100	1,119,000	7,796,070	6.9670	2.635	2.616	2.635	2.578	2.692	2,951,750	2.6412	2.21%
2006-07-05	0	6.800	6.750	6.800	6.700	7.000	247,500	1,685,075	6.8084	2.578	2.559	2.578	2.540	2.654	652,867	2.5810	0.00%
2006-07-04	0	6.800	6.750	6.850	6.750	6.900	308,000	2,097,875	6.8113	2.578	2.559	2.597	2.559	2.616	812,457	2.5821	0.74%
2006-07-03	0	6.750	6.650	6.700	6.600	6.800	459,900	3,087,020	6.7124	2.559	2.521	2.540	2.502	2.578	1,213,146	2.5446	3.85%
2006-06-30	0	6.500	6.450	6.500	6.450	6.500	384,500	2,484,500	6.4616	2.464	2.445	2.464	2.445	2.464	1,014,252	2.4496	1.56%
2006-06-29	0	6.400	6.350	6.400	6.250	6.450	1,199,000	7,545,350	6.2930	2.426	2.407	2.426	2.369	2.445	3,162,778	2.3857	2.40%
2006-06-28	0	6.250	6.200	6.300	6.200	6.350	139,500	879,000	6.3011	2.369	2.350	2.388	2.350	2.407	367,980	2.3887	0.81%
2006-06-27	0	6.200	6.150	6.200	6.200	6.350	184,500	1,152,500	6.2466	2.350	2.331	2.350	2.350	2.407	486,683	2.3681	-0.80%
2006-06-26	0	6.250	6.150	6.250	6.150	6.250	25,000	155,150	6.2060	2.369	2.331	2.369	2.331	2.369	65,946	2.3527	0.00%
2006-06-23	0	6.250	6.200	6.250	6.250	6.250	7,000	43,750	6.2500	2.369	2.350	2.369	2.369	2.369	18,465	2.3694	2.46%
2006-06-22	0	6.100	6.100	6.150	6.100	6.100	3,000	18,300	6.1000	2.312	2.312	2.331	2.312	2.312	7,914	2.3125	1.67%
2006-06-21	0	6.000	5.950	6.000	6.000	6.000	17,000	102,000	6.0000	2.275	2.256	2.275	2.275	2.275	44,843	2.2746	0.00%
2006-06-20	0	6.000	5.950	6.000	6.000	6.050	120,000	721,300	6.0108	2.275	2.256	2.275	2.275	2.294	316,542	2.2787	0.00%
2006-06-19	0	6.000	6.000	6.100	6.000	6.050	37,000	223,725	6.0466	2.275	2.275	2.312	2.275	2.294	97,600	2.2923	-0.83%
2006-06-16	0	6.050	6.050	6.150	6.050	6.100	10,500	64,025	6.0976	2.294	2.294	2.331	2.294	2.312	27,697	2.3116	0.00%
2006-06-15	0	6.050	6.000	6.100	6.050	6.050	7,500	45,375	6.0500	2.294	2.275	2.312	2.294	2.294	19,784	2.2935	2.54%
2006-06-14	0	5.900	5.900	6.050	5.900	6.000	106,000	627,800	5.9226	2.237	2.237	2.294	2.237	2.275	279,612	2.2453	-1.67%
2006-06-13	0	6.000	5.950	6.150	5.950	6.000	35,000	209,925	5.9979	2.275	2.256	2.331	2.256	2.275	92,325	2.2738	-1.64%
2006-06-12	0	6.100	6.000	6.100	-	-	0	0	-	2.312	2.275	2.312	-	-	0	-	0.00%
2006-06-09	0	6.100	6.050	6.100	6.000	6.300	126,000	760,300	6.0341	2.312	2.294	2.312	2.275	2.388	332,369	2.2875	0.83%
2006-06-08	0	6.050	6.000	6.050	6.000	6.150	151,000	914,825	6.0584	2.294	2.275	2.294	2.275	2.331	398,315	2.2967	-2.42%
2006-06-07	0	6.200	6.200	6.250	6.200	6.350	88,500	553,550	6.2548	2.350	2.350	2.369	2.350	2.407	233,449	2.3712	-0.80%
2006-06-06	0	6.250	6.250	6.300	6.150	6.250	32,100	200,300	6.2399	2.369	2.369	2.388	2.331	2.369	84,675	2.3655	0.00%
2006-06-05	0	6.250	6.250	6.300	6.200	6.250	21,000	130,700	6.2238	2.369	2.369	2.388	2.350	2.369	55,395	2.3594	0.00%
2006-06-02	0	6.250	6.100	6.300	6.050	6.250	57,500	357,825	6.2230	2.369	2.312	2.388	2.294	2.369	151,676	2.3591	1.63%
2006-06-01	0	6.150	6.150	6.200	6.100	6.200	52,000	318,400	6.1231	2.331	2.331	2.350	2.312	2.350	137,168	2.3212	-0.81%
2006-05-30	0	6.200	6.200	6.250	6.150	6.200	37,158	229,998	6.1897	2.350	2.350	2.369	2.331	2.350	98,017	2.3465	0.00%
2006-05-29	0	6.200	6.150	6.200	6.050	6.200	85,000	517,950	6.0935	2.350	2.331	2.350	2.294	2.350	224,217	2.3100	2.48%
2006-05-26	0	6.050	6.050	6.250	6.050	6.250	123,000	754,450	6.1337	2.294	2.294	2.369	2.294	2.369	324,455	2.3253	0.00%
2006-05-25	0	6.050	6.050	6.100	6.050	6.200	232,000	1,422,025	6.1294	2.294	2.294	2.312	2.294	2.350	611,980	2.3236	-3.20%
2006-05-24	0	6.250	6.200	6.250	6.200	6.250	316,500	1,973,500	6.2354	2.369	2.350	2.369	2.350	2.369	834,878	2.3638	0.00%
2006-05-23	0	6.250	6.250	6.300	5.850	6.350	728,000	4,544,250	6.2421	2.369	2.369	2.388	2.218	2.407	1,920,352	2.3664	-1.57%
2006-05-22	0	6.350	6.350	6.400	6.300	6.500	310,357	1,995,513	6.4297	2.407	2.407	2.426	2.388	2.464	818,674	2.4375	-2.31%
2006-05-19	0	6.500	6.400	6.500	6.400	6.500	425,500	2,761,750	6.4906	2.464	2.426	2.464	2.426	2.464	1,122,404	2.4606	1.56%
2006-05-18	0	6.400	6.400	6.500	6.400	6.500	86,000	554,300	6.4453	2.426	2.426	2.464	2.426	2.464	226,855	2.4434	-1.54%
2006-05-17	0	6.500	6.450	6.550	6.500	6.500	136,000	884,000	6.5000	2.464	2.445	2.483	2.464	2.464	358,747	2.4641	0.00%
2006-05-16	0	6.500	6.450	6.500	6.500	6.600	269,500	1,761,650	6.5367	2.464	2.445	2.464	2.464	2.502	710,900	2.4781	-2.26%
2006-05-15	0	6.650	6.600	6.700	6.600	6.700	623,000	4,135,200	6.6376	2.521	2.502	2.540	2.502	2.540	1,643,378	2.5163	0.00%
2006-05-12	0	6.650	6.650	6.700	6.650	6.750	150,900	1,005,370	6.6625	2.521	2.521	2.540	2.521	2.559	398,051	2.5257	-1.48%
2006-05-11	0	6.750	6.750	6.800	6.650	6.800	322,000	2,161,275	6.7120	2.559	2.559	2.578	2.521	2.578	849,387	2.5445	0.75%
2006-05-10	0	6.700	6.650	6.700	6.700	6.750	101,500	682,575	6.7249	2.540	2.521	2.540	2.540	2.559	267,741	2.5494	0.75%
2006-05-09	0	6.650	6.600	6.650	6.650	6.800	1,083,500	7,285,575	6.7241	2.521	2.502	2.521	2.521	2.578	2,858,107	2.5491	-0.75%
2006-05-08	0	6.700	6.700	6.750	6.700	6.800	235,500	1,597,350	6.7828	2.540	2.540	2.559	2.540	2.578	621,213	2.5713	0.00%
2006-05-04	0	6.700	6.700	6.750	6.650	6.800	214,000	1,444,150	6.7484	2.540	2.540	2.559	2.521	2.578	564,499	2.5583	-0.74%
2006-05-03	0	6.750	6.700	6.800	6.750	6.800	95,200	646,245	6.7883	2.559	2.540	2.578	2.559	2.578	251,123	2.5734	1.50%
2006-05-02	0	6.650	6.650	6.700	6.650	6.800	163,500	1,100,925	6.7335	2.521	2.521	2.540	2.521	2.578	431,288	2.5526	-2.21%
2006-04-28	0	6.800	6.750	6.800	6.700	6.800	241,000	1,638,500	6.7988	2.578	2.559	2.578	2.540	2.578	635,721	2.5774	0.00%
2006-04-27	0	6.800	6.800	6.850	6.800	7.000	502,500	3,465,700	6.8969	2.578	2.578	2.597	2.578	2.654	1,325,518	2.6146	-0.73%
2006-04-26	0	6.850	6.800	6.850	6.700	7.000	177,500	1,209,875	6.8162	2.597	2.578	2.597	2.540	2.654	468,218	2.5840	4.58%
2006-04-25	0	6.550	6.500	6.550	6.500	6.550	79,500	518,075	6.5167	2.483	2.464	2.483	2.464	2.483	209,709	2.4704	0.00%
2006-04-24	0	6.550	6.550	6.600	6.550	6.700	223,500	1,481,100	6.6268	2.483	2.483	2.502	2.483	2.540	589,559	2.5122	-2.24%
2006-04-21	0	6.700	6.700	6.750	6.350	6.750	371,500	2,432,375	6.5474	2.540	2.540	2.559	2.407	2.559	979,960	2.4821	4.69%
2006-04-20	0	6.400	6.350	6.400	6.300	6.400	109,500	694,875	6.3459	2.426	2.407	2.426	2.388	2.426	288,844	2.4057	1.59%
2006-04-19	0	6.300	6.250	6.350	6.300	6.450	201,500	1,275,575	6.3304	2.388	2.369	2.407	2.388	2.445	531,526	2.3998	-0.79%
2006-04-18	0	6.350	6.350	6.400	6.350	6.400	12,000	76,250	6.3542	2.407	2.407	2.426	2.407	2.426	31,654	2.4088	1.60%
2006-04-13	0	6.250	6.250	6.300	6.250	6.300	21,250	133,675	6.2906	2.369	2.369	2.388	2.369	2.388	56,054	2.3847	-0.79%
2006-04-12	0	6.300	6.250	6.300	6.200	6.300	89,500	562,575	6.2858	2.388	2.369	2.388	2.350	2.388	236,087	2.3829	-0.79%
2006-04-11	0	6.350	6.300	6.350	6.300	6.350	36,500	230,100	6.3041	2.407	2.388	2.407	2.388	2.407	96,281	2.3899	0.79%
2006-04-10	0	6.300	6.300	6.350	6.300	6.450	73,500	468,825	6.3786	2.388	2.388	2.407	2.388	2.445	193,882	2.4181	-2.33%
2006-04-07	0	6.450	6.400	6.450	6.350	6.450	281,900	1,810,545	6.4226	2.445	2.426	2.445	2.407	2.445	743,609	2.4348	1.57%
2006-04-06	0	6.350	6.350	6.400	6.300	6.400	169,500	1,075,375	6.3444	2.407	2.407	2.426	2.388	2.426	447,115	2.4051	0.79%
2006-04-04	0	6.300	6.250	6.300	6.250	6.300	185,000	1,157,300	6.2557	2.388	2.369	2.388	2.369	2.388	488,002	2.3715	0.80%
2006-04-03	0	6.250	6.250	6.300	6.250	6.300	371,000	2,324,550	6.2656	2.369	2.369	2.388	2.369	2.388	978,641	2.3753	0.00%
2006-03-31	0	6.250	6.250	6.300	6.200	6.250	152,000	948,000	6.2368	2.369	2.369	2.388	2.350	2.369	400,953	2.3644	0.81%
2006-03-30	0	6.200	6.200	6.250	6.200	6.300	156,500	975,050	6.2304	2.350	2.350	2.369	2.350	2.388	412,823	2.3619	1.64%
2006-03-29	0	6.100	6.100	6.250	6.100	6.250	129,000	795,950	6.1702	2.312	2.312	2.369	2.312	2.369	340,282	2.3391	-2.40%
2006-03-28	0	6.250	6.200	6.250	6.200	6.250	123,900	772,775	6.2371	2.369	2.350	2.369	2.350	2.369	326,829	2.3645	0.00%
2006-03-27	0	6.250	6.200	6.250	6.150	6.300	68,500	427,525	6.2412	2.369	2.350	2.369	2.331	2.388	180,692	2.3660	0.00%
2006-03-24	0	6.250	6.200	6.250	6.200	6.250	69,000	429,450	6.2239	2.369	2.350	2.369	2.350	2.369	182,011	2.3595	-0.79%
2006-03-23	0	6.300	6.250	6.300	6.250	6.350	100,500	631,225	6.2808	2.388	2.369	2.388	2.369	2.407	265,104	2.3811	-0.79%
2006-03-22	0	6.350	6.350	6.400	6.350	6.400	85,100	544,095	6.3936	2.407	2.407	2.426	2.407	2.426	224,481	2.4238	0.00%
2006-03-21	0	6.350	6.300	6.350	6.250	6.450	230,600	1,473,180	6.3885	2.407	2.388	2.407	2.369	2.445	608,287	2.4218	2.42%
2006-03-20	0	6.200	6.200	6.250	6.200	6.350	143,600	904,710	6.3002	2.350	2.350	2.369	2.350	2.407	378,795	2.3884	-1.59%
2006-03-17	0	6.300	6.250	6.300	6.250	6.350	113,600	714,740	6.2917	2.388	2.369	2.388	2.369	2.407	299,659	2.3852	1.61%
2006-03-16	0	6.200	6.200	6.250	6.200	6.200	420,000	2,604,000	6.2000	2.350	2.350	2.369	2.350	2.350	1,107,895	2.3504	1.64%
2006-03-15	0	6.100	6.050	6.100	5.900	6.100	66,800	401,540	6.0111	2.312	2.294	2.312	2.237	2.312	176,208	2.2788	0.00%
2006-03-14	0	6.100	6.100	6.150	5.900	6.100	54,000	326,900	6.0537	2.312	2.312	2.331	2.237	2.312	142,444	2.2949	0.00%
2006-03-13	0	6.100	6.050	6.150	6.050	6.150	34,000	208,500	6.1324	2.312	2.294	2.331	2.294	2.331	89,687	2.3248	0.83%
2006-03-10	0	6.050	6.000	6.050	5.950	6.050	43,600	260,900	5.9839	2.294	2.275	2.294	2.256	2.294	115,010	2.2685	0.00%
2006-03-09	0	6.050	6.000	6.050	5.950	6.050	183,100	1,093,870	5.9742	2.294	2.275	2.294	2.256	2.294	482,990	2.2648	1.68%
2006-03-08	0	5.950	5.950	6.000	5.850	6.000	346,700	2,051,935	5.9185	2.256	2.256	2.275	2.218	2.275	914,541	2.2437	-1.65%
2006-03-07	0	6.050	6.050	6.200	6.050	6.200	161,000	986,000	6.1242	2.294	2.294	2.350	2.294	2.350	424,693	2.3217	-3.20%
2006-03-06	0	6.250	6.200	6.250	6.100	6.250	299,500	1,862,026	6.2171	2.369	2.350	2.369	2.312	2.369	790,035	2.3569	0.00%
2006-03-03	0	6.250	6.200	6.300	6.200	6.300	38,200	238,000	6.2304	2.369	2.350	2.388	2.350	2.388	100,766	2.3619	-0.79%
2006-03-02	0	6.300	6.250	6.300	6.250	6.350	345,000	2,173,650	6.3004	2.388	2.369	2.388	2.369	2.407	910,057	2.3885	0.80%
2006-03-01	0	6.250	6.200	6.250	6.200	6.250	40,000	249,900	6.2475	2.369	2.350	2.369	2.350	2.369	105,514	2.3684	0.00%
2006-02-28	0	6.250	6.200	6.250	6.200	6.300	688,000	4,336,700	6.3033	2.369	2.350	2.369	2.350	2.388	1,814,838	2.3896	-1.57%
2006-02-27	0	6.350	6.300	6.350	6.300	6.350	232,800	1,476,130	6.3408	2.407	2.388	2.407	2.388	2.407	614,091	2.4038	0.79%
2006-02-24	0	6.300	6.300	6.350	6.250	6.300	235,000	1,479,250	6.2947	2.388	2.388	2.407	2.369	2.388	619,894	2.3863	2.44%
2006-02-23	0	6.150	6.150	6.200	6.100	6.200	163,000	997,775	6.1213	2.331	2.331	2.350	2.312	2.350	429,969	2.3206	0.82%
2006-02-22	0	6.100	6.050	6.100	6.000	6.100	163,000	982,950	6.0304	2.312	2.294	2.312	2.275	2.312	429,969	2.2861	0.83%
2006-02-21	0	6.050	6.050	6.200	5.850	6.100	170,000	1,024,500	6.0265	2.294	2.294	2.350	2.218	2.312	448,434	2.2846	-0.82%
2006-02-20	0	6.100	6.050	6.100	6.000	6.100	151,000	912,950	6.0460	2.312	2.294	2.312	2.275	2.312	398,315	2.2920	1.67%
2006-02-17	0	6.000	5.950	6.050	6.000	6.050	103,000	620,300	6.0223	2.275	2.256	2.294	2.275	2.294	271,698	2.2830	-1.64%
2006-02-16	0	6.100	6.050	6.100	6.100	6.150	139,500	851,800	6.1061	2.312	2.294	2.312	2.312	2.331	367,980	2.3148	0.00%
2006-02-15	0	6.100	6.000	6.100	6.000	6.200	104,000	636,200	6.1173	2.312	2.275	2.312	2.275	2.350	274,336	2.3191	-1.61%
2006-02-14	0	6.200	6.200	6.250	6.200	6.250	43,000	267,300	6.2163	2.350	2.350	2.369	2.350	2.369	113,427	2.3566	0.00%
2006-02-13	0	6.200	6.200	6.250	6.200	6.250	50,000	311,500	6.2300	2.350	2.350	2.369	2.350	2.369	131,892	2.3618	0.00%
2006-02-10	0	6.200	6.200	6.250	6.150	6.200	118,000	730,500	6.1907	2.350	2.350	2.369	2.331	2.350	311,266	2.3469	-2.36%
2006-02-09	0	6.350	6.100	6.350	6.200	6.350	198,000	1,247,900	6.3025	2.407	2.312	2.407	2.350	2.407	522,294	2.3893	0.79%
2006-02-08	0	6.300	6.300	6.350	6.250	6.350	149,300	940,795	6.3014	2.388	2.388	2.407	2.369	2.407	393,830	2.3888	-1.56%
2006-02-07	0	6.400	6.300	6.400	6.300	6.500	270,000	1,727,200	6.3970	2.426	2.388	2.426	2.388	2.464	712,219	2.4251	0.00%
2006-02-06	0	6.400	6.350	6.400	6.100	6.400	435,608	2,732,670	6.2732	2.426	2.407	2.426	2.312	2.426	1,149,067	2.3782	3.23%
2006-02-03	0	6.200	6.200	6.250	6.000	6.250	643,500	3,968,025	6.1663	2.350	2.350	2.369	2.275	2.369	1,697,454	2.3376	3.33%
2006-02-02	0	6.000	5.950	6.000	5.800	6.050	228,622	1,357,595	5.9382	2.275	2.256	2.275	2.199	2.294	603,070	2.2511	4.35%
2006-02-01	0	5.750	5.650	5.800	5.650	5.800	142,000	813,700	5.7303	2.180	2.142	2.199	2.142	2.199	374,574	2.1723	0.88%
2006-01-27	0	5.700	5.650	5.700	5.550	5.700	270,900	1,526,955	5.6366	2.161	2.142	2.161	2.104	2.161	714,593	2.1368	3.64%
2006-01-26	0	5.500	5.500	5.550	5.450	5.500	125,500	685,465	5.4619	2.085	2.085	2.104	2.066	2.085	331,050	2.0706	0.92%
2006-01-25	0	5.450	5.400	5.500	5.450	5.500	141,181	770,000	5.4540	2.066	2.047	2.085	2.066	2.085	372,414	2.0676	-1.80%
2006-01-24	0	5.550	5.450	5.550	5.450	5.550	148,500	816,275	5.4968	2.104	2.066	2.104	2.066	2.104	391,720	2.0838	0.00%
2006-01-23	0	5.550	5.500	5.550	5.350	5.550	102,000	557,900	5.4696	2.104	2.085	2.104	2.028	2.104	269,060	2.0735	1.83%
2006-01-20	0	5.450	5.350	5.500	5.350	5.450	70,000	378,100	5.4014	2.066	2.028	2.085	2.028	2.066	184,649	2.0477	1.87%
2006-01-19	0	5.350	5.350	5.400	5.350	5.400	52,000	278,800	5.3615	2.028	2.028	2.047	2.028	2.047	137,168	2.0325	0.00%
2006-01-18	0	5.350	5.350	5.400	5.350	5.350	63,200	337,880	5.3462	2.028	2.028	2.047	2.028	2.028	166,712	2.0267	-0.93%
2006-01-17	0	5.400	5.350	5.400	5.350	5.450	203,000	1,094,850	5.3933	2.047	2.028	2.047	2.028	2.066	535,483	2.0446	0.00%
2006-01-16	0	5.400	5.400	5.450	5.350	5.400	79,200	427,410	5.3966	2.047	2.047	2.066	2.028	2.047	208,917	2.0458	0.93%
2006-01-13	0	5.350	5.350	5.450	5.350	5.350	43,800	233,970	5.3418	2.028	2.028	2.066	2.028	2.028	115,538	2.0251	-1.83%
2006-01-12	0	5.450	5.350	5.500	5.300	5.450	201,000	1,083,450	5.3903	2.066	2.028	2.085	2.009	2.066	530,207	2.0434	0.93%
2006-01-11	0	5.400	5.400	5.450	5.400	5.400	54,600	294,450	5.3929	2.047	2.047	2.066	2.047	2.047	144,026	2.0444	-0.92%
2006-01-10	0	5.450	5.400	5.450	5.300	5.450	229,000	1,227,300	5.3594	2.066	2.047	2.066	2.009	2.066	604,067	2.0317	1.87%
2006-01-09	0	5.350	5.300	5.350	5.300	5.500	261,000	1,398,200	5.3571	2.028	2.009	2.028	2.009	2.085	688,478	2.0309	-0.93%
2006-01-06	0	5.400	5.400	5.450	5.350	5.450	108,000	582,300	5.3917	2.047	2.047	2.066	2.028	2.066	284,887	2.0440	-1.82%
2006-01-05	0	5.500	5.500	5.550	5.500	5.600	202,500	1,113,925	5.5009	2.085	2.085	2.104	2.085	2.123	534,164	2.0854	-1.79%
2006-01-04	0	5.600	5.500	5.600	5.450	5.600	226,800	1,251,550	5.5183	2.123	2.085	2.123	2.066	2.123	598,264	2.0920	1.82%
2006-01-03	0	5.500	5.500	5.550	5.450	5.500	231,000	1,264,350	5.4734	2.085	2.085	2.104	2.066	2.085	609,343	2.0749	0.00%
2005-12-30	0	5.500	5.500	5.550	5.500	5.550	113,400	624,520	5.5072	2.085	2.085	2.104	2.085	2.104	299,132	2.0878	-0.90%
2005-12-29	0	5.550	5.500	5.550	5.500	5.600	201,000	1,108,650	5.5157	2.104	2.085	2.104	2.085	2.123	530,207	2.0910	0.00%
2005-12-28	0	5.550	5.500	5.600	5.500	5.600	152,000	842,600	5.5434	2.104	2.085	2.123	2.085	2.123	400,953	2.1015	0.91%
2005-12-23	0	5.500	5.500	5.550	5.400	5.550	278,600	1,532,480	5.5006	2.085	2.085	2.104	2.047	2.104	734,904	2.0853	1.85%
2005-12-22	0	5.400	5.350	5.450	5.200	5.400	637,300	3,399,975	5.3350	2.047	2.028	2.066	1.971	2.047	1,681,099	2.0225	4.85%
2005-12-21	0	5.150	5.150	5.200	5.150	5.250	170,200	876,790	5.1515	1.952	1.952	1.971	1.952	1.990	448,961	1.9529	-0.96%
2005-12-20	0	5.200	5.200	5.250	5.150	5.300	152,000	791,900	5.2099	1.971	1.971	1.990	1.952	2.009	400,953	1.9750	0.00%
2005-12-19	0	5.200	5.200	5.300	5.050	5.300	884,600	4,577,870	5.1751	1.971	1.971	2.009	1.914	2.009	2,333,439	1.9619	2.97%
2005-12-16	0	5.050	5.050	5.100	5.050	5.100	154,000	779,750	5.0633	1.914	1.914	1.933	1.914	1.933	406,228	1.9195	0.00%
2005-12-15	0	5.050	5.050	5.100	4.900	5.050	375,500	1,880,150	5.0071	1.914	1.914	1.933	1.858	1.914	990,511	1.8982	3.59%
2005-12-14	0	4.875	4.875	4.900	4.825	4.875	23,000	111,500	4.8478	1.848	1.848	1.858	1.829	1.848	60,670	1.8378	-0.51%
2005-12-13	0	4.900	4.875	4.900	4.825	5.000	190,000	925,300	4.8700	1.858	1.848	1.858	1.829	1.895	501,191	1.8462	-0.41%
2005-12-12	0	5.100	5.050	5.100	5.100	5.200	370,000	1,898,500	5.1311	1.865	1.847	1.865	1.865	1.902	1,011,711	1.8765	-0.97%
2005-12-09	0	5.150	5.100	5.150	5.100	5.150	317,300	1,630,300	5.1380	1.883	1.865	1.883	1.865	1.883	867,610	1.8791	1.98%
2005-12-08	0	5.050	5.050	5.100	5.000	5.050	172,400	867,950	5.0345	1.847	1.847	1.865	1.829	1.847	471,402	1.8412	1.51%
2005-12-07	0	4.975	4.950	4.975	4.925	4.975	147,200	729,320	4.9546	1.819	1.810	1.819	1.801	1.819	402,497	1.8120	0.51%
2005-12-06	0	4.950	4.925	4.975	4.900	5.200	550,000	2,753,200	5.0058	1.810	1.801	1.819	1.792	1.902	1,503,894	1.8307	-4.81%
2005-12-05	0	5.200	5.150	5.200	5.050	5.300	703,000	3,645,400	5.1855	1.902	1.883	1.902	1.847	1.938	1,922,250	1.8964	4.00%
2005-12-02	0	5.000	5.000	5.050	4.850	5.000	841,200	4,169,255	4.9563	1.829	1.829	1.847	1.774	1.829	2,300,138	1.8126	3.09%
2005-12-01	0	4.850	4.825	4.850	4.750	4.850	639,800	3,072,035	4.8016	1.774	1.765	1.774	1.737	1.774	1,749,439	1.7560	2.11%
2005-11-30	0	4.750	4.750	4.775	4.700	4.850	1,721,200	8,212,900	4.7716	1.737	1.737	1.746	1.719	1.774	4,706,368	1.7451	4.40%
2005-11-29	0	4.550	4.550	4.575	4.475	4.550	426,200	1,933,130	4.5357	1.664	1.664	1.673	1.637	1.664	1,165,381	1.6588	2.82%
2005-11-28	0	4.425	4.425	4.450	4.425	4.450	157,000	696,925	4.4390	1.618	1.618	1.627	1.618	1.627	429,293	1.6234	0.00%
2005-11-25	0	4.425	4.400	4.425	4.425	4.425	39,000	172,450	4.4218	1.618	1.609	1.618	1.618	1.618	106,640	1.6171	0.57%
2005-11-24	0	4.400	4.400	4.425	4.400	4.425	76,200	336,710	4.4188	1.609	1.609	1.618	1.609	1.618	208,358	1.6160	-0.56%
2005-11-23	0	4.425	4.375	4.425	4.400	4.425	50,000	220,100	4.4020	1.618	1.600	1.618	1.609	1.618	136,718	1.6099	1.14%
2005-11-22	0	4.375	4.375	4.400	4.375	4.375	34,000	148,750	4.3750	1.600	1.600	1.609	1.600	1.600	92,968	1.6000	0.00%
2005-11-21	0	4.375	4.375	4.400	4.375	4.400	22,000	96,550	4.3886	1.600	1.600	1.609	1.600	1.609	60,156	1.6050	-0.57%
2005-11-18	0	4.400	4.375	4.400	4.375	4.425	110,000	483,900	4.3991	1.609	1.600	1.609	1.600	1.618	300,779	1.6088	1.15%
2005-11-17	0	4.350	4.350	4.375	4.350	4.375	54,200	235,850	4.3515	1.591	1.591	1.600	1.591	1.600	148,202	1.5914	-0.57%
2005-11-16	0	4.375	4.350	4.375	4.375	4.375	20,000	87,500	4.3750	1.600	1.591	1.600	1.600	1.600	54,687	1.6000	0.57%
2005-11-15	0	4.350	4.350	4.375	4.350	4.350	48,400	210,500	4.3492	1.591	1.591	1.600	1.591	1.591	132,343	1.5906	0.00%
2005-11-14	0	4.350	4.350	4.375	4.350	4.350	16,000	69,600	4.3500	1.591	1.591	1.600	1.591	1.591	43,750	1.5909	-0.57%
2005-11-11	0	4.375	4.350	4.375	4.350	4.375	10,500	45,725	4.3548	1.600	1.591	1.600	1.591	1.600	28,711	1.5926	0.57%
2005-11-10	0	4.350	4.350	4.375	4.350	4.350	49,704	216,042	4.3466	1.591	1.591	1.600	1.591	1.591	135,908	1.5896	-0.57%
2005-11-09	0	4.375	4.375	4.400	4.350	4.400	25,200	110,270	4.3758	1.600	1.600	1.609	1.591	1.609	68,906	1.6003	-0.57%
2005-11-08	0	4.400	4.400	4.450	4.375	4.400	82,000	360,500	4.3963	1.609	1.609	1.627	1.600	1.609	224,217	1.6078	0.00%
2005-11-07	0	4.400	4.375	4.425	4.300	4.400	158,000	694,150	4.3934	1.609	1.600	1.618	1.573	1.609	432,028	1.6067	2.33%
2005-11-04	0	4.300	4.300	4.325	4.300	4.325	189,000	812,700	4.3000	1.573	1.573	1.582	1.573	1.582	516,793	1.5726	0.58%
2005-11-03	0	4.275	4.225	4.300	-	-	0	0	-	1.563	1.545	1.573	-	-	0	-	0.00%
2005-11-02	0	4.275	4.250	4.300	4.275	4.325	782,000	3,362,200	4.2995	1.563	1.554	1.573	1.563	1.582	2,138,264	1.5724	-1.16%
2005-11-01	0	4.325	4.300	4.325	4.325	4.350	90,000	389,300	4.3256	1.582	1.573	1.582	1.582	1.591	246,092	1.5819	-0.57%
2005-10-31	0	4.350	4.300	4.350	4.200	4.350	119,500	506,600	4.2393	1.591	1.573	1.591	1.536	1.591	326,755	1.5504	3.57%
2005-10-28	0	4.200	4.200	4.250	4.200	4.250	278,000	1,169,400	4.2065	1.536	1.536	1.554	1.536	1.554	760,150	1.5384	-0.59%
2005-10-27	0	4.225	4.225	4.250	4.200	4.250	125,800	530,025	4.2132	1.545	1.545	1.554	1.536	1.554	343,982	1.5409	-0.59%
2005-10-26	0	4.250	4.225	4.275	4.225	4.250	151,000	640,775	4.2435	1.554	1.545	1.563	1.545	1.554	412,887	1.5519	-1.16%
2005-10-25	0	4.300	4.300	4.325	4.275	4.500	1,056,000	4,604,400	4.3602	1.573	1.573	1.582	1.563	1.646	2,887,477	1.5946	-4.44%
2005-10-24	0	4.500	4.475	4.500	4.225	4.600	1,608,300	7,217,485	4.4876	1.646	1.637	1.646	1.545	1.682	4,397,660	1.6412	4.65%
2005-10-21	0	4.300	4.250	4.325	4.200	4.300	414,400	1,778,360	4.2914	1.573	1.554	1.582	1.536	1.573	1,133,116	1.5694	2.38%
2005-10-20	0	4.200	4.200	4.225	4.200	4.200	164,000	688,800	4.2000	1.536	1.536	1.545	1.536	1.536	448,434	1.5360	0.00%
2005-10-19	0	4.200	4.200	4.225	4.200	4.200	120,700	506,870	4.1994	1.536	1.536	1.545	1.536	1.536	330,036	1.5358	0.00%
2005-10-18	0	4.200	4.200	4.250	4.150	4.200	160,500	670,288	4.1762	1.536	1.536	1.554	1.518	1.536	438,864	1.5273	0.60%
2005-10-17	0	4.175	4.125	4.175	4.125	4.175	46,000	191,350	4.1598	1.527	1.509	1.527	1.509	1.527	125,780	1.5213	1.21%
2005-10-14	0	4.125	4.125	4.150	4.100	4.125	461,000	1,898,825	4.1189	1.509	1.509	1.518	1.499	1.509	1,260,537	1.5064	0.61%
2005-10-13	0	4.100	4.100	4.150	4.075	4.125	254,500	1,047,813	4.1171	1.499	1.499	1.518	1.490	1.509	695,893	1.5057	-0.61%
2005-10-12	0	4.125	4.125	4.150	3.975	4.200	549,000	2,248,250	4.0952	1.509	1.509	1.518	1.454	1.536	1,501,160	1.4977	-1.79%
2005-10-10	0	4.200	4.200	4.250	4.200	4.250	168,000	707,000	4.2083	1.536	1.536	1.554	1.536	1.554	459,371	1.5391	-0.59%
2005-10-07	0	4.225	4.200	4.225	4.200	4.225	49,600	208,430	4.2022	1.545	1.536	1.545	1.536	1.545	135,624	1.5368	0.60%
2005-10-06	0	4.200	4.200	4.225	4.125	4.225	1,012,245	4,245,305	4.1940	1.536	1.536	1.545	1.509	1.545	2,767,835	1.5338	0.00%
2005-10-05	0	4.200	4.175	4.200	4.200	4.325	414,000	1,767,000	4.2681	1.536	1.527	1.536	1.536	1.582	1,132,022	1.5609	-2.33%
2005-10-04	0	4.300	4.300	4.325	4.300	4.325	21,600	93,170	4.3134	1.573	1.573	1.582	1.573	1.582	59,062	1.5775	0.00%
2005-10-03	0	4.300	4.300	4.325	4.300	4.300	336,000	1,444,800	4.3000	1.573	1.573	1.582	1.573	1.573	918,743	1.5726	0.00%
2005-09-30	0	4.300	4.300	4.325	4.300	4.325	334,000	1,437,000	4.3024	1.573	1.573	1.582	1.573	1.582	913,274	1.5735	0.00%
2005-09-29	0	4.300	4.300	4.350	4.300	4.325	77,200	332,540	4.3075	1.573	1.573	1.591	1.573	1.582	211,092	1.5753	0.00%
2005-09-28	0	4.300	4.300	4.350	4.300	4.300	4,000	17,200	4.3000	1.573	1.573	1.591	1.573	1.573	10,937	1.5726	0.00%
2005-09-27	0	4.300	4.300	4.350	4.300	4.325	100,000	430,250	4.3025	1.573	1.573	1.591	1.573	1.582	273,435	1.5735	0.00%
2005-09-26	0	4.300	4.300	4.325	4.300	4.350	43,000	186,000	4.3256	1.573	1.573	1.582	1.573	1.591	117,577	1.5819	0.00%
2005-09-23	0	4.300	4.300	4.325	4.300	4.300	100,000	430,150	4.3015	1.573	1.573	1.582	1.573	1.573	273,435	1.5731	0.00%
2005-09-22	0	4.300	4.300	4.350	4.300	4.325	94,000	405,150	4.3101	1.573	1.573	1.591	1.573	1.582	257,029	1.5763	-0.58%
2005-09-21	0	4.325	4.300	4.325	4.300	4.325	100,000	430,200	4.3020	1.582	1.573	1.582	1.573	1.582	273,435	1.5733	0.58%
2005-09-20	0	4.300	4.300	4.350	4.300	4.325	171,000	735,950	4.3038	1.573	1.573	1.591	1.573	1.582	467,574	1.5740	0.00%
2005-09-16	0	4.300	4.300	4.325	4.300	4.300	72,000	309,600	4.3000	1.573	1.573	1.582	1.573	1.573	196,873	1.5726	0.00%
2005-09-15	0	4.300	4.300	4.325	4.300	4.325	161,000	692,865	4.3035	1.573	1.573	1.582	1.573	1.582	440,231	1.5739	-1.15%
2005-09-14	0	4.350	4.325	4.350	4.325	4.350	54,000	234,300	4.3389	1.591	1.582	1.591	1.582	1.591	147,655	1.5868	0.00%
2005-09-13	0	4.350	4.350	4.375	4.350	4.375	76,000	331,150	4.3572	1.591	1.591	1.600	1.591	1.600	207,811	1.5935	-0.57%
2005-09-12	0	4.375	4.375	4.400	4.350	4.400	110,000	481,200	4.3745	1.600	1.600	1.609	1.591	1.609	300,779	1.5998	0.57%
2005-09-09	0	4.350	4.350	4.400	4.325	4.400	264,000	1,150,550	4.3581	1.591	1.591	1.609	1.582	1.609	721,869	1.5938	0.58%
2005-09-08	0	4.325	4.325	4.350	4.325	4.375	214,000	931,800	4.3542	1.582	1.582	1.591	1.582	1.600	585,152	1.5924	0.00%
2005-09-07	0	4.325	4.325	4.350	4.325	4.375	123,000	535,675	4.3551	1.582	1.582	1.591	1.582	1.600	336,325	1.5927	-1.14%
2005-09-06	0	4.375	4.325	4.375	4.300	4.400	434,000	1,890,650	4.3563	1.600	1.582	1.600	1.573	1.609	1,186,709	1.5932	1.74%
2005-09-05	0	4.300	4.300	4.325	4.300	4.325	166,000	713,450	4.2979	1.573	1.573	1.582	1.573	1.582	453,903	1.5718	0.58%
2005-09-02	0	4.275	4.250	4.275	4.275	4.325	298,000	1,279,200	4.2926	1.563	1.554	1.563	1.563	1.582	814,837	1.5699	-1.16%
2005-09-01	0	4.325	4.325	4.350	4.325	4.400	158,000	689,700	4.3652	1.582	1.582	1.591	1.582	1.609	432,028	1.5964	0.58%
2005-08-31	0	4.300	4.300	4.350	4.225	4.300	418,000	1,774,000	4.2440	1.573	1.573	1.591	1.545	1.573	1,142,960	1.5521	2.38%
2005-08-30	0	4.200	4.200	4.225	4.200	4.225	26,200	110,270	4.2088	1.536	1.536	1.545	1.536	1.545	71,640	1.5392	-0.59%
2005-08-29	0	4.225	4.200	4.250	4.175	4.225	170,000	712,050	4.1885	1.545	1.536	1.554	1.527	1.545	464,840	1.5318	1.20%
2005-08-26	0	4.175	4.175	4.200	4.150	4.200	198,000	829,000	4.1869	1.527	1.527	1.536	1.518	1.536	541,402	1.5312	-0.60%
2005-08-25	0	4.200	4.200	4.250	4.175	4.225	200,000	839,300	4.1965	1.536	1.536	1.554	1.527	1.545	546,871	1.5347	-1.75%
2005-08-24	0	4.275	4.250	4.300	4.225	4.300	138,000	591,050	4.2830	1.563	1.554	1.573	1.545	1.573	377,341	1.5664	0.59%
2005-08-23	0	4.250	4.250	4.300	4.225	4.325	652,000	2,778,350	4.2613	1.554	1.554	1.573	1.545	1.582	1,782,798	1.5584	-1.16%
2005-08-22	0	4.300	4.300	4.325	4.275	4.375	411,500	1,774,000	4.3111	1.573	1.573	1.582	1.563	1.600	1,125,186	1.5766	-0.19%
2005-08-19	0	4.400	4.400	4.425	4.375	4.425	699,000	3,076,275	4.4010	1.576	1.576	1.584	1.567	1.584	1,952,130	1.5759	-0.56%
2005-08-18	0	4.425	4.425	4.450	4.375	4.450	1,304,000	5,747,300	4.4074	1.584	1.584	1.593	1.567	1.593	3,641,742	1.5782	1.72%
2005-08-17	0	4.350	4.350	4.375	4.275	4.350	708,000	3,056,900	4.3177	1.558	1.558	1.567	1.531	1.558	1,977,265	1.5460	1.75%
2005-08-16	0	4.275	4.275	4.300	4.275	4.300	354,000	1,516,200	4.2831	1.531	1.531	1.540	1.531	1.540	988,632	1.5336	0.59%
2005-08-15	0	4.250	4.225	4.250	4.200	4.250	201,108	850,121	4.2272	1.522	1.513	1.522	1.504	1.522	561,644	1.5136	1.19%
2005-08-12	0	4.200	4.200	4.225	4.175	4.225	240,322	1,009,548	4.2008	1.504	1.504	1.513	1.495	1.513	671,158	1.5042	0.60%
2005-08-11	0	4.175	4.175	4.200	4.175	4.200	107,600	449,945	4.1816	1.495	1.495	1.504	1.495	1.504	300,500	1.4973	-0.60%
2005-08-10	0	4.200	4.175	4.200	4.175	4.200	104,000	436,400	4.1962	1.504	1.495	1.504	1.495	1.504	290,446	1.5025	0.60%
2005-08-09	0	4.175	4.150	4.200	4.175	4.225	313,158	1,314,898	4.1988	1.495	1.486	1.504	1.495	1.513	874,571	1.5035	-1.18%
2005-08-08	0	4.225	4.200	4.225	4.150	4.225	774,000	3,232,450	4.1763	1.513	1.504	1.513	1.486	1.513	2,161,586	1.4954	1.20%
2005-08-05	0	4.175	4.150	4.175	4.075	4.175	595,000	2,480,100	4.1682	1.495	1.486	1.495	1.459	1.495	1,661,684	1.4925	2.45%
2005-08-04	0	4.075	4.075	4.175	4.075	4.125	388,000	1,587,950	4.0927	1.459	1.459	1.495	1.459	1.477	1,083,586	1.4655	-0.61%
2005-08-03	0	4.100	4.075	4.100	4.075	4.100	256,000	1,049,300	4.0988	1.468	1.459	1.468	1.459	1.468	714,943	1.4677	0.00%
2005-08-02	0	4.100	4.100	4.150	4.100	4.150	238,000	977,500	4.1071	1.468	1.468	1.486	1.468	1.486	664,674	1.4706	0.61%
2005-08-01	0	4.075	4.075	4.100	4.075	4.125	108,200	443,195	4.0961	1.459	1.459	1.468	1.459	1.477	302,175	1.4667	0.00%
2005-07-29	0	4.075	4.075	4.100	4.050	4.100	212,000	864,450	4.0776	1.459	1.459	1.468	1.450	1.468	592,062	1.4601	0.00%
2005-07-28	0	4.075	4.075	4.100	4.075	4.125	193,000	788,075	4.0833	1.459	1.459	1.468	1.459	1.477	539,000	1.4621	-0.61%
2005-07-27	0	4.100	4.100	4.125	4.100	4.150	153,000	628,950	4.1108	1.468	1.468	1.477	1.468	1.486	427,290	1.4720	0.00%
2005-07-26	0	4.100	4.075	4.125	4.075	4.100	162,400	665,250	4.0964	1.468	1.459	1.477	1.459	1.468	453,542	1.4668	1.23%
2005-07-25	0	4.050	4.050	4.150	4.050	4.100	900,000	3,666,550	4.0739	1.450	1.450	1.486	1.450	1.468	2,513,472	1.4588	0.00%
2005-07-22	0	4.050	4.050	4.075	4.050	4.125	617,700	2,526,550	4.0903	1.450	1.450	1.459	1.450	1.477	1,725,080	1.4646	-1.82%
2005-07-21	0	4.125	4.125	4.150	4.125	4.200	264,000	1,096,400	4.1530	1.477	1.477	1.486	1.477	1.504	737,285	1.4871	-0.60%
2005-07-20	0	4.150	4.150	4.175	4.150	4.200	382,500	1,596,125	4.1729	1.486	1.486	1.495	1.486	1.504	1,068,226	1.4942	-0.60%
2005-07-19	0	4.175	4.175	4.200	4.175	4.250	288,000	1,212,650	4.2106	1.495	1.495	1.504	1.495	1.522	804,311	1.5077	1.21%
2005-07-18	0	4.125	4.125	4.150	4.025	4.225	326,000	1,348,750	4.1373	1.477	1.477	1.486	1.441	1.513	910,435	1.4814	-2.37%
2005-07-15	0	4.225	4.200	4.225	4.175	4.250	265,000	1,116,225	4.2122	1.513	1.504	1.513	1.495	1.522	740,078	1.5083	1.81%
2005-07-14	0	4.150	4.150	4.175	4.125	4.200	375,500	1,559,088	4.1520	1.486	1.486	1.495	1.477	1.504	1,048,676	1.4867	0.61%
2005-07-13	0	4.125	4.100	4.150	3.950	4.250	2,111,090	8,556,978	4.0533	1.477	1.468	1.486	1.414	1.522	5,895,740	1.4514	-0.60%
2005-07-12	0	4.150	4.125	4.150	4.150	4.575	1,992,000	8,581,100	4.3078	1.486	1.477	1.486	1.486	1.638	5,563,151	1.5425	-7.26%
2005-07-11	0	4.475	4.450	4.475	4.425	4.525	487,000	2,174,850	4.4658	1.602	1.593	1.602	1.584	1.620	1,360,068	1.5991	1.13%
2005-07-08	0	4.425	4.400	4.450	4.400	4.500	288,500	1,275,800	4.4222	1.584	1.576	1.593	1.576	1.611	805,707	1.5835	0.00%
2005-07-07	0	4.425	4.425	4.450	4.425	4.550	631,998	2,832,941	4.4825	1.584	1.584	1.593	1.584	1.629	1,765,010	1.6051	-0.56%
2005-07-06	0	4.450	4.450	4.475	4.300	4.500	791,800	3,506,785	4.4289	1.593	1.593	1.602	1.540	1.611	2,211,297	1.5858	3.49%
2005-07-05	0	4.300	4.275	4.300	4.300	4.300	273,600	1,176,320	4.2994	1.540	1.531	1.540	1.540	1.540	764,096	1.5395	0.00%
2005-07-04	0	4.300	4.275	4.300	4.275	4.300	294,000	1,260,800	4.2884	1.540	1.531	1.540	1.531	1.540	821,068	1.5356	1.78%
2005-06-30	0	4.225	4.200	4.250	4.200	4.300	222,000	944,500	4.2545	1.513	1.504	1.522	1.504	1.540	619,990	1.5234	0.60%
2005-06-29	0	4.200	4.175	4.200	4.175	4.200	116,000	486,600	4.1948	1.504	1.495	1.504	1.495	1.504	323,959	1.5020	0.00%
2005-06-28	0	4.200	4.175	4.225	4.175	4.200	54,000	226,750	4.1991	1.504	1.495	1.513	1.495	1.504	150,808	1.5036	0.60%
2005-06-27	0	4.175	4.175	4.250	4.125	4.200	106,000	442,300	4.1726	1.495	1.495	1.522	1.477	1.504	296,031	1.4941	0.60%
2005-06-24	0	4.150	4.150	4.200	4.150	4.200	128,000	535,050	4.1801	1.486	1.486	1.504	1.486	1.504	357,472	1.4968	-0.60%
2005-06-23	0	4.175	4.175	4.200	4.175	4.200	81,600	340,770	4.1761	1.495	1.495	1.504	1.495	1.504	227,888	1.4953	0.00%
2005-06-22	0	4.175	4.150	4.200	4.175	4.225	222,000	929,850	4.1885	1.495	1.486	1.504	1.495	1.513	619,990	1.4998	-0.60%
2005-06-21	0	4.200	4.200	4.275	4.175	4.275	13,000	54,775	4.2135	1.504	1.504	1.531	1.495	1.531	36,306	1.5087	-1.75%
2005-06-20	0	4.275	4.150	4.275	4.200	4.275	172,300	732,335	4.2503	1.531	1.486	1.531	1.504	1.531	481,190	1.5219	1.79%
2005-06-17	0	4.200	4.150	4.200	4.175	4.200	51,600	215,750	4.1812	1.504	1.486	1.504	1.495	1.504	144,106	1.4972	0.00%
2005-06-16	0	4.200	4.175	4.200	4.150	4.225	135,600	568,920	4.1956	1.504	1.495	1.504	1.486	1.513	378,696	1.5023	0.60%
2005-06-15	0	4.175	4.125	4.200	4.125	4.175	116,000	480,800	4.1448	1.495	1.477	1.504	1.477	1.495	323,959	1.4841	1.21%
2005-06-14	0	4.125	4.125	4.150	4.100	4.250	530,000	2,216,650	4.1824	1.477	1.477	1.486	1.468	1.522	1,480,156	1.4976	-2.94%
2005-06-13	0	4.250	4.250	4.275	4.250	4.300	157,600	672,265	4.2656	1.522	1.522	1.531	1.522	1.540	440,137	1.5274	-0.58%
2005-06-10	0	4.275	4.275	4.300	4.150	4.400	1,142,731	4,913,971	4.3002	1.531	1.531	1.540	1.486	1.576	3,191,358	1.5398	3.01%
2005-06-09	0	4.150	4.150	4.175	4.150	4.175	122,600	509,190	4.1533	1.486	1.486	1.495	1.486	1.495	342,391	1.4872	1.22%
2005-06-08	0	4.100	4.100	4.125	4.075	4.100	138,000	565,150	4.0953	1.468	1.468	1.477	1.459	1.468	385,399	1.4664	0.61%
2005-06-07	0	4.075	4.075	4.100	4.075	4.100	65,000	265,650	4.0869	1.459	1.459	1.468	1.459	1.468	181,529	1.4634	-0.61%
2005-06-06	0	4.100	4.075	4.100	4.025	4.100	386,100	1,577,090	4.0847	1.468	1.459	1.468	1.441	1.468	1,078,280	1.4626	0.00%
2005-06-03	0	4.100	4.050	4.100	4.075	4.175	170,400	703,060	4.1259	1.468	1.450	1.468	1.459	1.495	475,884	1.4774	-1.20%
2005-06-02	0	4.150	4.125	4.175	4.150	4.200	183,000	759,850	4.1522	1.486	1.477	1.495	1.486	1.504	511,073	1.4868	-1.19%
2005-06-01	0	4.200	4.175	4.225	4.100	4.200	254,600	1,055,755	4.1467	1.504	1.495	1.513	1.468	1.504	711,033	1.4848	0.00%
2005-05-31	0	4.200	4.175	4.200	4.125	4.200	292,000	1,221,550	4.1834	1.504	1.495	1.504	1.477	1.504	815,482	1.4979	1.82%
2005-05-30	0	4.125	4.125	4.150	4.100	4.150	91,000	374,025	4.1102	1.477	1.477	1.486	1.468	1.486	254,140	1.4717	1.23%
2005-05-27	0	4.075	4.075	4.100	4.050	4.100	71,000	289,000	4.0704	1.459	1.459	1.468	1.450	1.468	198,285	1.4575	0.00%
2005-05-26	0	4.075	4.025	4.100	4.000	4.075	56,000	225,850	4.0330	1.459	1.441	1.468	1.432	1.459	156,394	1.4441	1.24%
2005-05-25	0	4.025	4.000	4.025	3.975	4.100	292,000	1,179,550	4.0396	1.441	1.432	1.441	1.423	1.468	815,482	1.4464	-1.83%
2005-05-24	0	4.100	4.075	4.125	4.100	4.150	164,000	675,050	4.1162	1.468	1.459	1.477	1.468	1.486	458,010	1.4739	-0.61%
2005-05-23	0	4.125	4.100	4.125	4.075	4.200	350,700	1,452,853	4.1427	1.477	1.468	1.477	1.459	1.504	979,416	1.4834	1.23%
2005-05-20	0	4.075	4.075	4.100	4.050	4.150	374,400	1,528,850	4.0835	1.459	1.459	1.468	1.450	1.486	1,045,604	1.4622	-1.81%
2005-05-19	0	4.150	4.150	4.175	3.950	4.300	1,403,000	5,819,550	4.1479	1.486	1.486	1.495	1.414	1.540	3,918,224	1.4853	6.41%
2005-05-18	0	3.900	3.875	3.900	3.800	3.925	650,000	2,517,675	3.8733	1.396	1.388	1.396	1.361	1.405	1,815,285	1.3869	1.30%
2005-05-17	0	3.850	3.825	3.850	3.600	3.850	626,100	2,346,018	3.7470	1.379	1.370	1.379	1.289	1.379	1,748,539	1.3417	7.69%
2005-05-13	0	3.575	3.550	3.600	3.550	3.575	60,000	214,000	3.5667	1.280	1.271	1.289	1.271	1.280	167,565	1.2771	1.42%
2005-05-12	0	3.525	3.525	3.550	3.525	3.550	11,000	38,775	3.5250	1.262	1.262	1.271	1.262	1.271	30,720	1.2622	0.00%
2005-05-11	0	3.525	3.525	3.550	3.525	3.600	244,800	867,345	3.5431	1.262	1.262	1.271	1.262	1.289	683,664	1.2687	-3.42%
2005-05-10	0	3.650	3.600	3.650	3.625	3.650	73,000	265,400	3.6356	1.307	1.289	1.307	1.298	1.307	203,871	1.3018	0.69%
2005-05-09	1	-	-	-	-	-	0	0	-	1.298	-	-	-	-	0	-	0.00%
2005-05-06	0	3.625	3.600	3.625	3.600	3.625	96,200	347,500	3.6123	1.298	1.289	1.298	1.289	1.298	268,662	1.2934	0.00%
2005-05-05	0	3.625	3.625	3.650	3.575	3.650	106,000	382,500	3.6085	1.298	1.298	1.307	1.280	1.307	296,031	1.2921	1.40%
2005-05-04	0	3.575	3.550	3.575	3.550	3.600	140,300	501,643	3.5755	1.280	1.271	1.280	1.271	1.289	391,822	1.2803	0.70%
2005-05-03	0	3.550	3.550	3.575	3.550	3.550	100,000	355,000	3.5500	1.271	1.271	1.280	1.271	1.271	279,275	1.2712	0.71%
2005-04-29	0	3.525	3.525	3.550	3.500	3.525	82,300	288,870	3.5100	1.262	1.262	1.271	1.253	1.262	229,843	1.2568	0.71%
2005-04-28	0	3.500	3.500	3.525	3.500	3.500	60,000	210,000	3.5000	1.253	1.253	1.262	1.253	1.253	167,565	1.2532	-0.71%
2005-04-27	0	3.525	3.525	3.550	3.525	3.525	31,850	112,086	3.5192	1.262	1.262	1.271	1.262	1.262	88,949	1.2601	0.00%
2005-04-26	0	3.525	3.500	3.525	3.500	3.525	34,500	121,038	3.5083	1.262	1.253	1.262	1.253	1.262	96,350	1.2562	0.71%
2005-04-25	0	3.500	3.500	3.550	3.500	3.550	26,500	93,500	3.5283	1.253	1.253	1.271	1.253	1.271	74,008	1.2634	0.00%
2005-04-22	0	3.500	3.500	3.525	3.500	3.500	36,000	126,000	3.5000	1.253	1.253	1.262	1.253	1.253	100,539	1.2532	0.72%
2005-04-21	0	3.475	3.450	3.475	3.450	3.500	124,600	433,690	3.4807	1.244	1.235	1.244	1.235	1.253	347,976	1.2463	0.00%
2005-04-20	0	3.475	3.475	3.550	3.475	3.500	49,000	171,275	3.4954	1.244	1.244	1.271	1.244	1.253	136,845	1.2516	-0.71%
2005-04-19	0	3.500	3.475	3.550	3.475	3.525	60,000	210,500	3.5083	1.253	1.244	1.271	1.244	1.262	167,565	1.2562	0.72%
2005-04-18	0	3.475	3.450	3.475	3.475	3.475	60,000	208,500	3.4750	1.244	1.235	1.244	1.244	1.244	167,565	1.2443	-0.71%
2005-04-15	0	3.500	3.475	3.525	3.500	3.550	75,000	263,300	3.5107	1.253	1.244	1.262	1.253	1.271	209,456	1.2571	-0.71%
2005-04-14	0	3.525	3.525	3.550	3.525	3.525	10,000	35,250	3.5250	1.262	1.262	1.271	1.262	1.262	27,927	1.2622	0.00%
2005-04-13	0	3.525	3.525	3.550	3.500	3.525	92,000	322,700	3.5076	1.262	1.262	1.271	1.253	1.262	256,933	1.2560	0.71%
2005-04-12	0	3.500	3.500	3.525	3.500	3.500	28,000	98,000	3.5000	1.253	1.253	1.262	1.253	1.253	78,197	1.2532	0.00%
2005-04-11	0	3.500	3.500	3.550	3.475	3.550	166,504	586,839	3.5245	1.253	1.253	1.271	1.244	1.271	465,003	1.2620	0.72%
2005-04-08	0	3.475	3.475	3.550	3.475	3.475	4,000	13,900	3.4750	1.244	1.244	1.271	1.244	1.244	11,171	1.2443	-1.42%
2005-04-07	0	3.525	3.475	3.525	3.475	3.575	16,000	56,200	3.5125	1.262	1.244	1.262	1.244	1.280	44,684	1.2577	-0.70%
2005-04-06	0	3.550	3.500	3.550	3.575	3.600	12,000	42,950	3.5792	1.271	1.253	1.271	1.280	1.289	33,513	1.2816	2.16%
2005-04-04	0	3.475	3.475	3.550	3.475	3.475	50,000	173,750	3.4750	1.244	1.244	1.271	1.244	1.244	139,637	1.2443	-0.71%
2005-04-01	0	3.500	3.475	3.575	3.500	3.500	37,000	129,400	3.4973	1.253	1.244	1.280	1.253	1.253	103,332	1.2523	0.00%
2005-03-31	0	3.500	3.500	3.550	3.475	3.500	47,000	163,900	3.4872	1.253	1.253	1.271	1.244	1.253	131,259	1.2487	0.00%
2005-03-30	0	3.500	3.400	3.500	3.400	3.500	20,000	69,000	3.4500	1.253	1.217	1.253	1.217	1.253	55,855	1.2353	0.00%
2005-03-29	0	3.500	3.450	3.600	3.400	3.500	25,700	88,295	3.4356	1.253	1.235	1.289	1.217	1.253	71,774	1.2302	0.00%
2005-03-24	0	3.500	3.500	3.550	3.500	3.500	134,500	470,700	3.4996	1.253	1.253	1.271	1.253	1.253	375,624	1.2531	0.00%
2005-03-23	0	3.500	3.500	3.575	3.500	3.500	116,000	406,000	3.5000	1.253	1.253	1.280	1.253	1.253	323,959	1.2532	-2.10%
2005-03-22	0	3.575	3.500	3.575	-	-	1,045	3,553	3.4000	1.280	1.253	1.280	-	-	2,918	1.2174	-0.69%
2005-03-21	0	3.600	3.525	3.600	3.550	3.600	35,000	125,275	3.5793	1.289	1.262	1.289	1.271	1.289	97,746	1.2816	0.00%
2005-03-18	0	3.600	3.550	3.600	3.600	3.600	104,000	374,400	3.6000	1.289	1.271	1.289	1.289	1.289	290,446	1.2891	1.41%
2005-03-17	0	3.550	3.525	3.550	3.550	3.550	90,000	319,500	3.5500	1.271	1.262	1.271	1.271	1.271	251,347	1.2712	0.00%
2005-03-16	0	3.550	3.525	3.550	3.550	3.550	35,400	125,460	3.5441	1.271	1.262	1.271	1.271	1.271	98,863	1.2690	0.00%
2005-03-15	0	3.550	3.525	3.550	3.525	3.550	216,000	762,400	3.5296	1.271	1.262	1.271	1.262	1.271	603,233	1.2639	0.00%
2005-03-14	0	3.550	3.550	3.575	3.500	3.550	117,200	415,690	3.5468	1.271	1.271	1.280	1.253	1.271	327,310	1.2700	0.00%
2005-03-11	0	3.550	3.550	3.575	3.525	3.550	24,000	84,950	3.5396	1.271	1.271	1.280	1.262	1.271	67,026	1.2674	0.71%
2005-03-10	0	3.525	3.525	3.600	3.525	3.550	248,000	879,450	3.5462	1.262	1.262	1.289	1.262	1.271	692,601	1.2698	-2.08%
2005-03-09	0	3.600	3.600	3.625	3.575	3.625	323,000	1,161,125	3.5948	1.289	1.289	1.298	1.280	1.298	902,057	1.2872	0.70%
2005-03-08	0	3.575	3.575	3.600	3.550	3.600	190,920	682,047	3.5724	1.280	1.280	1.289	1.271	1.289	533,191	1.2792	0.00%
2005-03-07	0	3.575	3.550	3.600	3.550	3.600	316,000	1,125,050	3.5603	1.280	1.271	1.289	1.271	1.289	882,508	1.2748	-2.05%
2005-03-04	0	3.650	3.625	3.675	3.600	3.675	510,000	1,858,538	3.6442	1.307	1.298	1.316	1.289	1.316	1,424,301	1.3049	1.39%
2005-03-03	0	3.600	3.525	3.600	3.500	3.600	91,000	322,000	3.5385	1.289	1.262	1.289	1.253	1.289	254,140	1.2670	3.60%
2005-03-02	0	3.475	3.475	3.525	3.475	3.525	440,400	1,540,950	3.4990	1.244	1.244	1.262	1.244	1.262	1,229,926	1.2529	-2.11%
2005-03-01	0	3.550	3.500	3.550	3.475	3.550	74,000	260,250	3.5169	1.271	1.253	1.271	1.244	1.271	206,663	1.2593	1.43%
2005-02-28	0	3.500	3.500	3.575	3.500	3.575	95,300	339,935	3.5670	1.253	1.253	1.280	1.253	1.280	266,149	1.2772	-1.41%
2005-02-25	0	3.550	3.550	3.575	3.550	3.575	370,000	1,311,100	3.5435	1.271	1.271	1.280	1.271	1.280	1,033,316	1.2688	0.71%
2005-02-24	0	3.525	3.525	3.550	3.500	3.525	32,000	112,650	3.5203	1.262	1.262	1.271	1.253	1.262	89,368	1.2605	0.71%
2005-02-23	0	3.500	3.500	3.525	3.475	3.550	40,600	142,760	3.5163	1.253	1.253	1.262	1.244	1.271	113,386	1.2591	-0.71%
2005-02-22	0	3.525	3.500	3.525	3.500	3.525	54,000	189,750	3.5139	1.262	1.253	1.262	1.253	1.262	150,808	1.2582	-0.70%
2005-02-21	0	3.550	3.525	3.550	3.525	3.550	46,000	162,650	3.5359	1.271	1.262	1.271	1.262	1.271	128,466	1.2661	0.00%
2005-02-18	0	3.550	3.550	3.575	3.500	3.575	81,000	285,300	3.5222	1.271	1.271	1.280	1.253	1.280	226,212	1.2612	1.43%
2005-02-17	0	3.500	3.475	3.525	3.500	3.575	264,480	937,994	3.5466	1.253	1.244	1.262	1.253	1.280	738,626	1.2699	-1.41%
2005-02-16	0	3.550	3.500	3.550	3.550	3.600	90,000	320,250	3.5583	1.271	1.253	1.271	1.271	1.289	251,347	1.2741	-1.39%
2005-02-15	0	3.600	3.525	3.600	3.525	3.600	258,000	914,000	3.5426	1.289	1.262	1.289	1.262	1.289	720,529	1.2685	1.41%
2005-02-14	0	3.550	3.525	3.550	3.500	3.550	184,511	648,822	3.5164	1.271	1.262	1.271	1.253	1.271	515,292	1.2591	0.00%
2005-02-08	0	3.550	3.525	3.550	3.500	3.550	216,000	757,450	3.5067	1.271	1.262	1.271	1.253	1.271	603,233	1.2557	1.43%
2005-02-07	0	3.500	3.450	3.500	3.400	3.500	408,200	1,409,760	3.4536	1.253	1.235	1.253	1.217	1.253	1,139,999	1.2366	2.94%
2005-02-04	0	3.400	3.375	3.425	3.350	3.400	194,000	656,425	3.3836	1.217	1.208	1.226	1.200	1.217	541,793	1.2116	2.26%
2005-02-03	0	3.325	3.325	3.375	3.300	3.325	152,400	502,930	3.3001	1.191	1.191	1.208	1.182	1.191	425,615	1.1817	0.00%
2005-02-02	0	3.325	3.275	3.350	3.250	3.350	256,000	847,200	3.3094	1.191	1.173	1.200	1.164	1.200	714,943	1.1850	-0.75%
2005-02-01	0	3.350	3.325	3.400	3.350	3.400	169,700	572,818	3.3755	1.200	1.191	1.217	1.200	1.217	473,929	1.2087	-1.47%
2005-01-31	0	3.400	3.375	3.425	3.375	3.400	87,500	297,000	3.3943	1.217	1.208	1.226	1.208	1.217	244,365	1.2154	0.00%
2005-01-28	0	3.400	3.375	3.425	3.375	3.425	74,000	251,900	3.4041	1.217	1.208	1.226	1.208	1.226	206,663	1.2189	0.74%
2005-01-27	0	3.375	3.375	3.425	3.375	3.450	24,000	81,900	3.4125	1.208	1.208	1.226	1.208	1.235	67,026	1.2219	-1.46%
2005-01-26	0	3.425	3.400	3.425	-	-	0	0	-	1.226	1.217	1.226	-	-	0	-	0.00%
2005-01-25	0	3.425	3.375	3.450	3.375	3.500	55,500	190,163	3.4264	1.226	1.208	1.235	1.208	1.253	154,997	1.2269	1.48%
2005-01-24	0	3.375	3.350	3.375	3.325	3.375	135,400	455,015	3.3605	1.208	1.200	1.208	1.191	1.208	378,138	1.2033	0.00%
2005-01-21	0	3.375	3.350	3.375	3.375	3.400	90,400	306,120	3.3863	1.208	1.200	1.208	1.208	1.217	252,464	1.2125	-0.74%
2005-01-20	0	3.400	3.400	3.425	3.350	3.450	421,800	1,437,790	3.4087	1.217	1.217	1.226	1.200	1.235	1,177,981	1.2206	1.49%
2005-01-19	0	3.350	3.325	3.425	3.250	3.350	165,000	549,350	3.3294	1.200	1.191	1.226	1.164	1.200	460,803	1.1922	1.52%
2005-01-18	0	3.300	3.275	3.325	3.275	3.325	44,200	145,630	3.2948	1.182	1.173	1.191	1.173	1.191	123,439	1.1798	2.33%
2005-01-17	0	3.225	3.200	3.275	3.200	3.225	186,000	598,150	3.2159	1.155	1.146	1.173	1.146	1.155	519,451	1.1515	0.00%
2005-01-14	0	3.225	3.225	3.275	3.200	3.225	33,904	108,650	3.2046	1.155	1.155	1.173	1.146	1.155	94,685	1.1475	-0.77%
2005-01-13	0	3.250	3.250	3.275	3.225	3.275	43,000	139,575	3.2459	1.164	1.164	1.173	1.155	1.173	120,088	1.1623	0.00%
2005-01-12	0	3.250	3.225	3.275	3.200	3.250	60,000	192,700	3.2117	1.164	1.155	1.173	1.146	1.164	167,565	1.1500	0.00%
2005-01-11	0	3.250	3.225	3.300	3.250	3.300	90,200	296,820	3.2907	1.164	1.155	1.182	1.164	1.182	251,906	1.1783	0.00%
2005-01-10	0	3.250	3.225	3.250	3.200	3.300	137,600	441,460	3.2083	1.164	1.155	1.164	1.146	1.182	384,282	1.1488	-1.52%
2005-01-07	0	3.300	3.300	3.325	3.250	3.325	462,000	1,515,800	3.2810	1.182	1.182	1.191	1.164	1.191	1,290,249	1.1748	0.00%
2005-01-06	0	3.300	3.300	3.325	3.300	3.350	54,000	179,200	3.3185	1.182	1.182	1.191	1.182	1.200	150,808	1.1883	0.00%
2005-01-05	0	3.300	3.300	3.350	3.300	3.325	198,045	654,768	3.3062	1.182	1.182	1.200	1.182	1.191	553,090	1.1838	-1.49%
2005-01-04	0	3.350	3.300	3.350	3.300	3.350	568,000	1,874,850	3.3008	1.200	1.182	1.200	1.182	1.200	1,586,280	1.1819	1.52%
2005-01-03	0	3.300	3.300	3.350	3.275	3.375	493,308	1,628,786	3.3018	1.182	1.182	1.200	1.173	1.208	1,377,684	1.1823	0.00%
2004-12-31	0	3.300	3.275	3.325	3.250	3.325	138,000	452,600	3.2797	1.182	1.173	1.191	1.164	1.191	385,399	1.1744	0.76%
2004-12-30	0	3.275	3.250	3.325	3.275	3.400	564,000	1,877,350	3.3286	1.173	1.164	1.191	1.173	1.217	1,575,109	1.1919	-3.68%
2004-12-29	0	3.400	3.350	3.425	3.350	3.500	371,800	1,271,920	3.4210	1.217	1.200	1.226	1.200	1.253	1,038,343	1.2250	-2.16%
2004-12-28	0	3.475	3.425	3.475	3.425	3.500	238,000	822,950	3.4578	1.244	1.226	1.244	1.226	1.253	664,674	1.2381	0.00%
2004-12-24	0	3.475	3.375	3.475	3.350	3.475	282,000	958,250	3.3980	1.244	1.208	1.244	1.200	1.244	787,555	1.2167	-0.71%
2004-12-23	0	3.500	3.425	3.525	3.475	3.700	518,400	1,848,550	3.5659	1.253	1.226	1.262	1.244	1.325	1,447,760	1.2768	-2.10%
2004-12-22	0	3.575	3.525	3.575	3.525	3.600	476,000	1,699,700	3.5708	1.280	1.262	1.280	1.262	1.289	1,329,347	1.2786	1.07%
2004-12-21	0	3.625	3.625	3.650	3.600	3.675	491,000	1,773,375	3.6118	1.266	1.266	1.275	1.258	1.284	1,405,355	1.2619	-0.68%
2004-12-20	0	3.650	3.600	3.625	3.500	3.650	586,400	2,116,160	3.6087	1.275	1.258	1.266	1.223	1.275	1,678,412	1.2608	2.82%
2004-12-17	0	3.550	3.525	3.550	3.450	3.600	940,600	3,322,870	3.5327	1.240	1.232	1.240	1.205	1.258	2,692,213	1.2343	2.16%
2004-12-16	0	3.475	3.475	3.500	3.425	3.500	272,400	941,930	3.4579	1.214	1.214	1.223	1.197	1.223	779,671	1.2081	-0.71%
2004-12-15	0	3.500	3.500	3.550	3.350	3.525	1,277,900	4,386,915	3.4329	1.223	1.223	1.240	1.170	1.232	3,657,643	1.1994	4.48%
2004-12-14	0	3.350	3.350	3.375	3.300	3.375	440,000	1,476,563	3.3558	1.170	1.170	1.179	1.153	1.179	1,259,381	1.1725	-0.74%
2004-12-13	0	3.375	3.350	3.375	3.300	3.450	804,000	2,742,000	3.4104	1.179	1.170	1.179	1.153	1.205	2,301,233	1.1915	-0.74%
2004-12-10	0	3.400	3.350	3.400	3.325	3.475	1,248,600	4,236,780	3.3932	1.188	1.170	1.188	1.162	1.214	3,573,780	1.1855	-2.16%
2004-12-09	0	3.475	3.450	3.475	3.200	3.525	4,144,600	14,109,560	3.4043	1.214	1.205	1.214	1.118	1.232	11,862,798	1.1894	4.51%
2004-12-08	0	3.325	3.325	3.375	3.100	3.775	5,444,208	19,177,923	3.5226	1.162	1.162	1.179	1.083	1.319	15,582,574	1.2307	7.26%
2004-12-07	0	3.100	3.100	3.125	3.075	3.175	435,000	1,356,050	3.1174	1.083	1.083	1.092	1.074	1.109	1,245,070	1.0891	-0.80%
2004-12-06	0	3.125	3.125	3.175	3.075	3.175	323,000	1,002,875	3.1049	1.092	1.092	1.109	1.074	1.109	924,500	1.0848	-0.79%
2004-12-03	0	3.150	3.100	3.150	3.075	3.175	522,560	1,624,774	3.1093	1.101	1.083	1.101	1.074	1.109	1,495,687	1.0863	1.61%
2004-12-02	0	3.100	3.100	3.125	3.000	3.150	334,200	1,022,355	3.0591	1.083	1.083	1.092	1.048	1.101	956,557	1.0688	2.48%
2004-12-01	0	3.025	3.000	3.025	2.950	3.050	351,000	1,055,300	3.0066	1.057	1.048	1.057	1.031	1.066	1,004,643	1.0504	-0.82%
2004-11-30	0	3.050	3.025	3.050	2.850	3.050	901,907	2,686,415	2.9786	1.066	1.057	1.066	0.996	1.066	2,581,465	1.0407	7.02%
2004-11-29	0	2.850	2.775	2.850	2.775	2.850	190,985	533,160	2.7916	0.996	0.970	0.996	0.970	0.996	546,643	0.9753	2.70%
2004-11-26	0	2.775	2.775	2.800	2.750	2.800	376,500	1,041,275	2.7657	0.970	0.970	0.978	0.961	0.978	1,077,630	0.9663	1.83%
2004-11-25	0	2.725	2.725	2.750	2.700	2.725	219,000	594,175	2.7131	0.952	0.952	0.961	0.943	0.952	626,828	0.9479	-0.91%
2004-11-24	0	2.750	2.700	2.750	2.700	2.750	101,100	275,160	2.7217	0.961	0.943	0.961	0.943	0.961	289,371	0.9509	1.85%
2004-11-23	0	2.700	2.700	2.750	2.700	2.725	90,000	243,250	2.7028	0.943	0.943	0.961	0.943	0.952	257,601	0.9443	-0.92%
2004-11-22	0	2.725	2.725	2.750	2.725	2.750	32,072	87,939	2.7419	0.952	0.952	0.961	0.952	0.961	91,797	0.9580	0.00%
2004-11-19	0	2.725	2.725	2.750	2.700	2.750	112,000	305,000	2.7232	0.952	0.952	0.961	0.943	0.961	320,570	0.9514	0.93%
2004-11-18	0	2.700	2.700	2.750	2.675	2.725	135,404	366,500	2.7067	0.943	0.943	0.961	0.935	0.952	387,557	0.9457	0.00%
2004-11-17	0	2.700	2.700	2.725	2.700	2.700	34,300	92,310	2.6913	0.943	0.943	0.952	0.943	0.943	98,174	0.9403	-0.92%
2004-11-16	0	2.725	2.675	2.725	2.700	2.725	46,400	125,630	2.7075	0.952	0.935	0.952	0.943	0.952	132,807	0.9460	0.93%
2004-11-15	0	2.700	2.700	2.725	2.675	2.700	91,000	244,975	2.6920	0.943	0.943	0.952	0.935	0.943	260,463	0.9405	0.00%
2004-11-12	0	2.700	2.700	2.750	2.650	2.725	162,200	437,910	2.6998	0.943	0.943	0.961	0.926	0.952	464,254	0.9433	1.89%
2004-11-11	0	2.650	2.650	2.675	2.650	2.675	44,000	116,750	2.6534	0.926	0.926	0.935	0.926	0.935	125,938	0.9270	-1.85%
2004-11-10	0	2.700	2.675	2.725	2.650	2.700	27,000	72,100	2.6704	0.943	0.935	0.952	0.926	0.943	77,280	0.9330	0.00%
2004-11-09	0	2.700	2.650	2.700	2.700	2.800	50,000	136,000	2.7200	0.943	0.926	0.943	0.943	0.978	143,111	0.9503	0.00%
2004-11-08	0	2.700	2.675	2.700	2.525	2.725	101,000	271,250	2.6856	0.943	0.935	0.943	0.882	0.952	289,085	0.9383	0.00%
2004-11-05	0	2.700	2.675	2.725	2.650	2.750	299,200	802,570	2.6824	0.943	0.935	0.952	0.926	0.961	856,379	0.9372	0.93%
2004-11-04	0	2.675	2.650	2.700	2.625	2.675	125,000	331,730	2.6538	0.935	0.926	0.943	0.917	0.935	357,779	0.9272	1.90%
2004-11-03	0	2.625	2.600	2.625	2.600	2.625	60,000	157,250	2.6208	0.917	0.908	0.917	0.908	0.917	171,734	0.9157	-0.94%
2004-11-02	0	2.650	2.600	2.650	2.650	2.650	10,000	26,500	2.6500	0.926	0.908	0.926	0.926	0.926	28,622	0.9259	3.92%
2004-11-01	0	2.550	2.550	2.650	2.525	2.525	20,000	50,500	2.5250	0.891	0.891	0.926	0.882	0.882	57,245	0.8822	-3.77%
2004-10-29	0	2.650	2.625	2.675	2.625	2.650	220,600	583,015	2.6429	0.926	0.917	0.935	0.917	0.926	631,408	0.9234	0.00%
2004-10-28	0	2.650	2.625	2.650	2.575	2.650	124,000	325,600	2.6258	0.926	0.917	0.926	0.900	0.926	354,916	0.9174	2.91%
2004-10-27	0	2.575	2.500	2.675	2.550	2.575	10,000	25,700	2.5700	0.900	0.873	0.935	0.891	0.900	28,622	0.8979	3.00%
2004-10-26	0	2.500	2.500	2.550	2.500	2.525	20,000	50,150	2.5075	0.873	0.873	0.891	0.873	0.882	57,245	0.8761	-0.99%
2004-10-25	0	2.525	2.525	2.600	2.500	2.575	71,000	180,700	2.5451	0.882	0.882	0.908	0.873	0.900	203,218	0.8892	-2.88%
2004-10-21	0	2.600	2.575	2.650	2.575	2.625	89,800	233,405	2.5992	0.908	0.900	0.926	0.900	0.917	257,028	0.9081	0.00%
2004-10-20	0	2.600	2.600	2.675	2.600	2.675	124,000	323,500	2.6089	0.908	0.908	0.935	0.908	0.935	354,916	0.9115	-3.70%
2004-10-19	0	2.700	2.625	2.700	2.600	2.700	168,000	440,150	2.6199	0.943	0.917	0.943	0.908	0.943	480,855	0.9153	2.86%
2004-10-18	0	2.625	2.600	2.650	2.625	2.700	89,500	237,538	2.6541	0.917	0.908	0.926	0.917	0.943	256,170	0.9273	-2.78%
2004-10-15	0	2.700	2.700	2.725	2.650	2.700	345,200	925,020	2.6797	0.943	0.943	0.952	0.926	0.943	988,042	0.9362	2.86%
2004-10-14	0	2.625	2.625	2.650	2.625	2.625	100,000	262,500	2.6250	0.917	0.917	0.926	0.917	0.917	286,223	0.9171	-0.94%
2004-10-13	0	2.650	2.650	2.700	2.600	2.625	196,000	512,100	2.6128	0.926	0.926	0.943	0.908	0.917	560,997	0.9128	-1.85%
2004-10-12	0	2.700	2.650	2.700	2.625	2.700	65,600	175,740	2.6790	0.943	0.926	0.943	0.917	0.943	187,762	0.9360	2.86%
2004-10-11	0	2.625	2.625	2.650	2.625	2.650	330,800	870,570	2.6317	0.917	0.917	0.926	0.917	0.926	946,826	0.9195	-0.94%
2004-10-08	0	2.650	2.625	2.650	2.625	2.650	117,000	307,525	2.6284	0.926	0.917	0.926	0.917	0.926	334,881	0.9183	0.00%
2004-10-07	0	2.650	2.625	2.650	2.625	2.675	163,200	429,325	2.6307	0.926	0.917	0.926	0.917	0.935	467,116	0.9191	0.95%
2004-10-06	0	2.625	2.625	2.700	2.625	2.650	573,400	1,507,935	2.6298	0.917	0.917	0.943	0.917	0.926	1,641,203	0.9188	0.00%
2004-10-05	0	2.625	2.625	2.650	2.600	2.650	1,015,000	2,648,100	2.6090	0.917	0.917	0.926	0.908	0.926	2,905,163	0.9115	0.00%
2004-10-04	0	2.625	2.600	2.700	2.600	2.650	396,600	1,034,550	2.6085	0.917	0.908	0.943	0.908	0.926	1,135,160	0.9114	0.00%
2004-09-30	0	2.625	2.625	2.650	2.550	2.625	333,200	863,025	2.5901	0.917	0.917	0.926	0.891	0.917	953,695	0.9049	0.00%
2004-09-28	0	2.625	2.625	2.700	2.600	2.625	103,000	268,175	2.6036	0.917	0.917	0.943	0.908	0.917	294,810	0.9097	-1.87%
2004-09-27	0	2.675	2.650	2.700	2.575	2.675	309,000	804,850	2.6047	0.935	0.926	0.943	0.900	0.935	884,429	0.9100	2.88%
2004-09-24	0	2.600	2.600	2.650	2.600	2.675	164,000	429,200	2.6171	0.908	0.908	0.926	0.908	0.935	469,406	0.9143	-2.80%
2004-09-23	0	2.675	2.675	2.725	2.675	2.725	158,000	426,900	2.7019	0.935	0.935	0.952	0.935	0.952	452,232	0.9440	-0.93%
2004-09-22	0	2.700	2.700	2.725	2.700	2.850	568,400	1,584,380	2.7874	0.943	0.943	0.952	0.943	0.996	1,626,891	0.9739	-1.82%
2004-09-21	0	2.750	2.750	2.800	2.750	2.775	266,900	739,335	2.7701	0.961	0.961	0.978	0.961	0.970	763,929	0.9678	0.92%
2004-09-20	0	2.725	2.700	2.750	2.575	2.725	945,595	2,516,867	2.6617	0.952	0.943	0.961	0.900	0.952	2,706,510	0.9299	3.81%
2004-09-17	0	2.625	2.625	2.650	2.600	2.625	223,000	584,275	2.6201	0.917	0.917	0.926	0.908	0.917	638,277	0.9154	0.00%
2004-09-16	0	2.625	2.600	2.650	2.500	2.625	394,600	1,014,565	2.5711	0.917	0.908	0.926	0.873	0.917	1,129,436	0.8983	2.94%
2004-09-15	0	2.550	2.550	2.575	2.550	2.650	266,500	689,450	2.5871	0.891	0.891	0.900	0.891	0.926	762,784	0.9039	-2.86%
2004-09-14	0	2.625	2.600	2.625	2.600	2.625	172,000	450,250	2.6177	0.917	0.908	0.917	0.908	0.917	492,304	0.9146	0.00%
2004-09-13	0	2.625	2.625	2.650	2.575	2.625	256,214	664,735	2.5945	0.917	0.917	0.926	0.900	0.917	733,343	0.9064	0.96%
2004-09-10	0	2.600	2.575	2.625	2.575	2.625	349,400	907,300	2.5967	0.908	0.900	0.917	0.900	0.917	1,000,063	0.9072	0.00%
2004-09-09	0	2.600	2.575	2.600	2.575	2.600	235,400	607,365	2.5801	0.908	0.900	0.908	0.900	0.908	673,769	0.9014	0.97%
2004-09-08	0	2.575	2.575	2.600	2.525	2.650	1,085,600	2,816,435	2.5944	0.900	0.900	0.908	0.882	0.926	3,107,237	0.9064	1.98%
2004-09-07	0	2.525	2.500	2.550	2.500	2.550	236,000	597,400	2.5314	0.882	0.873	0.891	0.873	0.891	675,486	0.8844	0.00%
2004-09-06	0	2.525	2.525	2.575	2.450	2.550	373,700	938,430	2.5112	0.882	0.882	0.900	0.856	0.891	1,069,615	0.8774	-0.98%
2004-09-03	0	2.550	2.500	2.550	2.375	2.600	2,059,800	5,176,760	2.5132	0.891	0.873	0.891	0.830	0.908	5,895,621	0.8781	6.25%
2004-09-02	0	2.400	2.375	2.400	2.300	2.400	1,130,000	2,656,675	2.3510	0.839	0.830	0.839	0.804	0.839	3,234,320	0.8214	3.23%
2004-09-01	0	2.325	2.275	2.325	2.250	2.350	380,000	878,850	2.3128	0.812	0.795	0.812	0.786	0.821	1,087,647	0.8080	-1.06%
2004-08-31	0	2.350	2.300	2.325	2.150	2.350	541,000	1,226,000	2.2662	0.821	0.804	0.812	0.751	0.821	1,548,466	0.7918	6.82%
2004-08-30	0	2.200	2.200	2.250	2.200	2.250	113,000	252,325	2.2330	0.769	0.769	0.786	0.769	0.786	323,432	0.7801	-3.30%
2004-08-27	0	2.275	2.225	2.275	2.225	2.300	390,000	885,200	2.2697	0.795	0.777	0.795	0.777	0.804	1,116,270	0.7930	0.00%
2004-08-26	0	2.275	2.225	2.275	2.200	2.300	604,000	1,355,050	2.2435	0.795	0.777	0.795	0.769	0.804	1,728,787	0.7838	2.25%
2004-08-25	0	2.225	2.225	2.250	2.200	2.250	164,400	365,330	2.2222	0.777	0.777	0.786	0.769	0.786	470,551	0.7764	2.30%
2004-08-24	0	2.175	2.175	2.225	2.125	2.200	751,000	1,635,700	2.1780	0.760	0.760	0.777	0.742	0.769	2,149,535	0.7610	1.16%
2004-08-23	0	2.150	2.100	2.150	2.025	2.150	277,000	586,050	2.1157	0.751	0.734	0.751	0.707	0.751	792,838	0.7392	6.17%
2004-08-20	0	2.025	2.025	2.050	2.025	2.025	28,000	56,700	2.0250	0.707	0.707	0.716	0.707	0.707	80,142	0.7075	0.00%
2004-08-19	0	2.025	2.025	2.100	2.025	2.050	91,000	184,940	2.0323	0.707	0.707	0.734	0.707	0.716	260,463	0.7100	0.00%
2004-08-18	0	2.025	2.025	2.050	2.025	2.025	10,000	20,250	2.0250	0.707	0.707	0.716	0.707	0.707	28,622	0.7075	-1.22%
2004-08-17	0	2.050	2.025	2.050	2.025	2.100	464,000	951,450	2.0505	0.716	0.707	0.716	0.707	0.734	1,328,075	0.7164	-2.38%
2004-08-16	0	2.100	2.075	2.100	2.100	2.125	215,000	453,500	2.1093	0.734	0.725	0.734	0.734	0.742	615,379	0.7369	-2.33%
2004-08-13	0	2.150	2.125	2.150	2.125	2.150	244,000	518,800	2.1262	0.751	0.742	0.751	0.742	0.751	698,384	0.7429	1.18%
2004-08-12	0	2.125	2.100	2.125	2.100	2.150	378,800	804,450	2.1237	0.742	0.734	0.742	0.734	0.751	1,084,213	0.7420	1.19%
2004-08-11	0	2.100	2.100	2.125	2.100	2.150	322,000	687,900	2.1363	0.734	0.734	0.742	0.734	0.751	921,638	0.7464	-2.33%
2004-08-10	0	2.150	2.125	2.150	2.150	2.175	936,000	2,016,400	2.1543	0.751	0.742	0.751	0.751	0.760	2,679,047	0.7527	0.00%
2004-08-09	0	2.150	2.150	2.175	2.150	2.175	803,400	1,727,420	2.1501	0.751	0.751	0.760	0.751	0.760	2,299,515	0.7512	-1.15%
2004-08-06	0	2.175	2.150	2.200	2.125	2.175	802,600	1,730,180	2.1557	0.760	0.751	0.769	0.742	0.760	2,297,226	0.7532	0.00%
2004-08-05	0	2.175	2.150	2.200	2.150	2.175	717,000	1,547,075	2.1577	0.760	0.751	0.769	0.751	0.760	2,052,219	0.7539	-1.14%
2004-08-04	0	2.200	2.175	2.200	2.150	2.225	762,000	1,664,675	2.1846	0.769	0.760	0.769	0.751	0.777	2,181,019	0.7633	1.15%
2004-08-03	0	2.175	2.150	2.175	2.100	2.175	1,068,000	2,289,590	2.1438	0.760	0.751	0.760	0.734	0.760	3,056,861	0.7490	4.82%
2004-08-02	0	2.075	2.075	2.100	2.050	2.125	540,000	1,125,250	2.0838	0.725	0.725	0.734	0.716	0.742	1,545,604	0.7280	-1.19%
2004-07-30	0	2.100	2.100	2.150	2.050	2.250	2,339,400	5,092,104	2.1767	0.734	0.734	0.751	0.716	0.786	6,695,900	0.7605	2.44%
2004-07-29	0	2.050	2.050	2.075	2.025	2.050	330,000	670,150	2.0308	0.716	0.716	0.725	0.707	0.716	944,536	0.7095	-1.20%
2004-07-28	0	2.075	2.075	2.100	2.025	2.075	540,000	1,103,300	2.0431	0.725	0.725	0.734	0.707	0.725	1,545,604	0.7138	1.22%
2004-07-27	0	2.050	2.050	2.075	2.025	2.100	1,266,000	2,619,200	2.0689	0.716	0.716	0.725	0.707	0.734	3,623,583	0.7228	1.23%
2004-07-26	0	2.025	2.025	2.050	1.970	2.050	1,210,000	2,455,470	2.0293	0.707	0.707	0.716	0.688	0.716	3,463,298	0.7090	2.79%
2004-07-23	0	1.970	1.960	1.980	1.890	1.990	644,000	1,238,260	1.9228	0.688	0.685	0.692	0.660	0.695	1,843,276	0.6718	3.68%
2004-07-22	0	1.900	1.870	1.900	1.870	1.910	226,000	427,960	1.8936	0.664	0.653	0.664	0.653	0.667	646,864	0.6616	-1.04%
2004-07-21	0	1.920	1.920	1.930	1.910	1.930	416,000	797,740	1.9176	0.671	0.671	0.674	0.667	0.674	1,190,688	0.6700	0.00%
2004-07-20	0	1.920	1.910	1.930	1.890	1.930	426,000	810,120	1.9017	0.671	0.667	0.674	0.660	0.674	1,219,310	0.6644	0.00%
2004-07-19	0	1.920	1.900	1.920	1.850	1.930	1,727,000	3,266,540	1.8915	0.671	0.664	0.671	0.646	0.674	4,943,071	0.6608	-2.04%
2004-07-16	0	1.960	1.950	1.960	1.930	2.025	3,902,000	7,650,440	1.9606	0.685	0.681	0.685	0.674	0.707	11,168,421	0.6850	-9.89%
2004-07-15	0	2.175	2.150	2.175	2.100	2.200	2,693,600	5,817,980	2.1599	0.760	0.751	0.760	0.734	0.769	7,709,702	0.7546	4.82%
2004-07-14	0	2.075	2.075	2.100	2.025	2.100	2,816,000	5,849,850	2.0774	0.725	0.725	0.734	0.707	0.734	8,060,039	0.7258	2.47%
2004-07-13	0	2.025	2.000	2.025	2.000	2.075	890,400	1,791,288	2.0118	0.707	0.699	0.707	0.699	0.725	2,548,529	0.7029	-2.41%
2004-07-12	0	2.075	2.050	2.075	2.025	2.100	894,100	1,857,352	2.0773	0.725	0.716	0.725	0.707	0.734	2,559,120	0.7258	0.00%
2004-07-09	0	2.075	2.050	2.075	1.910	2.075	1,084,000	2,207,320	2.0363	0.725	0.716	0.725	0.667	0.725	3,102,657	0.7114	9.21%
2004-07-08	0	1.900	1.870	1.900	1.860	2.000	211,000	402,190	1.9061	0.664	0.653	0.664	0.650	0.699	603,930	0.6660	-5.00%
2004-07-07	0	2.000	1.980	2.000	1.990	2.025	422,000	844,130	2.0003	0.699	0.692	0.699	0.695	0.707	1,207,861	0.6989	0.00%
2004-07-06	0	2.000	2.000	2.025	1.980	2.075	721,206	1,469,679	2.0378	0.699	0.699	0.707	0.692	0.725	2,064,257	0.7120	0.00%
2004-07-05	0	2.000	2.000	2.025	1.880	2.000	958,000	1,881,700	1.9642	0.699	0.699	0.707	0.657	0.699	2,742,016	0.6862	5.82%
2004-07-02	0	1.890	1.870	1.890	1.850	1.920	376,000	714,040	1.8990	0.660	0.653	0.660	0.646	0.671	1,076,198	0.6635	-0.53%
2004-06-30	0	1.900	1.830	1.900	1.800	1.900	500,000	915,700	1.8314	0.664	0.639	0.664	0.629	0.664	1,431,115	0.6399	7.34%
2004-06-29	0	1.770	1.750	1.770	1.740	1.770	48,000	84,300	1.7563	0.618	0.611	0.618	0.608	0.618	137,387	0.6136	1.14%
2004-06-28	0	1.750	1.760	1.780	1.740	1.740	10,000	17,400	1.7400	0.611	0.615	0.622	0.608	0.608	28,622	0.6079	0.57%
2004-06-25	0	1.740	1.740	1.780	1.740	1.780	64,000	112,800	1.7625	0.608	0.608	0.622	0.608	0.622	183,183	0.6158	-1.14%
2004-06-24	0	1.760	1.760	1.790	1.750	1.760	84,000	147,540	1.7564	0.615	0.615	0.625	0.611	0.615	240,427	0.6137	0.57%
2004-06-23	0	1.750	1.750	1.760	1.750	1.770	182,000	320,800	1.7626	0.611	0.611	0.615	0.611	0.618	520,926	0.6158	0.00%
2004-06-21	0	1.750	1.750	1.760	1.750	1.800	982,000	1,740,920	1.7728	0.611	0.611	0.615	0.611	0.629	2,810,710	0.6194	0.57%
2004-06-18	0	1.740	1.730	1.740	1.650	1.750	1,042,000	1,768,640	1.6974	0.608	0.604	0.608	0.576	0.611	2,982,443	0.5930	-1.69%
2004-06-17	0	1.770	1.770	1.800	1.770	1.830	201,000	364,780	1.8148	0.618	0.618	0.629	0.618	0.639	575,308	0.6341	-5.35%
2004-06-16	0	1.870	1.850	1.890	1.830	1.900	172,000	323,120	1.8786	0.653	0.646	0.660	0.639	0.664	492,304	0.6563	-1.58%
2004-06-15	0	1.900	1.880	1.920	1.880	1.920	160,000	304,240	1.9015	0.664	0.657	0.671	0.657	0.671	457,957	0.6643	0.00%
2004-06-14	0	1.900	1.890	1.900	1.900	2.000	658,400	1,279,844	1.9439	0.664	0.660	0.664	0.664	0.699	1,884,492	0.6791	1.06%
2004-06-11	0	1.880	1.880	1.900	1.800	1.920	2,117,000	3,985,570	1.8826	0.657	0.657	0.664	0.629	0.671	6,059,341	0.6578	6.21%
2004-06-10	0	1.770	1.750	1.780	1.680	1.780	826,000	1,434,160	1.7363	0.618	0.611	0.622	0.587	0.622	2,364,202	0.6066	5.36%
2004-06-09	0	1.680	1.660	1.690	1.660	1.680	70,000	116,400	1.6629	0.587	0.580	0.590	0.580	0.587	200,356	0.5810	0.00%
2004-06-08	0	1.680	1.660	1.680	1.640	1.680	454,000	752,780	1.6581	0.587	0.580	0.587	0.573	0.587	1,299,452	0.5793	3.07%
2004-06-07	0	1.630	1.620	1.630	1.630	1.630	50,000	81,500	1.6300	0.569	0.566	0.569	0.569	0.569	143,111	0.5695	0.00%
2004-06-04	0	1.630	1.630	1.650	1.630	1.630	40,400	65,828	1.6294	0.569	0.569	0.576	0.569	0.569	115,634	0.5693	1.24%
2004-06-03	0	1.610	1.590	1.610	1.600	1.620	812,000	1,300,900	1.6021	0.562	0.556	0.562	0.559	0.566	2,324,131	0.5597	-1.23%
2004-06-02	0	1.630	1.620	1.630	1.590	1.660	308,000	504,080	1.6366	0.569	0.566	0.569	0.556	0.580	881,567	0.5718	3.16%
2004-06-01	0	1.580	1.580	1.590	1.580	1.610	312,100	498,754	1.5981	0.552	0.552	0.556	0.552	0.562	893,302	0.5583	0.00%
2004-05-31	0	1.580	1.580	1.640	1.580	1.600	144,000	227,920	1.5828	0.552	0.552	0.573	0.552	0.559	412,161	0.5530	0.00%
2004-05-28	0	1.580	1.560	1.590	1.580	1.600	106,000	168,660	1.5911	0.552	0.545	0.556	0.552	0.559	303,396	0.5559	-0.63%
2004-05-27	0	1.590	1.570	1.590	1.580	1.600	422,000	669,580	1.5867	0.556	0.549	0.556	0.552	0.559	1,207,861	0.5544	0.00%
2004-05-25	0	1.590	1.580	1.590	1.580	1.590	70,000	111,100	1.5871	0.556	0.552	0.556	0.552	0.556	200,356	0.5545	-1.85%
2004-05-24	0	1.620	1.600	1.620	1.600	1.670	204,000	330,360	1.6194	0.566	0.559	0.566	0.559	0.583	583,895	0.5658	-2.41%
2004-05-21	0	1.660	1.660	1.670	1.630	1.650	60,000	98,380	1.6397	0.580	0.580	0.583	0.569	0.576	171,734	0.5729	4.40%
2004-05-20	0	1.590	1.590	1.630	1.590	1.610	120,000	191,000	1.5917	0.556	0.556	0.569	0.556	0.562	343,468	0.5561	0.00%
2004-05-19	0	1.590	1.590	1.610	1.580	1.580	72,000	113,760	1.5800	0.556	0.556	0.562	0.552	0.552	206,081	0.5520	1.92%
2004-05-18	0	1.560	1.560	1.630	1.550	1.600	289,300	457,796	1.5824	0.545	0.545	0.569	0.542	0.559	828,043	0.5529	-2.50%
2004-05-17	0	1.600	-	1.600	1.600	1.700	350,000	564,900	1.6140	0.559	-	0.559	0.559	0.594	1,001,780	0.5639	-7.51%
2004-05-14	0	1.730	1.660	1.730	1.660	1.730	8,000	13,700	1.7125	0.604	0.580	0.604	0.580	0.604	22,898	0.5983	0.00%
2004-05-13	0	1.730	1.720	1.730	-	-	250,000	445,000	1.7800	0.604	0.601	0.604	-	-	715,557	0.6219	-2.81%
2004-05-12	0	1.780	1.720	1.780	1.780	1.780	33,000	58,640	1.7770	0.622	0.601	0.622	0.622	0.622	94,454	0.6208	0.56%
2004-05-11	0	1.770	1.750	1.780	1.700	1.900	914,000	1,634,540	1.7883	0.618	0.611	0.622	0.594	0.664	2,616,078	0.6248	2.91%
2004-05-10	0	1.720	1.720	1.760	1.720	1.770	322,000	560,960	1.7421	0.601	0.601	0.615	0.601	0.618	921,638	0.6087	-3.37%
2004-05-07	0	1.780	1.750	1.780	1.740	1.780	150,000	263,200	1.7547	0.622	0.611	0.622	0.608	0.622	429,334	0.6130	2.30%
2004-05-06	0	1.740	1.730	1.800	1.740	1.740	100,000	174,000	1.7400	0.608	0.604	0.629	0.608	0.608	286,223	0.6079	0.00%
2004-05-05	0	1.740	1.740	1.820	1.740	1.760	75,000	131,460	1.7528	0.608	0.608	0.636	0.608	0.615	214,667	0.6124	-3.33%
2004-05-04	0	1.800	1.760	1.800	1.650	1.800	301,000	525,780	1.7468	0.629	0.615	0.629	0.576	0.629	861,531	0.6103	4.05%
2004-05-03	0	1.730	-	1.800	1.730	1.730	10,000	17,300	1.7300	0.604	-	0.629	0.604	0.604	28,622	0.6044	0.00%
2004-04-30	0	1.730	1.730	1.750	1.650	1.750	48,000	83,220	1.7338	0.604	0.604	0.611	0.576	0.611	137,387	0.6057	-1.14%
2004-04-29	0	1.750	1.700	1.800	1.720	1.790	444,000	777,520	1.7512	0.611	0.594	0.629	0.601	0.625	1,270,830	0.6118	-6.42%
2004-04-28	0	1.870	1.800	1.870	1.800	1.870	120,000	219,660	1.8305	0.653	0.629	0.653	0.629	0.653	343,468	0.6395	1.63%
2004-04-27	0	1.840	1.840	1.880	1.830	1.850	102,000	188,560	1.8486	0.643	0.643	0.657	0.639	0.646	291,947	0.6459	-0.54%
2004-04-26	0	1.850	1.840	1.870	1.820	1.910	70,600	129,372	1.8325	0.646	0.643	0.653	0.636	0.667	202,073	0.6402	-2.63%
2004-04-23	0	1.900	1.880	1.900	1.880	1.910	415,000	787,650	1.8980	0.664	0.657	0.664	0.657	0.667	1,187,825	0.6631	1.60%
2004-04-22	0	1.870	1.860	1.880	1.850	1.870	362,000	671,900	1.8561	0.653	0.650	0.657	0.646	0.653	1,036,127	0.6485	2.75%
2004-04-21	0	1.820	1.800	1.830	1.750	1.820	314,000	566,000	1.8025	0.636	0.629	0.639	0.611	0.636	898,740	0.6298	1.11%
2004-04-20	0	1.800	1.800	1.880	1.780	1.800	192,000	345,280	1.7983	0.629	0.629	0.657	0.622	0.629	549,548	0.6283	0.00%
2004-04-19	0	1.800	1.800	1.830	1.800	1.800	64,000	115,200	1.8000	0.629	0.629	0.639	0.629	0.629	183,183	0.6289	-1.10%
2004-04-16	0	1.820	1.800	1.880	1.780	1.820	120,000	216,580	1.8048	0.636	0.629	0.657	0.622	0.636	343,468	0.6306	2.25%
2004-04-15	0	1.780	1.780	1.800	1.780	1.780	114,000	202,920	1.7800	0.622	0.622	0.629	0.622	0.622	326,294	0.6219	0.00%
2004-04-14	0	1.780	1.750	1.810	1.780	1.820	375,000	679,070	1.8109	0.622	0.611	0.632	0.622	0.636	1,073,336	0.6327	-1.66%
2004-04-13	0	1.810	1.810	1.880	1.810	1.850	82,000	149,020	1.8173	0.632	0.632	0.657	0.632	0.646	234,703	0.6349	-2.16%
2004-04-08	0	1.850	1.820	1.850	1.750	1.850	462,000	839,440	1.8170	0.646	0.636	0.646	0.611	0.646	1,322,350	0.6348	2.78%
2004-04-07	0	1.800	1.800	1.840	1.780	1.830	114,000	208,380	1.8279	0.629	0.629	0.643	0.622	0.639	326,294	0.6386	0.00%
2004-04-06	0	1.800	1.760	1.810	1.750	1.810	320,000	570,000	1.7813	0.629	0.615	0.632	0.611	0.632	915,914	0.6223	1.69%
2004-04-02	0	1.770	1.770	1.800	1.770	1.800	332,000	593,440	1.7875	0.618	0.618	0.629	0.618	0.629	950,260	0.6245	-0.56%
2004-04-01	0	1.780	1.770	1.790	1.660	1.790	913,500	1,569,050	1.7176	0.622	0.618	0.625	0.580	0.625	2,614,647	0.6001	0.56%
2004-03-31	0	1.770	1.770	1.790	1.750	1.800	205,000	362,960	1.7705	0.618	0.618	0.625	0.611	0.629	586,757	0.6186	-1.12%
2004-03-30	0	1.790	1.790	1.810	1.780	1.820	173,000	311,170	1.7987	0.625	0.625	0.632	0.622	0.636	495,166	0.6284	-0.56%
2004-03-29	0	1.800	1.770	1.830	1.800	1.840	156,000	281,940	1.8073	0.629	0.618	0.639	0.629	0.643	446,508	0.6314	-1.64%
2004-03-26	0	1.830	1.830	1.880	1.830	1.890	30,000	55,600	1.8533	0.639	0.639	0.657	0.639	0.660	85,867	0.6475	-3.17%
2004-03-25	0	1.890	1.850	1.890	1.850	1.900	322,000	597,780	1.8565	0.660	0.646	0.660	0.646	0.664	921,638	0.6486	-2.58%
2004-03-24	0	1.940	1.920	1.940	1.860	1.940	749,600	1,416,602	1.8898	0.678	0.671	0.678	0.650	0.678	2,145,527	0.6603	4.30%
2004-03-23	0	1.860	1.840	1.870	1.800	1.860	256,000	469,380	1.8335	0.650	0.643	0.653	0.629	0.650	732,731	0.6406	3.33%
2004-03-22	0	1.800	1.800	1.830	1.790	1.850	316,000	574,320	1.8175	0.629	0.629	0.639	0.625	0.646	904,465	0.6350	0.56%
2004-03-19	0	1.790	1.790	1.860	1.790	1.860	286,000	517,400	1.8091	0.625	0.625	0.650	0.625	0.650	818,598	0.6321	-3.76%
2004-03-18	0	1.860	1.860	1.890	1.830	1.990	406,000	766,120	1.8870	0.650	0.650	0.660	0.639	0.695	1,162,065	0.6593	-2.62%
2004-03-17	0	1.910	1.890	1.910	1.870	1.910	554,000	1,050,380	1.8960	0.667	0.660	0.667	0.653	0.667	1,585,675	0.6624	2.14%
2004-03-16	0	1.870	1.850	1.890	1.800	1.920	1,260,300	2,332,448	1.8507	0.653	0.646	0.660	0.629	0.671	3,607,268	0.6466	-4.59%
2004-03-15	0	1.960	1.960	2.000	1.950	2.025	80,000	159,900	1.9988	0.685	0.685	0.699	0.681	0.707	228,978	0.6983	-4.39%
2004-03-12	0	2.050	2.000	2.050	1.910	2.175	473,500	947,915	2.0019	0.716	0.699	0.716	0.667	0.760	1,355,266	0.6994	1.23%
2004-03-11	0	2.025	2.025	2.075	2.025	2.075	246,000	499,650	2.0311	0.707	0.707	0.725	0.707	0.725	704,109	0.7096	-2.41%
2004-03-10	0	2.075	2.050	2.100	2.075	2.150	305,000	639,470	2.0966	0.725	0.716	0.734	0.725	0.751	872,980	0.7325	-1.19%
2004-03-09	0	2.100	2.100	2.125	2.050	2.100	272,000	566,850	2.0840	0.734	0.734	0.742	0.716	0.734	778,527	0.7281	-1.18%
2004-03-08	0	2.125	2.075	2.125	2.025	2.125	221,000	461,650	2.0889	0.742	0.725	0.742	0.707	0.742	632,553	0.7298	-1.16%
2004-03-05	0	2.150	2.150	2.175	2.150	2.225	1,358,000	2,968,700	2.1861	0.751	0.751	0.760	0.751	0.777	3,886,908	0.7638	0.00%
2004-03-04	0	2.150	2.125	2.175	2.075	2.175	559,400	1,178,400	2.1065	0.751	0.742	0.760	0.725	0.760	1,601,131	0.7360	3.61%
2004-03-03	0	2.075	2.050	2.100	2.075	2.150	829,700	1,740,643	2.0979	0.725	0.716	0.734	0.725	0.751	2,374,792	0.7330	-3.49%
2004-03-02	0	2.150	2.125	2.175	2.100	2.200	862,200	1,867,325	2.1658	0.751	0.742	0.760	0.734	0.769	2,467,815	0.7567	1.18%
2004-03-01	0	2.125	2.100	2.125	1.990	2.200	1,457,100	3,009,476	2.0654	0.742	0.734	0.742	0.695	0.769	4,170,555	0.7216	1.19%
2004-02-27	0	2.100	2.100	2.150	2.050	2.225	1,210,690	2,546,703	2.1035	0.734	0.734	0.751	0.716	0.777	3,465,273	0.7349	-6.67%
2004-02-26	0	2.250	2.250	2.275	2.225	2.300	504,452	1,142,622	2.2651	0.786	0.786	0.795	0.777	0.804	1,443,858	0.7914	0.00%
2004-02-25	0	2.250	2.250	2.300	2.225	2.350	733,627	1,680,948	2.2913	0.786	0.786	0.804	0.777	0.821	2,099,809	0.8005	-1.10%
2004-02-24	0	2.275	2.275	2.300	2.250	2.300	540,900	1,233,933	2.2813	0.795	0.795	0.804	0.786	0.804	1,548,180	0.7970	-3.19%
2004-02-23	0	2.350	2.300	2.350	2.300	2.525	386,800	913,823	2.3625	0.821	0.804	0.821	0.804	0.882	1,107,110	0.8254	-4.08%
2004-02-20	0	2.450	2.450	2.475	2.375	2.500	1,920,900	4,732,595	2.4637	0.856	0.856	0.865	0.830	0.873	5,498,057	0.8608	5.38%
2004-02-19	0	2.325	2.325	2.350	2.225	2.350	4,307,400	9,885,328	2.2950	0.812	0.812	0.821	0.777	0.821	12,328,769	0.8018	3.33%
2004-02-18	0	2.250	2.250	2.275	2.225	2.375	4,341,900	9,885,033	2.2767	0.786	0.786	0.795	0.777	0.830	12,427,516	0.7954	-6.25%
2004-02-17	0	2.400	2.400	2.425	1.980	2.450	14,195,400	32,501,123	2.2896	0.839	0.839	0.847	0.692	0.856	40,630,497	0.7999	24.35%
2004-02-16	1	-	-	-	-	-	0	0	-	0.674	-	-	-	-	0	-	0.00%
2004-02-13	0	1.930	1.920	1.940	1.780	1.940	2,613,100	4,943,738	1.8919	0.674	0.671	0.678	0.622	0.678	7,479,293	0.6610	10.29%
2004-02-12	0	1.750	1.720	1.780	1.700	1.780	620,000	1,088,500	1.7556	0.611	0.601	0.622	0.594	0.622	1,774,582	0.6134	-1.69%
2004-02-11	0	1.780	1.720	1.780	1.680	1.830	787,600	1,399,146	1.7765	0.622	0.601	0.622	0.587	0.639	2,254,292	0.6207	-2.20%
2004-02-10	0	1.820	1.780	1.820	1.740	1.820	1,582,400	2,820,210	1.7822	0.636	0.622	0.636	0.608	0.636	4,529,192	0.6227	2.25%
2004-02-09	0	1.780	1.770	1.790	1.740	1.810	1,738,440	3,111,852	1.7900	0.622	0.618	0.625	0.608	0.632	4,975,815	0.6254	2.30%
2004-02-06	0	1.740	1.730	1.740	1.660	1.750	1,678,820	2,887,774	1.7201	0.608	0.604	0.608	0.580	0.611	4,805,169	0.6010	5.45%
2004-02-05	0	1.650	1.640	1.650	1.600	1.660	439,000	719,580	1.6391	0.576	0.573	0.576	0.559	0.580	1,256,519	0.5727	3.12%
2004-02-04	0	1.600	1.590	1.600	1.590	1.650	861,000	1,389,980	1.6144	0.559	0.556	0.559	0.556	0.576	2,464,380	0.5640	-1.84%
2004-02-03	0	1.630	1.610	1.630	1.520	1.630	712,600	1,125,216	1.5790	0.569	0.562	0.569	0.531	0.569	2,039,625	0.5517	5.84%
2004-02-02	0	1.540	1.540	1.570	1.540	1.740	1,960,400	3,220,186	1.6426	0.538	0.538	0.549	0.538	0.608	5,611,115	0.5739	-7.78%
2004-01-30	0	1.670	1.670	1.680	1.420	1.680	2,626,901	4,099,490	1.5606	0.583	0.583	0.587	0.496	0.587	7,518,794	0.5452	17.61%
2004-01-29	0	1.420	1.430	1.440	1.300	1.430	1,002,200	1,394,318	1.3913	0.496	0.500	0.503	0.454	0.500	2,868,527	0.4861	3.65%
2004-01-28	0	1.370	1.360	1.420	1.300	1.450	1,092,000	1,510,420	1.3832	0.479	0.475	0.496	0.454	0.507	3,125,555	0.4832	4.58%
2004-01-27	0	1.310	1.310	1.380	1.250	1.400	616,000	796,860	1.2936	0.458	0.458	0.482	0.437	0.489	1,763,134	0.4520	3.97%
2004-01-26	0	1.260	1.260	1.270	1.250	1.300	441,400	559,280	1.2671	0.440	0.440	0.444	0.437	0.454	1,263,388	0.4427	-2.33%
2004-01-21	0	1.290	1.240	1.290	1.230	1.290	422,961	530,394	1.2540	0.451	0.433	0.451	0.430	0.451	1,210,612	0.4381	2.38%
2004-01-20	0	1.260	1.240	1.260	1.220	1.260	367,600	456,148	1.2409	0.440	0.433	0.440	0.426	0.440	1,052,156	0.4335	4.13%
2004-01-19	0	1.210	1.200	1.220	1.200	1.220	204,000	245,760	1.2047	0.423	0.419	0.426	0.419	0.426	583,895	0.4209	0.83%
2004-01-16	0	1.200	1.200	1.210	1.190	1.210	140,200	168,588	1.2025	0.419	0.419	0.423	0.416	0.423	401,285	0.4201	-0.83%
2004-01-15	0	1.210	1.200	1.210	1.200	1.240	91,200	111,564	1.2233	0.423	0.419	0.423	0.419	0.433	261,035	0.4274	-1.63%
2004-01-14	0	1.230	1.210	1.230	1.210	1.230	180,000	220,400	1.2244	0.430	0.423	0.430	0.423	0.430	515,201	0.4278	1.65%
2004-01-13	0	1.210	1.210	1.220	1.210	1.230	252,000	307,380	1.2198	0.423	0.423	0.426	0.423	0.430	721,282	0.4262	-1.63%
2004-01-12	0	1.230	1.230	1.250	1.230	1.250	355,113	440,766	1.2412	0.430	0.430	0.437	0.430	0.437	1,016,415	0.4336	-2.38%
2004-01-09	0	1.260	1.260	1.280	1.210	1.250	439,000	540,190	1.2305	0.440	0.440	0.447	0.423	0.437	1,256,519	0.4299	3.28%
2004-01-08	0	1.220	1.220	1.230	1.220	1.230	119,960	146,693	1.2228	0.426	0.426	0.430	0.426	0.430	343,353	0.4272	0.00%
2004-01-07	0	1.220	1.210	1.220	1.200	1.230	209,100	256,105	1.2248	0.426	0.423	0.426	0.419	0.430	598,492	0.4279	3.39%
2004-01-06	0	1.180	1.180	1.210	1.180	1.240	709,400	864,792	1.2190	0.412	0.412	0.423	0.412	0.433	2,030,466	0.4259	-2.48%
2004-01-05	0	1.210	1.210	1.220	1.200	1.230	280,000	339,040	1.2109	0.423	0.423	0.426	0.419	0.430	801,424	0.4230	0.00%
2004-01-02	0	1.210	1.210	1.230	1.210	1.250	118,800	146,210	1.2307	0.423	0.423	0.430	0.423	0.437	340,033	0.4300	-3.20%
2003-12-31	0	1.250	1.130	-	1.120	1.250	79,000	91,860	1.1628	0.437	0.395	-	0.391	0.437	226,116	0.4063	10.62%
2003-12-30	0	1.130	1.110	1.130	1.100	1.130	458,100	507,505	1.1078	0.395	0.388	0.395	0.384	0.395	1,311,187	0.3871	0.89%
2003-12-29	0	1.120	1.100	1.120	1.120	1.120	12,000	13,440	1.1200	0.391	0.384	0.391	0.391	0.391	34,347	0.3913	-1.75%
2003-12-24	0	1.140	1.130	1.150	1.140	1.150	46,000	52,740	1.1465	0.398	0.395	0.402	0.398	0.402	131,663	0.4006	0.00%
2003-12-23	0	1.140	1.120	1.150	1.140	1.150	64,000	73,360	1.1463	0.398	0.391	0.402	0.398	0.402	183,183	0.4005	1.79%
2003-12-22	0	1.120	1.120	1.170	1.120	1.150	298,000	338,260	1.1351	0.391	0.391	0.409	0.391	0.402	852,944	0.3966	-3.45%
2003-12-19	0	1.160	1.130	1.170	1.090	1.160	85,300	96,737	1.1341	0.405	0.395	0.409	0.381	0.405	244,148	0.3962	-0.85%
2003-12-18	0	1.170	1.150	1.170	1.150	1.210	124,400	145,488	1.1695	0.409	0.402	0.409	0.402	0.423	356,061	0.4086	2.63%
2003-12-17	0	1.140	1.140	1.210	1.130	1.150	62,000	70,640	1.1394	0.398	0.398	0.423	0.395	0.402	177,458	0.3981	-5.00%
2003-12-16	0	1.200	1.180	1.200	-	-	0	0	-	0.419	0.412	0.419	-	-	0	-	0.00%
2003-12-15	0	1.200	1.190	1.220	1.200	1.230	78,000	94,200	1.2077	0.419	0.416	0.426	0.419	0.430	223,254	0.4219	0.84%
2003-12-12	0	1.190	1.190	1.210	1.190	1.220	444,000	534,500	1.2038	0.416	0.416	0.423	0.416	0.426	1,270,830	0.4206	-1.65%
2003-12-11	0	1.210	1.200	1.220	1.200	1.210	252,000	303,500	1.2044	0.423	0.419	0.426	0.419	0.423	721,282	0.4208	0.83%
2003-12-10	0	1.200	1.200	1.220	1.200	1.220	172,000	208,400	1.2116	0.419	0.419	0.426	0.419	0.426	492,304	0.4233	0.00%
2003-12-09	0	1.200	1.200	1.230	1.200	1.230	168,500	202,360	1.2009	0.419	0.419	0.430	0.419	0.430	482,286	0.4196	0.00%
2003-12-08	0	1.200	1.200	1.220	1.200	1.230	361,724	441,570	1.2207	0.419	0.419	0.426	0.419	0.430	1,035,337	0.4265	0.00%
2003-12-05	0	1.200	1.200	1.260	1.180	1.220	285,600	340,548	1.1924	0.419	0.419	0.440	0.412	0.426	817,453	0.4166	-3.23%
2003-12-04	0	1.240	1.240	1.270	1.240	1.250	131,000	162,540	1.2408	0.433	0.433	0.444	0.433	0.437	374,952	0.4335	-1.59%
2003-12-03	0	1.260	1.260	1.270	1.250	1.250	103,400	129,180	1.2493	0.440	0.440	0.444	0.437	0.437	295,955	0.4365	-0.79%
2003-12-02	0	1.270	1.260	1.280	1.240	1.270	139,000	173,460	1.2479	0.444	0.440	0.447	0.433	0.444	397,850	0.4360	1.60%
2003-12-01	0	1.250	1.240	1.250	1.200	1.250	225,000	276,600	1.2293	0.437	0.433	0.437	0.419	0.437	644,002	0.4295	0.81%
2003-11-28	0	1.240	1.240	1.250	1.230	1.240	30,000	37,100	1.2367	0.433	0.433	0.437	0.430	0.433	85,867	0.4321	-1.59%
2003-11-27	0	1.260	1.250	1.260	1.240	1.290	324,600	412,200	1.2699	0.440	0.437	0.440	0.433	0.451	929,080	0.4437	-0.79%
2003-11-26	0	1.270	1.250	1.270	1.240	1.270	553,400	692,068	1.2506	0.444	0.437	0.444	0.433	0.444	1,583,958	0.4369	4.96%
2003-11-25	0	1.210	1.210	1.250	1.200	1.250	163,200	201,650	1.2356	0.423	0.423	0.437	0.419	0.437	467,116	0.4317	2.54%
2003-11-24	0	1.180	1.180	1.280	1.140	1.200	139,800	165,464	1.1836	0.412	0.412	0.447	0.398	0.419	400,140	0.4135	4.42%
2003-11-21	0	1.130	1.130	1.160	1.110	1.130	18,000	20,300	1.1278	0.395	0.395	0.405	0.388	0.395	51,520	0.3940	0.00%
2003-11-20	0	1.130	1.100	1.150	1.130	1.160	258,000	296,980	1.1511	0.395	0.384	0.402	0.395	0.405	738,455	0.4022	-2.59%
2003-11-19	0	1.160	1.180	1.210	1.160	1.180	183,500	213,105	1.1613	0.405	0.412	0.423	0.405	0.412	525,219	0.4057	-0.85%
2003-11-18	0	1.170	1.170	1.280	1.170	1.180	120,000	141,220	1.1768	0.409	0.409	0.447	0.409	0.412	343,468	0.4112	5.41%
2003-11-17	0	1.110	1.110	1.150	1.110	1.120	148,000	165,580	1.1188	0.388	0.388	0.402	0.388	0.391	423,610	0.3909	-0.89%
2003-11-14	0	1.120	1.120	1.170	1.120	1.120	2,000	2,240	1.1200	0.391	0.391	0.409	0.391	0.391	5,724	0.3913	0.00%
2003-11-13	0	1.120	1.110	1.130	1.100	1.130	88,000	98,300	1.1170	0.391	0.388	0.395	0.384	0.395	251,876	0.3903	1.82%
2003-11-12	0	1.100	1.100	1.150	1.090	1.130	120,000	132,470	1.1039	0.384	0.384	0.402	0.381	0.395	343,468	0.3857	-5.17%
2003-11-11	0	1.160	1.130	1.180	1.100	1.160	39,000	44,810	1.1490	0.405	0.395	0.412	0.384	0.405	111,627	0.4014	4.50%
2003-11-10	0	1.110	1.120	1.180	1.100	1.140	43,000	48,550	1.1291	0.388	0.391	0.412	0.384	0.398	123,076	0.3945	-4.31%
2003-11-07	0	1.160	1.150	1.180	1.150	1.160	84,400	97,540	1.1557	0.405	0.402	0.412	0.402	0.405	241,572	0.4038	0.87%
2003-11-06	0	1.150	1.130	1.150	1.150	1.200	61,000	71,600	1.1738	0.402	0.395	0.402	0.402	0.419	174,596	0.4101	-0.86%
2003-11-05	0	1.160	1.160	1.170	1.160	1.160	430,000	500,300	1.1635	0.405	0.405	0.409	0.405	0.405	1,230,759	0.4065	0.00%
2003-11-04	0	1.160	1.160	1.180	1.160	1.320	1,658,900	2,008,560	1.2108	0.405	0.405	0.412	0.405	0.461	4,748,153	0.4230	2.65%
2003-11-03	0	1.130	1.130	1.150	1.120	1.170	186,000	210,620	1.1324	0.395	0.395	0.402	0.391	0.409	532,375	0.3956	0.00%
2003-10-31	0	1.130	1.130	1.140	1.090	1.180	125,400	140,866	1.1233	0.395	0.395	0.398	0.381	0.412	358,924	0.3925	2.73%
2003-10-30	0	1.100	1.100	1.140	1.080	1.100	113,200	123,420	1.0903	0.384	0.384	0.398	0.377	0.384	324,004	0.3809	-3.51%
2003-10-29	0	1.140	1.120	1.140	1.130	1.150	62,000	70,100	1.1306	0.398	0.391	0.398	0.395	0.402	177,458	0.3950	-1.72%
2003-10-28	0	1.160	1.140	1.190	1.140	1.160	85,000	97,400	1.1459	0.405	0.398	0.416	0.398	0.405	243,290	0.4003	2.65%
2003-10-27	0	1.130	1.110	1.130	1.080	1.150	128,000	142,420	1.1127	0.395	0.388	0.395	0.377	0.402	366,365	0.3887	4.63%
2003-10-24	0	1.080	1.080	1.150	-	-	0	0	-	0.377	0.377	0.402	-	-	0	-	2.86%
2003-10-23	0	1.050	1.050	1.150	1.050	1.150	64,000	69,920	1.0925	0.367	0.367	0.402	0.367	0.402	183,183	0.3817	-5.41%
2003-10-22	0	1.110	1.100	1.140	1.100	1.140	54,000	60,320	1.1170	0.388	0.384	0.398	0.384	0.398	154,560	0.3903	2.78%
2003-10-21	0	1.080	1.070	1.100	1.040	1.090	216,200	231,404	1.0703	0.377	0.374	0.384	0.363	0.381	618,814	0.3739	-1.82%
2003-10-20	0	1.100	1.070	1.140	1.100	1.130	516,000	573,890	1.1122	0.384	0.374	0.398	0.384	0.395	1,476,911	0.3886	-1.79%
2003-10-17	0	1.120	1.110	1.140	1.100	1.160	297,803	333,453	1.1197	0.391	0.388	0.398	0.384	0.405	852,381	0.3912	-3.45%
2003-10-16	0	1.160	1.160	1.170	1.160	1.200	196,000	228,980	1.1683	0.405	0.405	0.409	0.405	0.419	560,997	0.4082	-3.33%
2003-10-15	0	1.200	1.190	1.200	1.180	1.210	394,300	471,957	1.1969	0.419	0.416	0.419	0.412	0.423	1,128,577	0.4182	-0.83%
2003-10-14	0	1.210	1.200	1.230	1.200	1.250	409,000	499,440	1.2211	0.423	0.419	0.430	0.419	0.437	1,170,652	0.4266	-2.42%
2003-10-13	0	1.240	1.230	1.240	1.220	1.250	106,000	130,420	1.2304	0.433	0.430	0.433	0.426	0.437	303,396	0.4299	1.64%
2003-10-10	0	1.220	1.200	1.220	1.200	1.220	361,600	437,516	1.2099	0.426	0.419	0.426	0.419	0.426	1,034,982	0.4227	0.00%
2003-10-09	0	1.220	1.190	1.280	1.220	1.280	728,000	916,820	1.2594	0.426	0.416	0.447	0.426	0.447	2,083,703	0.4400	-2.40%
2003-10-08	0	1.250	1.250	1.260	1.250	1.270	182,600	229,656	1.2577	0.437	0.437	0.440	0.437	0.444	522,643	0.4394	0.00%
2003-10-07	0	1.250	1.250	1.290	1.250	1.260	240,000	300,100	1.2504	0.437	0.437	0.451	0.437	0.440	686,935	0.4369	0.00%
2003-10-06	0	1.250	1.250	1.300	1.250	1.300	346,474	438,573	1.2658	0.437	0.437	0.454	0.437	0.454	991,688	0.4422	-0.79%
2003-10-03	0	1.260	1.250	1.270	1.250	1.270	123,200	155,140	1.2593	0.440	0.437	0.444	0.437	0.444	352,627	0.4400	-1.56%
2003-10-02	0	1.280	1.280	1.300	1.280	1.300	60,900	78,107	1.2825	0.447	0.447	0.454	0.447	0.454	174,310	0.4481	1.59%
2003-09-30	0	1.260	1.260	1.280	1.250	1.260	112,000	140,300	1.2527	0.440	0.440	0.447	0.437	0.440	320,570	0.4377	0.00%
2003-09-29	0	1.260	1.250	1.290	1.250	1.260	14,000	17,600	1.2571	0.440	0.437	0.451	0.437	0.440	40,071	0.4392	-0.79%
2003-09-26	0	1.270	1.270	1.300	1.260	1.280	30,200	38,120	1.2623	0.444	0.444	0.454	0.440	0.447	86,439	0.4410	0.00%
2003-09-25	0	1.270	1.270	1.300	1.270	1.280	72,000	92,040	1.2783	0.444	0.444	0.454	0.444	0.447	206,081	0.4466	0.79%
2003-09-24	0	1.260	1.260	-	1.240	1.300	53,049	67,523	1.2728	0.440	0.440	-	0.433	0.454	151,838	0.4447	1.61%
2003-09-23	0	1.240	1.240	1.280	1.230	1.250	134,000	166,360	1.2415	0.433	0.433	0.447	0.430	0.437	383,539	0.4338	-0.80%
2003-09-22	0	1.250	1.240	1.270	1.250	1.260	42,000	52,600	1.2524	0.437	0.433	0.444	0.437	0.440	120,214	0.4376	-1.57%
2003-09-19	0	1.270	1.270	1.300	1.260	1.300	177,050	225,568	1.2740	0.444	0.444	0.454	0.440	0.454	506,758	0.4451	-2.31%
2003-09-18	0	1.300	1.300	1.320	1.300	1.320	52,000	68,340	1.3142	0.454	0.454	0.461	0.454	0.461	148,836	0.4592	-1.52%
2003-09-17	0	1.320	1.350	1.360	1.320	1.390	861,000	1,174,790	1.3644	0.461	0.472	0.475	0.461	0.486	2,464,380	0.4767	0.00%
2003-09-16	0	1.320	1.320	1.350	1.250	1.320	152,000	195,500	1.2862	0.461	0.461	0.472	0.437	0.461	435,059	0.4494	5.60%
2003-09-15	0	1.250	1.250	1.290	1.250	1.320	275,000	347,860	1.2649	0.437	0.437	0.451	0.437	0.461	787,113	0.4419	-1.57%
2003-09-11	0	1.270	1.300	1.320	1.230	1.280	235,400	298,346	1.2674	0.444	0.454	0.461	0.430	0.447	673,769	0.4428	1.60%
2003-09-10	0	1.250	1.230	1.260	1.220	1.340	231,522	292,266	1.2624	0.437	0.430	0.440	0.426	0.468	662,669	0.4410	-3.85%
2003-09-09	0	1.300	1.220	1.320	1.300	1.380	189,000	251,390	1.3301	0.454	0.426	0.461	0.454	0.482	540,961	0.4647	-4.41%
2003-09-08	0	1.360	1.340	1.380	1.340	1.390	248,200	336,946	1.3576	0.475	0.468	0.482	0.468	0.486	710,405	0.4743	1.49%
2003-09-05	0	1.340	1.320	1.380	1.340	1.400	240,400	324,420	1.3495	0.468	0.461	0.482	0.468	0.489	688,080	0.4715	-4.29%
2003-09-04	0	1.400	1.390	1.430	1.380	1.540	379,000	551,560	1.4553	0.489	0.486	0.500	0.482	0.538	1,084,785	0.5085	-4.76%
2003-09-03	0	1.470	1.460	1.490	1.470	1.520	554,400	828,120	1.4937	0.514	0.510	0.521	0.514	0.531	1,586,820	0.5219	-1.34%
2003-09-02	0	1.490	1.450	1.490	1.490	1.520	211,000	315,930	1.4973	0.521	0.507	0.521	0.521	0.531	603,930	0.5231	-0.67%
2003-09-01	0	1.500	1.490	1.500	1.440	1.510	686,300	1,017,499	1.4826	0.524	0.521	0.524	0.503	0.528	1,964,348	0.5180	4.17%
2003-08-29	0	1.440	1.430	1.440	1.380	1.440	485,200	689,260	1.4206	0.503	0.500	0.503	0.482	0.503	1,388,754	0.4963	0.70%
2003-08-28	0	1.430	1.400	1.450	1.430	1.450	373,500	536,860	1.4374	0.500	0.489	0.507	0.500	0.507	1,069,043	0.5022	-0.69%
2003-08-27	0	1.440	1.430	1.460	1.440	1.530	854,000	1,272,890	1.4905	0.503	0.500	0.510	0.503	0.535	2,444,344	0.5207	0.70%
2003-08-26	0	1.430	1.410	1.440	1.350	1.450	277,000	386,840	1.3965	0.500	0.493	0.503	0.472	0.507	792,838	0.4879	-1.38%
2003-08-25	0	1.450	1.420	1.450	1.400	1.540	599,000	872,400	1.4564	0.507	0.496	0.507	0.489	0.538	1,714,476	0.5088	-3.33%
2003-08-22	0	1.500	1.470	1.500	1.400	1.500	721,100	1,042,588	1.4458	0.524	0.514	0.524	0.489	0.524	2,063,954	0.5051	10.29%
2003-08-21	0	1.360	1.330	1.370	1.300	1.370	751,800	1,023,324	1.3612	0.475	0.465	0.479	0.454	0.479	2,151,824	0.4756	4.62%
2003-08-20	0	1.300	1.280	1.320	1.270	1.330	578,200	753,048	1.3024	0.454	0.447	0.461	0.444	0.465	1,654,941	0.4550	-1.52%
2003-08-19	0	1.320	1.310	1.330	1.210	1.330	1,547,200	1,999,440	1.2923	0.461	0.458	0.465	0.423	0.465	4,428,442	0.4515	5.60%
2003-08-18	0	1.250	1.230	1.250	1.150	1.250	937,200	1,120,644	1.1957	0.437	0.430	0.437	0.402	0.437	2,682,482	0.4178	9.65%
2003-08-15	0	1.140	1.140	1.170	1.080	1.270	1,333,400	1,509,520	1.1321	0.398	0.398	0.409	0.377	0.444	3,816,497	0.3955	-0.87%
2003-08-14	0	1.150	1.120	1.160	1.050	1.150	1,043,500	1,129,500	1.0824	0.402	0.391	0.405	0.367	0.402	2,986,737	0.3782	7.48%
2003-08-13	0	1.070	1.050	1.070	1.070	1.100	451,500	488,400	1.0817	0.374	0.367	0.374	0.374	0.384	1,292,297	0.3779	-0.93%
2003-08-12	0	1.080	1.060	1.080	1.050	1.150	2,968,200	3,272,078	1.1024	0.377	0.370	0.377	0.367	0.402	8,495,671	0.3851	4.85%
2003-08-11	0	1.030	1.020	1.040	1.000	1.050	1,104,000	1,133,020	1.0263	0.360	0.356	0.363	0.349	0.367	3,159,902	0.3586	0.98%
2003-08-08	0	1.020	1.000	1.050	1.020	1.070	340,000	350,020	1.0295	0.356	0.349	0.367	0.356	0.374	973,158	0.3597	-4.67%
2003-08-07	0	1.070	1.060	1.120	1.070	1.120	499,000	537,970	1.0781	0.374	0.370	0.391	0.374	0.391	1,428,253	0.3767	-6.14%
2003-08-06	0	1.140	1.140	1.160	1.100	1.210	1,328,400	1,521,144	1.1451	0.398	0.398	0.405	0.384	0.423	3,802,186	0.4001	-5.79%
2003-08-05	0	1.210	1.180	1.210	1.000	1.220	2,326,045	2,730,486	1.1739	0.423	0.412	0.423	0.349	0.426	6,657,675	0.4101	22.22%
2003-08-04	0	0.990	0.990	1.000	0.970	1.050	319,800	316,970	0.9912	0.346	0.346	0.349	0.339	0.367	915,341	0.3463	2.06%
2003-08-01	0	0.970	0.950	1.000	0.910	0.970	484,723	454,909	0.9385	0.339	0.332	0.349	0.318	0.339	1,387,389	0.3279	6.59%
2003-07-31	0	0.910	0.900	0.910	0.860	0.920	118,000	107,260	0.9090	0.318	0.314	0.318	0.300	0.321	337,743	0.3176	5.81%
2003-07-30	0	0.860	0.860	0.900	0.850	0.920	18,427	16,342	0.8869	0.300	0.300	0.314	0.297	0.321	52,742	0.3098	-6.52%
2003-07-29	0	0.920	0.880	0.920	0.840	0.920	303,800	271,680	0.8943	0.321	0.307	0.321	0.293	0.321	869,545	0.3124	9.52%
2003-07-28	0	0.840	0.820	0.850	0.840	0.850	10,000	8,440	0.8440	0.293	0.286	0.297	0.293	0.297	28,622	0.2949	2.44%
2003-07-25	0	0.820	0.820	0.880	0.820	0.870	20,000	16,500	0.8250	0.286	0.286	0.307	0.286	0.304	57,245	0.2882	-5.75%
2003-07-24	0	0.870	0.810	0.870	0.860	0.900	44,000	39,160	0.8900	0.304	0.283	0.304	0.300	0.314	125,938	0.3109	6.10%
2003-07-23	0	0.820	0.820	0.850	0.820	0.820	64,400	52,792	0.8198	0.286	0.286	0.297	0.286	0.286	184,328	0.2864	-4.65%
2003-07-22	0	0.860	0.840	0.860	-	-	0	0	-	0.300	0.293	0.300	-	-	0	-	-3.37%
2003-07-21	0	0.890	0.850	0.900	0.850	0.900	535,300	476,619	0.8904	0.311	0.297	0.314	0.297	0.314	1,532,152	0.3111	-1.11%
2003-07-18	0	0.900	0.870	0.900	0.800	0.900	2,310,600	2,011,108	0.8704	0.314	0.304	0.314	0.280	0.314	6,613,468	0.3041	15.38%
2003-07-17	0	0.780	0.720	0.830	0.780	0.860	44,000	35,720	0.8118	0.273	0.252	0.290	0.273	0.300	125,938	0.2836	0.00%
2003-07-16	0	0.780	0.770	0.800	0.780	0.780	2,000	1,560	0.7800	0.273	0.269	0.280	0.273	0.273	5,724	0.2725	2.63%
2003-07-15	0	0.760	0.760	0.800	0.760	0.800	137,000	108,080	0.7889	0.266	0.266	0.280	0.266	0.280	392,125	0.2756	-1.30%
2003-07-14	0	0.770	0.770	0.790	0.770	0.790	57,000	44,220	0.7758	0.269	0.269	0.276	0.269	0.276	163,147	0.2710	1.32%
2003-07-11	0	0.760	0.760	0.790	0.750	0.750	4,000	3,000	0.7500	0.266	0.266	0.276	0.262	0.262	11,449	0.2620	-2.56%
2003-07-10	0	0.780	0.770	0.790	0.770	0.790	61,000	47,620	0.7807	0.273	0.269	0.276	0.269	0.276	174,596	0.2727	-1.27%
2003-07-09	0	0.790	0.780	0.800	0.750	0.790	94,000	73,200	0.7787	0.276	0.273	0.280	0.262	0.276	269,050	0.2721	5.33%
2003-07-08	0	0.750	0.750	0.770	0.600	0.760	110,208	82,954	0.7527	0.262	0.262	0.269	0.210	0.266	315,441	0.2630	-6.25%
2003-07-07	0	0.800	0.730	0.800	0.800	0.800	50,000	40,000	0.8000	0.280	0.255	0.280	0.280	0.280	143,111	0.2795	-1.23%
2003-07-04	0	0.810	0.800	0.820	0.790	0.860	412,000	336,220	0.8161	0.283	0.280	0.286	0.276	0.300	1,179,239	0.2851	0.00%
2003-07-03	0	0.810	0.790	0.810	0.760	0.830	954,500	759,660	0.7959	0.283	0.276	0.283	0.266	0.290	2,731,998	0.2781	-1.22%
2003-07-02	0	0.820	0.750	0.820	-	-	0	0	-	0.286	0.262	0.286	-	-	0	-	-1.20%
2003-06-30	0	0.830	0.750	0.830	0.750	0.830	4,000	3,160	0.7900	0.290	0.262	0.290	0.262	0.290	11,449	0.2760	7.79%
2003-06-27	0	0.770	0.760	0.870	-	-	0	0	-	0.269	0.266	0.304	-	-	0	-	0.00%
2003-06-26	0	0.770	0.730	0.850	0.770	0.780	120,000	92,900	0.7742	0.269	0.255	0.297	0.269	0.273	343,468	0.2705	-1.28%
2003-06-25	0	0.780	0.730	0.820	0.780	0.780	74,000	57,720	0.7800	0.273	0.255	0.286	0.273	0.273	211,805	0.2725	0.00%
2003-06-24	0	0.780	0.710	0.820	0.780	0.780	18,000	14,040	0.7800	0.273	0.248	0.286	0.273	0.273	51,520	0.2725	0.00%
2003-06-23	0	0.780	0.740	0.800	0.740	0.780	88,900	68,734	0.7732	0.273	0.259	0.280	0.259	0.273	254,452	0.2701	8.33%
2003-06-20	0	0.720	0.720	0.780	0.710	0.770	164,000	120,100	0.7323	0.252	0.252	0.273	0.248	0.269	469,406	0.2559	-7.69%
2003-06-19	0	0.780	0.770	0.830	0.780	0.780	19,800	15,394	0.7775	0.273	0.269	0.290	0.273	0.273	56,672	0.2716	0.00%
2003-06-18	0	0.780	0.780	0.830	-	-	0	0	-	0.273	0.273	0.290	-	-	0	-	1.30%
2003-06-17	0	0.770	0.770	0.800	0.770	0.770	12,000	9,140	0.7617	0.269	0.269	0.280	0.269	0.269	34,347	0.2661	-1.28%
2003-06-16	0	0.780	0.770	0.780	-	-	0	0	-	0.273	0.269	0.273	-	-	0	-	0.00%
2003-06-13	0	0.780	0.780	0.830	0.780	0.800	58,000	46,040	0.7938	0.273	0.273	0.290	0.273	0.280	166,009	0.2773	-3.70%
2003-06-12	0	0.810	0.810	0.820	0.810	0.830	186,000	153,860	0.8272	0.283	0.283	0.286	0.283	0.290	532,375	0.2890	-1.22%
2003-06-11	0	0.820	0.820	0.830	0.820	0.840	254,000	208,940	0.8226	0.286	0.286	0.290	0.286	0.293	727,006	0.2874	1.23%
2003-06-10	0	0.810	0.800	0.830	0.810	0.830	197,000	161,130	0.8179	0.283	0.280	0.290	0.283	0.290	563,859	0.2858	0.00%
2003-06-09	0	0.810	0.810	0.820	0.800	0.810	105,300	84,962	0.8069	0.283	0.283	0.286	0.280	0.283	301,393	0.2819	0.00%
2003-06-06	0	0.810	0.780	0.820	0.780	0.820	157,000	126,330	0.8046	0.283	0.273	0.286	0.273	0.286	449,370	0.2811	3.85%
2003-06-05	0	0.780	0.780	0.810	0.780	0.800	135,000	106,330	0.7876	0.273	0.273	0.283	0.273	0.280	386,401	0.2752	-6.02%
2003-06-03	0	0.830	0.800	0.830	0.800	0.830	78,500	64,955	0.8275	0.290	0.280	0.290	0.280	0.290	224,685	0.2891	0.00%
2003-06-02	0	0.830	0.810	0.830	0.820	0.840	262,000	216,400	0.8260	0.290	0.283	0.290	0.286	0.293	749,904	0.2886	1.22%
2003-05-30	0	0.820	0.820	0.830	0.800	0.930	3,217,000	2,719,850	0.8455	0.286	0.286	0.290	0.280	0.325	9,207,793	0.2954	-4.65%
2003-05-29	0	0.860	0.780	0.900	0.770	0.860	62,800	51,804	0.8249	0.300	0.273	0.314	0.269	0.300	179,748	0.2882	7.50%
2003-05-28	0	0.800	0.790	0.830	0.800	0.800	52,200	41,752	0.7998	0.280	0.276	0.290	0.280	0.280	149,408	0.2794	0.00%
2003-05-27	0	0.800	0.800	0.810	0.780	0.830	76,000	60,720	0.7989	0.280	0.280	0.283	0.273	0.290	217,529	0.2791	2.56%
2003-05-26	0	0.780	0.770	0.810	0.780	0.810	170,000	135,640	0.7979	0.273	0.269	0.283	0.273	0.283	486,579	0.2788	1.30%
2003-05-23	0	0.770	0.770	0.850	-	-	1,000	680	0.6800	0.269	0.269	0.297	-	-	2,862	0.2376	0.00%
2003-05-22	0	0.770	0.740	0.850	-	-	0	0	-	0.269	0.259	0.297	-	-	0	-	0.00%
2003-05-21	0	0.770	0.750	0.850	-	-	0	0	-	0.269	0.262	0.297	-	-	0	-	0.00%
2003-05-20	0	0.770	0.770	0.850	0.750	0.760	10,800	8,136	0.7533	0.269	0.269	0.297	0.262	0.266	30,912	0.2632	2.67%
2003-05-19	0	0.750	0.750	0.820	0.750	0.750	3,600	2,636	0.7322	0.262	0.262	0.286	0.262	0.262	10,304	0.2558	-9.64%
2003-05-16	0	0.830	0.780	0.840	0.750	0.850	224,300	185,321	0.8262	0.290	0.273	0.293	0.262	0.297	641,998	0.2887	2.47%
2003-05-15	0	0.810	-	0.810	-	-	0	0	-	0.283	-	0.283	-	-	0	-	-2.41%
2003-05-14	0	0.830	0.800	0.830	0.800	0.850	291,320	238,199	0.8177	0.290	0.280	0.290	0.280	0.297	833,825	0.2857	1.22%
2003-05-13	0	0.820	0.820	0.840	0.800	0.850	358,200	290,294	0.8104	0.286	0.286	0.293	0.280	0.297	1,025,251	0.2831	2.50%
2003-05-12	0	0.800	0.800	0.830	0.800	0.830	50,000	40,060	0.8012	0.280	0.280	0.290	0.280	0.290	143,111	0.2799	0.00%
2003-05-09	0	0.800	0.800	0.900	0.760	0.760	3,000	2,240	0.7467	0.280	0.280	0.314	0.266	0.266	8,587	0.2609	0.00%
2003-05-07	0	0.800	0.800	0.840	0.800	0.800	100,800	80,640	0.8000	0.280	0.280	0.293	0.280	0.280	288,513	0.2795	0.00%
2003-05-06	0	0.800	0.800	0.860	0.760	0.860	162,800	130,820	0.8036	0.280	0.280	0.300	0.266	0.300	465,971	0.2807	-2.44%
2003-05-05	0	0.820	0.760	0.840	0.820	0.820	2,000	1,640	0.8200	0.286	0.266	0.293	0.286	0.286	5,724	0.2865	7.89%
2003-05-02	0	0.760	0.760	0.840	0.720	0.720	4,800	3,432	0.7150	0.266	0.266	0.293	0.252	0.252	13,739	0.2498	1.33%
2003-04-30	0	0.750	0.730	0.830	0.750	0.750	2,000	1,500	0.7500	0.262	0.255	0.290	0.262	0.262	5,724	0.2620	-1.32%
2003-04-29	0	0.760	0.720	0.770	-	-	0	0	-	0.266	0.252	0.269	-	-	0	-	0.00%
2003-04-28	0	0.760	0.700	0.760	-	-	0	0	-	0.266	0.245	0.266	-	-	0	-	0.00%
2003-04-25	0	0.760	0.760	0.810	0.750	0.820	109,500	86,530	0.7902	0.266	0.266	0.283	0.262	0.286	313,414	0.2761	-3.80%
2003-04-24	0	0.790	-	0.790	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2003-04-23	0	0.790	0.750	0.830	0.750	0.790	60,000	46,160	0.7693	0.276	0.262	0.290	0.262	0.276	171,734	0.2688	-1.25%
2003-04-22	0	0.800	0.730	0.800	0.790	0.800	42,000	33,560	0.7990	0.280	0.255	0.280	0.276	0.280	120,214	0.2792	6.67%
2003-04-17	0	0.750	0.700	0.850	-	-	0	0	-	0.262	0.245	0.297	-	-	0	-	0.00%
2003-04-16	0	0.750	0.720	0.820	-	-	0	0	-	0.262	0.252	0.286	-	-	0	-	0.00%
2003-04-15	0	0.750	0.750	0.770	0.750	0.780	28,100	21,170	0.7534	0.262	0.262	0.269	0.262	0.273	80,429	0.2632	4.17%
2003-04-14	0	0.720	0.720	0.880	0.720	0.720	8,000	5,760	0.7200	0.252	0.252	0.307	0.252	0.252	22,898	0.2516	-8.86%
2003-04-11	0	0.790	-	0.880	-	-	0	0	-	0.276	-	0.307	-	-	0	-	0.00%
2003-04-10	0	0.790	0.770	0.830	0.790	0.810	80,000	64,000	0.8000	0.276	0.269	0.290	0.276	0.283	228,978	0.2795	-2.47%
2003-04-09	0	0.810	0.810	0.850	0.810	0.810	10,000	8,100	0.8100	0.283	0.283	0.297	0.283	0.283	28,622	0.2830	-2.41%
2003-04-08	0	0.830	0.830	0.850	0.830	0.840	152,000	127,640	0.8397	0.290	0.290	0.297	0.290	0.293	435,059	0.2934	-3.49%
2003-04-07	0	0.860	0.830	0.860	0.800	0.880	18,600	15,576	0.8374	0.300	0.290	0.300	0.280	0.307	53,237	0.2926	7.50%
2003-04-04	0	0.800	0.800	0.840	0.800	0.800	37,000	29,560	0.7989	0.280	0.280	0.293	0.280	0.280	105,903	0.2791	0.00%
2003-04-03	0	0.800	0.800	0.880	-	-	0	0	-	0.280	0.280	0.307	-	-	0	-	0.00%
2003-04-02	0	0.800	0.740	0.880	0.800	0.800	10,000	8,000	0.8000	0.280	0.259	0.307	0.280	0.280	28,622	0.2795	1.27%
2003-04-01	0	0.790	0.750	0.810	0.790	0.800	24,000	18,980	0.7908	0.276	0.262	0.283	0.276	0.280	68,694	0.2763	-2.47%
2003-03-31	0	0.810	0.790	0.900	0.810	0.830	82,000	67,220	0.8198	0.283	0.276	0.314	0.283	0.290	234,703	0.2864	-10.00%
2003-03-28	0	0.900	0.820	0.920	-	-	0	0	-	0.314	0.286	0.321	-	-	0	-	0.00%
2003-03-27	0	0.900	0.830	0.920	-	-	0	0	-	0.314	0.290	0.321	-	-	0	-	0.00%
2003-03-26	0	0.900	-	0.920	0.900	0.900	12,000	10,800	0.9000	0.314	-	0.321	0.314	0.314	34,347	0.3144	-1.10%
2003-03-25	0	0.910	0.870	0.920	-	-	0	0	-	0.318	0.304	0.321	-	-	0	-	0.00%
2003-03-24	0	0.910	0.880	0.920	0.880	0.940	487,800	451,742	0.9261	0.318	0.307	0.321	0.307	0.328	1,396,196	0.3236	3.41%
2003-03-21	0	0.880	0.880	0.910	0.850	0.910	129,000	112,760	0.8741	0.307	0.307	0.318	0.297	0.318	369,228	0.3054	3.53%
2003-03-20	0	0.850	0.850	0.880	0.850	0.850	52,000	44,200	0.8500	0.297	0.297	0.307	0.297	0.297	148,836	0.2970	-2.30%
2003-03-19	0	0.870	0.870	0.910	0.870	0.870	11,800	10,176	0.8624	0.304	0.304	0.318	0.304	0.304	33,774	0.3013	-4.40%
2003-03-18	0	0.910	0.870	0.910	0.910	0.910	2,000	1,820	0.9100	0.318	0.304	0.318	0.318	0.318	5,724	0.3179	1.11%
2003-03-17	0	0.900	0.880	0.920	0.900	0.900	2,000	1,800	0.9000	0.314	0.307	0.321	0.314	0.314	5,724	0.3144	0.00%
2003-03-14	0	0.900	0.890	0.930	0.900	0.900	20,400	18,216	0.8929	0.314	0.311	0.325	0.314	0.314	58,389	0.3120	0.00%
2003-03-13	0	0.900	0.870	0.920	0.900	0.900	2,000	1,800	0.9000	0.314	0.304	0.321	0.314	0.314	5,724	0.3144	2.27%
2003-03-12	0	0.880	0.880	0.930	0.870	0.930	165,200	146,260	0.8854	0.307	0.307	0.325	0.304	0.325	472,840	0.3093	-6.38%
2003-03-11	0	0.940	0.850	0.940	0.870	0.940	4,000	3,620	0.9050	0.328	0.297	0.328	0.304	0.328	11,449	0.3162	6.82%
2003-03-10	0	0.880	0.860	0.900	-	-	0	0	-	0.307	0.300	0.314	-	-	0	-	0.00%
2003-03-07	0	0.880	0.810	0.910	0.880	0.910	92,000	82,100	0.8924	0.307	0.283	0.318	0.307	0.318	263,325	0.3118	-2.22%
2003-03-06	0	0.900	0.890	0.930	0.900	0.940	160,000	146,300	0.9144	0.314	0.311	0.325	0.314	0.328	457,957	0.3195	0.00%
2003-03-05	0	0.900	0.900	0.920	0.900	0.900	43,000	38,650	0.8988	0.314	0.314	0.321	0.314	0.314	123,076	0.3140	0.00%
2003-03-04	0	0.900	0.900	0.920	0.900	0.900	3,000	2,660	0.8867	0.314	0.314	0.321	0.314	0.314	8,587	0.3098	-1.10%
2003-03-03	0	0.910	0.900	0.920	0.900	0.930	210,000	192,200	0.9152	0.318	0.314	0.321	0.314	0.325	601,068	0.3198	2.25%
2003-02-28	0	0.890	0.880	0.900	0.890	0.900	80,500	72,000	0.8944	0.311	0.307	0.314	0.311	0.314	230,409	0.3125	-1.11%
2003-02-27	0	0.900	0.890	0.900	0.900	0.930	222,800	205,364	0.9217	0.314	0.311	0.314	0.314	0.325	637,705	0.3220	-4.26%
2003-02-26	0	0.940	0.920	0.940	0.860	0.950	818,200	760,728	0.9298	0.328	0.321	0.328	0.300	0.332	2,341,876	0.3248	8.05%
2003-02-25	0	0.870	0.870	0.890	0.870	0.880	240,500	210,090	0.8736	0.304	0.304	0.311	0.304	0.307	688,366	0.3052	-1.14%
2003-02-24	0	0.880	0.880	0.900	0.850	0.900	389,000	344,920	0.8867	0.307	0.307	0.314	0.297	0.314	1,113,407	0.3098	6.02%
2003-02-21	0	0.830	0.830	0.880	0.820	0.830	100,000	82,800	0.8280	0.290	0.290	0.307	0.286	0.290	286,223	0.2893	1.22%
2003-02-20	0	0.820	0.800	0.820	0.790	0.820	50,000	40,820	0.8164	0.286	0.280	0.286	0.276	0.286	143,111	0.2852	3.80%
2003-02-19	0	0.790	0.790	0.830	0.790	0.830	46,000	37,640	0.8183	0.276	0.276	0.290	0.276	0.290	131,663	0.2859	-1.25%
2003-02-18	0	0.800	0.780	0.830	0.740	0.800	70,400	55,188	0.7839	0.280	0.273	0.290	0.259	0.280	201,501	0.2739	6.67%
2003-02-17	0	0.750	0.740	0.830	0.750	0.780	100,000	76,300	0.7630	0.262	0.259	0.290	0.262	0.273	286,223	0.2666	-2.60%
2003-02-14	0	0.770	0.770	0.800	0.760	0.770	110,000	84,400	0.7673	0.269	0.269	0.280	0.266	0.269	314,845	0.2681	0.00%
2003-02-13	0	0.770	0.750	0.820	0.750	0.770	31,500	23,765	0.7544	0.269	0.262	0.286	0.262	0.269	90,160	0.2636	1.32%
2003-02-12	0	0.760	0.760	0.820	0.760	0.800	32,000	25,440	0.7950	0.266	0.266	0.286	0.266	0.280	91,591	0.2778	-5.00%
2003-02-11	0	0.800	0.760	0.800	0.750	0.800	24,000	18,640	0.7767	0.280	0.266	0.280	0.262	0.280	68,694	0.2714	6.67%
2003-02-10	0	0.750	0.740	0.780	0.750	0.750	6,000	4,500	0.7500	0.262	0.259	0.273	0.262	0.262	17,173	0.2620	0.00%
2003-02-07	0	0.750	0.740	0.800	-	-	1,200	840	0.7000	0.262	0.259	0.280	-	-	3,435	0.2446	0.00%
2003-02-06	0	0.750	0.750	0.790	0.750	0.790	26,000	19,740	0.7592	0.262	0.262	0.276	0.262	0.276	74,418	0.2653	0.00%
2003-02-05	0	0.750	0.740	0.800	0.750	0.750	12,000	9,000	0.7500	0.262	0.259	0.280	0.262	0.262	34,347	0.2620	-3.85%
2003-02-04	0	0.780	-	0.790	0.780	0.780	70,000	54,600	0.7800	0.273	-	0.276	0.273	0.273	200,356	0.2725	0.00%
2003-01-30	0	0.780	0.780	0.810	0.780	0.780	7,500	5,790	0.7720	0.273	0.273	0.283	0.273	0.273	21,467	0.2697	0.00%
2003-01-29	0	0.780	0.780	0.830	0.770	0.790	40,000	31,400	0.7850	0.273	0.273	0.290	0.269	0.276	114,489	0.2743	-2.50%
2003-01-28	0	0.800	0.780	0.830	0.800	0.800	21,400	17,036	0.7961	0.280	0.273	0.290	0.280	0.280	61,252	0.2781	1.27%
2003-01-27	0	0.790	0.780	0.790	0.780	0.790	47,800	37,412	0.7827	0.276	0.273	0.276	0.273	0.276	136,815	0.2735	0.00%
2003-01-24	0	0.790	0.790	0.820	0.790	0.790	32,000	25,280	0.7900	0.276	0.276	0.286	0.276	0.276	91,591	0.2760	-1.25%
2003-01-23	0	0.800	0.800	0.810	0.790	0.800	84,000	66,800	0.7952	0.280	0.280	0.283	0.276	0.280	240,427	0.2778	0.00%
2003-01-22	0	0.800	0.800	0.830	0.800	0.800	32,000	25,600	0.8000	0.280	0.280	0.290	0.280	0.280	91,591	0.2795	-2.44%
2003-01-21	0	0.820	0.820	0.830	0.800	0.800	22,000	17,600	0.8000	0.286	0.286	0.290	0.280	0.280	62,969	0.2795	3.80%
2003-01-20	0	0.790	0.780	0.800	0.790	0.790	40,000	31,600	0.7900	0.276	0.273	0.280	0.276	0.276	114,489	0.2760	-1.25%
2003-01-17	0	0.800	0.800	0.820	0.790	0.810	55,600	44,480	0.8000	0.280	0.280	0.286	0.276	0.283	159,140	0.2795	1.27%
2003-01-16	0	0.790	0.790	0.810	0.790	0.790	44,000	34,760	0.7900	0.276	0.276	0.283	0.276	0.276	125,938	0.2760	1.28%
2003-01-15	0	0.780	0.780	0.820	0.780	0.810	190,922	149,202	0.7815	0.273	0.273	0.286	0.273	0.283	546,463	0.2730	0.00%
2003-01-14	0	0.780	0.780	0.810	0.780	0.810	154,000	123,090	0.7993	0.273	0.273	0.283	0.273	0.283	440,783	0.2793	-4.88%
2003-01-13	0	0.820	0.790	0.820	0.790	0.820	128,000	102,000	0.7969	0.286	0.276	0.286	0.276	0.286	366,365	0.2784	2.50%
2003-01-10	0	0.800	0.780	0.820	0.790	0.820	48,000	38,260	0.7971	0.280	0.273	0.286	0.276	0.286	137,387	0.2785	-3.61%
2003-01-09	0	0.830	0.780	0.830	0.780	0.830	24,500	19,710	0.8045	0.290	0.273	0.290	0.273	0.290	70,125	0.2811	-1.19%
2003-01-08	0	0.840	0.810	0.840	0.770	0.840	71,000	58,060	0.8177	0.293	0.283	0.293	0.269	0.293	203,218	0.2857	5.00%
2003-01-07	0	0.800	0.770	0.800	0.830	0.830	10,000	8,300	0.8300	0.280	0.269	0.280	0.290	0.290	28,622	0.2900	0.00%
2003-01-06	0	0.800	0.740	0.820	0.800	0.830	6,000	4,860	0.8100	0.280	0.259	0.286	0.280	0.290	17,173	0.2830	1.27%
2003-01-03	0	0.790	0.780	0.820	0.740	0.790	23,000	17,980	0.7817	0.276	0.273	0.286	0.259	0.276	65,831	0.2731	-2.47%
2003-01-02	0	0.810	0.780	0.810	0.770	0.810	39,000	30,460	0.7810	0.283	0.273	0.283	0.269	0.283	111,627	0.2729	2.53%
2002-12-31	0	0.790	0.790	0.820	0.790	0.790	2,000	1,580	0.7900	0.276	0.276	0.286	0.276	0.276	5,724	0.2760	-3.66%
2002-12-30	0	0.820	0.790	0.820	0.830	0.830	10,000	8,300	0.8300	0.286	0.276	0.286	0.290	0.290	28,622	0.2900	-1.20%
2002-12-27	0	0.830	0.790	0.830	0.800	0.830	16,000	12,920	0.8075	0.290	0.276	0.290	0.280	0.290	45,796	0.2821	-2.35%
2002-12-24	0	0.850	0.840	0.900	0.850	0.850	11,000	9,310	0.8464	0.297	0.293	0.314	0.297	0.297	31,485	0.2957	0.00%
2002-12-23	0	0.850	0.830	0.880	0.850	0.850	6,000	5,100	0.8500	0.297	0.290	0.307	0.297	0.297	17,173	0.2970	1.19%
2002-12-20	0	0.840	0.830	0.920	0.790	0.840	38,400	31,500	0.8203	0.293	0.290	0.321	0.276	0.293	109,910	0.2866	0.00%
2002-12-19	0	0.840	0.840	0.860	0.840	0.840	5,000	4,160	0.8320	0.293	0.293	0.300	0.293	0.293	14,311	0.2907	-1.18%
2002-12-18	0	0.850	0.850	0.870	0.810	0.860	71,000	60,420	0.8510	0.297	0.297	0.304	0.283	0.300	203,218	0.2973	-2.30%
2002-12-17	0	0.870	0.860	0.880	0.860	0.880	126,400	110,596	0.8750	0.304	0.300	0.307	0.300	0.307	361,786	0.3057	6.10%
2002-12-16	0	0.820	0.820	0.860	0.820	0.840	12,000	10,000	0.8333	0.286	0.286	0.300	0.286	0.293	34,347	0.2911	-3.53%
2002-12-13	0	0.850	0.820	0.900	0.810	0.850	66,000	54,860	0.8312	0.297	0.286	0.314	0.283	0.297	188,907	0.2904	0.00%
2002-12-12	0	0.850	0.830	0.850	0.830	0.850	8,100	6,759	0.8344	0.297	0.290	0.297	0.290	0.297	23,184	0.2915	1.19%
2002-12-11	0	0.840	0.820	0.850	0.840	0.840	2,500	2,075	0.8300	0.293	0.286	0.297	0.293	0.293	7,156	0.2900	-1.18%
2002-12-10	0	0.850	0.820	0.880	0.850	0.850	6,000	5,100	0.8500	0.297	0.286	0.307	0.297	0.297	17,173	0.2970	0.00%
2002-12-09	0	0.850	0.830	0.880	0.850	0.850	49,400	41,760	0.8453	0.297	0.290	0.307	0.297	0.297	141,394	0.2953	2.41%
2002-12-06	0	0.830	0.830	0.930	0.780	0.810	32,000	25,600	0.8000	0.290	0.290	0.325	0.273	0.283	91,591	0.2795	3.75%
2002-12-05	0	0.800	0.800	-	0.800	0.800	4,000	3,200	0.8000	0.280	0.280	-	0.280	0.280	11,449	0.2795	-1.23%
2002-12-04	0	0.810	0.810	0.850	0.810	0.820	14,000	11,440	0.8171	0.283	0.283	0.297	0.283	0.286	40,071	0.2855	-5.81%
2002-12-03	0	0.860	0.820	-	-	-	0	0	-	0.300	0.286	-	-	-	0	-	0.00%
2002-12-02	0	0.860	0.830	0.860	0.820	0.860	12,800	10,824	0.8456	0.300	0.290	0.300	0.286	0.300	36,637	0.2954	7.50%
2002-11-29	0	0.800	0.800	0.840	0.800	0.810	76,800	61,608	0.8022	0.280	0.280	0.293	0.280	0.283	219,819	0.2803	0.00%
2002-11-28	0	0.800	0.800	0.840	0.780	0.800	23,000	18,300	0.7957	0.280	0.280	0.293	0.273	0.280	65,831	0.2780	0.00%
2002-11-27	0	0.800	0.730	0.820	0.800	0.820	140,200	112,348	0.8013	0.280	0.255	0.286	0.280	0.286	401,285	0.2800	-2.44%
2002-11-26	0	0.820	0.800	0.850	0.820	0.820	62,000	50,840	0.8200	0.286	0.280	0.297	0.286	0.286	177,458	0.2865	0.00%
2002-11-25	0	0.820	0.800	0.820	0.820	0.820	4,000	3,280	0.8200	0.286	0.280	0.286	0.286	0.286	11,449	0.2865	2.50%
2002-11-22	0	0.800	0.780	0.850	0.800	0.860	101,000	82,860	0.8204	0.280	0.273	0.297	0.280	0.300	289,085	0.2866	-5.88%
2002-11-21	0	0.850	0.840	0.880	0.850	0.850	20,000	17,000	0.8500	0.297	0.293	0.307	0.297	0.297	57,245	0.2970	1.19%
2002-11-20	0	0.840	0.800	0.840	0.850	0.860	14,000	11,980	0.8557	0.293	0.280	0.293	0.297	0.300	40,071	0.2990	-1.18%
2002-11-19	0	0.850	0.850	0.900	0.850	0.850	10,000	8,500	0.8500	0.297	0.297	0.314	0.297	0.297	28,622	0.2970	-2.30%
2002-11-18	0	0.870	0.830	0.890	0.870	0.870	10,000	8,600	0.8600	0.304	0.290	0.311	0.304	0.304	28,622	0.3005	0.00%
2002-11-15	0	0.870	0.850	0.870	0.870	0.870	2,000	1,740	0.8700	0.304	0.297	0.304	0.304	0.304	5,724	0.3040	4.82%
2002-11-14	0	0.830	0.830	0.870	0.830	0.860	9,000	7,600	0.8444	0.290	0.290	0.304	0.290	0.300	25,760	0.2950	0.00%
2002-11-13	0	0.830	0.800	0.850	0.830	0.860	39,000	32,720	0.8390	0.290	0.280	0.297	0.290	0.300	111,627	0.2931	-3.49%
2002-11-12	0	0.860	0.850	0.860	0.860	0.860	11,000	9,410	0.8555	0.300	0.297	0.300	0.300	0.300	31,485	0.2989	2.38%
2002-11-11	0	0.840	0.840	0.870	0.840	0.870	42,000	35,720	0.8505	0.293	0.293	0.304	0.293	0.304	120,214	0.2971	-3.45%
2002-11-08	0	0.870	0.860	0.900	0.860	0.900	27,200	23,648	0.8694	0.304	0.300	0.314	0.300	0.314	77,853	0.3038	-3.33%
2002-11-07	0	0.900	0.890	0.950	0.900	0.940	45,000	41,300	0.9178	0.314	0.311	0.332	0.314	0.328	128,800	0.3207	-2.17%
2002-11-06	0	0.920	0.920	0.930	0.900	0.950	184,000	171,600	0.9326	0.321	0.321	0.325	0.314	0.332	526,650	0.3258	-3.16%
2002-11-05	0	0.950	0.930	0.970	0.870	0.950	98,600	91,134	0.9243	0.332	0.325	0.339	0.304	0.332	282,216	0.3229	5.56%
2002-11-04	0	0.900	0.870	0.920	0.880	0.900	46,100	40,442	0.8773	0.314	0.304	0.321	0.307	0.314	131,949	0.3065	3.45%
2002-11-01	0	0.870	0.850	0.880	0.840	0.870	43,000	36,980	0.8600	0.304	0.297	0.307	0.293	0.304	123,076	0.3005	3.57%
2002-10-31	0	0.840	0.840	0.860	0.830	0.840	42,909	35,887	0.8364	0.293	0.293	0.300	0.290	0.293	122,815	0.2922	2.44%
2002-10-30	0	0.820	0.810	0.850	0.790	0.820	152,000	122,240	0.8042	0.286	0.283	0.297	0.276	0.286	435,059	0.2810	5.13%
2002-10-29	0	0.780	0.780	0.820	0.780	0.780	13,400	10,396	0.7758	0.273	0.273	0.286	0.273	0.273	38,354	0.2711	0.00%
2002-10-28	0	0.780	0.760	0.790	0.750	0.780	47,600	36,056	0.7575	0.273	0.266	0.276	0.262	0.273	136,242	0.2646	5.41%
2002-10-25	0	0.740	0.740	0.820	0.740	0.750	45,200	33,566	0.7426	0.259	0.259	0.286	0.259	0.262	129,373	0.2595	-1.33%
2002-10-24	0	0.750	0.750	0.780	0.750	0.850	43,809	33,032	0.7540	0.262	0.262	0.273	0.262	0.297	125,391	0.2634	0.00%
2002-10-23	0	0.750	0.730	0.780	0.720	0.750	95,600	70,722	0.7398	0.262	0.255	0.273	0.252	0.262	273,629	0.2585	0.00%
2002-10-22	0	0.750	0.740	0.770	0.730	0.750	67,800	50,295	0.7418	0.262	0.259	0.269	0.255	0.262	194,059	0.2592	4.17%
2002-10-21	0	0.720	0.710	0.730	0.710	0.720	23,500	16,487	0.7016	0.252	0.248	0.255	0.248	0.252	67,262	0.2451	2.86%
2002-10-18	0	0.700	0.700	0.730	0.650	0.680	87,700	58,040	0.6618	0.245	0.245	0.255	0.227	0.238	251,018	0.2312	6.06%
2002-10-17	0	0.660	0.660	0.710	0.630	0.660	41,871	27,026	0.6455	0.231	0.231	0.248	0.220	0.231	119,844	0.2255	-2.94%
2002-10-16	0	0.680	0.680	0.710	0.680	0.700	42,000	28,840	0.6867	0.238	0.238	0.248	0.238	0.245	120,214	0.2399	-6.85%
2002-10-15	0	0.730	0.730	0.750	0.700	0.730	27,964	19,740	0.7059	0.255	0.255	0.262	0.245	0.255	80,039	0.2466	0.00%
2002-10-11	0	0.730	0.730	0.750	0.690	0.700	23,000	15,970	0.6943	0.255	0.255	0.262	0.241	0.245	65,831	0.2426	5.80%
2002-10-10	0	0.690	0.690	0.750	0.690	0.690	15,000	10,310	0.6873	0.241	0.241	0.262	0.241	0.241	42,933	0.2401	-8.00%
2002-10-09	0	0.750	0.750	-	0.680	0.700	55,400	37,584	0.6784	0.262	0.262	-	0.238	0.245	158,568	0.2370	7.14%
2002-10-08	0	0.700	0.690	0.800	-	-	1,000	650	0.6500	0.245	0.241	0.280	-	-	2,862	0.2271	0.00%
2002-10-07	0	0.700	0.700	0.800	0.680	0.690	12,000	8,260	0.6883	0.245	0.245	0.280	0.238	0.241	34,347	0.2405	0.00%
2002-10-04	0	0.700	0.700	0.720	0.700	0.740	64,100	45,848	0.7153	0.245	0.245	0.252	0.245	0.259	183,469	0.2499	-5.41%
2002-10-03	0	0.740	0.740	0.840	0.740	0.740	13,000	9,580	0.7369	0.259	0.259	0.293	0.259	0.259	37,209	0.2575	-8.64%
2002-10-02	0	0.810	0.800	0.820	0.800	0.810	130,400	105,520	0.8092	0.283	0.280	0.286	0.280	0.283	373,235	0.2827	0.00%
2002-09-30	0	0.810	0.790	0.830	0.800	0.810	15,200	12,172	0.8008	0.283	0.276	0.290	0.280	0.283	43,506	0.2798	0.00%
2002-09-27	0	0.810	0.810	0.850	0.800	0.820	34,400	27,570	0.8015	0.283	0.283	0.297	0.280	0.286	98,461	0.2800	1.25%
2002-09-26	0	0.800	0.790	0.880	0.790	0.800	42,800	33,932	0.7928	0.280	0.276	0.307	0.276	0.280	122,503	0.2770	2.56%
2002-09-25	0	0.780	0.780	0.830	0.780	0.790	22,000	17,222	0.7828	0.273	0.273	0.290	0.273	0.276	62,969	0.2735	-1.27%
2002-09-24	0	0.790	0.790	0.860	0.760	0.820	91,000	72,940	0.8015	0.276	0.276	0.300	0.266	0.286	260,463	0.2800	0.00%
2002-09-23	0	0.790	0.790	0.830	0.760	0.790	65,500	51,116	0.7804	0.276	0.276	0.290	0.266	0.276	187,476	0.2727	1.28%
2002-09-20	0	0.780	0.780	0.820	0.780	0.810	60,000	47,960	0.7993	0.273	0.273	0.286	0.273	0.283	171,734	0.2793	-3.70%
2002-09-19	0	0.810	0.800	0.840	0.800	0.820	75,000	61,200	0.8160	0.283	0.280	0.293	0.280	0.286	214,667	0.2851	-1.22%
2002-09-18	0	0.082	0.081	0.090	0.081	0.082	369,045	30,196	0.0818	0.286	0.283	0.314	0.283	0.286	105,629	0.2859	-2.38%
2002-09-17	0	0.084	0.082	0.085	0.081	0.084	743,045	61,661	0.0830	0.293	0.286	0.297	0.283	0.293	212,677	0.2899	1.20%
2002-09-16	0	0.083	0.082	0.085	0.080	0.083	746,000	60,980	0.0817	0.290	0.286	0.297	0.280	0.290	213,522	0.2856	1.22%
2002-09-13	0	0.082	0.088	0.090	0.082	0.090	148,000	12,494	0.0844	0.286	0.307	0.314	0.286	0.314	42,361	0.2949	-6.82%
2002-09-12	0	0.088	0.086	0.088	0.085	0.088	219,315	18,659	0.0851	0.307	0.300	0.307	0.297	0.307	62,773	0.2972	3.53%
2002-09-11	0	0.085	0.085	0.088	0.085	0.085	130,000	11,050	0.0850	0.297	0.297	0.307	0.297	0.297	37,209	0.2970	0.00%
2002-09-10	0	0.085	0.085	0.087	0.085	0.085	693,000	58,895	0.0850	0.297	0.297	0.304	0.297	0.297	198,353	0.2969	0.00%
2002-09-09	0	0.085	0.085	0.088	0.085	0.088	1,396,000	121,124	0.0868	0.297	0.297	0.307	0.297	0.307	399,567	0.3031	-1.16%
2002-09-06	0	0.086	0.086	0.095	0.086	0.090	493,000	44,052	0.0894	0.300	0.300	0.332	0.300	0.314	141,108	0.3122	-4.44%
2002-09-05	0	0.090	0.090	0.095	0.085	0.090	285,000	25,390	0.0891	0.314	0.314	0.332	0.297	0.314	81,574	0.3113	0.00%
2002-09-04	0	0.090	0.088	0.090	0.088	0.090	1,142,000	101,820	0.0892	0.314	0.307	0.314	0.307	0.314	326,867	0.3115	-1.10%
2002-09-03	0	0.091	0.091	0.095	0.090	0.095	330,000	30,850	0.0935	0.318	0.318	0.332	0.314	0.332	94,454	0.3266	-7.14%
2002-09-02	0	0.098	0.096	0.100	0.098	0.098	104,000	10,192	0.0980	0.342	0.335	0.349	0.342	0.342	29,767	0.3424	0.00%
2002-08-30	0	0.098	0.098	0.100	0.098	0.100	872,000	87,088	0.0999	0.342	0.342	0.349	0.342	0.349	249,586	0.3489	0.00%
2002-08-29	0	0.098	0.098	0.099	0.098	0.100	1,886,000	185,760	0.0985	0.342	0.342	0.346	0.342	0.349	539,817	0.3441	0.00%
2002-08-28	0	0.098	0.098	0.100	0.098	0.100	610,000	60,826	0.0997	0.342	0.342	0.349	0.342	0.349	174,596	0.3484	-2.00%
2002-08-27	0	0.100	0.099	0.100	0.099	0.100	1,778,000	176,870	0.0995	0.349	0.346	0.349	0.346	0.349	508,904	0.3476	0.00%
2002-08-26	0	0.100	0.100	0.101	0.100	0.101	1,305,724	131,303	0.1006	0.349	0.349	0.353	0.349	0.353	373,728	0.3513	-1.96%
2002-08-23	0	0.102	0.102	0.105	0.101	0.105	584,000	59,190	0.1014	0.356	0.356	0.367	0.353	0.367	167,154	0.3541	0.00%
2002-08-22	0	0.102	0.102	0.105	0.102	0.105	116,000	11,886	0.1025	0.356	0.356	0.367	0.356	0.367	33,202	0.3580	0.99%
2002-08-21	0	0.101	0.101	0.103	0.101	0.101	2,191,000	221,285	0.1010	0.353	0.353	0.360	0.353	0.353	627,115	0.3529	0.00%
2002-08-20	0	0.101	0.101	0.102	0.100	0.103	1,254,045	126,546	0.1009	0.353	0.353	0.356	0.349	0.360	358,936	0.3526	-0.98%
2002-08-19	0	0.102	0.099	0.102	0.099	0.102	472,000	47,500	0.1006	0.356	0.346	0.356	0.346	0.356	135,097	0.3516	2.00%
2002-08-16	0	0.100	0.100	0.103	0.100	0.102	836,000	84,425	0.1010	0.349	0.349	0.360	0.349	0.356	239,282	0.3528	-1.96%
2002-08-15	0	0.102	0.102	0.106	0.102	0.102	152,000	15,504	0.1020	0.356	0.356	0.370	0.356	0.356	43,506	0.3564	2.00%
2002-08-14	0	0.100	0.100	-	0.100	0.102	140,000	14,220	0.1016	0.349	0.349	-	0.349	0.356	40,071	0.3549	-5.66%
2002-08-13	0	0.106	0.103	0.106	0.103	0.106	174,000	18,016	0.1035	0.370	0.360	0.370	0.360	0.370	49,803	0.3617	2.91%
2002-08-12	0	0.103	0.102	0.106	0.102	0.103	100,000	10,250	0.1025	0.360	0.356	0.370	0.356	0.360	28,622	0.3581	0.00%
2002-08-09	0	0.103	0.103	0.108	0.103	0.103	144,000	14,832	0.1030	0.360	0.360	0.377	0.360	0.360	41,216	0.3599	-0.96%
2002-08-08	0	0.104	0.104	-	0.101	0.105	1,066,000	110,424	0.1036	0.363	0.363	-	0.353	0.367	305,114	0.3619	1.96%
2002-08-07	0	0.102	0.102	0.104	0.100	0.102	320,000	32,580	0.1018	0.356	0.356	0.363	0.349	0.356	91,591	0.3557	0.00%
2002-08-06	0	0.102	0.102	0.105	0.102	0.103	886,000	90,472	0.1021	0.356	0.356	0.367	0.356	0.360	253,594	0.3568	-2.86%
2002-08-05	0	0.105	0.103	0.108	0.105	0.105	142,000	14,910	0.1050	0.367	0.360	0.377	0.367	0.367	40,644	0.3668	-3.67%
2002-08-02	0	0.109	0.103	0.109	0.102	0.109	3,914,000	409,482	0.1046	0.381	0.360	0.381	0.356	0.381	1,120,277	0.3655	1.87%
2002-08-01	0	0.107	0.107	0.109	0.106	0.109	260,000	28,050	0.1079	0.374	0.374	0.381	0.370	0.381	74,418	0.3769	0.00%
2002-07-31	0	0.107	0.106	0.107	0.100	0.107	410,000	43,050	0.1050	0.374	0.370	0.374	0.349	0.374	117,351	0.3668	2.88%
2002-07-30	0	0.104	0.102	0.110	0.104	0.108	1,565,000	166,056	0.1061	0.363	0.356	0.384	0.363	0.377	447,939	0.3707	-0.95%
2002-07-29	0	0.105	0.105	0.110	0.104	0.105	310,000	32,512	0.1049	0.367	0.367	0.384	0.363	0.367	88,729	0.3664	2.94%
2002-07-26	0	0.102	0.101	0.102	0.100	0.104	3,444,454	352,677	0.1024	0.356	0.353	0.356	0.349	0.363	985,882	0.3577	-5.56%
2002-07-25	0	0.108	0.108	0.111	0.108	0.111	1,200,000	131,200	0.1093	0.377	0.377	0.388	0.377	0.388	343,468	0.3820	-0.92%
2002-07-24	0	0.109	0.109	0.110	0.107	0.111	2,418,000	265,420	0.1098	0.381	0.381	0.384	0.374	0.388	692,087	0.3835	-1.80%
2002-07-23	0	0.111	0.107	0.115	0.103	0.111	2,082,000	220,932	0.1061	0.388	0.374	0.402	0.360	0.388	595,916	0.3707	4.72%
2002-07-22	0	0.106	0.106	0.109	0.105	0.110	2,432,000	259,860	0.1069	0.370	0.370	0.381	0.367	0.384	696,094	0.3733	-6.19%
2002-07-19	0	0.113	0.108	0.113	0.100	0.120	7,144,000	762,646	0.1068	0.395	0.377	0.395	0.349	0.419	2,044,777	0.3730	-13.08%
2002-07-18	0	0.130	0.125	0.130	0.123	0.130	606,000	74,926	0.1236	0.454	0.437	0.454	0.430	0.454	173,451	0.4320	-0.76%
2002-07-17	0	0.131	0.123	0.138	0.123	0.134	310,000	40,410	0.1304	0.458	0.430	0.482	0.430	0.468	88,729	0.4554	-2.24%
2002-07-16	0	0.134	0.120	0.134	0.132	0.139	600,000	80,550	0.1343	0.468	0.419	0.468	0.461	0.486	171,734	0.4690	-2.90%
2002-07-15	0	0.138	0.134	0.138	-	-	0	0	-	0.482	0.468	0.482	-	-	0	-	-0.72%
2002-07-12	0	0.139	0.139	0.142	0.138	0.142	512,000	71,614	0.1399	0.486	0.486	0.496	0.482	0.496	146,546	0.4887	-1.42%
2002-07-11	0	0.141	0.141	0.142	0.141	0.142	990,000	140,190	0.1416	0.493	0.493	0.496	0.493	0.496	283,361	0.4947	0.71%
2002-07-10	0	0.140	0.140	0.143	0.140	0.143	958,000	134,600	0.1405	0.489	0.489	0.500	0.489	0.500	274,202	0.4909	2.19%
2002-07-09	0	0.137	0.136	0.139	0.135	0.139	400,000	54,776	0.1369	0.479	0.475	0.486	0.472	0.486	114,489	0.4784	-1.44%
2002-07-08	0	0.139	0.139	0.140	0.130	0.140	2,360,000	318,900	0.1351	0.486	0.486	0.489	0.454	0.489	675,486	0.4721	-0.71%
2002-07-05	0	0.140	0.139	0.145	0.139	0.145	292,000	40,988	0.1404	0.489	0.486	0.507	0.486	0.507	83,577	0.4904	2.94%
2002-07-04	0	0.136	0.136	0.140	0.136	0.140	316,000	43,310	0.1371	0.475	0.475	0.489	0.475	0.489	90,446	0.4788	0.00%
2002-07-03	0	0.136	0.136	0.138	0.135	0.138	688,000	93,740	0.1363	0.475	0.475	0.482	0.472	0.482	196,921	0.4760	2.26%
2002-07-02	0	0.133	0.133	0.141	0.132	0.135	500,000	66,710	0.1334	0.465	0.465	0.493	0.461	0.472	143,111	0.4661	-3.62%
2002-06-28	0	0.138	0.137	0.140	0.138	0.158	17,594,000	2,581,538	0.1467	0.482	0.479	0.489	0.482	0.552	5,035,807	0.5126	3.76%
2002-06-27	0	0.133	0.131	0.133	0.128	0.134	550,000	71,488	0.1300	0.465	0.458	0.465	0.447	0.468	157,423	0.4541	3.91%
2002-06-26	0	0.128	0.126	0.129	0.125	0.132	2,144,000	270,766	0.1263	0.447	0.440	0.451	0.437	0.461	613,662	0.4412	-0.78%
2002-06-25	0	0.129	0.129	0.133	0.129	0.129	210,000	27,090	0.1290	0.451	0.451	0.465	0.451	0.451	60,107	0.4507	-0.77%
2002-06-24	0	0.130	0.130	0.134	0.129	0.135	1,502,000	195,610	0.1302	0.454	0.454	0.468	0.451	0.472	429,907	0.4550	-1.52%
2002-06-21	0	0.132	0.129	0.132	0.132	0.132	740,000	97,680	0.1320	0.461	0.451	0.461	0.461	0.461	211,805	0.4612	0.00%
2002-06-20	0	0.132	0.130	0.133	0.122	0.133	958,000	122,140	0.1275	0.461	0.454	0.465	0.426	0.465	274,202	0.4454	3.94%
2002-06-19	0	0.127	0.127	0.132	0.127	0.133	542,000	69,366	0.1280	0.444	0.444	0.461	0.444	0.465	155,133	0.4471	-5.93%
2002-06-18	0	0.135	0.132	0.133	0.133	0.136	1,730,000	234,080	0.1353	0.472	0.461	0.465	0.465	0.475	495,166	0.4727	-0.74%
2002-06-17	0	0.136	0.135	0.136	0.137	0.138	1,050,000	144,850	0.1380	0.475	0.472	0.475	0.479	0.482	300,534	0.4820	-2.86%
2002-06-14	0	0.140	0.138	0.141	0.139	0.140	1,300,000	180,800	0.1391	0.489	0.482	0.493	0.486	0.489	372,090	0.4859	0.00%
2002-06-13	0	0.140	0.139	0.142	0.139	0.142	796,000	111,440	0.1400	0.489	0.486	0.496	0.486	0.496	227,833	0.4891	-1.41%
2002-06-12	0	0.142	0.142	0.145	0.142	0.144	662,000	94,404	0.1426	0.496	0.496	0.507	0.496	0.503	189,480	0.4982	-1.39%
2002-06-11	0	0.144	0.141	0.146	0.138	0.147	3,120,000	439,750	0.1409	0.503	0.493	0.510	0.482	0.514	893,016	0.4924	4.35%
2002-06-10	0	0.138	0.137	0.140	0.138	0.138	500,000	69,000	0.1380	0.482	0.479	0.489	0.482	0.482	143,111	0.4821	0.00%
2002-06-07	0	0.138	0.138	0.142	0.138	0.139	905,000	125,134	0.1383	0.482	0.482	0.496	0.482	0.486	259,032	0.4831	-1.43%
2002-06-06	0	0.140	0.140	0.146	0.138	0.140	1,000,000	139,800	0.1398	0.489	0.489	0.510	0.482	0.489	286,223	0.4884	1.45%
2002-06-05	0	0.138	0.140	0.142	0.138	0.138	92,000	12,696	0.1380	0.482	0.489	0.496	0.482	0.482	26,333	0.4821	0.00%
2002-06-04	0	0.138	0.141	0.144	0.136	0.136	100,000	13,600	0.1360	0.482	0.493	0.503	0.475	0.475	28,622	0.4752	-1.43%
2002-06-03	0	0.140	0.140	0.146	0.140	0.142	1,018,000	143,076	0.1405	0.489	0.489	0.510	0.489	0.496	291,375	0.4910	-2.10%
2002-05-31	0	0.143	0.143	0.145	0.143	0.152	1,800,000	262,750	0.1460	0.500	0.500	0.507	0.500	0.531	515,201	0.5100	-2.72%
2002-05-30	0	0.147	0.146	0.149	0.142	0.156	5,108,000	749,924	0.1468	0.514	0.510	0.521	0.496	0.545	1,462,027	0.5129	3.52%
2002-05-29	0	0.142	0.140	0.142	0.140	0.143	1,412,000	197,890	0.1401	0.496	0.489	0.496	0.489	0.500	404,147	0.4896	0.71%
2002-05-28	0	0.141	0.141	0.143	0.139	0.141	482,000	67,658	0.1404	0.493	0.493	0.500	0.486	0.493	137,959	0.4904	0.71%
2002-05-27	0	0.140	0.140	0.141	0.135	0.140	1,580,000	216,710	0.1372	0.489	0.489	0.493	0.472	0.489	452,232	0.4792	1.45%
2002-05-24	0	0.138	0.138	0.142	0.138	0.144	662,000	93,392	0.1411	0.482	0.482	0.496	0.482	0.503	189,480	0.4929	-4.83%
2002-05-23	0	0.145	0.145	0.146	0.140	0.146	1,621,000	236,810	0.1461	0.507	0.507	0.510	0.489	0.510	463,967	0.5104	-1.36%
2002-05-22	0	0.147	0.145	0.150	0.142	0.147	562,000	82,204	0.1463	0.514	0.507	0.524	0.496	0.514	160,857	0.5110	0.68%
2002-05-21	0	0.146	0.148	0.150	0.142	0.154	2,810,000	417,030	0.1484	0.510	0.517	0.524	0.496	0.538	804,287	0.5185	-5.19%
2002-05-17	0	0.154	0.154	0.158	0.151	0.156	2,604,000	398,776	0.1531	0.538	0.538	0.552	0.528	0.545	745,325	0.5350	6.21%
2002-05-16	0	0.145	0.145	0.147	0.145	0.145	100,000	14,500	0.1450	0.507	0.507	0.514	0.507	0.507	28,622	0.5066	0.00%
2002-05-15	0	0.145	0.149	0.150	0.145	0.152	640,000	95,660	0.1495	0.507	0.521	0.524	0.507	0.531	183,183	0.5222	-2.68%
2002-05-14	0	0.149	0.148	0.150	0.148	0.154	1,852,000	280,328	0.1514	0.521	0.517	0.524	0.517	0.538	530,085	0.5288	-0.67%
2002-05-13	0	0.150	0.149	0.150	0.145	0.151	1,554,000	230,332	0.1482	0.524	0.521	0.524	0.507	0.528	444,791	0.5178	1.35%
2002-05-10	0	0.148	0.145	0.149	0.140	0.151	4,660,000	675,620	0.1450	0.517	0.507	0.521	0.489	0.528	1,333,799	0.5065	-1.99%
2002-05-09	0	0.151	0.150	0.152	0.151	0.162	5,748,000	886,536	0.1542	0.528	0.524	0.531	0.528	0.566	1,645,210	0.5389	-6.79%
2002-05-08	0	0.162	0.162	0.163	0.162	0.174	11,802,000	1,962,604	0.1663	0.566	0.566	0.569	0.566	0.608	3,378,004	0.5810	-2.41%
2002-05-07	0	0.166	0.166	0.167	0.151	0.183	47,027,000	8,082,826	0.1719	0.580	0.580	0.583	0.528	0.639	13,460,208	0.6005	8.50%
2002-05-06	0	0.153	0.151	0.154	0.135	0.156	18,044,000	2,639,659	0.1463	0.535	0.528	0.538	0.472	0.545	5,164,607	0.5111	17.69%
2002-05-03	0	0.130	0.128	0.130	0.122	0.130	4,997,000	631,470	0.1264	0.454	0.447	0.454	0.426	0.454	1,430,256	0.4415	4.00%
2002-05-02	0	0.125	0.123	0.125	0.121	0.125	2,388,000	294,424	0.1233	0.437	0.430	0.437	0.423	0.437	683,500	0.4308	3.31%
2002-04-30	0	0.121	0.120	0.125	0.116	0.121	1,068,000	127,044	0.1190	0.423	0.419	0.437	0.405	0.423	305,686	0.4156	4.31%
2002-04-29	0	0.116	0.120	0.121	0.116	0.120	516,000	61,284	0.1188	0.405	0.419	0.423	0.405	0.419	147,691	0.4149	-3.33%
2002-04-26	0	0.120	0.115	0.120	0.113	0.120	1,454,000	167,130	0.1149	0.419	0.402	0.419	0.395	0.419	416,168	0.4016	3.45%
2002-04-25	0	0.116	0.117	0.122	0.115	0.118	1,312,000	151,798	0.1157	0.405	0.409	0.426	0.402	0.412	375,525	0.4042	-3.33%
2002-04-24	0	0.120	0.118	0.120	0.119	0.120	2,134,000	255,682	0.1198	0.419	0.412	0.419	0.416	0.419	610,800	0.4186	0.00%
2002-04-23	0	0.120	0.120	0.123	0.120	0.121	2,142,000	257,240	0.1201	0.419	0.419	0.430	0.419	0.423	613,090	0.4196	3.45%
2002-04-22	0	0.116	0.116	0.124	0.116	0.116	170,000	19,720	0.1160	0.405	0.405	0.433	0.405	0.405	48,658	0.4053	-2.52%
2002-04-19	0	0.119	0.118	0.122	0.115	0.120	672,000	79,522	0.1183	0.416	0.412	0.426	0.402	0.419	192,342	0.4134	-1.65%
2002-04-18	0	0.121	0.120	0.122	0.120	0.126	2,350,000	287,800	0.1225	0.423	0.419	0.426	0.419	0.440	672,624	0.4279	-1.63%
2002-04-17	0	0.123	0.120	0.126	0.123	0.127	1,628,000	204,166	0.1254	0.430	0.419	0.440	0.430	0.444	465,971	0.4382	-3.15%
2002-04-16	0	0.127	0.124	0.127	0.121	0.127	5,242,000	657,644	0.1255	0.444	0.433	0.444	0.423	0.444	1,500,381	0.4383	2.42%
2002-04-15	0	0.124	0.124	0.126	0.116	0.126	9,243,000	1,145,654	0.1239	0.433	0.433	0.440	0.405	0.440	2,645,559	0.4330	4.20%
2002-04-12	0	0.119	0.116	0.119	0.115	0.119	1,300,000	150,980	0.1161	0.416	0.405	0.416	0.402	0.416	372,090	0.4058	-0.83%
2002-04-11	0	0.120	0.116	0.120	0.112	0.120	1,854,000	217,778	0.1175	0.419	0.405	0.419	0.391	0.419	530,657	0.4104	7.14%
2002-04-10	0	0.112	0.112	0.114	0.112	0.112	690,000	77,280	0.1120	0.391	0.391	0.398	0.391	0.391	197,494	0.3913	-0.88%
2002-04-09	0	0.113	0.111	0.119	0.110	0.115	1,304,000	146,672	0.1125	0.395	0.388	0.416	0.384	0.402	373,235	0.3930	0.00%
2002-04-08	0	0.113	0.110	0.113	0.110	0.113	400,000	44,156	0.1104	0.395	0.384	0.395	0.384	0.395	114,489	0.3857	-1.74%
2002-04-04	0	0.115	0.113	0.116	0.110	0.120	2,826,000	322,760	0.1142	0.402	0.395	0.405	0.384	0.419	808,866	0.3990	-3.36%
2002-04-03	0	0.119	0.119	0.122	0.107	0.119	10,285,046	1,172,255	0.1140	0.416	0.416	0.426	0.374	0.416	2,943,817	0.3982	11.21%
2002-04-02	0	0.107	0.107	0.110	0.107	0.110	500,000	54,100	0.1082	0.374	0.374	0.384	0.374	0.384	143,111	0.3780	0.00%
2002-03-28	0	0.107	0.107	0.108	0.106	0.111	2,218,000	241,076	0.1087	0.374	0.374	0.377	0.370	0.388	634,843	0.3797	0.94%
2002-03-27	0	0.106	0.104	0.107	0.104	0.106	1,412,000	147,872	0.1047	0.370	0.363	0.374	0.363	0.370	404,147	0.3659	3.92%
2002-03-26	0	0.102	0.102	0.104	0.099	0.100	500,000	49,800	0.0996	0.356	0.356	0.363	0.346	0.349	143,111	0.3480	-0.97%
2002-03-25	0	0.103	0.101	0.104	0.100	0.105	1,450,000	147,400	0.1017	0.360	0.353	0.363	0.349	0.367	415,023	0.3552	-1.90%
2002-03-22	0	0.105	0.105	0.107	0.104	0.108	970,000	102,760	0.1059	0.367	0.367	0.374	0.363	0.377	277,636	0.3701	-2.78%
2002-03-21	0	0.108	0.105	0.108	0.107	0.111	1,092,000	117,786	0.1079	0.377	0.367	0.377	0.374	0.388	312,555	0.3768	-0.92%
2002-03-20	0	0.109	0.107	0.110	0.107	0.114	12,720,000	1,405,656	0.1105	0.381	0.374	0.384	0.374	0.398	3,640,756	0.3861	1.87%
2002-03-19	0	0.107	0.106	0.109	0.101	0.107	5,308,000	549,840	0.1036	0.374	0.370	0.381	0.353	0.374	1,519,272	0.3619	4.90%
2002-03-18	0	0.102	0.103	0.104	0.100	0.103	1,094,000	110,778	0.1013	0.356	0.360	0.363	0.349	0.360	313,128	0.3538	-1.92%
2002-03-15	0	0.104	0.097	0.104	0.104	0.104	50,000	5,200	0.1040	0.363	0.339	0.363	0.363	0.363	14,311	0.3634	0.00%
2002-03-14	0	0.104	0.102	0.105	0.103	0.104	500,000	51,800	0.1036	0.363	0.356	0.367	0.360	0.363	143,111	0.3620	0.97%
2002-03-13	0	0.103	0.102	0.105	0.100	0.105	2,554,000	264,962	0.1037	0.360	0.356	0.367	0.349	0.367	731,013	0.3625	-3.74%
2002-03-12	0	0.107	0.103	0.107	0.099	0.108	7,643,000	801,800	0.1049	0.374	0.360	0.374	0.346	0.377	2,187,602	0.3665	4.90%
2002-03-11	0	0.102	0.102	0.104	0.097	0.104	4,500,000	458,336	0.1019	0.356	0.356	0.363	0.339	0.363	1,288,003	0.3558	5.15%
2002-03-08	0	0.097	0.092	0.097	0.090	0.097	1,852,000	176,672	0.0954	0.339	0.321	0.339	0.314	0.339	530,085	0.3333	4.30%
2002-03-07	0	0.093	0.092	0.094	0.088	0.094	3,237,000	294,048	0.0908	0.325	0.321	0.328	0.307	0.328	926,504	0.3174	4.49%
2002-03-06	0	0.089	0.082	0.095	-	-	0	0	-	0.311	0.286	0.332	-	-	0	-	0.00%
2002-03-05	0	0.089	0.089	0.093	0.089	0.094	62,000	5,538	0.0893	0.311	0.311	0.325	0.311	0.328	17,746	0.3121	3.49%
2002-03-04	0	0.086	0.086	0.094	0.086	0.086	200,000	17,200	0.0860	0.300	0.300	0.328	0.300	0.300	57,245	0.3005	-8.51%
2002-03-01	0	0.094	0.089	0.094	0.087	0.094	102,000	9,136	0.0896	0.328	0.311	0.328	0.304	0.328	29,195	0.3129	8.05%
2002-02-28	0	0.087	0.087	0.090	0.087	0.087	144,000	12,528	0.0870	0.304	0.304	0.314	0.304	0.304	41,216	0.3040	-3.33%
2002-02-27	0	0.090	0.088	0.090	0.088	0.090	202,000	18,034	0.0893	0.314	0.307	0.314	0.307	0.314	57,817	0.3119	3.45%
2002-02-26	0	0.087	0.087	0.090	0.087	0.090	346,000	30,722	0.0888	0.304	0.304	0.314	0.304	0.314	99,033	0.3102	-2.25%
2002-02-25	0	0.089	0.089	0.093	0.089	0.089	120,000	10,680	0.0890	0.311	0.311	0.325	0.311	0.311	34,347	0.3109	-7.29%
2002-02-22	0	0.096	0.088	0.096	0.096	0.096	100,000	9,600	0.0960	0.335	0.307	0.335	0.335	0.335	28,622	0.3354	2.13%
2002-02-21	0	0.094	0.087	0.095	-	-	0	0	-	0.328	0.304	0.332	-	-	0	-	0.00%
2002-02-20	0	0.094	0.089	0.094	0.089	0.094	350,000	31,876	0.0911	0.328	0.311	0.328	0.311	0.328	100,178	0.3182	0.00%
2002-02-19	0	0.094	0.094	0.095	0.091	0.096	620,000	58,170	0.0938	0.328	0.328	0.332	0.318	0.335	177,458	0.3278	-1.05%
2002-02-18	0	0.095	0.095	0.096	-	-	0	0	-	0.332	0.332	0.335	-	-	0	-	2.15%
2002-02-15	0	0.093	0.093	0.095	0.086	0.088	258,000	22,404	0.0868	0.325	0.325	0.332	0.300	0.307	73,846	0.3034	2.20%
2002-02-11	0	0.091	0.085	0.092	-	-	0	0	-	0.318	0.297	0.321	-	-	0	-	0.00%
2002-02-08	0	0.091	0.091	0.092	0.083	0.083	10,000	830	0.0830	0.318	0.318	0.321	0.290	0.290	2,862	0.2900	8.33%
2002-02-07	0	0.084	0.084	0.090	0.084	0.084	432,000	36,288	0.0840	0.293	0.293	0.314	0.293	0.293	123,648	0.2935	-8.70%
2002-02-06	0	0.092	0.092	0.093	0.085	0.086	380,000	32,400	0.0853	0.321	0.321	0.325	0.297	0.300	108,765	0.2979	5.75%
2002-02-05	0	0.087	0.087	0.091	0.085	0.091	370,000	31,870	0.0861	0.304	0.304	0.318	0.297	0.318	105,903	0.3009	-5.43%
2002-02-04	0	0.092	0.092	0.096	-	-	0	0	-	0.321	0.321	0.335	-	-	0	-	4.55%
2002-02-01	0	0.088	0.088	0.093	0.088	0.089	422,000	37,286	0.0884	0.307	0.307	0.325	0.307	0.311	120,786	0.3087	-2.22%
2002-01-31	0	0.090	0.088	0.093	0.090	0.091	901,600	81,628	0.0905	0.314	0.307	0.325	0.314	0.318	258,059	0.3163	-5.26%
2002-01-30	0	0.095	0.091	0.095	0.091	0.095	752,000	69,048	0.0918	0.332	0.318	0.332	0.318	0.332	215,240	0.3208	1.06%
2002-01-29	0	0.094	0.093	0.096	0.094	0.094	200,000	18,800	0.0940	0.328	0.325	0.335	0.328	0.328	57,245	0.3284	0.00%
2002-01-28	0	0.094	0.092	0.097	0.094	0.094	150,000	14,100	0.0940	0.328	0.321	0.339	0.328	0.328	42,933	0.3284	3.30%
2002-01-25	0	0.091	0.091	0.094	-	-	0	0	-	0.318	0.318	0.328	-	-	0	-	0.00%
2002-01-24	0	0.091	0.091	0.094	-	-	0	0	-	0.318	0.318	0.328	-	-	0	-	0.00%
2002-01-23	0	0.091	0.091	0.098	0.089	0.092	250,000	22,696	0.0908	0.318	0.318	0.342	0.311	0.321	71,556	0.3172	-4.21%
2002-01-22	0	0.095	0.092	0.095	0.092	0.095	1,372,000	128,064	0.0933	0.332	0.321	0.332	0.321	0.332	392,698	0.3261	-1.04%
2002-01-21	0	0.096	0.094	0.096	0.090	0.096	422,000	39,402	0.0934	0.335	0.328	0.335	0.314	0.335	120,786	0.3262	-1.03%
2002-01-18	0	0.097	0.091	0.097	-	-	0	0	-	0.339	0.318	0.339	-	-	0	-	-1.02%
2002-01-17	0	0.098	0.093	0.100	0.090	0.098	493,000	47,544	0.0964	0.342	0.325	0.349	0.314	0.342	141,108	0.3369	0.00%
2002-01-16	0	0.098	0.097	0.098	0.091	0.098	414,000	40,166	0.0970	0.342	0.339	0.342	0.318	0.342	118,496	0.3390	3.16%
2002-01-15	0	0.095	0.091	0.095	-	-	0	0	-	0.332	0.318	0.332	-	-	0	-	0.00%
2002-01-14	0	0.095	0.092	0.095	-	-	0	0	-	0.332	0.321	0.332	-	-	0	-	0.00%
2002-01-11	0	0.095	0.093	0.099	0.095	0.097	580,000	55,400	0.0955	0.332	0.325	0.346	0.332	0.339	166,009	0.3337	-2.06%
2002-01-10	0	0.097	0.094	0.099	-	-	0	0	-	0.339	0.328	0.346	-	-	0	-	0.00%
2002-01-09	0	0.097	0.094	0.099	0.093	0.097	710,000	67,170	0.0946	0.339	0.328	0.346	0.325	0.339	203,218	0.3305	2.11%
2002-01-08	0	0.095	0.093	0.096	0.095	0.097	309,000	29,559	0.0957	0.332	0.325	0.335	0.332	0.339	88,443	0.3342	-1.04%
2002-01-07	0	0.096	0.092	0.096	0.093	0.100	1,270,000	120,070	0.0945	0.335	0.321	0.335	0.325	0.349	363,503	0.3303	-1.03%
2002-01-04	0	0.097	0.097	0.100	0.096	0.100	870,000	85,510	0.0983	0.339	0.339	0.349	0.335	0.349	249,014	0.3434	1.04%
2002-01-03	0	0.096	0.092	0.099	0.092	0.099	1,410,000	134,350	0.0953	0.335	0.321	0.346	0.321	0.346	403,574	0.3329	4.35%
2002-01-02	0	0.092	0.091	0.100	0.092	0.092	100,000	9,200	0.0920	0.321	0.318	0.349	0.321	0.321	28,622	0.3214	2.22%
2001-12-31	0	0.090	0.089	0.094	-	-	0	0	-	0.314	0.311	0.328	-	-	0	-	0.00%
2001-12-28	0	0.090	0.090	0.099	0.089	0.094	210,000	18,758	0.0893	0.314	0.314	0.346	0.311	0.328	60,107	0.3121	0.00%
2001-12-27	0	0.090	0.089	0.095	0.090	0.090	300,000	27,000	0.0900	0.314	0.311	0.332	0.314	0.314	85,867	0.3144	-2.17%
2001-12-24	0	0.092	0.089	0.098	-	-	0	0	-	0.321	0.311	0.342	-	-	0	-	0.00%
2001-12-21	0	0.092	0.092	0.095	0.091	0.095	1,668,000	154,256	0.0925	0.321	0.321	0.332	0.318	0.332	477,420	0.3231	-3.16%
2001-12-20	0	0.095	0.092	0.095	-	-	0	0	-	0.332	0.321	0.332	-	-	0	-	-1.04%
2001-12-19	0	0.096	0.090	0.096	0.087	0.096	4,099,000	369,506	0.0901	0.335	0.314	0.335	0.304	0.335	1,173,228	0.3149	-2.04%
2001-12-18	0	0.098	0.098	0.109	0.096	0.098	474,000	46,384	0.0979	0.342	0.342	0.381	0.335	0.342	135,670	0.3419	-4.85%
2001-12-17	0	0.103	0.098	0.108	-	-	0	0	-	0.360	0.342	0.377	-	-	0	-	0.00%
2001-12-14	0	0.103	0.103	0.114	0.103	0.103	28,000	2,884	0.1030	0.360	0.360	0.398	0.360	0.360	8,014	0.3599	-4.63%
2001-12-13	0	0.108	0.105	0.112	0.106	0.115	1,910,000	209,630	0.1098	0.377	0.367	0.391	0.370	0.402	546,686	0.3835	-6.09%
2001-12-12	0	0.115	0.108	-	0.104	0.115	2,806,000	307,058	0.1094	0.402	0.377	-	0.363	0.402	803,142	0.3823	10.58%
2001-12-11	0	0.104	0.104	0.108	0.104	0.110	2,073,227	220,691	0.1064	0.363	0.363	0.377	0.363	0.384	593,405	0.3719	0.97%
2001-12-10	0	0.103	0.102	0.104	0.103	0.106	530,000	55,330	0.1044	0.360	0.356	0.363	0.360	0.370	151,698	0.3647	-2.83%
2001-12-07	0	0.106	0.106	0.107	0.101	0.104	230,000	23,308	0.1013	0.370	0.370	0.374	0.353	0.363	65,831	0.3541	4.95%
2001-12-06	0	0.101	0.100	0.103	0.099	0.101	1,136,000	114,206	0.1005	0.353	0.349	0.360	0.346	0.353	325,149	0.3512	2.02%
2001-12-05	0	0.099	0.099	0.104	0.096	0.108	1,091,000	111,622	0.1023	0.346	0.346	0.363	0.335	0.377	312,269	0.3575	2.06%
2001-12-04	0	0.097	0.096	0.107	0.096	0.100	980,000	95,870	0.0978	0.339	0.335	0.374	0.335	0.349	280,499	0.3418	-8.49%
2001-12-03	0	0.106	0.095	0.106	0.096	0.106	286,000	27,756	0.0970	0.370	0.332	0.370	0.335	0.370	81,860	0.3391	1.92%
2001-11-30	0	0.104	0.104	0.105	0.097	0.097	100,000	9,700	0.0970	0.363	0.363	0.367	0.339	0.339	28,622	0.3389	-0.95%
2001-11-29	0	0.105	0.100	0.114	0.098	0.109	50,000	4,938	0.0988	0.367	0.349	0.398	0.342	0.381	14,311	0.3450	0.00%
2001-11-28	0	0.105	0.103	0.105	0.101	0.113	1,002,000	105,316	0.1051	0.367	0.360	0.367	0.353	0.395	286,795	0.3672	-7.08%
2001-11-27	0	0.113	0.111	0.114	0.094	0.115	16,805,000	1,805,117	0.1074	0.395	0.388	0.398	0.328	0.402	4,809,977	0.3753	16.49%
2001-11-26	0	0.097	0.097	0.098	0.094	0.098	680,000	64,362	0.0947	0.339	0.339	0.342	0.328	0.342	194,632	0.3307	6.59%
2001-11-23	0	0.091	0.091	0.095	0.091	0.091	80,000	7,280	0.0910	0.318	0.318	0.332	0.318	0.318	22,898	0.3179	0.00%
2001-11-22	0	0.091	0.091	0.095	-	-	0	0	-	0.318	0.318	0.332	-	-	0	-	0.00%
2001-11-21	0	0.091	0.091	0.094	0.091	0.094	300,000	27,900	0.0930	0.318	0.318	0.328	0.318	0.328	85,867	0.3249	-3.19%
2001-11-20	0	0.094	0.091	0.095	0.091	0.094	3,606,000	332,082	0.0921	0.328	0.318	0.332	0.318	0.328	1,032,120	0.3217	2.17%
2001-11-19	0	0.092	0.092	0.098	0.092	0.096	806,000	76,452	0.0949	0.321	0.321	0.342	0.321	0.335	230,696	0.3314	0.00%
2001-11-16	0	0.092	0.092	0.100	0.091	0.098	1,362,000	129,388	0.0950	0.321	0.321	0.349	0.318	0.342	389,836	0.3319	-2.13%
2001-11-15	0	0.094	0.090	0.094	0.092	0.094	300,000	28,000	0.0933	0.328	0.314	0.328	0.321	0.328	85,867	0.3261	9.30%
2001-11-14	0	0.086	0.086	0.094	-	-	0	0	-	0.300	0.300	0.328	-	-	0	-	0.00%
2001-11-13	0	0.086	0.086	0.094	0.086	0.086	10,000	860	0.0860	0.300	0.300	0.328	0.300	0.300	2,862	0.3005	-5.49%
2001-11-12	0	0.091	0.091	0.095	0.091	0.091	35,000	3,174	0.0907	0.318	0.318	0.332	0.318	0.318	10,018	0.3168	1.11%
2001-11-09	0	0.090	0.085	0.094	-	-	0	0	-	0.314	0.297	0.328	-	-	0	-	0.00%
2001-11-08	0	0.090	0.090	0.093	0.085	0.092	734,000	66,540	0.0907	0.314	0.314	0.325	0.297	0.321	210,088	0.3167	-3.23%
2001-11-07	0	0.093	0.086	0.093	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.06%
2001-11-06	0	0.094	-	0.095	-	-	0	0	-	0.328	-	0.332	-	-	0	-	0.00%
2001-11-05	0	0.094	0.088	0.094	-	-	0	0	-	0.328	0.307	0.328	-	-	0	-	0.00%
2001-11-02	0	0.094	0.094	0.095	0.090	0.090	200,000	18,000	0.0900	0.328	0.328	0.332	0.314	0.314	57,245	0.3144	-1.05%
2001-11-01	0	0.095	0.088	0.095	0.088	0.098	950,000	86,610	0.0912	0.332	0.307	0.332	0.307	0.342	271,912	0.3185	0.00%
2001-10-31	0	0.095	0.087	0.095	0.095	0.095	40,000	3,800	0.0950	0.332	0.304	0.332	0.332	0.332	11,449	0.3319	0.00%
2001-10-30	0	0.095	0.095	0.096	0.090	0.090	200,000	18,000	0.0900	0.332	0.332	0.335	0.314	0.314	57,245	0.3144	-2.06%
2001-10-29	0	0.097	0.097	0.098	-	-	0	0	-	0.339	0.339	0.342	-	-	0	-	2.11%
2001-10-26	0	0.095	0.086	0.095	0.095	0.098	32,000	3,076	0.0961	0.332	0.300	0.332	0.332	0.342	9,159	0.3358	2.15%
2001-10-24	0	0.093	0.085	0.093	-	-	0	0	-	0.325	0.297	0.325	-	-	0	-	0.00%
2001-10-23	0	0.093	0.093	0.094	0.092	0.092	80,000	7,360	0.0920	0.325	0.325	0.328	0.321	0.321	22,898	0.3214	-3.12%
2001-10-22	0	0.096	0.085	0.097	0.085	0.096	506,000	43,124	0.0852	0.335	0.297	0.339	0.297	0.335	144,829	0.2978	2.13%
2001-10-19	0	0.094	0.087	0.093	0.086	0.098	156,000	13,956	0.0895	0.328	0.304	0.325	0.300	0.342	44,651	0.3126	2.17%
2001-10-18	0	0.092	0.092	0.093	0.089	0.095	102,000	9,090	0.0891	0.321	0.321	0.325	0.311	0.332	29,195	0.3114	0.00%
2001-10-17	0	0.092	0.085	0.095	0.090	0.094	954,000	87,354	0.0916	0.321	0.297	0.332	0.314	0.328	273,057	0.3199	-2.13%
2001-10-16	0	0.094	0.094	0.095	-	-	0	0	-	0.328	0.328	0.332	-	-	0	-	2.17%
2001-10-15	0	0.092	0.092	0.093	0.085	0.096	230,000	20,240	0.0880	0.321	0.321	0.325	0.297	0.335	65,831	0.3075	-4.17%
2001-10-12	0	0.096	0.095	0.096	0.088	0.096	900,000	83,600	0.0929	0.335	0.332	0.335	0.307	0.335	257,601	0.3245	2.13%
2001-10-11	0	0.094	0.087	0.094	0.090	0.094	102,000	9,188	0.0901	0.328	0.304	0.328	0.314	0.328	29,195	0.3147	4.44%
2001-10-10	0	0.090	0.080	0.090	0.085	0.090	512,000	43,580	0.0851	0.314	0.280	0.314	0.297	0.314	146,546	0.2974	1.12%
2001-10-09	0	0.089	0.080	0.095	0.089	0.089	244,000	21,716	0.0890	0.311	0.280	0.332	0.311	0.311	69,838	0.3109	0.00%
2001-10-08	0	0.089	0.080	0.089	0.089	0.089	158,000	14,062	0.0890	0.311	0.280	0.311	0.311	0.311	45,223	0.3109	4.71%
2001-10-05	0	0.085	0.083	0.090	0.085	0.085	630,000	53,550	0.0850	0.297	0.290	0.314	0.297	0.297	180,320	0.2970	6.25%
2001-10-04	0	0.080	0.080	0.085	0.078	0.080	424,000	33,912	0.0800	0.280	0.280	0.297	0.273	0.280	121,359	0.2794	0.00%
2001-10-03	0	0.080	0.080	0.085	0.080	0.080	1,048,000	83,840	0.0800	0.280	0.280	0.297	0.280	0.280	299,962	0.2795	-1.23%
2001-09-28	0	0.081	0.081	-	0.080	0.085	104,000	8,820	0.0848	0.283	0.283	-	0.280	0.297	29,767	0.2963	1.25%
2001-09-27	0	0.080	0.080	0.088	0.080	0.080	25,000	1,990	0.0796	0.280	0.280	0.307	0.280	0.280	7,156	0.2781	-8.05%
2001-09-26	0	0.087	0.087	0.088	0.080	0.087	3,860,000	309,414	0.0802	0.304	0.304	0.307	0.280	0.304	1,104,821	0.2801	4.82%
2001-09-25	0	0.083	0.083	0.084	0.080	0.080	386,000	30,880	0.0800	0.290	0.290	0.293	0.280	0.280	110,482	0.2795	10.67%
2001-09-24	0	0.075	0.075	-	0.074	0.074	200,000	14,800	0.0740	0.262	0.262	-	0.259	0.259	57,245	0.2585	1.35%
2001-09-21	0	0.074	0.074	0.080	0.074	0.076	2,440,000	182,060	0.0746	0.259	0.259	0.280	0.259	0.266	698,384	0.2607	-2.63%
2001-09-20	0	0.076	0.076	0.080	0.076	0.076	567,000	43,076	0.0760	0.266	0.266	0.280	0.266	0.266	162,288	0.2654	-1.30%
2001-09-19	0	0.077	0.077	0.082	0.077	0.084	562,000	44,948	0.0800	0.269	0.269	0.286	0.269	0.293	160,857	0.2794	1.32%
2001-09-18	0	0.076	0.076	0.082	0.076	0.080	407,000	32,134	0.0790	0.266	0.266	0.286	0.266	0.280	116,493	0.2758	-2.56%
2001-09-17	0	0.078	0.077	0.080	0.078	0.080	700,000	55,400	0.0791	0.273	0.269	0.280	0.273	0.280	200,356	0.2765	-11.36%
2001-09-14	0	0.088	0.080	-	-	-	0	0	-	0.307	0.280	-	-	-	0	-	0.00%
2001-09-13	0	0.088	0.088	0.090	0.077	0.079	300,000	23,500	0.0783	0.307	0.307	0.314	0.269	0.276	85,867	0.2737	12.82%
2001-09-12	0	0.078	0.078	0.080	0.075	0.076	200,000	15,050	0.0753	0.273	0.273	0.280	0.262	0.266	57,245	0.2629	-14.29%
2001-09-11	0	0.091	0.084	0.091	0.093	0.093	100,000	9,300	0.0930	0.318	0.293	0.318	0.325	0.325	28,622	0.3249	2.25%
2001-09-10	0	0.089	0.083	0.093	0.082	0.089	1,924,000	165,016	0.0858	0.311	0.290	0.325	0.286	0.311	550,693	0.2997	11.25%
2001-09-07	0	0.080	0.076	0.080	0.078	0.088	2,732,000	218,690	0.0800	0.280	0.266	0.280	0.273	0.307	781,961	0.2797	0.00%
2001-09-06	0	0.080	0.072	0.080	0.080	0.096	10,630,000	963,540	0.0906	0.280	0.252	0.280	0.280	0.335	3,042,550	0.3167	-15.79%
2001-09-05	0	0.095	0.094	0.097	0.095	0.095	60,000	5,700	0.0950	0.332	0.328	0.339	0.332	0.332	17,173	0.3319	0.00%
2001-09-04	0	0.095	0.091	0.095	0.095	0.095	2,666,000	253,270	0.0950	0.332	0.318	0.332	0.332	0.332	763,070	0.3319	0.00%
2001-09-03	0	0.095	0.092	0.100	-	-	0	0	-	0.332	0.321	0.349	-	-	0	-	0.00%
2001-08-31	0	0.095	0.095	0.100	0.095	0.095	250,000	23,750	0.0950	0.332	0.332	0.349	0.332	0.332	71,556	0.3319	0.00%
2001-08-30	0	0.095	0.095	0.104	0.095	0.105	554,000	53,770	0.0971	0.332	0.332	0.363	0.332	0.367	158,568	0.3391	-5.00%
2001-08-29	0	0.100	0.096	0.100	0.105	0.105	140,000	14,700	0.1050	0.349	0.335	0.349	0.367	0.367	40,071	0.3668	-4.76%
2001-08-28	0	0.105	-	0.108	-	-	200,000	20,000	0.1000	0.367	-	0.377	-	-	57,245	0.3494	0.00%
2001-08-27	0	0.105	0.098	0.105	0.105	0.105	328,000	34,440	0.1050	0.367	0.342	0.367	0.367	0.367	93,881	0.3668	0.96%
2001-08-24	0	0.104	0.098	0.105	-	-	10,000	1,000	0.1000	0.363	0.342	0.367	-	-	2,862	0.3494	0.00%
2001-08-23	0	0.104	0.098	-	-	-	0	0	-	0.363	0.342	-	-	-	0	-	0.00%
2001-08-22	0	0.104	0.104	0.110	0.100	0.104	426,000	43,452	0.1020	0.363	0.363	0.384	0.349	0.363	121,931	0.3564	2.97%
2001-08-21	0	0.101	0.101	0.104	-	-	1,000	90	0.0900	0.353	0.353	0.363	-	-	286	0.3144	0.00%
2001-08-20	0	0.101	0.100	0.108	0.100	0.101	650,000	65,350	0.1005	0.353	0.349	0.377	0.349	0.353	186,045	0.3513	-0.98%
2001-08-17	0	0.102	0.100	0.108	0.102	0.102	50,000	5,100	0.1020	0.356	0.349	0.377	0.356	0.356	14,311	0.3564	0.00%
2001-08-16	0	0.102	0.096	-	-	-	0	0	-	0.356	0.335	-	-	-	0	-	0.00%
2001-08-15	0	0.102	0.100	0.110	0.099	0.102	100,000	10,080	0.1008	0.356	0.349	0.384	0.346	0.356	28,622	0.3522	0.00%
2001-08-14	0	0.102	0.098	0.102	0.098	0.102	200,000	20,100	0.1005	0.356	0.342	0.356	0.342	0.356	57,245	0.3511	5.15%
2001-08-13	0	0.097	0.097	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
2001-08-10	0	0.097	0.097	0.100	0.096	0.100	444,000	43,384	0.0977	0.339	0.339	0.349	0.335	0.349	127,083	0.3414	-3.00%
2001-08-09	0	0.100	0.098	0.103	0.096	0.102	1,070,000	107,080	0.1001	0.349	0.342	0.360	0.335	0.356	306,259	0.3496	0.00%
2001-08-08	0	0.100	0.100	0.108	0.100	0.100	10,000	1,000	0.1000	0.349	0.349	0.377	0.349	0.349	2,862	0.3494	-9.09%
2001-08-07	0	0.110	0.102	0.110	-	-	0	0	-	0.384	0.356	0.384	-	-	0	-	0.00%
2001-08-06	0	0.110	-	0.110	0.110	0.110	4,000	440	0.1100	0.384	-	0.384	0.384	0.384	1,145	0.3843	0.92%
2001-08-03	0	0.109	0.100	0.109	0.110	0.110	2,000	220	0.1100	0.381	0.349	0.381	0.384	0.384	572	0.3843	6.86%
2001-08-02	0	0.102	0.102	-	0.102	0.103	372,000	38,044	0.1023	0.356	0.356	-	0.356	0.360	106,475	0.3573	-1.92%
2001-08-01	0	0.104	0.104	0.110	0.104	0.106	106,000	11,124	0.1049	0.363	0.363	0.384	0.363	0.370	30,340	0.3666	1.96%
2001-07-31	0	0.102	0.102	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	2.00%
2001-07-30	0	0.100	0.100	0.103	0.100	0.103	378,714	37,984	0.1003	0.349	0.349	0.360	0.349	0.360	108,397	0.3504	0.00%
2001-07-27	0	0.100	0.100	0.103	0.100	0.103	330,000	33,430	0.1013	0.349	0.349	0.360	0.349	0.360	94,454	0.3539	0.00%
2001-07-26	0	0.100	0.098	-	0.098	0.100	770,000	76,960	0.0999	0.349	0.342	-	0.342	0.349	220,392	0.3492	-1.96%
2001-07-24	0	0.102	0.102	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.99%
2001-07-23	0	0.101	0.101	0.107	0.100	0.110	16,000	1,740	0.1088	0.353	0.353	0.374	0.349	0.384	4,580	0.3799	-4.72%
2001-07-20	0	0.106	0.106	-	0.101	0.103	150,000	15,250	0.1017	0.370	0.370	-	0.353	0.360	42,933	0.3552	1.92%
2001-07-19	0	0.104	0.104	0.109	0.103	0.103	100,000	10,300	0.1030	0.363	0.363	0.381	0.360	0.360	28,622	0.3599	-5.45%
2001-07-18	0	0.110	0.102	0.110	0.110	0.110	50,000	5,500	0.1100	0.384	0.356	0.384	0.384	0.384	14,311	0.3843	6.80%
2001-07-17	0	0.103	0.102	0.109	0.100	0.103	996,000	101,650	0.1021	0.360	0.356	0.381	0.349	0.360	285,078	0.3566	-3.74%
2001-07-16	0	0.107	0.101	0.107	0.106	0.111	2,154,000	230,878	0.1072	0.374	0.353	0.374	0.370	0.388	616,524	0.3745	-2.73%
2001-07-13	0	0.110	0.110	0.111	0.105	0.130	5,900,000	655,740	0.1111	0.384	0.384	0.388	0.367	0.454	1,688,716	0.3883	-18.52%
2001-07-12	0	0.135	0.131	0.135	0.130	0.135	423,000	56,684	0.1340	0.472	0.458	0.472	0.454	0.472	121,072	0.4682	4.65%
2001-07-11	0	0.129	0.129	0.134	0.129	0.132	724,000	93,796	0.1296	0.451	0.451	0.468	0.451	0.461	207,225	0.4526	-0.77%
2001-07-10	0	0.130	0.130	0.137	0.130	0.130	150,000	19,500	0.1300	0.454	0.454	0.479	0.454	0.454	42,933	0.4542	0.00%
2001-07-09	0	0.130	0.128	0.130	0.130	0.134	456,000	59,512	0.1305	0.454	0.447	0.454	0.454	0.468	130,518	0.4560	0.00%
2001-07-05	0	0.130	0.130	0.133	0.129	0.130	456,000	59,154	0.1297	0.454	0.454	0.465	0.451	0.454	130,518	0.4532	1.56%
2001-07-04	0	0.128	0.126	0.129	0.122	0.129	2,302,000	289,798	0.1259	0.447	0.440	0.451	0.426	0.451	658,885	0.4398	-0.78%
2001-07-03	0	0.129	0.127	0.136	0.129	0.129	150,000	19,350	0.1290	0.451	0.444	0.475	0.451	0.451	42,933	0.4507	-3.73%
2001-06-29	0	0.134	0.134	0.142	0.134	0.135	492,000	66,268	0.1347	0.468	0.468	0.496	0.468	0.472	140,822	0.4706	-0.74%
2001-06-28	0	0.135	0.131	0.139	0.135	0.135	38,000	5,130	0.1350	0.472	0.458	0.486	0.472	0.472	10,876	0.4717	-2.88%
2001-06-27	0	0.139	0.136	0.139	-	-	0	0	-	0.486	0.475	0.486	-	-	0	-	0.00%
2001-06-26	0	0.139	0.137	0.145	-	-	0	0	-	0.486	0.479	0.507	-	-	0	-	0.00%
2001-06-22	0	0.139	0.139	0.140	0.135	0.135	22,000	2,970	0.1350	0.486	0.486	0.489	0.472	0.472	6,297	0.4717	0.72%
2001-06-21	0	0.138	0.135	0.143	0.138	0.142	150,000	21,100	0.1407	0.482	0.472	0.500	0.482	0.496	42,933	0.4915	-3.50%
2001-06-20	0	0.143	0.143	0.145	0.135	0.136	320,000	43,250	0.1352	0.500	0.500	0.507	0.472	0.475	91,591	0.4722	4.38%
2001-06-19	0	0.137	0.133	0.140	0.133	0.137	880,000	118,730	0.1349	0.479	0.465	0.489	0.465	0.479	251,876	0.4714	-0.72%
2001-06-18	0	0.138	0.135	0.142	0.138	0.141	1,280,000	179,030	0.1399	0.482	0.472	0.496	0.482	0.493	366,365	0.4887	-2.13%
2001-06-15	0	0.141	0.141	0.143	0.139	0.143	240,000	33,840	0.1410	0.493	0.493	0.500	0.486	0.500	68,694	0.4926	2.17%
2001-06-14	0	0.138	0.138	0.142	0.136	0.146	1,680,000	239,660	0.1427	0.482	0.482	0.496	0.475	0.510	480,855	0.4984	-9.21%
2001-06-13	0	0.152	0.151	0.154	0.151	0.154	1,726,000	263,376	0.1526	0.531	0.528	0.538	0.528	0.538	494,021	0.5331	-3.18%
2001-06-12	0	0.157	0.156	0.158	0.153	0.161	5,880,000	928,764	0.1580	0.549	0.545	0.552	0.535	0.562	1,682,991	0.5519	-1.87%
2001-06-11	0	0.160	0.156	0.161	0.150	0.160	7,510,000	1,163,754	0.1550	0.559	0.545	0.562	0.524	0.559	2,149,535	0.5414	5.96%
2001-06-08	0	0.151	0.151	0.153	0.146	0.155	11,150,400	1,682,810	0.1509	0.528	0.528	0.535	0.510	0.542	3,191,501	0.5273	3.42%
2001-06-07	0	0.146	0.143	0.146	0.145	0.152	4,340,000	644,066	0.1484	0.510	0.500	0.510	0.507	0.531	1,242,208	0.5185	3.55%
2001-06-06	0	0.141	0.140	0.141	0.138	0.142	2,056,000	288,938	0.1405	0.493	0.489	0.493	0.482	0.496	588,474	0.4910	2.17%
2001-06-05	0	0.138	0.138	0.139	0.137	0.139	1,000,000	138,010	0.1380	0.482	0.482	0.486	0.479	0.486	286,223	0.4822	0.73%
2001-06-04	0	0.137	0.134	0.137	0.132	0.137	822,000	110,880	0.1349	0.479	0.468	0.479	0.461	0.479	235,275	0.4713	0.74%
2001-06-01	0	0.136	0.136	0.139	0.136	0.140	546,000	75,404	0.1381	0.475	0.475	0.486	0.475	0.489	156,278	0.4825	-2.86%
2001-05-31	0	0.140	0.136	0.140	0.142	0.142	100,000	14,200	0.1420	0.489	0.475	0.489	0.496	0.496	28,622	0.4961	0.72%
2001-05-30	0	0.139	0.137	0.139	0.133	0.140	1,118,000	153,494	0.1373	0.486	0.479	0.486	0.465	0.489	319,997	0.4797	2.96%
2001-05-29	0	0.135	0.135	0.141	0.130	0.138	2,410,000	326,510	0.1355	0.472	0.472	0.493	0.454	0.482	689,797	0.4733	-2.88%
2001-05-28	0	0.139	0.139	0.145	0.139	0.150	1,284,000	184,526	0.1437	0.486	0.486	0.507	0.486	0.524	367,510	0.5021	-4.14%
2001-05-25	0	0.145	0.145	0.149	0.139	0.151	5,040,000	734,348	0.1457	0.507	0.507	0.521	0.486	0.528	1,442,564	0.5091	5.07%
2001-05-24	0	0.138	0.135	0.138	0.135	0.138	400,000	54,306	0.1358	0.482	0.472	0.482	0.472	0.482	114,489	0.4743	0.73%
2001-05-23	0	0.137	0.137	0.139	0.130	0.139	2,269,000	305,844	0.1348	0.479	0.479	0.486	0.454	0.486	649,440	0.4709	4.58%
2001-05-22	0	0.131	0.131	0.132	0.130	0.132	1,135,000	148,290	0.1307	0.458	0.458	0.461	0.454	0.461	324,863	0.4565	-1.50%
2001-05-21	0	0.133	0.133	0.134	0.130	0.132	1,139,000	150,238	0.1319	0.465	0.465	0.468	0.454	0.461	326,008	0.4608	2.31%
2001-05-18	0	0.130	0.125	0.130	0.130	0.130	420,000	54,600	0.1300	0.454	0.437	0.454	0.454	0.454	120,214	0.4542	0.00%
2001-05-17	0	0.130	0.130	0.133	0.126	0.130	980,000	125,540	0.1281	0.454	0.454	0.465	0.440	0.454	280,499	0.4476	3.17%
2001-05-16	0	0.126	0.126	0.130	0.126	0.126	100,000	12,600	0.1260	0.440	0.440	0.454	0.440	0.440	28,622	0.4402	0.00%
2001-05-15	0	0.126	0.126	0.132	0.125	0.129	790,000	100,366	0.1270	0.440	0.440	0.461	0.437	0.451	226,116	0.4439	0.00%
2001-05-14	0	0.126	0.126	0.133	0.120	0.128	898,000	112,048	0.1248	0.440	0.440	0.465	0.419	0.447	257,028	0.4359	0.80%
2001-05-11	0	0.125	0.125	0.129	0.123	0.129	1,354,400	169,310	0.1250	0.437	0.437	0.451	0.430	0.451	387,660	0.4367	0.00%
2001-05-10	0	0.125	0.125	0.127	0.125	0.134	1,900,000	240,400	0.1265	0.437	0.437	0.444	0.437	0.468	543,824	0.4421	-3.85%
2001-05-09	0	0.130	0.130	0.132	0.130	0.137	1,316,000	172,408	0.1310	0.454	0.454	0.461	0.454	0.479	376,669	0.4577	-6.47%
2001-05-08	0	0.139	0.134	0.139	0.133	0.139	4,414,000	603,296	0.1367	0.486	0.468	0.486	0.465	0.486	1,263,388	0.4775	4.51%
2001-05-07	0	0.133	0.133	0.135	0.125	0.133	2,714,000	347,694	0.1281	0.465	0.465	0.472	0.437	0.465	776,809	0.4476	7.26%
2001-05-04	0	0.124	0.121	0.124	0.116	0.124	1,334,000	160,778	0.1205	0.433	0.423	0.433	0.405	0.433	381,821	0.4211	-1.59%
2001-05-03	0	0.126	0.117	-	0.114	0.126	1,936,000	229,006	0.1183	0.440	0.409	-	0.398	0.440	554,128	0.4133	13.51%
2001-05-02	0	0.111	0.111	0.112	0.111	0.116	860,000	96,660	0.1124	0.388	0.388	0.391	0.388	0.405	246,152	0.3927	0.00%
2001-04-27	0	0.111	0.111	-	0.111	0.111	700,000	77,700	0.1110	0.388	0.388	-	0.388	0.388	200,356	0.3878	0.00%
2001-04-26	0	0.111	0.108	-	-	-	0	0	-	0.388	0.377	-	-	-	0	-	0.00%
2001-04-25	0	0.111	0.108	-	-	-	0	0	-	0.388	0.377	-	-	-	0	-	0.00%
2001-04-24	0	0.111	0.111	0.118	0.110	0.110	100,000	11,000	0.1100	0.388	0.388	0.412	0.384	0.384	28,622	0.3843	-5.13%
2001-04-23	0	0.117	0.109	0.117	0.115	0.117	500,000	57,900	0.1158	0.409	0.381	0.409	0.402	0.409	143,111	0.4046	2.63%
2001-04-20	0	0.114	0.110	0.115	0.103	0.114	400,000	43,450	0.1086	0.398	0.384	0.402	0.360	0.398	114,489	0.3795	10.68%
2001-04-19	0	0.103	0.103	0.110	0.102	0.110	250,000	26,712	0.1068	0.360	0.360	0.384	0.356	0.384	71,556	0.3733	0.00%
2001-04-18	0	0.103	0.103	0.108	0.102	0.102	100,000	10,200	0.1020	0.360	0.360	0.377	0.356	0.356	28,622	0.3564	0.98%
2001-04-17	0	0.102	0.102	-	0.102	0.102	50,000	5,100	0.1020	0.356	0.356	-	0.356	0.356	14,311	0.3564	-5.56%
2001-04-12	0	0.108	0.104	0.108	0.103	0.108	300,000	31,900	0.1063	0.377	0.363	0.377	0.360	0.377	85,867	0.3715	0.00%
2001-04-11	0	0.108	0.108	-	0.101	0.101	2,000	202	0.1010	0.377	0.377	-	0.353	0.353	572	0.3529	8.00%
2001-04-10	0	0.100	0.100	0.108	0.100	0.100	146,000	14,600	0.1000	0.349	0.349	0.377	0.349	0.349	41,789	0.3494	-6.54%
2001-04-09	0	0.107	0.101	0.107	0.101	0.107	100,000	10,580	0.1058	0.374	0.353	0.374	0.353	0.374	28,622	0.3696	3.88%
2001-04-06	0	0.103	0.103	0.107	0.102	0.103	300,000	30,800	0.1027	0.360	0.360	0.374	0.356	0.360	85,867	0.3587	0.00%
2001-04-04	0	0.103	0.103	0.109	0.103	0.103	200,000	20,600	0.1030	0.360	0.360	0.381	0.360	0.360	57,245	0.3599	-4.63%
2001-04-03	0	0.108	0.103	0.111	0.105	0.108	380,000	40,560	0.1067	0.377	0.360	0.388	0.367	0.377	108,765	0.3729	4.85%
2001-04-02	0	0.103	0.103	0.105	0.103	0.105	360,000	37,472	0.1041	0.360	0.360	0.367	0.360	0.367	103,040	0.3637	-1.90%
2001-03-30	0	0.105	0.105	0.108	0.104	0.105	180,000	18,850	0.1047	0.367	0.367	0.377	0.363	0.367	51,520	0.3659	-3.67%
2001-03-29	0	0.109	0.105	0.109	0.110	0.110	100,000	11,000	0.1100	0.381	0.367	0.381	0.384	0.384	28,622	0.3843	-0.91%
2001-03-28	0	0.110	0.109	0.110	0.107	0.110	156,000	17,010	0.1090	0.384	0.381	0.384	0.374	0.384	44,651	0.3810	0.00%
2001-03-27	0	0.110	0.107	0.111	0.108	0.110	600,000	65,500	0.1092	0.384	0.374	0.388	0.377	0.384	171,734	0.3814	4.76%
2001-03-26	0	0.105	0.105	0.110	-	-	0	0	-	0.367	0.367	0.384	-	-	0	-	0.00%
2001-03-23	0	0.105	0.105	0.112	0.103	0.103	10,000	1,030	0.1030	0.367	0.367	0.391	0.360	0.360	2,862	0.3599	1.94%
2001-03-22	0	0.103	0.103	-	0.103	0.103	380,000	39,140	0.1030	0.360	0.360	-	0.360	0.360	108,765	0.3599	-2.83%
2001-03-21	0	0.106	0.106	0.113	0.106	0.108	300,000	32,100	0.1070	0.370	0.370	0.395	0.370	0.377	85,867	0.3738	-4.50%
2001-03-20	0	0.111	0.109	0.111	0.109	0.113	270,000	30,090	0.1114	0.388	0.381	0.388	0.381	0.395	77,280	0.3894	2.78%
2001-03-19	0	0.108	0.108	0.113	0.108	0.110	500,000	55,600	0.1112	0.377	0.377	0.395	0.377	0.384	143,111	0.3885	-5.26%
2001-03-16	0	0.114	0.110	0.114	0.116	0.116	100,000	11,600	0.1160	0.398	0.384	0.398	0.405	0.405	28,622	0.4053	0.00%
2001-03-15	0	0.114	0.107	0.118	0.103	0.114	1,914,000	206,320	0.1078	0.398	0.374	0.412	0.360	0.398	547,831	0.3766	7.55%
2001-03-14	0	0.106	0.106	0.113	0.106	0.106	60,000	6,360	0.1060	0.370	0.370	0.395	0.370	0.370	17,173	0.3703	-3.64%
2001-03-13	0	0.110	0.108	0.114	0.107	0.110	140,000	15,250	0.1089	0.384	0.377	0.398	0.374	0.384	40,071	0.3806	-0.90%
2001-03-12	0	0.111	0.108	0.112	0.111	0.111	220,000	24,420	0.1110	0.388	0.377	0.391	0.388	0.388	62,969	0.3878	-1.77%
2001-03-09	0	0.113	0.111	0.113	0.110	0.117	760,000	85,900	0.1130	0.395	0.388	0.395	0.384	0.409	217,529	0.3949	0.00%
2001-03-08	0	0.113	0.110	0.114	-	-	0	0	-	0.395	0.384	0.398	-	-	0	-	0.00%
2001-03-07	0	0.113	0.113	0.115	0.109	0.115	832,000	94,278	0.1133	0.395	0.395	0.402	0.381	0.402	238,138	0.3959	0.89%
2001-03-06	0	0.112	0.112	0.117	0.112	0.119	230,000	26,198	0.1139	0.391	0.391	0.409	0.391	0.416	65,831	0.3980	0.00%
2001-03-05	0	0.112	0.112	0.116	0.112	0.112	300,000	33,600	0.1120	0.391	0.391	0.405	0.391	0.391	85,867	0.3913	-0.88%
2001-03-02	0	0.113	0.113	0.117	0.113	0.113	300,000	33,900	0.1130	0.395	0.395	0.409	0.395	0.395	85,867	0.3948	-3.42%
2001-03-01	0	0.117	0.117	0.119	0.115	0.121	1,462,000	173,464	0.1186	0.409	0.409	0.416	0.402	0.423	418,458	0.4145	-1.68%
2001-02-28	0	0.119	0.117	0.120	0.115	0.120	1,354,000	160,430	0.1185	0.416	0.409	0.419	0.402	0.419	387,546	0.4140	1.71%
2001-02-27	0	0.117	0.115	0.117	0.113	0.117	1,424,000	163,312	0.1147	0.409	0.402	0.409	0.395	0.409	407,582	0.4007	0.00%
2001-02-26	0	0.117	0.114	-	0.111	0.117	940,000	106,320	0.1131	0.409	0.398	-	0.388	0.409	269,050	0.3952	3.54%
2001-02-23	0	0.113	0.112	0.116	0.110	0.113	770,000	86,720	0.1126	0.395	0.391	0.405	0.384	0.395	220,392	0.3935	1.80%
2001-02-22	0	0.111	0.111	0.116	0.107	0.117	1,020,000	114,040	0.1118	0.388	0.388	0.405	0.374	0.409	291,947	0.3906	-1.77%
2001-02-21	0	0.113	0.112	0.118	-	-	0	0	-	0.395	0.391	0.412	-	-	0	-	0.00%
2001-02-20	0	0.113	0.113	-	0.104	0.118	712,000	78,558	0.1103	0.395	0.395	-	0.363	0.412	203,791	0.3855	4.63%
2001-02-19	0	0.108	0.108	0.118	0.108	0.108	10,000	1,080	0.1080	0.377	0.377	0.412	0.377	0.377	2,862	0.3773	-9.24%
2001-02-16	0	0.119	0.119	0.123	0.119	0.119	240,000	28,560	0.1190	0.416	0.416	0.430	0.416	0.416	68,694	0.4158	0.00%
2001-02-15	0	0.119	0.115	-	0.115	0.119	200,000	23,400	0.1170	0.416	0.402	-	0.402	0.416	57,245	0.4088	-0.83%
2001-02-14	0	0.120	0.116	0.120	0.120	0.120	220,000	26,400	0.1200	0.419	0.405	0.419	0.419	0.419	62,969	0.4193	0.00%
2001-02-13	0	0.120	-	0.122	-	-	0	0	-	0.419	-	0.426	-	-	0	-	0.00%
2001-02-12	0	0.120	0.120	0.123	0.116	0.120	200,000	23,360	0.1168	0.419	0.419	0.430	0.405	0.419	57,245	0.4081	0.00%
2001-02-09	0	0.120	0.120	0.122	0.120	0.120	270,000	32,400	0.1200	0.419	0.419	0.426	0.419	0.419	77,280	0.4193	-0.83%
2001-02-08	0	0.121	0.120	0.122	0.119	0.123	1,050,000	126,670	0.1206	0.423	0.419	0.426	0.416	0.430	300,534	0.4215	-0.82%
2001-02-07	0	0.122	0.119	0.122	0.123	0.123	200,000	24,600	0.1230	0.426	0.416	0.426	0.430	0.430	57,245	0.4297	0.00%
2001-02-06	0	0.122	0.121	0.125	0.120	0.122	692,000	83,624	0.1208	0.426	0.423	0.437	0.419	0.426	198,066	0.4222	3.39%
2001-02-05	0	0.118	-	-	0.118	0.122	400,000	47,440	0.1186	0.412	-	-	0.412	0.426	114,489	0.4144	-1.67%
2001-02-02	0	0.120	0.117	0.121	0.114	0.120	830,000	98,510	0.1187	0.419	0.409	0.423	0.398	0.419	237,565	0.4147	7.14%
2001-02-01	0	0.112	0.106	0.112	0.107	0.112	400,000	43,670	0.1092	0.391	0.370	0.391	0.374	0.391	114,489	0.3814	0.00%
2001-01-31	0	0.112	0.109	0.112	0.108	0.112	248,000	27,184	0.1096	0.391	0.381	0.391	0.377	0.391	70,983	0.3830	-1.75%
2001-01-30	0	0.114	-	0.118	-	-	0	0	-	0.398	-	0.412	-	-	0	-	0.00%
2001-01-29	0	0.114	0.109	0.114	0.110	0.114	180,000	20,120	0.1118	0.398	0.381	0.398	0.384	0.398	51,520	0.3905	6.54%
2001-01-23	0	0.107	0.107	-	0.107	0.108	100,000	10,770	0.1077	0.374	0.374	-	0.374	0.377	28,622	0.3763	-1.83%
2001-01-22	0	0.109	0.109	-	0.109	0.109	190,000	20,710	0.1090	0.381	0.381	-	0.381	0.381	54,382	0.3808	-1.80%
2001-01-19	0	0.111	0.110	0.115	0.108	0.115	2,732,000	308,040	0.1128	0.388	0.384	0.402	0.377	0.402	781,961	0.3939	0.91%
2001-01-18	0	0.110	0.109	0.112	0.109	0.111	734,000	81,038	0.1104	0.384	0.381	0.391	0.381	0.388	210,088	0.3857	2.80%
2001-01-17	0	0.107	0.103	0.110	0.107	0.111	525,000	56,558	0.1077	0.374	0.360	0.384	0.374	0.388	150,267	0.3764	0.00%
2001-01-16	0	0.107	0.107	0.111	0.107	0.111	320,000	35,020	0.1094	0.374	0.374	0.388	0.374	0.388	91,591	0.3824	-2.73%
2001-01-15	0	0.110	0.108	0.110	0.110	0.112	484,000	53,640	0.1108	0.384	0.377	0.384	0.384	0.391	138,532	0.3872	-0.90%
2001-01-12	0	0.111	0.110	0.116	0.110	0.111	1,200,000	133,100	0.1109	0.388	0.384	0.405	0.384	0.388	343,468	0.3875	-0.89%
2001-01-11	0	0.112	0.112	0.116	0.112	0.112	325,000	36,388	0.1120	0.391	0.391	0.405	0.391	0.391	93,022	0.3912	0.00%
2001-01-10	0	0.112	0.112	0.114	0.112	0.117	1,450,000	165,850	0.1144	0.391	0.391	0.398	0.391	0.409	415,023	0.3996	-4.27%
2001-01-09	0	0.117	0.113	0.117	-	-	0	0	-	0.409	0.395	0.409	-	-	0	-	0.00%
2001-01-08	0	0.117	-	0.121	0.117	0.117	230,000	26,910	0.1170	0.409	-	0.423	0.409	0.409	65,831	0.4088	0.00%
2001-01-05	0	0.117	0.113	0.120	-	-	0	0	-	0.409	0.395	0.419	-	-	0	-	0.00%
2001-01-04	0	0.117	0.114	0.121	0.113	0.117	700,000	80,750	0.1154	0.409	0.398	0.423	0.395	0.409	200,356	0.4030	0.00%
2001-01-03	0	0.117	-	0.117	-	-	0	0	-	0.409	-	0.409	-	-	0	-	0.00%
2001-01-02	0	0.117	0.110	0.122	0.117	0.119	425,000	49,942	0.1175	0.409	0.384	0.426	0.409	0.416	121,645	0.4106	-0.85%
2000-12-29	0	0.118	0.118	0.120	-	-	0	0	-	0.412	0.412	0.419	-	-	0	-	2.61%
2000-12-28	0	0.115	0.115	0.128	0.112	0.130	1,225,000	145,090	0.1184	0.402	0.402	0.447	0.391	0.454	350,623	0.4138	2.68%
2000-12-27	0	0.112	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
2000-12-22	0	0.112	0.110	-	0.112	0.112	20,000	2,240	0.1120	0.391	0.384	-	0.391	0.391	5,724	0.3913	0.00%
2000-12-21	0	0.112	0.112	-	0.112	0.112	425,000	47,588	0.1120	0.391	0.391	-	0.391	0.391	121,645	0.3912	0.00%
2000-12-20	0	0.112	0.112	0.116	0.112	0.116	2,270,000	255,524	0.1126	0.391	0.391	0.405	0.391	0.405	649,726	0.3933	-3.45%
2000-12-19	0	0.116	0.116	0.118	0.115	0.120	910,000	105,300	0.1157	0.405	0.405	0.412	0.402	0.419	260,463	0.4043	-3.33%
2000-12-18	0	0.120	0.120	0.122	0.119	0.122	1,574,000	189,320	0.1203	0.419	0.419	0.426	0.416	0.426	450,515	0.4202	-4.00%
2000-12-15	0	0.125	0.125	0.130	0.125	0.130	3,150,000	399,630	0.1269	0.437	0.437	0.454	0.437	0.454	901,602	0.4432	-3.85%
2000-12-14	0	0.130	0.130	0.134	0.130	0.145	2,986,000	395,120	0.1323	0.454	0.454	0.468	0.454	0.507	854,662	0.4623	-9.09%
2000-12-13	0	0.143	0.143	0.146	0.139	0.145	2,150,000	309,650	0.1440	0.500	0.500	0.510	0.486	0.507	615,379	0.5032	0.70%
2000-12-12	0	0.142	0.140	0.144	0.142	0.144	1,670,000	237,700	0.1423	0.496	0.489	0.503	0.496	0.503	477,992	0.4973	-0.70%
2000-12-11	0	0.143	0.143	0.145	0.143	0.144	622,000	89,440	0.1438	0.500	0.500	0.507	0.500	0.503	178,031	0.5024	2.14%
2000-12-08	0	0.140	0.140	0.145	0.140	0.145	1,020,000	144,872	0.1420	0.489	0.489	0.507	0.489	0.507	291,947	0.4962	-3.45%
2000-12-07	0	0.145	0.140	0.145	0.140	0.145	202,000	28,390	0.1405	0.507	0.489	0.507	0.489	0.507	57,817	0.4910	0.00%
2000-12-06	0	0.145	0.143	0.145	0.143	0.145	1,362,000	196,314	0.1441	0.507	0.500	0.507	0.500	0.507	389,836	0.5036	2.11%
2000-12-05	0	0.142	0.141	0.143	0.138	0.145	3,420,000	481,080	0.1407	0.496	0.493	0.500	0.482	0.507	978,883	0.4915	5.19%
2000-12-04	0	0.135	0.132	0.135	0.130	0.136	862,000	115,782	0.1343	0.472	0.461	0.472	0.454	0.475	246,724	0.4693	2.27%
2000-12-01	0	0.132	0.132	0.134	0.131	0.132	700,000	92,200	0.1317	0.461	0.461	0.468	0.458	0.461	200,356	0.4602	0.76%
2000-11-30	0	0.131	0.127	0.133	-	-	0	0	-	0.458	0.444	0.465	-	-	0	-	0.00%
2000-11-29	0	0.131	0.130	0.134	0.129	0.131	370,000	48,250	0.1304	0.458	0.454	0.468	0.451	0.458	105,903	0.4556	0.77%
2000-11-28	0	0.130	0.129	0.131	0.130	0.133	510,000	67,230	0.1318	0.454	0.451	0.458	0.454	0.465	145,974	0.4606	-2.99%
2000-11-27	0	0.134	0.132	0.135	0.134	0.135	250,000	33,550	0.1342	0.468	0.461	0.472	0.468	0.472	71,556	0.4689	-0.74%
2000-11-24	0	0.135	0.132	0.135	0.132	0.135	870,000	114,900	0.1321	0.472	0.461	0.472	0.461	0.472	249,014	0.4614	3.05%
2000-11-23	0	0.131	0.130	0.136	0.131	0.137	1,030,000	135,960	0.1320	0.458	0.454	0.475	0.458	0.479	294,810	0.4612	-1.50%
2000-11-22	0	0.133	0.133	0.136	0.132	0.135	1,250,000	166,150	0.1329	0.465	0.465	0.475	0.461	0.472	357,779	0.4644	0.00%
2000-11-21	0	0.133	0.133	0.140	0.133	0.133	120,000	15,960	0.1330	0.465	0.465	0.489	0.465	0.465	34,347	0.4647	-2.21%
2000-11-20	0	0.136	0.136	0.140	-	-	0	0	-	0.475	0.475	0.489	-	-	0	-	0.74%
2000-11-17	0	0.135	0.135	0.141	0.133	0.144	925,000	127,862	0.1382	0.472	0.472	0.493	0.465	0.503	264,756	0.4829	-0.74%
2000-11-16	0	0.136	0.136	0.140	0.136	0.137	230,000	31,480	0.1369	0.475	0.475	0.489	0.475	0.479	65,831	0.4782	-2.86%
2000-11-15	0	0.140	0.137	0.140	-	-	0	0	-	0.489	0.479	0.489	-	-	0	-	-0.71%
2000-11-14	0	0.141	0.138	0.141	0.138	0.142	814,000	114,390	0.1405	0.493	0.482	0.493	0.482	0.496	232,986	0.4910	-0.70%
2000-11-13	0	0.142	0.136	0.142	0.142	0.142	100,000	14,200	0.1420	0.496	0.475	0.496	0.496	0.496	28,622	0.4961	-0.70%
2000-11-10	0	0.143	0.143	0.144	0.143	0.143	490,000	70,070	0.1430	0.500	0.500	0.503	0.500	0.500	140,249	0.4996	0.70%
2000-11-09	0	0.142	0.138	0.144	-	-	0	0	-	0.496	0.482	0.503	-	-	0	-	0.00%
2000-11-08	0	0.142	0.140	0.142	0.140	0.146	760,000	108,600	0.1429	0.496	0.489	0.496	0.489	0.510	217,529	0.4992	0.00%
2000-11-07	0	0.142	0.142	0.145	0.140	0.141	250,000	35,100	0.1404	0.496	0.496	0.507	0.489	0.493	71,556	0.4905	-1.39%
2000-11-06	0	0.144	0.142	0.145	0.143	0.144	1,000,000	143,500	0.1435	0.503	0.496	0.507	0.500	0.503	286,223	0.5014	0.70%
2000-11-03	0	0.143	0.143	0.144	0.139	0.139	200,000	27,800	0.1390	0.500	0.500	0.503	0.486	0.486	57,245	0.4856	2.14%
2000-11-02	0	0.140	0.140	0.142	0.139	0.144	820,000	114,930	0.1402	0.489	0.489	0.496	0.486	0.503	234,703	0.4897	-0.71%
2000-11-01	0	0.141	0.138	0.142	0.136	0.141	330,000	45,950	0.1392	0.493	0.482	0.496	0.475	0.493	94,454	0.4865	1.44%
2000-10-31	0	0.139	0.136	0.139	0.136	0.139	570,000	78,870	0.1384	0.486	0.475	0.486	0.475	0.486	163,147	0.4834	2.21%
2000-10-30	0	0.136	0.135	0.139	0.135	0.136	300,000	40,760	0.1359	0.475	0.472	0.486	0.472	0.475	85,867	0.4747	0.00%
2000-10-27	0	0.136	0.136	0.139	0.134	0.139	1,120,000	151,320	0.1351	0.475	0.475	0.486	0.468	0.486	320,570	0.4720	0.74%
2000-10-26	0	0.135	0.135	0.138	0.135	0.135	100,000	13,500	0.1350	0.472	0.472	0.482	0.472	0.472	28,622	0.4717	0.75%
2000-10-25	0	0.134	0.134	0.138	0.133	0.138	1,080,000	146,190	0.1354	0.468	0.468	0.482	0.465	0.482	309,121	0.4729	-3.60%
2000-10-24	0	0.139	0.136	0.139	-	-	0	0	-	0.486	0.475	0.486	-	-	0	-	-6.08%
2000-10-23	0	0.148	0.148	0.150	-	-	0	0	-	0.517	0.517	0.524	-	-	0	-	4.23%
2000-10-20	0	0.142	0.139	0.142	0.136	0.142	1,192,517	164,280	0.1378	0.496	0.486	0.496	0.475	0.496	341,326	0.4813	3.65%
2000-10-19	0	0.137	0.135	0.139	0.129	0.137	780,000	104,712	0.1342	0.479	0.472	0.486	0.451	0.479	223,254	0.4690	-1.44%
2000-10-18	0	0.139	0.139	-	0.137	0.137	30,000	4,110	0.1370	0.486	0.486	-	0.479	0.479	8,587	0.4786	-4.14%
2000-10-17	0	0.145	0.143	0.148	0.143	0.145	300,000	43,140	0.1438	0.507	0.500	0.517	0.500	0.507	85,867	0.5024	0.00%
2000-10-16	0	0.145	0.145	-	-	-	0	0	-	0.507	0.507	-	-	-	0	-	0.00%
2000-10-13	0	0.145	0.145	0.149	0.145	0.145	352,000	51,040	0.1450	0.507	0.507	0.521	0.507	0.507	100,750	0.5066	0.00%
2000-10-12	0	0.145	0.145	0.148	0.142	0.152	580,000	84,760	0.1461	0.507	0.507	0.517	0.496	0.531	166,009	0.5106	-2.03%
2000-10-11	0	0.148	0.148	0.150	0.146	0.150	500,000	74,700	0.1494	0.517	0.517	0.524	0.510	0.524	143,111	0.5220	-1.33%
2000-10-10	0	0.150	0.148	-	0.146	0.150	3,300,000	483,400	0.1465	0.524	0.517	-	0.510	0.524	944,536	0.5118	0.00%
2000-10-09	0	0.150	0.149	-	0.150	0.150	770,048	115,507	0.1500	0.524	0.521	-	0.524	0.524	220,405	0.5241	0.00%
2000-10-05	0	0.150	0.150	0.152	0.150	0.150	450,000	67,500	0.1500	0.524	0.524	0.531	0.524	0.524	128,800	0.5241	-0.66%
2000-10-04	0	0.151	0.150	0.151	0.148	0.152	420,000	63,140	0.1503	0.528	0.524	0.528	0.517	0.531	120,214	0.5252	0.00%
2000-10-03	0	0.151	0.151	0.152	0.150	0.153	915,000	138,172	0.1510	0.528	0.528	0.531	0.524	0.535	261,894	0.5276	-0.66%
2000-09-29	0	0.152	0.150	0.153	0.152	0.152	600,000	91,200	0.1520	0.531	0.524	0.535	0.531	0.531	171,734	0.5311	0.66%
2000-09-28	0	0.151	0.151	0.155	0.151	0.151	160,000	24,160	0.1510	0.528	0.528	0.542	0.528	0.528	45,796	0.5276	-2.58%
2000-09-27	0	0.155	0.151	0.155	0.155	0.155	200,000	31,000	0.1550	0.542	0.528	0.542	0.542	0.542	57,245	0.5415	0.65%
2000-09-26	0	0.154	0.154	0.158	0.153	0.154	900,000	137,800	0.1531	0.538	0.538	0.552	0.535	0.538	257,601	0.5349	1.32%
2000-09-25	0	0.152	0.147	0.152	0.149	0.155	1,108,000	167,182	0.1509	0.531	0.514	0.531	0.521	0.542	317,135	0.5272	2.70%
2000-09-22	0	0.148	0.148	0.150	0.148	0.155	870,000	131,550	0.1512	0.517	0.517	0.524	0.517	0.542	249,014	0.5283	-5.13%
2000-09-21	0	0.156	0.153	0.156	0.156	0.157	1,120,000	175,070	0.1563	0.545	0.535	0.545	0.545	0.549	320,570	0.5461	-3.11%
2000-09-20	0	0.161	0.161	-	0.160	0.161	1,390,000	222,840	0.1603	0.562	0.562	-	0.559	0.562	397,850	0.5601	1.26%
2000-09-19	0	0.159	0.159	0.163	0.156	0.165	230,000	36,448	0.1585	0.556	0.556	0.569	0.545	0.576	65,831	0.5537	-5.36%
2000-09-18	0	0.168	-	0.168	-	-	0	0	-	0.587	-	0.587	-	-	0	-	0.00%
2000-09-15	0	0.168	0.163	0.168	0.164	0.168	560,000	92,600	0.1654	0.587	0.569	0.587	0.573	0.587	160,285	0.5777	1.20%
2000-09-14	0	0.166	0.166	0.174	0.166	0.167	982,000	163,812	0.1668	0.580	0.580	0.608	0.580	0.583	281,071	0.5828	-0.00%
2000-09-12	0	0.171	0.171	0.174	0.171	0.173	626,000	107,986	0.1725	0.580	0.580	0.590	0.580	0.587	184,572	0.5851	-1.16%
2000-09-11	0	0.173	0.173	0.175	0.171	0.175	318,000	54,878	0.1726	0.587	0.587	0.594	0.580	0.594	93,760	0.5853	-1.14%
2000-09-08	0	0.175	0.175	0.179	0.173	0.182	1,260,000	220,648	0.1751	0.594	0.594	0.607	0.587	0.617	371,504	0.5939	1.16%
2000-09-07	0	0.173	0.173	0.175	0.173	0.175	180,000	31,320	0.1740	0.587	0.587	0.594	0.587	0.594	53,072	0.5901	0.00%
2000-09-06	0	0.173	0.173	0.175	0.173	0.173	12,000	2,076	0.1730	0.587	0.587	0.594	0.587	0.587	3,538	0.5868	-1.70%
2000-09-05	0	0.176	0.176	0.177	0.175	0.177	580,000	101,600	0.1752	0.597	0.597	0.600	0.594	0.600	171,010	0.5941	-0.56%
2000-09-04	0	0.177	0.176	0.177	0.174	0.177	1,716,000	301,672	0.1758	0.600	0.597	0.600	0.590	0.600	505,953	0.5962	1.14%
2000-09-01	0	0.175	0.175	0.177	0.175	0.179	1,672,000	294,836	0.1763	0.594	0.594	0.600	0.594	0.607	492,979	0.5981	-2.23%
2000-08-31	0	0.179	0.176	0.179	0.176	0.180	1,834,000	325,574	0.1775	0.607	0.597	0.607	0.597	0.610	540,744	0.6021	1.13%
2000-08-30	0	0.177	0.174	0.177	0.173	0.177	1,305,000	227,457	0.1743	0.600	0.590	0.600	0.587	0.600	384,772	0.5911	2.91%
2000-08-29	0	0.172	0.171	0.178	0.170	0.174	4,064,000	699,168	0.1720	0.583	0.580	0.604	0.577	0.590	1,198,247	0.5835	-1.71%
2000-08-28	0	0.175	0.173	0.175	0.181	0.181	100,000	18,100	0.1810	0.594	0.587	0.594	0.614	0.614	29,484	0.6139	-3.31%
2000-08-25	0	0.181	0.181	-	0.171	0.176	972,000	166,612	0.1714	0.614	0.614	-	0.580	0.597	286,589	0.5814	3.43%
2000-08-24	0	0.175	0.174	0.180	0.175	0.176	650,000	113,920	0.1753	0.594	0.590	0.610	0.594	0.597	191,649	0.5944	-1.69%
2000-08-23	0	0.178	0.178	0.180	0.174	0.178	854,000	150,598	0.1763	0.604	0.604	0.610	0.590	0.604	251,797	0.5981	-1.11%
2000-08-22	0	0.180	0.176	0.180	-	-	300	90	0.3000	0.610	0.597	0.610	-	-	88	1.0175	0.00%
2000-08-21	0	0.180	0.180	0.182	0.178	0.182	1,780,000	320,420	0.1800	0.610	0.610	0.617	0.604	0.617	524,823	0.6105	0.00%
2000-08-18	0	0.180	0.178	0.180	0.176	0.180	596,000	105,676	0.1773	0.610	0.604	0.610	0.597	0.610	175,727	0.6014	0.00%
2000-08-17	0	0.180	0.178	0.180	0.177	0.180	1,042,000	187,150	0.1796	0.610	0.604	0.610	0.600	0.610	307,228	0.6092	0.00%
2000-08-16	0	0.180	0.180	0.184	0.180	0.182	1,690,000	305,980	0.1811	0.610	0.610	0.624	0.610	0.617	498,287	0.6141	-2.70%
2000-08-15	0	0.185	0.180	0.188	0.180	0.185	1,772,000	323,140	0.1824	0.627	0.610	0.638	0.610	0.627	522,464	0.6185	2.21%
2000-08-14	0	0.181	0.180	0.183	0.181	0.184	4,869,000	889,232	0.1826	0.614	0.610	0.621	0.614	0.624	1,435,596	0.6194	0.56%
2000-08-11	0	0.180	0.176	0.181	0.173	0.180	1,490,000	263,010	0.1765	0.610	0.597	0.614	0.587	0.610	439,318	0.5987	2.86%
2000-08-10	0	0.175	0.175	0.179	0.175	0.179	2,970,000	524,090	0.1765	0.594	0.594	0.607	0.594	0.607	875,687	0.5985	-1.69%
2000-08-09	0	0.178	0.176	0.178	0.175	0.178	3,048,000	535,660	0.1757	0.604	0.597	0.604	0.594	0.604	898,685	0.5960	-1.11%
2000-08-08	0	0.180	0.176	0.181	0.176	0.185	1,522,000	272,240	0.1789	0.610	0.597	0.614	0.597	0.627	448,753	0.6067	-0.55%
2000-08-07	0	0.181	0.177	0.181	0.167	0.183	3,130,000	556,670	0.1778	0.614	0.600	0.614	0.566	0.621	922,862	0.6032	6.47%
2000-08-04	0	0.170	0.170	0.177	0.170	0.173	1,020,000	174,950	0.1715	0.577	0.577	0.600	0.577	0.587	300,741	0.5817	-1.73%
2000-08-03	0	0.173	0.172	0.177	0.170	0.173	1,898,000	325,146	0.1713	0.587	0.583	0.600	0.577	0.587	559,614	0.5810	0.00%
2000-08-02	0	0.173	0.172	0.174	0.171	0.175	2,580,000	447,180	0.1733	0.587	0.583	0.590	0.580	0.594	760,698	0.5879	-0.57%
2000-08-01	0	0.174	0.174	0.176	0.174	0.180	2,010,000	356,060	0.1771	0.590	0.590	0.597	0.590	0.610	592,637	0.6008	-2.25%
2000-07-31	0	0.178	0.176	0.180	0.176	0.180	1,320,000	234,060	0.1773	0.604	0.597	0.610	0.597	0.610	389,194	0.6014	-2.73%
2000-07-28	0	0.183	0.180	0.183	0.178	0.187	4,370,000	791,400	0.1811	0.621	0.610	0.621	0.604	0.634	1,288,469	0.6142	0.00%
2000-07-27	0	0.183	0.183	0.184	0.175	0.190	9,997,600	1,828,506	0.1829	0.621	0.621	0.624	0.594	0.644	2,947,734	0.6203	4.57%
2000-07-26	0	0.175	0.175	0.176	0.175	0.179	3,340,000	591,724	0.1772	0.594	0.594	0.597	0.594	0.607	984,779	0.6009	-1.13%
2000-07-25	0	0.177	0.175	0.177	0.175	0.178	750,000	132,850	0.1771	0.600	0.594	0.600	0.594	0.604	221,133	0.6008	2.31%
2000-07-24	0	0.173	0.173	0.176	0.167	0.178	3,530,000	611,682	0.1733	0.587	0.587	0.597	0.566	0.604	1,040,800	0.5877	-0.57%
2000-07-21	0	0.174	0.174	0.176	0.173	0.178	3,228,000	563,882	0.1747	0.590	0.590	0.597	0.587	0.604	951,757	0.5925	-2.25%
2000-07-20	0	0.178	0.176	0.178	0.172	0.184	2,530,000	453,520	0.1793	0.604	0.597	0.604	0.583	0.624	745,956	0.6080	-1.66%
2000-07-19	0	0.181	0.180	0.181	0.180	0.184	2,030,000	368,176	0.1814	0.614	0.610	0.614	0.610	0.624	598,534	0.6151	-1.63%
2000-07-18	0	0.184	0.183	0.185	0.180	0.192	8,984,000	1,658,230	0.1846	0.624	0.621	0.627	0.610	0.651	2,648,880	0.6260	4.55%
2000-07-17	0	0.176	0.175	0.177	0.174	0.178	3,130,000	549,050	0.1754	0.597	0.594	0.600	0.590	0.604	922,862	0.5949	0.57%
2000-07-14	0	0.175	0.174	0.176	0.172	0.179	2,146,000	376,574	0.1755	0.594	0.590	0.597	0.583	0.607	632,736	0.5952	1.74%
2000-07-13	0	0.172	0.172	0.175	0.168	0.174	3,004,000	513,772	0.1710	0.583	0.583	0.594	0.570	0.590	885,712	0.5801	2.38%
2000-07-12	0	0.168	0.167	0.170	0.163	0.172	2,565,000	434,148	0.1693	0.570	0.566	0.577	0.553	0.583	756,275	0.5741	3.07%
2000-07-11	0	0.163	0.161	0.165	0.161	0.163	751,000	121,396	0.1616	0.553	0.546	0.560	0.546	0.553	221,428	0.5482	1.88%
2000-07-10	0	0.160	0.159	0.163	0.158	0.160	1,828,000	289,412	0.1583	0.543	0.539	0.553	0.536	0.543	538,975	0.5370	1.27%
2000-07-07	0	0.158	0.157	0.160	0.157	0.160	832,000	131,974	0.1586	0.536	0.532	0.543	0.532	0.543	245,310	0.5380	-2.47%
2000-07-06	0	0.162	0.160	0.165	0.160	0.162	600,000	97,000	0.1617	0.549	0.543	0.560	0.543	0.549	176,906	0.5483	-0.61%
2000-07-05	0	0.163	0.163	0.165	0.163	0.165	900,000	147,580	0.1640	0.553	0.553	0.560	0.553	0.560	265,360	0.5562	0.62%
2000-07-04	0	0.162	0.162	0.165	0.160	0.160	100,000	16,000	0.1600	0.549	0.549	0.560	0.543	0.543	29,484	0.5427	0.62%
2000-07-03	0	0.161	0.158	0.164	0.161	0.161	500,000	80,500	0.1610	0.546	0.536	0.556	0.546	0.546	147,422	0.5461	0.00%
2000-06-30	0	0.161	0.158	0.163	-	-	0	0	-	0.546	0.536	0.553	-	-	0	-	0.00%
2000-06-29	0	0.161	0.161	0.166	0.160	0.161	550,000	88,350	0.1606	0.546	0.546	0.563	0.543	0.546	162,164	0.5448	-0.62%
2000-06-28	0	0.162	0.159	0.166	0.152	0.162	130,000	20,782	0.1599	0.549	0.539	0.563	0.516	0.549	38,330	0.5422	1.25%
2000-06-27	0	0.160	0.160	0.166	0.160	0.165	650,000	105,850	0.1628	0.543	0.543	0.563	0.543	0.560	191,649	0.5523	-1.84%
2000-06-26	0	0.163	0.163	0.167	0.163	0.165	1,042,000	170,636	0.1638	0.553	0.553	0.566	0.553	0.560	307,228	0.5554	-2.40%
2000-06-23	0	0.167	0.161	0.167	0.160	0.167	1,420,000	227,464	0.1602	0.566	0.546	0.566	0.543	0.566	418,679	0.5433	1.83%
2000-06-22	0	0.164	0.163	0.164	0.163	0.164	600,000	98,300	0.1638	0.556	0.553	0.556	0.553	0.556	176,906	0.5557	-0.61%
2000-06-21	0	0.165	0.163	0.165	0.165	0.168	1,651,317	273,934	0.1659	0.560	0.553	0.560	0.560	0.570	486,881	0.5626	2.48%
2000-06-20	0	0.161	0.161	0.165	0.158	0.161	1,170,000	188,070	0.1607	0.546	0.546	0.560	0.536	0.546	344,968	0.5452	0.63%
2000-06-19	0	0.160	0.160	0.165	0.160	0.160	50,000	8,000	0.1600	0.543	0.543	0.560	0.543	0.543	14,742	0.5427	-3.61%
2000-06-16	0	0.166	0.166	0.167	0.166	0.168	1,576,000	263,050	0.1669	0.563	0.563	0.566	0.563	0.570	464,674	0.5661	1.84%
2000-06-15	0	0.163	0.161	0.166	0.157	0.166	2,210,000	360,350	0.1631	0.553	0.546	0.563	0.532	0.563	651,606	0.5530	2.52%
2000-06-14	0	0.159	0.159	0.160	0.153	0.159	1,402,000	217,430	0.1551	0.539	0.539	0.543	0.519	0.539	413,372	0.5260	2.58%
2000-06-13	0	0.155	0.152	0.163	0.155	0.156	1,111,000	172,800	0.1555	0.526	0.516	0.553	0.526	0.529	327,572	0.5275	-2.52%
2000-06-12	0	0.159	0.159	0.163	0.159	0.160	690,000	110,280	0.1598	0.539	0.539	0.553	0.539	0.543	203,442	0.5421	-1.24%
2000-06-09	0	0.161	0.160	0.161	0.160	0.163	1,482,000	238,572	0.1610	0.546	0.543	0.546	0.543	0.553	436,959	0.5460	1.26%
2000-06-08	0	0.159	0.159	0.163	0.157	0.159	1,010,000	159,472	0.1579	0.539	0.539	0.553	0.532	0.539	297,793	0.5355	-2.45%
2000-06-07	0	0.163	0.158	0.163	0.155	0.164	2,920,000	467,380	0.1601	0.553	0.536	0.553	0.526	0.556	860,945	0.5429	0.62%
2000-06-05	0	0.162	0.158	0.162	0.162	0.167	2,450,000	404,040	0.1649	0.549	0.536	0.549	0.549	0.566	722,368	0.5593	0.62%
2000-06-02	0	0.161	0.157	0.165	0.157	0.161	720,000	114,040	0.1584	0.546	0.532	0.560	0.532	0.546	212,288	0.5372	3.87%
2000-06-01	0	0.155	0.154	0.160	0.155	0.159	300,000	46,900	0.1563	0.526	0.522	0.543	0.526	0.539	88,453	0.5302	-1.90%
2000-05-31	0	0.158	0.155	-	0.154	0.158	280,000	43,540	0.1555	0.536	0.526	-	0.522	0.536	82,556	0.5274	3.27%
2000-05-30	0	0.153	0.153	0.157	0.153	0.153	1,092,000	167,076	0.1530	0.519	0.519	0.532	0.519	0.519	321,970	0.5189	0.00%
2000-05-29	0	0.153	0.153	0.160	0.152	0.160	494,000	77,060	0.1560	0.519	0.519	0.543	0.516	0.543	145,653	0.5291	0.66%
2000-05-26	0	0.152	0.152	0.153	0.150	0.157	2,955,000	456,895	0.1546	0.516	0.516	0.519	0.509	0.532	871,264	0.5244	-5.59%
2000-05-25	0	0.161	0.161	0.165	0.161	0.167	2,574,000	420,448	0.1633	0.546	0.546	0.560	0.546	0.566	758,929	0.5540	-2.42%
2000-05-24	0	0.165	0.165	0.168	0.165	0.168	2,700,000	447,380	0.1657	0.560	0.560	0.570	0.560	0.570	796,079	0.5620	-3.51%
2000-05-23	0	0.171	0.171	0.172	0.170	0.174	2,050,000	351,330	0.1714	0.580	0.580	0.583	0.577	0.590	604,431	0.5813	0.59%
2000-05-22	0	0.170	0.167	0.172	0.169	0.170	380,000	64,520	0.1698	0.577	0.566	0.583	0.573	0.577	112,041	0.5759	0.00%
2000-05-19	0	0.170	0.167	0.170	0.168	0.171	3,090,000	524,900	0.1699	0.577	0.566	0.577	0.570	0.580	911,068	0.5761	0.00%
2000-05-18	0	0.170	0.167	0.170	0.169	0.170	1,110,000	188,500	0.1698	0.577	0.566	0.577	0.573	0.577	327,277	0.5760	-1.16%
2000-05-17	0	0.172	0.169	0.179	0.172	0.172	100,000	17,200	0.1720	0.583	0.573	0.607	0.583	0.583	29,484	0.5834	-2.27%
2000-05-16	0	0.176	0.174	0.176	0.174	0.176	622,000	108,588	0.1746	0.597	0.590	0.597	0.590	0.597	183,393	0.5921	0.57%
2000-05-15	0	0.175	0.171	0.175	0.171	0.175	550,000	95,870	0.1743	0.594	0.580	0.594	0.580	0.594	162,164	0.5912	1.74%
2000-05-12	0	0.172	0.171	-	0.164	0.172	1,140,000	192,810	0.1691	0.583	0.580	-	0.556	0.583	336,122	0.5736	0.58%
2000-05-10	0	0.171	0.166	0.171	0.165	0.171	1,750,000	293,360	0.1676	0.580	0.563	0.580	0.560	0.580	515,977	0.5686	1.79%
2000-05-09	0	0.168	0.168	0.171	0.167	0.170	980,000	164,970	0.1683	0.570	0.570	0.580	0.566	0.577	288,947	0.5709	-2.33%
2000-05-08	0	0.172	0.169	0.174	0.171	0.176	2,030,000	350,850	0.1728	0.583	0.573	0.590	0.580	0.597	598,534	0.5862	-1.71%
2000-05-05	0	0.175	0.175	0.178	0.174	0.176	1,400,000	244,850	0.1749	0.594	0.594	0.604	0.590	0.597	412,782	0.5932	0.00%
2000-05-04	0	0.175	0.175	0.178	0.175	0.176	1,220,000	214,506	0.1758	0.594	0.594	0.604	0.594	0.597	359,710	0.5963	-0.57%
2000-05-03	0	0.176	0.175	0.180	0.176	0.178	1,000,000	177,030	0.1770	0.597	0.594	0.610	0.597	0.604	294,844	0.6004	-2.22%
2000-05-02	0	0.180	0.177	0.180	0.177	0.180	714,000	126,548	0.1772	0.610	0.600	0.610	0.600	0.610	210,519	0.6011	2.27%
2000-04-28	0	0.176	0.176	0.179	0.176	0.180	1,144,000	203,454	0.1778	0.597	0.597	0.607	0.597	0.610	337,302	0.6032	0.00%
2000-04-27	0	0.176	0.175	0.178	0.175	0.180	1,150,000	202,950	0.1765	0.597	0.594	0.604	0.594	0.610	339,071	0.5985	2.33%
2000-04-26	0	0.172	0.172	0.180	0.172	0.176	876,000	151,942	0.1734	0.583	0.583	0.610	0.583	0.597	258,283	0.5883	-2.27%
2000-04-25	0	0.176	0.176	0.181	0.176	0.179	480,000	84,720	0.1765	0.597	0.597	0.614	0.597	0.607	141,525	0.5986	1.15%
2000-04-20	0	0.174	0.174	0.179	0.166	0.176	824,000	142,350	0.1728	0.590	0.590	0.607	0.563	0.597	242,952	0.5859	1.16%
2000-04-19	0	0.172	0.172	0.176	0.172	0.182	1,006,000	179,488	0.1784	0.583	0.583	0.597	0.583	0.617	296,613	0.6051	-4.44%
2000-04-18	0	0.180	0.179	0.180	0.175	0.180	3,682,000	652,344	0.1772	0.610	0.607	0.610	0.594	0.610	1,085,616	0.6009	4.05%
2000-04-17	0	0.173	-	0.173	0.173	0.173	220,000	38,060	0.1730	0.587	-	0.587	0.587	0.587	64,866	0.5868	-3.35%
2000-04-14	0	0.179	0.179	0.185	0.179	0.185	1,460,000	265,220	0.1817	0.607	0.607	0.627	0.607	0.627	430,472	0.6161	-4.28%
2000-04-13	0	0.187	0.183	0.187	0.178	0.188	2,200,000	406,200	0.1846	0.634	0.621	0.634	0.604	0.638	648,657	0.6262	3.89%
2000-04-12	0	0.180	0.179	0.181	0.179	0.183	1,506,000	272,344	0.1808	0.610	0.607	0.614	0.607	0.621	444,035	0.6133	2.27%
2000-04-11	0	0.176	0.176	0.178	0.174	0.180	2,680,000	473,710	0.1768	0.597	0.597	0.604	0.590	0.610	790,182	0.5995	-2.22%
2000-04-10	0	0.180	0.178	0.182	0.180	0.185	1,010,000	184,490	0.1827	0.610	0.604	0.617	0.610	0.627	297,793	0.6195	-1.10%
2000-04-07	0	0.182	0.180	0.182	0.180	0.185	3,560,000	647,028	0.1817	0.617	0.610	0.617	0.610	0.627	1,049,645	0.6164	0.55%
2000-04-06	0	0.181	0.180	0.183	0.176	0.185	7,322,000	1,321,860	0.1805	0.614	0.610	0.621	0.597	0.627	2,158,849	0.6123	2.84%
2000-04-05	0	0.176	0.176	0.179	0.171	0.186	2,906,000	513,996	0.1769	0.597	0.597	0.607	0.580	0.631	856,817	0.5999	-5.38%
2000-04-03	0	0.186	0.183	0.186	0.183	0.196	4,240,000	788,110	0.1859	0.631	0.621	0.631	0.621	0.665	1,250,139	0.6304	-5.58%
2000-03-31	0	0.197	0.197	0.198	0.195	0.200	4,102,000	807,220	0.1968	0.668	0.668	0.672	0.661	0.678	1,209,451	0.6674	-0.51%
2000-03-30	0	0.198	0.193	0.199	0.193	0.204	2,146,000	427,082	0.1990	0.672	0.655	0.675	0.655	0.692	632,736	0.6750	-1.00%
2000-03-29	0	0.200	0.199	0.201	0.199	0.202	4,947,438	988,657	0.1998	0.678	0.675	0.682	0.675	0.685	1,458,723	0.6778	-1.48%
2000-03-28	0	0.203	0.202	0.203	0.201	0.211	6,210,000	1,284,260	0.2068	0.688	0.685	0.688	0.682	0.716	1,830,982	0.7014	-4.25%
2000-03-27	0	0.212	0.210	0.212	0.207	0.218	7,550,000	1,602,470	0.2122	0.719	0.712	0.719	0.702	0.739	2,226,073	0.7199	-1.40%
2000-03-24	0	0.215	0.214	0.220	0.210	0.220	6,678,000	1,431,080	0.2143	0.729	0.726	0.746	0.712	0.746	1,968,969	0.7268	-0.46%
2000-03-23	0	0.216	0.212	0.216	0.211	0.226	5,328,000	1,162,606	0.2182	0.733	0.719	0.733	0.716	0.767	1,570,930	0.7401	-1.82%
2000-03-22	0	0.220	0.216	0.220	0.210	0.227	6,570,000	1,438,880	0.2190	0.746	0.733	0.746	0.712	0.770	1,937,126	0.7428	2.80%
2000-03-21	0	0.214	0.208	0.214	0.198	0.223	8,546,000	1,807,560	0.2115	0.726	0.705	0.726	0.672	0.756	2,519,738	0.7174	2.88%
2000-03-20	0	0.208	0.210	0.211	0.197	0.218	11,091,000	2,312,035	0.2085	0.705	0.712	0.716	0.668	0.739	3,270,117	0.7070	-7.56%
2000-03-17	0	0.225	0.225	0.228	0.210	0.246	20,479,000	4,686,660	0.2289	0.763	0.763	0.773	0.712	0.834	6,038,113	0.7762	-1.32%
2000-03-16	0	0.228	0.228	0.234	0.205	0.310	152,421,000	39,889,946	0.2617	0.773	0.773	0.794	0.695	1.051	44,940,441	0.8876	20.00%
2000-03-15	0	0.190	0.190	0.195	0.180	0.205	7,206,000	1,403,718	0.1948	0.644	0.644	0.661	0.610	0.695	2,124,647	0.6607	0.00%
2000-03-14	0	0.190	0.190	0.194	0.180	0.230	10,661,000	2,143,664	0.2011	0.644	0.644	0.658	0.610	0.780	3,143,334	0.6820	-11.63%
2000-03-13	0	0.215	0.214	0.215	0.210	0.240	30,907,000	6,950,015	0.2249	0.729	0.726	0.729	0.712	0.814	9,112,748	0.7627	7.50%
2000-03-10	0	0.200	0.193	0.200	0.181	0.200	8,024,000	1,521,058	0.1896	0.678	0.655	0.678	0.614	0.678	2,365,830	0.6429	11.73%
2000-03-09	0	0.179	0.179	0.181	0.179	0.182	3,760,000	675,440	0.1796	0.607	0.607	0.614	0.607	0.617	1,108,614	0.6093	-0.56%
2000-03-08	0	0.180	0.180	0.184	0.167	0.182	15,990,000	2,822,460	0.1765	0.610	0.610	0.624	0.566	0.617	4,714,558	0.5987	2.86%
2000-03-07	0	0.175	0.175	0.178	0.174	0.175	1,248,000	218,262	0.1749	0.594	0.594	0.604	0.590	0.594	367,966	0.5932	0.00%
2000-03-06	0	0.175	0.175	0.180	0.175	0.184	2,176,000	394,180	0.1811	0.594	0.594	0.610	0.594	0.624	641,581	0.6144	-2.23%
2000-03-03	0	0.179	0.178	0.179	0.176	0.180	4,030,000	723,750	0.1796	0.607	0.604	0.607	0.597	0.610	1,188,222	0.6091	3.47%
2000-03-02	0	0.173	0.173	0.175	0.173	0.176	2,566,000	445,290	0.1735	0.587	0.587	0.594	0.587	0.597	756,570	0.5886	0.00%
2000-03-01	0	0.173	0.173	0.178	0.171	0.176	3,141,256	544,839	0.1734	0.587	0.587	0.604	0.580	0.597	926,181	0.5883	0.00%
2000-02-29	0	0.173	0.172	0.176	0.173	0.175	1,910,000	331,950	0.1738	0.587	0.583	0.597	0.587	0.594	563,152	0.5894	-1.14%
2000-02-28	0	0.175	0.174	0.175	0.170	0.184	7,782,000	1,349,742	0.1734	0.594	0.590	0.594	0.577	0.624	2,294,477	0.5883	-5.41%
2000-02-25	0	0.185	0.185	0.188	0.184	0.192	5,386,000	1,012,864	0.1881	0.627	0.627	0.638	0.624	0.651	1,588,031	0.6378	-3.14%
2000-02-24	0	0.191	0.190	0.192	0.190	0.197	2,906,000	562,090	0.1934	0.648	0.644	0.651	0.644	0.668	856,817	0.6560	-0.52%
2000-02-23	0	0.192	0.192	0.194	0.182	0.206	7,480,000	1,446,710	0.1934	0.651	0.651	0.658	0.617	0.699	2,205,434	0.6560	4.35%
2000-02-22	0	0.184	0.183	0.190	0.184	0.200	10,434,000	1,979,248	0.1897	0.624	0.621	0.644	0.624	0.678	3,076,404	0.6434	-10.68%
2000-02-21	0	0.206	0.205	0.209	0.205	0.220	6,300,800	1,341,034	0.2128	0.699	0.695	0.709	0.695	0.746	1,857,754	0.7219	-5.50%
2000-02-18	0	0.218	-	0.218	0.218	0.235	7,778,000	1,751,296	0.2252	0.739	-	0.739	0.739	0.797	2,293,298	0.7637	-3.54%
2000-02-17	0	0.226	0.224	0.229	0.216	0.234	18,172,000	4,046,004	0.2227	0.767	0.760	0.777	0.733	0.794	5,357,908	0.7551	3.20%
2000-02-16	0	0.219	0.219	0.220	0.200	0.247	30,974,000	7,079,890	0.2286	0.743	0.743	0.746	0.678	0.838	9,132,503	0.7752	12.31%
2000-02-15	0	0.195	0.195	0.196	0.188	0.196	8,161,985	1,570,139	0.1924	0.661	0.661	0.665	0.638	0.665	2,406,514	0.6525	3.72%
2000-02-14	0	0.188	0.188	0.190	0.185	0.196	5,550,000	1,054,276	0.1900	0.638	0.638	0.644	0.627	0.665	1,636,385	0.6443	1.08%
2000-02-11	0	0.186	0.184	0.193	0.185	0.197	5,230,000	999,662	0.1911	0.631	0.624	0.655	0.627	0.668	1,542,035	0.6483	-4.12%
2000-02-10	0	0.194	0.191	0.195	0.185	0.195	5,758,000	1,091,020	0.1895	0.658	0.648	0.661	0.627	0.661	1,697,713	0.6426	4.86%
2000-02-09	0	0.185	0.185	0.188	0.185	0.200	6,804,000	1,300,908	0.1912	0.627	0.627	0.638	0.627	0.678	2,006,120	0.6485	-2.63%
2000-02-08	0	0.190	0.188	0.190	0.188	0.195	3,602,000	691,708	0.1920	0.644	0.638	0.644	0.638	0.661	1,062,029	0.6513	-1.04%
2000-02-03	0	0.192	0.192	0.193	0.192	0.202	10,690,000	2,096,440	0.1961	0.651	0.651	0.655	0.651	0.685	3,151,884	0.6651	0.52%
2000-02-02	0	0.191	0.191	0.195	0.175	0.200	19,870,000	3,763,060	0.1894	0.648	0.648	0.661	0.594	0.678	5,858,553	0.6423	11.05%
2000-02-01	0	0.172	0.170	0.176	0.170	0.174	750,000	128,720	0.1716	0.583	0.577	0.597	0.577	0.590	221,133	0.5821	-1.15%
2000-01-31	0	0.174	0.174	0.175	0.171	0.176	2,010,000	347,300	0.1728	0.590	0.590	0.594	0.580	0.597	592,637	0.5860	-0.57%
2000-01-28	0	0.175	0.172	0.175	0.171	0.175	1,076,000	185,532	0.1724	0.594	0.583	0.594	0.580	0.594	317,252	0.5848	0.57%
2000-01-27	0	0.174	0.173	0.174	0.171	0.177	1,080,000	189,120	0.1751	0.590	0.587	0.590	0.580	0.600	318,432	0.5939	1.16%
2000-01-26	0	0.172	0.171	0.174	0.171	0.178	1,190,000	207,620	0.1745	0.583	0.580	0.590	0.580	0.604	350,865	0.5917	-2.27%
2000-01-25	0	0.176	0.172	0.176	0.175	0.179	4,450,000	789,408	0.1774	0.597	0.583	0.597	0.594	0.607	1,312,056	0.6017	0.00%
2000-01-24	0	0.176	0.175	0.177	0.164	0.180	8,324,000	1,465,132	0.1760	0.597	0.594	0.600	0.556	0.610	2,454,283	0.5970	6.67%
2000-01-21	0	0.165	0.162	0.165	0.165	0.170	2,210,000	373,370	0.1689	0.560	0.549	0.560	0.560	0.577	651,606	0.5730	0.61%
2000-01-20	0	0.164	0.164	0.167	0.164	0.165	2,572,000	424,290	0.1650	0.556	0.556	0.566	0.556	0.560	758,339	0.5595	-1.80%
2000-01-19	0	0.167	0.165	0.167	0.165	0.167	5,248,000	870,496	0.1659	0.566	0.560	0.566	0.560	0.566	1,547,342	0.5626	-0.60%
2000-01-18	0	0.168	0.167	0.171	0.166	0.170	950,000	159,500	0.1679	0.570	0.566	0.580	0.563	0.577	280,102	0.5694	1.20%
2000-01-17	0	0.166	0.166	0.170	0.165	0.170	4,195,000	707,564	0.1687	0.563	0.563	0.577	0.560	0.577	1,236,871	0.5721	0.61%
2000-01-14	0	0.165	0.165	0.168	0.165	0.170	6,020,000	1,010,760	0.1679	0.560	0.560	0.570	0.560	0.577	1,774,962	0.5695	-4.07%
2000-01-13	0	0.172	0.172	0.174	0.166	0.173	1,870,000	320,900	0.1716	0.583	0.583	0.590	0.563	0.587	551,359	0.5820	-1.71%
2000-01-12	0	0.175	0.170	0.175	0.165	0.175	1,289,000	218,510	0.1695	0.594	0.577	0.594	0.560	0.594	380,054	0.5749	6.06%
2000-01-11	0	0.165	0.165	0.172	0.165	0.174	3,536,000	591,304	0.1672	0.560	0.560	0.583	0.560	0.590	1,042,569	0.5672	-4.07%
2000-01-10	0	0.172	0.170	0.174	0.169	0.175	2,374,000	408,088	0.1719	0.583	0.577	0.590	0.573	0.594	699,960	0.5830	-2.27%
2000-01-07	0	0.176	0.171	0.176	0.165	0.176	1,536,000	261,302	0.1701	0.597	0.580	0.597	0.560	0.597	452,881	0.5770	7.98%
2000-01-06	0	0.163	0.163	0.170	0.161	0.176	5,746,000	960,524	0.1672	0.553	0.553	0.577	0.546	0.597	1,694,175	0.5670	-2.98%
2000-01-05	0	0.168	0.168	0.170	0.168	0.180	2,330,000	400,470	0.1719	0.570	0.570	0.577	0.570	0.610	686,987	0.5829	-5.62%
2000-01-04	0	0.178	0.182	0.183	0.172	0.180	2,750,000	488,940	0.1778	0.604	0.617	0.621	0.583	0.610	810,821	0.6030	-1.11%
2000-01-03	0	0.180	0.179	0.183	0.179	0.184	6,285,000	1,136,026	0.1808	0.610	0.607	0.621	0.607	0.624	1,853,096	0.6130	1.69%
1999-12-30	0	0.177	0.176	0.179	0.173	0.180	2,020,000	354,584	0.1755	0.600	0.597	0.607	0.587	0.610	595,585	0.5954	5.36%
1999-12-29	0	0.168	0.164	0.173	0.168	0.173	4,250,000	723,230	0.1702	0.570	0.556	0.587	0.570	0.587	1,253,088	0.5772	-2.89%
1999-12-28	0	0.173	0.173	0.174	0.173	0.173	1,972,000	341,154	0.1730	0.587	0.587	0.590	0.587	0.587	581,433	0.5867	0.58%
1999-12-24	0	0.172	0.172	0.178	0.170	0.182	716,000	126,652	0.1769	0.583	0.583	0.604	0.577	0.617	211,108	0.5999	-3.37%
1999-12-23	0	0.178	0.175	0.178	0.161	0.179	11,502,000	1,886,422	0.1640	0.604	0.594	0.604	0.546	0.607	3,391,297	0.5563	4.71%
1999-12-22	0	0.170	0.168	0.170	0.170	0.178	4,402,000	757,778	0.1721	0.577	0.570	0.577	0.577	0.604	1,297,904	0.5838	-2.30%
1999-12-21	0	0.174	0.174	0.178	0.174	0.177	3,952,000	693,748	0.1755	0.590	0.590	0.604	0.590	0.600	1,165,224	0.5954	-3.33%
1999-12-20	0	0.180	0.179	0.180	0.179	0.186	4,147,058	751,634	0.1812	0.610	0.607	0.610	0.607	0.631	1,222,736	0.6147	-0.55%
1999-12-17	0	0.181	0.181	0.186	0.181	0.190	3,680,000	676,830	0.1839	0.614	0.614	0.631	0.614	0.644	1,085,026	0.6238	-0.55%
1999-12-16	0	0.182	0.182	0.186	0.180	0.205	7,970,000	1,521,050	0.1908	0.617	0.617	0.631	0.610	0.695	2,349,908	0.6473	-6.67%
1999-12-15	0	0.195	0.195	0.198	0.194	0.209	5,440,000	1,075,800	0.1978	0.661	0.661	0.672	0.658	0.709	1,603,952	0.6707	-4.88%
1999-12-14	0	0.205	0.203	0.208	0.202	0.219	7,540,000	1,595,070	0.2115	0.695	0.688	0.705	0.685	0.743	2,223,125	0.7175	-3.76%
1999-12-13	0	0.213	0.213	0.214	0.210	0.224	8,860,000	1,889,440	0.2133	0.722	0.722	0.726	0.712	0.760	2,612,319	0.7233	2.90%
1999-12-10	0	0.207	0.207	0.211	0.207	0.224	8,271,000	1,774,260	0.2145	0.702	0.702	0.716	0.702	0.760	2,438,656	0.7276	0.00%
1999-12-09	0	0.207	0.207	0.213	0.192	0.212	7,444,000	1,530,192	0.2056	0.702	0.702	0.722	0.651	0.719	2,194,820	0.6972	10.11%
1999-12-08	0	0.188	0.188	0.190	0.185	0.195	3,450,000	663,010	0.1922	0.638	0.638	0.644	0.627	0.661	1,017,212	0.6518	1.08%
1999-12-07	0	0.186	0.185	0.190	0.180	0.194	1,330,000	248,290	0.1867	0.631	0.627	0.644	0.610	0.658	392,143	0.6332	2.76%
1999-12-06	0	0.181	0.181	0.194	0.181	0.194	2,104,000	393,694	0.1871	0.614	0.614	0.658	0.614	0.658	620,352	0.6346	-4.74%
1999-12-03	0	0.190	0.188	0.190	0.189	0.196	2,340,000	450,460	0.1925	0.644	0.638	0.644	0.641	0.665	689,935	0.6529	-1.04%
1999-12-02	0	0.192	0.192	0.195	0.179	0.197	6,930,000	1,320,280	0.1905	0.651	0.651	0.661	0.607	0.668	2,043,270	0.6462	5.49%
1999-12-01	0	0.182	0.180	0.182	0.176	0.182	1,852,000	333,660	0.1802	0.617	0.610	0.617	0.597	0.617	546,051	0.6110	2.25%
1999-11-30	0	0.178	0.176	0.180	0.178	0.184	1,386,000	249,600	0.1801	0.604	0.597	0.610	0.604	0.624	408,654	0.6108	-1.11%
1999-11-29	0	0.180	0.178	0.180	0.176	0.184	1,251,000	225,504	0.1803	0.610	0.604	0.610	0.597	0.624	368,850	0.6114	0.00%
1999-11-26	0	0.180	0.180	0.182	0.175	0.185	4,906,000	886,260	0.1806	0.610	0.610	0.617	0.594	0.627	1,446,505	0.6127	3.45%
1999-11-25	0	0.174	0.174	0.178	0.174	0.182	2,334,000	413,426	0.1771	0.590	0.590	0.604	0.590	0.617	688,166	0.6008	-4.40%
1999-11-24	0	0.182	0.182	0.188	0.181	0.182	550,000	99,900	0.1816	0.617	0.617	0.638	0.614	0.617	162,164	0.6160	0.00%
1999-11-23	0	0.182	0.182	0.183	0.182	0.187	2,370,000	435,276	0.1837	0.617	0.617	0.621	0.617	0.634	698,781	0.6229	-2.15%
1999-11-22	0	0.186	0.184	0.186	0.185	0.187	2,260,000	421,958	0.1867	0.631	0.624	0.631	0.627	0.634	666,348	0.6332	-2.62%
1999-11-19	0	0.191	0.190	0.192	0.186	0.192	1,586,000	299,026	0.1885	0.648	0.644	0.651	0.631	0.651	467,623	0.6395	0.53%
1999-11-18	0	0.190	0.189	0.190	0.190	0.190	264,000	50,160	0.1900	0.644	0.641	0.644	0.644	0.644	77,839	0.6444	-0.52%
1999-11-17	0	0.191	0.190	0.194	0.191	0.192	2,216,000	425,326	0.1919	0.648	0.644	0.658	0.648	0.651	653,375	0.6510	-1.04%
1999-11-16	0	0.193	0.193	0.194	0.191	0.194	1,617,000	310,441	0.1920	0.655	0.655	0.658	0.648	0.658	476,763	0.6511	0.00%
1999-11-15	0	0.193	0.193	0.194	0.190	0.193	416,000	79,782	0.1918	0.655	0.655	0.658	0.644	0.655	122,655	0.6505	0.52%
1999-11-12	0	0.192	0.191	0.196	0.192	0.193	1,380,000	266,670	0.1932	0.651	0.648	0.665	0.651	0.655	406,885	0.6554	-1.54%
1999-11-11	0	0.195	0.194	0.197	0.195	0.199	2,300,000	452,070	0.1966	0.661	0.658	0.668	0.661	0.675	678,142	0.6666	0.00%
1999-11-10	0	0.195	0.194	0.195	0.193	0.197	2,050,000	400,300	0.1953	0.661	0.658	0.661	0.655	0.668	604,431	0.6623	0.00%
1999-11-09	0	0.195	0.193	0.195	0.192	0.195	2,030,000	394,560	0.1944	0.661	0.655	0.661	0.651	0.661	598,534	0.6592	1.56%
1999-11-08	0	0.192	0.192	0.194	0.192	0.193	1,174,000	225,788	0.1923	0.651	0.651	0.658	0.651	0.655	346,147	0.6523	0.00%
1999-11-05	0	0.192	0.189	0.193	0.188	0.192	1,392,000	264,356	0.1899	0.651	0.641	0.655	0.638	0.651	410,423	0.6441	1.05%
1999-11-04	0	0.190	0.190	0.193	0.190	0.194	2,404,000	458,432	0.1907	0.644	0.644	0.655	0.644	0.658	708,805	0.6468	0.00%
1999-11-03	0	0.190	0.187	0.190	0.188	0.195	4,524,000	871,120	0.1926	0.644	0.634	0.644	0.638	0.661	1,333,875	0.6531	0.00%
1999-11-02	0	0.190	0.190	0.192	0.189	0.190	4,200,000	797,600	0.1899	0.644	0.644	0.651	0.641	0.644	1,238,345	0.6441	0.00%
1999-11-01	0	0.190	0.189	0.190	0.190	0.192	2,086,000	397,276	0.1904	0.644	0.641	0.644	0.644	0.651	615,045	0.6459	-1.04%
1999-10-29	0	0.192	0.192	0.196	0.192	0.196	844,000	162,416	0.1924	0.651	0.651	0.665	0.651	0.665	248,848	0.6527	-0.52%
1999-10-28	0	0.193	0.193	0.195	0.193	0.195	500,000	96,820	0.1936	0.655	0.655	0.661	0.655	0.661	147,422	0.6568	0.00%
1999-10-27	0	0.193	0.192	0.193	0.191	0.196	2,560,000	491,480	0.1920	0.655	0.651	0.655	0.648	0.665	754,801	0.6511	0.52%
1999-10-26	0	0.192	0.191	0.195	0.192	0.195	2,516,000	487,534	0.1938	0.651	0.648	0.661	0.651	0.661	741,828	0.6572	-2.04%
1999-10-25	0	0.196	0.196	0.199	0.196	0.203	4,140,000	833,420	0.2013	0.665	0.665	0.675	0.665	0.688	1,220,655	0.6828	-2.00%
1999-10-22	0	0.200	0.200	0.202	0.195	0.202	1,930,000	384,630	0.1993	0.678	0.678	0.685	0.661	0.685	569,049	0.6759	1.01%
1999-10-21	0	0.198	0.197	0.199	0.193	0.200	1,340,000	265,400	0.1981	0.672	0.668	0.675	0.655	0.678	395,091	0.6717	1.02%
1999-10-20	0	0.196	0.194	0.196	0.193	0.196	2,706,000	527,270	0.1949	0.665	0.658	0.665	0.655	0.665	797,848	0.6609	4.81%
1999-10-19	0	0.187	0.187	0.190	0.182	0.205	4,964,000	950,202	0.1914	0.634	0.634	0.644	0.617	0.695	1,463,606	0.6492	-10.53%
1999-10-15	0	0.209	0.209	0.210	0.209	0.214	1,874,000	396,596	0.2116	0.709	0.709	0.712	0.709	0.726	552,538	0.7178	-2.34%
1999-10-14	0	0.214	0.214	0.216	0.212	0.217	1,639,000	350,946	0.2141	0.726	0.726	0.733	0.719	0.736	483,250	0.7262	1.42%
1999-10-13	0	0.211	0.211	0.215	0.210	0.213	1,090,000	230,486	0.2115	0.716	0.716	0.729	0.712	0.722	321,380	0.7172	-1.86%
1999-10-12	0	0.215	0.214	0.218	0.215	0.223	1,610,000	351,400	0.2183	0.729	0.726	0.739	0.729	0.756	474,699	0.7403	-3.59%
1999-10-11	0	0.223	0.223	0.228	0.220	0.226	2,214,000	492,604	0.2225	0.756	0.756	0.773	0.746	0.767	652,785	0.7546	0.90%
1999-10-08	0	0.221	0.221	0.224	0.217	0.229	6,020,000	1,345,642	0.2235	0.750	0.750	0.760	0.736	0.777	1,774,962	0.7581	2.79%
1999-10-07	0	0.215	0.217	0.219	0.215	0.219	826,000	178,520	0.2161	0.729	0.736	0.743	0.729	0.743	243,541	0.7330	0.00%
1999-10-06	0	0.215	0.214	0.216	0.214	0.218	2,380,000	511,220	0.2148	0.729	0.726	0.733	0.726	0.739	701,729	0.7285	-1.38%
1999-10-05	0	0.218	0.215	0.218	0.212	0.218	2,230,000	476,742	0.2138	0.739	0.729	0.739	0.719	0.739	657,502	0.7251	0.46%
1999-10-04	0	0.217	0.217	0.220	0.216	0.223	1,200,000	262,030	0.2184	0.736	0.736	0.746	0.733	0.756	353,813	0.7406	-0.46%
1999-09-30	0	0.218	0.219	0.220	0.217	0.220	1,850,000	404,050	0.2184	0.739	0.743	0.746	0.736	0.746	545,462	0.7407	-0.91%
1999-09-29	0	0.220	0.218	0.220	0.215	0.221	2,646,000	578,660	0.2187	0.746	0.739	0.746	0.729	0.750	780,158	0.7417	0.00%
1999-09-28	0	0.220	0.220	0.223	0.220	0.227	2,376,000	531,174	0.2236	0.746	0.746	0.756	0.746	0.770	700,550	0.7582	0.00%
1999-09-27	0	0.220	0.220	0.224	0.220	0.228	2,310,000	514,250	0.2226	0.746	0.746	0.760	0.746	0.773	681,090	0.7550	-1.79%
1999-09-24	0	0.224	0.222	0.224	0.222	0.228	4,250,000	955,266	0.2248	0.760	0.753	0.760	0.753	0.773	1,253,088	0.7623	-5.08%
1999-09-23	0	0.236	0.236	0.237	0.217	0.237	14,632,000	3,355,704	0.2293	0.800	0.800	0.804	0.736	0.804	4,314,160	0.7778	9.77%
1999-09-22	0	0.215	0.217	0.218	0.212	0.218	2,822,000	608,088	0.2155	0.729	0.736	0.739	0.719	0.739	832,050	0.7308	0.00%
1999-09-21	0	0.215	0.215	0.216	0.215	0.217	2,182,000	470,810	0.2158	0.729	0.729	0.733	0.729	0.736	643,350	0.7318	-2.27%
1999-09-20	0	0.220	0.216	0.220	0.215	0.224	5,596,000	1,222,288	0.2184	0.746	0.733	0.746	0.729	0.760	1,649,948	0.7408	0.00%
1999-09-17	0	0.220	0.217	0.220	0.213	0.220	2,390,000	518,760	0.2171	0.746	0.736	0.746	0.722	0.746	704,678	0.7362	0.92%
1999-09-15	0	0.218	0.217	0.220	0.218	0.223	2,078,000	457,710	0.2203	0.739	0.736	0.746	0.739	0.756	612,686	0.7471	-0.91%
1999-09-14	0	0.220	0.220	0.222	0.220	0.226	3,810,000	846,712	0.2222	0.746	0.746	0.753	0.746	0.767	1,123,356	0.7537	-0.90%
1999-09-13	0	0.222	0.225	0.226	0.221	0.225	1,436,000	320,536	0.2232	0.753	0.763	0.767	0.750	0.763	423,396	0.7571	-1.77%
1999-09-10	0	0.226	0.226	0.228	0.222	0.226	2,340,000	525,560	0.2246	0.767	0.767	0.773	0.753	0.767	689,935	0.7618	1.80%
1999-09-09	0	0.222	0.221	0.224	0.221	0.226	4,212,000	940,780	0.2234	0.753	0.750	0.760	0.750	0.767	1,241,884	0.7575	-1.33%
1999-09-08	0	0.225	0.223	0.225	0.221	0.225	2,160,000	483,900	0.2240	0.763	0.756	0.763	0.750	0.763	636,863	0.7598	1.35%
1999-09-07	0	0.222	0.221	0.226	0.221	0.226	1,298,000	289,658	0.2232	0.753	0.750	0.767	0.750	0.767	382,708	0.7569	-3.06%
1999-09-06	0	0.229	0.227	0.229	0.224	0.229	1,306,000	295,510	0.2263	0.777	0.770	0.777	0.760	0.777	385,066	0.7674	3.15%
1999-09-03	0	0.222	0.222	0.224	0.215	0.224	4,810,000	1,060,410	0.2205	0.753	0.753	0.760	0.729	0.760	1,418,200	0.7477	-1.33%
1999-09-02	0	0.225	0.225	0.233	0.222	0.235	2,168,000	495,330	0.2285	0.763	0.763	0.790	0.753	0.797	639,222	0.7749	-2.60%
1999-09-01	0	0.231	0.232	0.236	0.230	0.240	4,830,000	1,128,470	0.2336	0.783	0.787	0.800	0.780	0.814	1,424,097	0.7924	-1.70%
1999-08-31	0	0.235	0.235	0.237	0.232	0.240	4,235,000	989,904	0.2337	0.797	0.797	0.804	0.787	0.814	1,248,665	0.7928	-0.42%
1999-08-30	0	0.236	0.235	0.240	0.235	0.250	3,608,000	872,146	0.2417	0.800	0.797	0.814	0.797	0.848	1,063,798	0.8198	-1.67%
1999-08-27	0	0.240	0.238	0.243	0.235	0.250	9,950,000	2,406,402	0.2418	0.814	0.807	0.824	0.797	0.848	2,933,699	0.8203	2.13%
1999-08-26	0	0.235	0.233	0.235	0.227	0.238	4,470,000	1,042,372	0.2332	0.797	0.790	0.797	0.770	0.807	1,317,953	0.7909	3.52%
1999-08-25	0	0.227	0.223	0.227	0.220	0.227	2,190,000	487,800	0.2227	0.770	0.756	0.770	0.746	0.770	645,709	0.7554	2.25%
1999-08-24	0	0.222	0.221	0.225	0.221	0.225	1,198,000	266,708	0.2226	0.753	0.750	0.763	0.750	0.763	353,223	0.7551	-1.33%
1999-08-23	0	0.225	0.223	0.225	0.222	0.226	810,000	181,338	0.2239	0.763	0.756	0.763	0.753	0.767	238,824	0.7593	-2.17%
1999-08-20	0	0.230	0.227	0.230	0.230	0.241	2,434,000	570,594	0.2344	0.780	0.770	0.780	0.780	0.817	717,651	0.7951	-2.13%
1999-08-19	0	0.235	0.233	0.236	0.230	0.236	3,360,000	782,940	0.2330	0.797	0.790	0.800	0.780	0.800	990,676	0.7903	2.17%
1999-08-18	0	0.230	0.227	0.230	0.223	0.232	1,990,000	454,042	0.2282	0.780	0.770	0.780	0.756	0.787	586,740	0.7738	4.55%
1999-08-17	0	0.220	0.220	0.225	0.220	0.225	1,550,000	345,550	0.2229	0.746	0.746	0.763	0.746	0.763	457,008	0.7561	-2.22%
1999-08-16	0	0.225	0.223	0.225	0.223	0.228	1,550,000	350,350	0.2260	0.763	0.756	0.763	0.756	0.773	457,008	0.7666	2.27%
1999-08-13	0	0.220	0.218	0.220	0.212	0.223	4,798,200	1,053,534	0.2196	0.746	0.739	0.746	0.719	0.756	1,414,721	0.7447	-2.65%
1999-08-12	0	0.226	0.226	0.227	0.223	0.230	5,310,000	1,208,422	0.2276	0.767	0.767	0.770	0.756	0.780	1,565,622	0.7718	2.26%
1999-08-11	0	0.221	0.221	0.228	0.220	0.236	4,662,000	1,042,376	0.2236	0.750	0.750	0.773	0.746	0.800	1,374,563	0.7583	-3.49%
1999-08-10	0	0.229	0.228	0.229	0.223	0.247	7,386,000	1,720,098	0.2329	0.777	0.773	0.777	0.756	0.838	2,177,719	0.7899	-6.15%
1999-08-09	0	0.244	0.239	0.244	0.240	0.255	3,344,000	814,380	0.2435	0.828	0.811	0.828	0.814	0.865	985,959	0.8260	-4.31%
1999-08-06	0	0.255	0.250	0.255	0.250	0.265	5,964,000	1,518,350	0.2546	0.865	0.848	0.865	0.848	0.899	1,758,451	0.8635	-1.92%
1999-08-05	0	0.260	0.260	0.265	0.255	0.260	7,574,000	1,947,620	0.2571	0.882	0.882	0.899	0.865	0.882	2,233,150	0.8721	-1.89%
1999-08-04	0	0.265	0.260	0.265	0.250	0.265	8,980,000	2,318,360	0.2582	0.899	0.882	0.899	0.848	0.899	2,647,701	0.8756	1.92%
1999-08-03	0	0.260	0.255	0.260	0.250	0.270	9,584,000	2,510,880	0.2620	0.882	0.865	0.882	0.848	0.916	2,825,786	0.8886	-1.89%
1999-08-02	0	0.265	0.260	0.270	0.248	0.270	16,276,000	4,185,500	0.2572	0.899	0.882	0.916	0.841	0.916	4,798,883	0.8722	6.85%
1999-07-30	0	0.248	0.248	0.249	0.236	0.250	25,212,000	6,177,322	0.2450	0.841	0.841	0.845	0.800	0.848	7,433,611	0.8310	3.33%
1999-07-29	0	0.240	0.239	0.240	0.233	0.245	15,052,000	3,608,492	0.2397	0.814	0.811	0.814	0.790	0.831	4,437,994	0.8131	1.27%
1999-07-28	0	0.237	0.236	0.237	0.223	0.255	19,684,000	4,655,420	0.2365	0.804	0.800	0.804	0.756	0.865	5,803,712	0.8021	7.73%
1999-07-27	0	0.220	0.219	0.220	0.218	0.232	12,420,000	2,789,382	0.2246	0.746	0.743	0.746	0.739	0.787	3,661,964	0.7617	-6.78%
1999-07-26	0	0.236	0.236	0.239	0.234	0.255	8,500,000	2,065,152	0.2430	0.800	0.800	0.811	0.794	0.865	2,506,175	0.8240	-10.94%
1999-07-23	0	0.265	0.260	0.265	0.247	0.280	15,404,000	3,927,186	0.2549	0.899	0.882	0.899	0.838	0.950	4,541,779	0.8647	-3.64%
1999-07-22	0	0.275	0.270	0.275	0.255	0.290	43,820,000	11,944,060	0.2726	0.933	0.916	0.933	0.865	0.984	12,920,071	0.9245	0.00%
1999-07-21	0	0.275	0.275	0.280	0.220	0.275	54,842,000	13,803,592	0.2517	0.933	0.933	0.950	0.746	0.933	16,169,843	0.8537	25.00%
1999-07-20	0	0.220	0.217	0.224	0.212	0.230	12,050,000	2,675,916	0.2221	0.746	0.736	0.760	0.719	0.780	3,552,872	0.7532	-1.79%
1999-07-19	0	0.224	0.221	0.224	0.215	0.230	11,406,000	2,526,630	0.2215	0.760	0.750	0.760	0.729	0.780	3,362,992	0.7513	-3.45%
1999-07-16	0	0.232	0.231	0.232	0.229	0.242	24,578,000	5,735,140	0.2333	0.787	0.783	0.787	0.777	0.821	7,246,680	0.7914	-1.69%
1999-07-15	0	0.236	0.234	0.239	0.224	0.246	41,258,454	9,779,697	0.2370	0.800	0.794	0.811	0.760	0.834	12,164,814	0.8039	9.26%
1999-07-14	0	0.216	0.215	0.217	0.200	0.220	25,095,000	5,322,642	0.2121	0.733	0.729	0.736	0.678	0.746	7,399,114	0.7194	1.89%
1999-07-13	0	0.212	0.210	0.212	0.200	0.223	70,406,000	15,177,390	0.2156	0.719	0.712	0.719	0.678	0.756	20,758,798	0.7311	6.00%
1999-07-12	0	0.200	0.199	0.200	0.177	0.204	31,934,000	6,112,626	0.1914	0.678	0.675	0.678	0.600	0.692	9,415,553	0.6492	10.50%
1999-07-09	0	0.181	0.181	0.182	0.168	0.183	17,924,000	3,182,696	0.1776	0.614	0.614	0.617	0.570	0.621	5,284,787	0.6022	7.10%
1999-07-08	0	0.169	0.168	0.169	0.167	0.176	11,403,000	1,954,698	0.1714	0.573	0.570	0.573	0.566	0.597	3,362,108	0.5814	-0.59%
1999-07-07	0	0.170	0.170	0.173	0.170	0.179	25,814,000	4,504,410	0.1745	0.577	0.577	0.587	0.577	0.607	7,611,107	0.5918	-10.53%
1999-07-06	0	0.190	0.188	0.190	0.187	0.200	9,802,000	1,887,248	0.1925	0.644	0.638	0.644	0.634	0.678	2,890,062	0.6530	0.00%
1999-07-05	0	0.190	0.188	0.191	0.185	0.204	15,336,000	3,002,242	0.1958	0.644	0.638	0.648	0.627	0.692	4,521,730	0.6640	-5.00%
1999-07-02	0	0.200	0.201	0.202	0.200	0.209	31,578,000	6,414,514	0.2031	0.678	0.682	0.685	0.678	0.709	9,310,589	0.6889	0.00%
1999-06-30	0	0.200	0.198	0.201	0.180	0.202	38,220,000	7,398,400	0.1936	0.678	0.672	0.682	0.610	0.685	11,268,944	0.6565	4.71%
1999-06-29	0	0.191	0.191	0.193	0.173	0.194	25,456,000	4,687,264	0.1841	0.648	0.648	0.655	0.587	0.658	7,505,553	0.6245	11.05%
1999-06-28	0	0.172	0.171	0.173	0.170	0.173	3,790,000	650,436	0.1716	0.583	0.580	0.587	0.577	0.587	1,117,459	0.5821	2.38%
1999-06-25	0	0.168	0.168	0.169	0.168	0.171	4,164,000	704,958	0.1693	0.570	0.570	0.573	0.570	0.580	1,227,731	0.5742	-1.75%
1999-06-24	0	0.171	0.170	0.171	0.169	0.172	2,244,000	382,176	0.1703	0.580	0.577	0.580	0.573	0.583	661,630	0.5776	1.18%
1999-06-23	0	0.169	0.169	0.171	0.169	0.175	5,696,000	973,314	0.1709	0.573	0.573	0.580	0.573	0.594	1,679,432	0.5795	-1.74%
1999-06-22	0	0.172	0.171	0.172	0.172	0.179	13,886,000	2,413,416	0.1738	0.583	0.580	0.583	0.583	0.607	4,094,206	0.5895	1.78%
1999-06-21	0	0.169	0.167	0.169	0.164	0.170	8,630,000	1,440,844	0.1670	0.573	0.566	0.573	0.556	0.577	2,544,505	0.5663	1.20%
1999-06-17	0	0.167	0.166	0.168	0.163	0.168	5,754,000	951,782	0.1654	0.566	0.563	0.570	0.553	0.570	1,696,533	0.5610	0.00%
1999-06-16	0	0.167	0.165	0.167	0.161	0.168	2,580,000	428,916	0.1662	0.566	0.560	0.566	0.546	0.570	760,698	0.5638	2.45%
1999-06-15	0	0.163	0.163	0.166	0.163	0.166	3,438,000	564,354	0.1642	0.553	0.553	0.563	0.553	0.563	1,013,674	0.5567	-1.21%
1999-06-14	0	0.165	0.165	0.166	0.165	0.166	1,680,000	278,136	0.1656	0.560	0.560	0.563	0.560	0.563	495,338	0.5615	-1.20%
1999-06-11	0	0.167	0.166	0.167	0.166	0.167	2,330,000	388,070	0.1666	0.566	0.563	0.566	0.563	0.566	686,987	0.5649	0.60%
1999-06-10	0	0.166	0.166	0.168	0.166	0.169	3,538,000	592,048	0.1673	0.563	0.563	0.570	0.563	0.573	1,043,159	0.5676	0.61%
1999-06-09	0	0.165	0.164	0.167	0.164	0.167	3,364,000	555,632	0.1652	0.560	0.556	0.566	0.556	0.566	991,856	0.5602	-1.20%
1999-06-08	0	0.167	0.167	0.168	0.166	0.171	5,914,000	998,964	0.1689	0.566	0.566	0.570	0.563	0.580	1,743,708	0.5729	-1.76%
1999-06-07	0	0.170	0.164	0.170	0.163	0.170	2,364,000	389,048	0.1646	0.577	0.556	0.577	0.553	0.577	697,012	0.5582	3.66%
1999-06-04	0	0.164	0.163	0.165	0.163	0.169	4,558,000	755,814	0.1658	0.556	0.553	0.560	0.553	0.573	1,343,900	0.5624	0.00%
1999-06-03	0	0.164	0.164	0.165	0.164	0.168	4,846,000	799,474	0.1650	0.556	0.556	0.560	0.556	0.570	1,428,815	0.5595	-0.61%
1999-06-02	0	0.165	0.165	0.168	0.165	0.166	780,000	128,950	0.1653	0.560	0.560	0.570	0.560	0.563	229,978	0.5607	-2.37%
1999-06-01	0	0.169	0.166	0.169	0.165	0.171	5,150,000	869,276	0.1688	0.573	0.563	0.573	0.560	0.580	1,518,447	0.5725	3.68%
1999-05-31	0	0.163	0.163	0.164	0.161	0.163	2,092,000	339,324	0.1622	0.553	0.553	0.556	0.546	0.553	616,814	0.5501	1.24%
1999-05-28	0	0.161	0.160	0.161	0.159	0.162	3,258,000	522,072	0.1602	0.546	0.543	0.546	0.539	0.549	960,602	0.5435	-1.23%
1999-05-27	0	0.163	0.160	0.163	0.160	0.167	3,050,000	499,030	0.1636	0.553	0.543	0.553	0.543	0.566	899,275	0.5549	-1.21%
1999-05-26	0	0.165	0.163	0.165	0.163	0.165	1,040,000	170,276	0.1637	0.560	0.553	0.560	0.553	0.560	306,638	0.5553	0.61%
1999-05-25	0	0.164	0.164	0.165	0.161	0.166	1,377,000	226,804	0.1647	0.556	0.556	0.560	0.546	0.563	406,000	0.5586	-0.61%
1999-05-24	0	0.165	0.164	0.165	0.162	0.165	1,696,000	278,406	0.1642	0.560	0.556	0.560	0.549	0.560	500,056	0.5567	0.00%
1999-05-21	0	0.165	0.163	0.167	0.160	0.166	1,934,000	316,188	0.1635	0.560	0.553	0.566	0.543	0.563	570,229	0.5545	-0.60%
1999-05-20	0	0.166	0.166	0.168	0.165	0.173	8,778,000	1,477,516	0.1683	0.563	0.563	0.570	0.560	0.587	2,588,142	0.5709	3.11%
1999-05-19	0	0.161	0.161	0.162	0.161	0.164	2,190,908	354,458	0.1618	0.546	0.546	0.549	0.546	0.556	645,976	0.5487	-1.83%
1999-05-18	0	0.164	0.164	0.165	0.160	0.164	2,424,000	391,554	0.1615	0.556	0.556	0.560	0.543	0.556	714,702	0.5479	3.14%
1999-05-17	0	0.159	0.159	0.160	0.159	0.162	3,619,000	578,426	0.1598	0.539	0.539	0.543	0.539	0.549	1,067,041	0.5421	0.00%
1999-05-14	0	0.159	0.158	0.160	0.159	0.166	4,314,000	695,454	0.1612	0.539	0.536	0.543	0.539	0.563	1,271,958	0.5468	-1.85%
1999-05-13	0	0.162	0.162	0.164	0.161	0.165	4,368,000	712,542	0.1631	0.549	0.549	0.556	0.546	0.560	1,287,879	0.5533	0.62%
1999-05-12	0	0.161	0.158	0.161	0.157	0.164	4,084,000	655,124	0.1604	0.546	0.536	0.546	0.532	0.556	1,204,144	0.5441	1.90%
1999-05-11	0	0.158	0.158	0.159	0.152	0.158	5,614,000	874,814	0.1558	0.536	0.536	0.539	0.516	0.536	1,655,255	0.5285	0.64%
1999-05-10	0	0.157	0.154	0.157	0.154	0.168	8,390,000	1,342,080	0.1600	0.532	0.522	0.532	0.522	0.570	2,473,742	0.5425	-1.87%
1999-05-07	0	0.160	0.160	0.164	0.160	0.178	22,488,176	3,759,236	0.1672	0.543	0.543	0.556	0.543	0.604	6,630,507	0.5670	-10.61%
1999-05-06	0	0.179	0.179	0.180	0.177	0.182	24,300,000	4,366,270	0.1797	0.607	0.607	0.610	0.600	0.617	7,164,713	0.6094	-1.10%
1999-05-05	0	0.181	0.181	0.182	0.179	0.188	27,570,000	5,025,548	0.1823	0.614	0.614	0.617	0.607	0.638	8,128,853	0.6182	-3.21%
1999-05-04	0	0.187	0.187	0.188	0.183	0.194	46,838,000	8,759,414	0.1870	0.634	0.634	0.638	0.621	0.658	13,809,911	0.6343	4.47%
1999-05-03	0	0.179	0.179	0.180	0.176	0.186	46,888,000	8,451,746	0.1803	0.607	0.607	0.610	0.597	0.631	13,824,653	0.6114	2.87%
1999-04-30	0	0.174	0.173	0.174	0.155	0.179	52,928,000	9,132,236	0.1725	0.590	0.587	0.590	0.526	0.607	15,605,511	0.5852	12.99%
1999-04-29	0	0.154	0.154	0.156	0.151	0.160	8,434,000	1,298,778	0.1540	0.522	0.522	0.529	0.512	0.543	2,486,716	0.5223	-1.28%
1999-04-28	0	0.156	0.155	0.157	0.155	0.167	7,140,000	1,128,978	0.1581	0.529	0.526	0.532	0.526	0.566	2,105,187	0.5363	-3.11%
1999-04-27	0	0.161	0.159	0.161	0.159	0.166	8,578,045	1,400,503	0.1633	0.546	0.539	0.546	0.539	0.563	2,529,186	0.5537	-0.62%
1999-04-26	0	0.162	0.162	0.163	0.160	0.173	25,600,000	4,253,558	0.1662	0.549	0.549	0.553	0.543	0.587	7,548,010	0.5635	1.25%
1999-04-23	0	0.160	0.159	0.162	0.158	0.192	36,968,000	6,585,574	0.1781	0.543	0.539	0.549	0.536	0.651	10,899,799	0.6042	-8.57%
1999-04-22	0	0.175	0.172	0.175	0.155	0.175	19,994,000	3,393,430	0.1697	0.594	0.583	0.594	0.526	0.594	5,895,114	0.5756	13.64%
1999-04-21	0	0.154	0.154	0.158	0.146	0.158	13,727,143	2,096,800	0.1527	0.522	0.522	0.536	0.495	0.536	4,047,368	0.5181	6.94%
1999-04-20	0	0.144	0.143	0.144	0.142	0.145	1,514,000	217,556	0.1437	0.488	0.485	0.488	0.482	0.492	446,394	0.4874	0.00%
1999-04-19	0	0.144	0.143	0.145	0.140	0.147	4,200,000	607,600	0.1447	0.488	0.485	0.492	0.475	0.499	1,238,345	0.4907	0.00%
1999-04-16	0	0.144	0.142	0.144	0.144	0.145	2,138,272	308,867	0.1444	0.488	0.482	0.488	0.488	0.492	630,457	0.4899	-2.04%
1999-04-15	0	0.147	0.146	0.147	0.142	0.147	1,710,000	246,450	0.1441	0.499	0.495	0.499	0.482	0.499	504,184	0.4888	0.00%
1999-04-14	0	0.147	0.145	0.147	0.139	0.153	3,644,000	534,074	0.1466	0.499	0.492	0.499	0.471	0.519	1,074,412	0.4971	3.52%
1999-04-13	0	0.142	0.139	0.143	0.134	0.142	1,580,000	216,442	0.1370	0.482	0.471	0.485	0.454	0.482	465,854	0.4646	4.41%
1999-04-12	0	0.136	0.135	0.137	0.136	0.139	780,000	107,020	0.1372	0.461	0.458	0.465	0.461	0.471	229,978	0.4653	0.00%
1999-04-09	0	0.136	0.134	0.136	0.131	0.136	670,000	90,140	0.1345	0.461	0.454	0.461	0.444	0.461	197,546	0.4563	1.49%
1999-04-08	0	0.134	0.137	0.138	0.133	0.135	1,045,000	140,316	0.1343	0.454	0.465	0.468	0.451	0.458	308,112	0.4554	0.75%
1999-04-07	0	0.133	0.130	0.135	0.130	0.133	760,000	99,300	0.1307	0.451	0.441	0.458	0.441	0.451	224,082	0.4431	0.76%
1999-04-01	0	0.132	0.126	0.132	0.132	0.132	60,000	7,920	0.1320	0.448	0.427	0.448	0.448	0.448	17,691	0.4477	3.12%
1999-03-31	0	0.128	0.125	0.132	0.128	0.128	100,000	12,800	0.1280	0.434	0.424	0.448	0.434	0.434	29,484	0.4341	-1.54%
1999-03-30	0	0.130	0.128	0.139	-	-	0	0	-	0.441	0.434	0.471	-	-	0	-	0.00%
1999-03-29	0	0.130	0.130	0.138	0.128	0.130	120,000	15,380	0.1282	0.441	0.441	0.468	0.434	0.441	35,381	0.4347	0.00%
1999-03-26	0	0.130	0.131	0.134	0.130	0.131	286,000	37,280	0.1303	0.441	0.444	0.454	0.441	0.444	84,325	0.4421	-3.70%
1999-03-25	0	0.135	0.131	0.135	0.135	0.135	14,000	1,890	0.1350	0.458	0.444	0.458	0.458	0.458	4,128	0.4579	2.27%
1999-03-24	0	0.132	0.132	0.134	0.132	0.132	86,000	11,352	0.1320	0.448	0.448	0.454	0.448	0.448	25,357	0.4477	-2.22%
1999-03-23	0	0.135	0.133	0.139	0.130	0.135	400,000	53,300	0.1333	0.458	0.451	0.471	0.441	0.458	117,938	0.4519	1.50%
1999-03-22	0	0.133	0.129	0.133	-	-	0	0	-	0.451	0.438	0.451	-	-	0	-	0.00%
1999-03-19	0	0.133	0.133	-	0.122	0.126	16,800	2,056	0.1224	0.451	0.451	-	0.414	0.427	4,953	0.4151	6.40%
1999-03-18	0	0.125	0.125	0.129	-	-	0	0	-	0.424	0.424	0.438	-	-	0	-	0.00%
1999-03-17	0	0.125	0.125	0.126	0.121	0.125	818,000	99,788	0.1220	0.424	0.424	0.427	0.410	0.424	241,183	0.4137	0.81%
1999-03-16	0	0.124	0.124	0.126	0.124	0.128	274,000	34,672	0.1265	0.421	0.421	0.427	0.421	0.434	80,787	0.4292	-0.80%
1999-03-15	0	0.125	0.124	0.128	0.125	0.125	400,000	50,000	0.1250	0.424	0.421	0.434	0.424	0.424	117,938	0.4240	0.81%
1999-03-12	0	0.124	0.124	0.125	0.124	0.128	680,000	86,130	0.1267	0.421	0.421	0.424	0.421	0.434	200,494	0.4296	-1.59%
1999-03-11	0	0.126	0.126	0.128	0.125	0.128	600,000	75,800	0.1263	0.427	0.427	0.434	0.424	0.434	176,906	0.4285	-1.56%
1999-03-10	0	0.128	0.128	0.133	0.128	0.134	700,000	90,124	0.1287	0.434	0.434	0.451	0.434	0.454	206,391	0.4367	-4.48%
1999-03-09	0	0.134	0.130	0.134	0.130	0.134	120,000	15,680	0.1307	0.454	0.441	0.454	0.441	0.454	35,381	0.4432	0.00%
1999-03-08	0	0.134	0.130	0.135	0.134	0.135	900,000	121,300	0.1348	0.454	0.441	0.458	0.454	0.458	265,360	0.4571	-2.19%
1999-03-05	0	0.137	-	0.137	-	-	0	0	-	0.465	-	0.465	-	-	0	-	0.00%
1999-03-04	0	0.137	0.137	0.138	0.137	0.137	152,000	20,824	0.1370	0.465	0.465	0.468	0.465	0.465	44,816	0.4647	-0.72%
1999-03-03	0	0.138	0.130	0.138	0.135	0.138	320,000	43,296	0.1353	0.468	0.441	0.468	0.458	0.468	94,350	0.4589	5.34%
1999-03-02	0	0.131	0.127	0.131	0.127	0.131	130,000	16,630	0.1279	0.444	0.431	0.444	0.431	0.444	38,330	0.4339	2.34%
1999-03-01	0	0.128	0.128	0.131	0.127	0.132	610,000	78,670	0.1290	0.434	0.434	0.444	0.431	0.448	179,855	0.4374	-1.54%
1999-02-26	0	0.130	0.130	-	0.130	0.134	800,000	104,670	0.1308	0.441	0.441	-	0.441	0.454	235,875	0.4438	0.78%
1999-02-25	0	0.129	0.125	-	0.127	0.129	400,000	51,200	0.1280	0.438	0.424	-	0.431	0.438	117,938	0.4341	0.00%
1999-02-24	0	0.129	0.125	-	-	-	0	0	-	0.438	0.424	-	-	-	0	-	0.00%
1999-02-23	0	0.129	0.129	-	0.127	0.130	442,000	56,686	0.1282	0.438	0.438	-	0.431	0.441	130,321	0.4350	1.57%
1999-02-22	0	0.127	0.127	-	0.127	0.127	100,000	12,700	0.1270	0.431	0.431	-	0.431	0.431	29,484	0.4307	0.00%
1999-02-19	0	0.127	0.127	-	0.127	0.127	250,000	31,750	0.1270	0.431	0.431	-	0.431	0.431	73,711	0.4307	0.79%
1999-02-15	0	0.126	0.126	-	-	-	2,000	252	0.1260	0.427	0.427	-	-	-	590	0.4273	0.00%
1999-02-12	0	0.126	0.126	0.129	0.126	0.126	400,000	50,400	0.1260	0.427	0.427	0.438	0.427	0.427	117,938	0.4273	2.44%
1999-02-11	0	0.123	0.121	0.127	0.121	0.123	300,000	36,500	0.1217	0.417	0.410	0.431	0.410	0.417	88,453	0.4126	0.00%
1999-02-10	0	0.123	0.123	0.129	0.123	0.125	450,000	55,650	0.1237	0.417	0.417	0.438	0.417	0.424	132,680	0.4194	-3.91%
1999-02-09	0	0.128	0.128	-	0.128	0.130	268,000	34,440	0.1285	0.434	0.434	-	0.434	0.441	79,018	0.4358	-1.54%
1999-02-08	0	0.130	0.130	0.134	0.130	0.130	42,000	5,460	0.1300	0.441	0.441	0.454	0.441	0.441	12,383	0.4409	-2.99%
1999-02-05	0	0.134	0.130	0.134	-	-	0	0	-	0.454	0.441	0.454	-	-	0	-	0.00%
1999-02-04	0	0.134	0.128	0.136	0.128	0.134	950,000	124,900	0.1315	0.454	0.434	0.461	0.434	0.454	280,102	0.4459	-4.29%
1999-02-03	0	0.140	-	0.140	-	-	0	0	-	0.475	-	0.475	-	-	0	-	-0.71%
1999-02-02	0	0.141	0.132	0.141	0.132	0.141	372,000	49,424	0.1329	0.478	0.448	0.478	0.448	0.478	109,682	0.4506	2.17%
1999-02-01	0	0.138	-	0.138	0.138	0.138	120,000	16,560	0.1380	0.468	-	0.468	0.468	0.468	35,381	0.4680	-2.13%
1999-01-29	0	0.141	-	0.142	-	-	0	0	-	0.478	-	0.482	-	-	0	-	0.00%
1999-01-28	0	0.141	0.141	0.142	-	-	0	0	-	0.478	0.478	0.482	-	-	0	-	2.92%
1999-01-27	0	0.137	-	0.140	-	-	0	0	-	0.465	-	0.475	-	-	0	-	0.00%
1999-01-26	0	0.137	-	0.138	0.137	0.137	300,000	41,100	0.1370	0.465	-	0.468	0.465	0.465	88,453	0.4647	3.01%
1999-01-25	0	0.133	0.129	0.133	0.127	0.133	926,000	118,762	0.1283	0.451	0.438	0.451	0.431	0.451	273,026	0.4350	3.10%
1999-01-22	0	0.129	0.132	0.133	0.129	0.132	458,000	60,082	0.1312	0.438	0.448	0.451	0.438	0.448	135,039	0.4449	-2.27%
1999-01-21	0	0.132	0.129	0.138	0.132	0.132	100,000	13,200	0.1320	0.448	0.438	0.468	0.448	0.448	29,484	0.4477	-2.22%
1999-01-20	0	0.135	0.135	0.140	0.135	0.135	160,000	21,600	0.1350	0.458	0.458	0.475	0.458	0.458	47,175	0.4579	-1.46%
1999-01-19	0	0.137	0.133	0.137	0.133	0.139	102,000	13,578	0.1331	0.465	0.451	0.465	0.451	0.471	30,074	0.4515	0.00%
1999-01-18	0	0.137	0.137	-	0.134	0.134	100,000	13,400	0.1340	0.465	0.465	-	0.454	0.454	29,484	0.4545	2.24%
1999-01-15	0	0.134	0.134	0.135	0.132	0.135	420,000	55,790	0.1328	0.454	0.454	0.458	0.448	0.458	123,835	0.4505	0.00%
1999-01-14	0	0.134	0.127	0.134	0.127	0.134	648,000	82,476	0.1273	0.454	0.431	0.454	0.431	0.454	191,059	0.4317	3.08%
1999-01-13	0	0.130	0.130	0.136	0.130	0.138	802,000	107,356	0.1339	0.441	0.441	0.461	0.441	0.468	236,465	0.4540	-5.80%
1999-01-12	0	0.138	-	0.141	0.138	0.141	276,000	38,736	0.1403	0.468	-	0.478	0.468	0.478	81,377	0.4760	-3.50%
1999-01-11	0	0.143	0.140	0.145	0.143	0.143	100,000	14,300	0.1430	0.485	0.475	0.492	0.485	0.485	29,484	0.4850	0.00%
1999-01-08	0	0.143	0.143	0.147	0.143	0.147	762,000	110,416	0.1449	0.485	0.485	0.499	0.485	0.499	224,671	0.4915	-1.38%
1999-01-07	0	0.145	0.144	0.148	0.141	0.147	1,424,000	206,430	0.1450	0.492	0.488	0.502	0.478	0.499	419,858	0.4917	0.00%
1999-01-06	0	0.145	0.141	0.145	0.140	0.145	424,000	61,080	0.1441	0.492	0.478	0.492	0.475	0.492	125,014	0.4886	1.40%
1999-01-05	0	0.143	0.138	0.146	0.140	0.148	670,000	96,940	0.1447	0.485	0.468	0.495	0.475	0.502	197,546	0.4907	-2.05%
1999-01-04	0	0.146	-	0.148	-	-	0	0	-	0.495	-	0.502	-	-	0	-	0.00%
1998-12-31	0	0.146	0.145	0.147	0.146	0.146	150,000	21,900	0.1460	0.495	0.492	0.499	0.495	0.495	44,227	0.4952	-0.68%
1998-12-30	0	0.147	0.147	0.148	0.140	0.148	460,000	65,774	0.1430	0.499	0.499	0.502	0.475	0.502	135,628	0.4850	5.00%
1998-12-29	0	0.140	0.139	0.142	0.140	0.140	28,000	3,920	0.1400	0.475	0.471	0.482	0.475	0.475	8,256	0.4748	2.19%
1998-12-28	0	0.137	0.137	0.145	0.137	0.146	780,000	109,520	0.1404	0.465	0.465	0.492	0.465	0.495	229,978	0.4762	-4.86%
1998-12-24	0	0.144	0.144	0.146	0.141	0.144	510,000	72,540	0.1422	0.488	0.488	0.495	0.478	0.488	150,371	0.4824	3.60%
1998-12-23	0	0.139	0.139	0.144	0.130	0.152	4,370,000	622,854	0.1425	0.471	0.471	0.488	0.441	0.516	1,288,469	0.4834	-8.55%
1998-12-22	0	0.152	0.150	0.157	0.150	0.154	1,975,000	299,892	0.1518	0.516	0.509	0.532	0.509	0.522	582,317	0.5150	-3.80%
1998-12-21	0	0.158	0.158	0.160	0.158	0.160	412,000	65,304	0.1585	0.536	0.536	0.543	0.536	0.543	121,476	0.5376	-3.07%
1998-12-18	0	0.163	-	0.165	-	-	0	0	-	0.553	-	0.560	-	-	0	-	0.00%
1998-12-17	0	0.163	0.158	0.163	0.159	0.163	110,359	17,587	0.1594	0.553	0.536	0.553	0.539	0.553	32,539	0.5405	1.88%
1998-12-16	0	0.160	0.160	0.165	0.159	0.164	1,556,000	250,304	0.1609	0.543	0.543	0.560	0.539	0.556	458,778	0.5456	0.00%
1998-12-15	0	0.160	0.159	0.161	0.159	0.162	670,000	107,850	0.1610	0.543	0.539	0.546	0.539	0.549	197,546	0.5459	-2.44%
1998-12-14	0	0.164	0.162	0.164	0.160	0.165	1,070,000	174,214	0.1628	0.556	0.549	0.556	0.543	0.560	315,483	0.5522	-1.20%
1998-12-11	0	0.166	0.164	0.166	0.164	0.168	2,612,000	433,650	0.1660	0.563	0.556	0.563	0.556	0.570	770,133	0.5631	-0.60%
1998-12-10	0	0.167	0.167	0.170	0.166	0.170	780,000	130,940	0.1679	0.566	0.566	0.577	0.563	0.577	229,978	0.5694	-1.76%
1998-12-09	0	0.170	0.170	0.175	0.165	0.175	1,352,000	227,850	0.1685	0.577	0.577	0.594	0.560	0.594	398,629	0.5716	1.19%
1998-12-08	0	0.168	0.166	0.169	0.168	0.177	2,360,000	405,860	0.1720	0.570	0.563	0.573	0.570	0.600	695,832	0.5833	-5.08%
1998-12-07	0	0.177	0.176	0.177	0.177	0.188	3,884,000	699,462	0.1801	0.600	0.597	0.600	0.600	0.638	1,145,175	0.6108	-3.28%
1998-12-04	0	0.183	0.184	0.185	0.165	0.184	9,566,000	1,712,606	0.1790	0.621	0.624	0.627	0.560	0.624	2,820,479	0.6072	9.58%
1998-12-03	0	0.167	0.164	0.167	0.160	0.167	2,986,000	488,000	0.1634	0.566	0.556	0.566	0.543	0.566	880,405	0.5543	1.83%
1998-12-02	0	0.164	0.163	0.165	0.162	0.168	1,706,000	279,180	0.1636	0.556	0.553	0.560	0.549	0.570	503,004	0.5550	2.50%
1998-12-01	0	0.160	0.160	0.164	0.158	0.173	4,334,000	702,368	0.1621	0.543	0.543	0.556	0.536	0.587	1,277,855	0.5496	-7.51%
1998-11-30	0	0.173	0.170	0.173	0.170	0.181	5,962,000	1,039,450	0.1743	0.587	0.577	0.587	0.577	0.614	1,757,861	0.5913	-4.42%
1998-11-27	0	0.181	0.181	0.182	0.180	0.204	42,770,000	8,161,430	0.1908	0.614	0.614	0.617	0.610	0.692	12,610,485	0.6472	-8.12%
1998-11-26	0	0.197	0.197	0.199	0.173	0.211	53,013,200	10,580,958	0.1996	0.668	0.668	0.675	0.587	0.716	15,630,632	0.6769	19.39%
1998-11-25	0	0.165	0.161	0.165	0.160	0.168	2,604,000	426,924	0.1639	0.560	0.546	0.560	0.543	0.570	767,774	0.5561	-2.37%
1998-11-24	0	0.169	0.169	0.171	0.169	0.177	2,965,000	510,900	0.1723	0.573	0.573	0.580	0.573	0.600	874,213	0.5844	-0.59%
1998-11-23	0	0.170	0.170	0.174	0.170	0.188	5,024,000	901,640	0.1795	0.577	0.577	0.590	0.577	0.638	1,481,297	0.6087	-5.56%
1998-11-20	0	0.180	0.178	0.180	0.168	0.180	5,430,000	945,280	0.1741	0.610	0.604	0.610	0.570	0.610	1,601,004	0.5904	5.26%
1998-11-19	0	0.171	0.166	0.171	0.160	0.175	11,888,800	1,989,332	0.1673	0.580	0.563	0.580	0.543	0.594	3,505,343	0.5675	8.92%
1998-11-18	0	0.157	0.156	0.158	0.142	0.160	17,750,000	2,760,758	0.1555	0.532	0.529	0.536	0.482	0.543	5,233,484	0.5275	12.14%
1998-11-17	0	0.140	0.139	0.140	0.140	0.143	2,050,000	290,450	0.1417	0.475	0.471	0.475	0.475	0.485	604,431	0.4805	0.00%
1998-11-16	0	0.140	0.138	0.141	0.134	0.141	1,890,000	259,500	0.1373	0.475	0.468	0.478	0.454	0.478	557,255	0.4657	4.48%
1998-11-13	0	0.134	0.133	0.136	0.133	0.136	1,160,000	155,210	0.1338	0.454	0.451	0.461	0.451	0.461	342,019	0.4538	-1.47%
1998-11-12	0	0.136	0.134	0.136	0.133	0.136	2,448,000	329,234	0.1345	0.461	0.454	0.461	0.451	0.461	721,778	0.4561	2.26%
1998-11-11	0	0.133	0.132	0.134	0.132	0.137	1,300,000	174,300	0.1341	0.451	0.448	0.454	0.448	0.465	383,297	0.4547	0.00%
1998-11-10	0	0.133	0.131	0.135	0.133	0.135	1,000,000	134,400	0.1344	0.451	0.444	0.458	0.451	0.458	294,844	0.4558	-2.21%
1998-11-09	0	0.136	0.134	0.137	0.136	0.142	1,910,000	265,330	0.1389	0.461	0.454	0.465	0.461	0.482	563,152	0.4712	-3.55%
1998-11-06	0	0.141	0.139	0.142	0.138	0.142	1,630,000	228,150	0.1400	0.478	0.471	0.482	0.468	0.482	480,596	0.4747	0.71%
1998-11-05	0	0.140	0.135	0.140	0.140	0.145	2,644,000	373,554	0.1413	0.475	0.458	0.475	0.475	0.492	779,568	0.4792	-5.41%
1998-11-04	0	0.148	0.145	0.148	0.135	0.148	11,504,000	1,635,104	0.1421	0.502	0.492	0.502	0.458	0.502	3,391,887	0.4821	8.82%
1998-11-03	0	0.136	0.133	0.137	0.131	0.138	3,640,000	488,930	0.1343	0.461	0.451	0.465	0.444	0.468	1,073,233	0.4556	1.49%
1998-11-02	0	0.134	0.134	0.138	0.127	0.140	5,564,000	749,450	0.1347	0.454	0.454	0.468	0.431	0.475	1,640,513	0.4568	4.69%
1998-10-30	0	0.128	0.128	0.130	0.128	0.131	1,890,000	245,650	0.1300	0.434	0.434	0.441	0.434	0.444	557,255	0.4408	-0.78%
1998-10-29	0	0.129	0.123	0.129	0.130	0.130	40,000	5,200	0.1300	0.438	0.417	0.438	0.441	0.441	11,794	0.4409	3.20%
1998-10-27	0	0.125	0.122	0.128	0.121	0.125	454,000	56,584	0.1246	0.424	0.414	0.434	0.410	0.424	133,859	0.4227	4.17%
1998-10-26	0	0.120	0.120	0.126	0.120	0.127	850,000	105,800	0.1245	0.407	0.407	0.427	0.407	0.431	250,618	0.4222	-4.00%
1998-10-23	0	0.125	0.122	0.129	0.122	0.125	300,000	37,200	0.1240	0.424	0.414	0.438	0.414	0.424	88,453	0.4206	0.00%
1998-10-22	0	0.125	0.125	0.129	0.120	0.125	1,234,000	152,550	0.1236	0.424	0.424	0.438	0.407	0.424	363,838	0.4193	0.00%
1998-10-21	0	0.125	0.121	0.125	0.122	0.125	1,040,000	127,660	0.1228	0.424	0.410	0.424	0.414	0.424	306,638	0.4163	0.00%
1998-10-20	0	0.125	0.124	0.130	0.125	0.132	2,828,000	369,146	0.1305	0.424	0.421	0.441	0.424	0.448	833,819	0.4427	-4.58%
1998-10-19	0	0.131	0.127	0.131	0.122	0.134	4,355,000	545,456	0.1252	0.444	0.431	0.444	0.414	0.454	1,284,046	0.4248	9.17%
1998-10-16	0	0.120	0.118	0.120	0.115	0.120	5,858,000	687,924	0.1174	0.407	0.400	0.407	0.390	0.407	1,727,197	0.3983	5.26%
1998-10-15	0	0.114	0.112	0.116	-	-	0	0	-	0.387	0.380	0.393	-	-	0	-	0.00%
1998-10-14	0	0.114	0.114	0.119	0.113	0.114	350,000	39,850	0.1139	0.387	0.387	0.404	0.383	0.387	103,195	0.3862	0.00%
1998-10-13	0	0.114	0.114	0.120	0.114	0.115	2,100,000	239,900	0.1142	0.387	0.387	0.407	0.387	0.390	619,173	0.3875	-3.39%
1998-10-12	0	0.118	0.111	0.118	0.109	0.118	80,000	8,830	0.1104	0.400	0.376	0.400	0.370	0.400	23,588	0.3744	6.31%
1998-10-09	0	0.111	0.111	0.118	0.110	0.120	456,000	51,750	0.1135	0.376	0.376	0.400	0.373	0.407	134,449	0.3849	-5.93%
1998-10-08	0	0.118	0.107	0.118	0.106	0.118	160,000	17,270	0.1079	0.400	0.363	0.400	0.360	0.400	47,175	0.3661	-0.84%
1998-10-07	0	0.119	0.115	0.119	-	-	0	0	-	0.404	0.390	0.404	-	-	0	-	-0.83%
1998-10-05	0	0.120	-	0.123	-	-	0	0	-	0.407	-	0.417	-	-	0	-	0.00%
1998-09-30	0	0.120	-	0.122	0.120	0.120	50,000	6,000	0.1200	0.407	-	0.414	0.407	0.407	14,742	0.4070	1.69%
1998-09-29	0	0.118	-	0.118	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1998-09-28	0	0.118	-	0.120	-	-	0	0	-	0.400	-	0.407	-	-	0	-	0.00%
1998-09-25	0	0.118	0.115	0.120	0.106	0.118	400,000	44,620	0.1116	0.400	0.390	0.407	0.360	0.400	117,938	0.3783	1.72%
1998-09-24	0	0.116	0.106	0.116	0.105	0.120	420,000	47,650	0.1135	0.393	0.360	0.393	0.356	0.407	123,835	0.3848	-3.33%
1998-09-23	0	0.120	-	0.120	-	-	0	0	-	0.407	-	0.407	-	-	0	-	0.00%
1998-09-22	0	0.120	-	0.120	-	-	0	0	-	0.407	-	0.407	-	-	0	-	0.00%
1998-09-21	0	0.120	-	0.120	-	-	0	0	-	0.407	-	0.407	-	-	0	-	-0.83%
1998-09-18	0	0.121	-	0.124	-	-	0	0	-	0.410	-	0.421	-	-	0	-	0.00%
1998-09-17	0	0.121	-	0.125	-	-	0	0	-	0.410	-	0.424	-	-	0	-	0.00%
1998-09-16	0	0.121	0.116	0.122	-	-	0	0	-	0.410	0.393	0.414	-	-	0	-	0.00%
1998-09-15	0	0.121	-	0.125	0.121	0.125	300,000	37,100	0.1237	0.410	-	0.424	0.410	0.424	88,453	0.4194	-3.20%
1998-09-14	0	0.125	-	0.125	-	-	0	0	-	0.424	-	0.424	-	-	0	-	0.00%
1998-09-11	0	0.125	-	0.125	0.125	0.125	130,000	16,250	0.1250	0.424	-	0.424	0.424	0.424	38,330	0.4240	0.81%
1998-09-10	0	0.124	-	0.124	-	-	0	0	-	0.421	-	0.421	-	-	0	-	-2.36%
1998-09-09	0	0.127	-	0.127	0.127	0.127	500,000	63,500	0.1270	0.431	-	0.431	0.431	0.431	147,422	0.4307	1.60%
1998-09-08	0	0.125	-	0.127	-	-	0	0	-	0.424	-	0.431	-	-	0	-	0.00%
1998-09-07	0	0.125	0.122	0.125	0.121	0.125	280,000	34,416	0.1229	0.424	0.414	0.424	0.410	0.424	82,556	0.4169	4.17%
1998-09-04	0	0.120	0.110	0.120	0.106	0.120	126,000	15,036	0.1193	0.407	0.373	0.407	0.360	0.407	37,150	0.4047	13.21%
1998-09-03	0	0.106	0.106	0.127	0.106	0.108	497,086	53,013	0.1066	0.360	0.360	0.431	0.360	0.366	146,563	0.3617	-5.36%
1998-09-02	0	0.112	0.108	0.126	0.112	0.112	100,000	11,200	0.1120	0.380	0.366	0.427	0.380	0.380	29,484	0.3799	0.00%
1998-09-01	0	0.112	0.112	0.125	-	-	0	0	-	0.380	0.380	0.424	-	-	0	-	0.00%
1998-08-31	0	0.112	0.112	0.121	0.112	0.116	330,000	37,360	0.1132	0.380	0.380	0.410	0.380	0.393	97,299	0.3840	-5.08%
1998-08-28	0	0.118	-	0.119	0.118	0.121	730,000	87,020	0.1192	0.400	-	0.404	0.400	0.410	215,236	0.4043	-1.67%
1998-08-27	0	0.120	0.120	0.130	0.120	0.120	500,000	60,000	0.1200	0.407	0.407	0.441	0.407	0.407	147,422	0.4070	0.00%
1998-08-26	0	0.120	0.120	0.127	0.120	0.128	698,000	85,200	0.1221	0.407	0.407	0.431	0.407	0.434	205,801	0.4140	-2.44%
1998-08-25	0	0.123	0.120	-	0.123	0.123	100,000	12,300	0.1230	0.417	0.407	-	0.417	0.417	29,484	0.4172	2.50%
1998-08-24	0	0.120	0.120	0.125	0.118	0.120	290,000	34,520	0.1190	0.407	0.407	0.424	0.400	0.407	85,505	0.4037	-4.00%
1998-08-21	0	0.125	0.125	0.130	0.125	0.130	5,400,000	701,000	0.1298	0.424	0.424	0.441	0.424	0.441	1,592,158	0.4403	-1.57%
1998-08-20	0	0.127	0.127	0.129	0.124	0.131	11,160,400	1,447,920	0.1297	0.431	0.431	0.438	0.421	0.444	3,290,579	0.4400	-0.78%
1998-08-19	0	0.128	0.126	0.130	0.126	0.130	11,054,000	1,434,372	0.1298	0.434	0.427	0.441	0.427	0.441	3,259,207	0.4401	1.59%
1998-08-18	0	0.126	0.120	0.126	0.124	0.126	7,110,000	886,760	0.1247	0.427	0.407	0.427	0.421	0.427	2,096,342	0.4230	1.61%
1998-08-14	0	0.124	0.118	0.124	0.118	0.124	2,340,000	288,820	0.1234	0.421	0.400	0.421	0.400	0.421	689,935	0.4186	0.81%
1998-08-13	0	0.123	0.120	0.123	0.120	0.124	4,338,000	533,560	0.1230	0.417	0.407	0.417	0.407	0.421	1,279,034	0.4172	-0.81%
1998-08-12	0	0.124	0.124	0.126	0.124	0.124	4,330,000	536,920	0.1240	0.421	0.421	0.427	0.421	0.421	1,276,675	0.4206	0.00%
1998-08-11	0	0.124	0.122	0.124	0.122	0.124	710,000	86,820	0.1223	0.421	0.414	0.421	0.414	0.421	209,339	0.4147	-0.80%
1998-08-10	0	0.125	0.122	-	0.121	0.125	170,000	21,170	0.1245	0.424	0.414	-	0.410	0.424	50,124	0.4224	0.81%
1998-08-07	0	0.124	0.121	0.124	0.120	0.124	860,000	104,300	0.1213	0.421	0.410	0.421	0.407	0.421	253,566	0.4113	0.00%
1998-08-06	0	0.124	0.118	0.130	0.122	0.124	160,000	19,640	0.1228	0.421	0.400	0.441	0.414	0.421	47,175	0.4163	5.08%
1998-08-05	0	0.118	0.117	0.118	-	-	0	0	-	0.400	0.397	0.400	-	-	0	-	0.00%
1998-08-04	0	0.118	0.118	-	0.118	0.128	800,000	95,240	0.1191	0.400	0.400	-	0.400	0.434	235,875	0.4038	-4.84%
1998-08-03	0	0.124	-	0.124	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
1998-07-31	0	0.124	0.118	0.126	0.124	0.126	280,000	35,120	0.1254	0.421	0.400	0.427	0.421	0.427	82,556	0.4254	-1.59%
1998-07-30	0	0.126	0.122	0.128	-	-	0	0	-	0.427	0.414	0.434	-	-	0	-	0.00%
1998-07-29	0	0.126	0.126	0.128	0.126	0.128	846,000	107,148	0.1267	0.427	0.427	0.434	0.427	0.434	249,438	0.4296	-3.08%
1998-07-28	0	0.130	0.124	0.130	0.120	0.130	1,910,000	238,030	0.1246	0.441	0.421	0.441	0.407	0.441	563,152	0.4227	4.00%
1998-07-27	0	0.125	0.124	0.125	0.124	0.125	1,230,000	153,710	0.1250	0.424	0.421	0.424	0.421	0.424	362,658	0.4238	-1.57%
1998-07-24	0	0.127	0.127	0.130	0.119	0.128	3,089,000	379,178	0.1228	0.431	0.431	0.441	0.404	0.434	910,774	0.4163	3.25%
1998-07-23	0	0.123	0.123	0.124	0.120	0.123	4,194,000	509,882	0.1216	0.417	0.417	0.421	0.407	0.417	1,236,576	0.4123	-0.81%
1998-07-22	0	0.124	0.124	0.125	0.119	0.128	578,000	70,428	0.1218	0.421	0.421	0.424	0.404	0.434	170,420	0.4133	-1.59%
1998-07-21	0	0.126	0.126	0.130	0.122	0.126	714,000	88,572	0.1241	0.427	0.427	0.441	0.414	0.427	210,519	0.4207	3.28%
1998-07-20	0	0.122	0.122	0.125	0.118	0.125	792,000	97,754	0.1234	0.414	0.414	0.424	0.400	0.424	233,517	0.4186	3.39%
1998-07-17	0	0.118	0.116	0.118	0.109	0.118	954,000	109,178	0.1144	0.400	0.393	0.400	0.370	0.400	281,281	0.3881	4.42%
1998-07-16	0	0.113	0.109	0.113	0.108	0.114	950,000	104,850	0.1104	0.383	0.370	0.383	0.366	0.387	280,102	0.3743	-0.88%
1998-07-15	0	0.114	0.114	0.115	0.114	0.120	1,690,000	195,976	0.1160	0.387	0.387	0.390	0.387	0.407	498,287	0.3933	0.88%
1998-07-14	0	0.113	0.112	0.114	0.112	0.114	1,186,000	134,374	0.1133	0.383	0.380	0.387	0.380	0.387	349,685	0.3843	-0.88%
1998-07-13	0	0.114	0.113	0.116	0.108	0.120	2,796,000	320,686	0.1147	0.387	0.383	0.393	0.366	0.407	824,384	0.3890	-6.56%
1998-07-10	0	0.122	0.121	0.122	0.120	0.124	2,346,000	287,416	0.1225	0.414	0.410	0.414	0.407	0.421	691,704	0.4155	0.00%
1998-07-09	0	0.122	0.121	0.122	0.120	0.129	5,981,000	743,520	0.1243	0.414	0.410	0.414	0.407	0.438	1,763,463	0.4216	-4.69%
1998-07-08	0	0.128	0.126	0.129	0.125	0.130	7,100,000	910,218	0.1282	0.434	0.427	0.438	0.424	0.441	2,093,394	0.4348	1.59%
1998-07-07	0	0.126	0.126	0.130	0.126	0.129	1,800,000	230,100	0.1278	0.427	0.427	0.441	0.427	0.438	530,719	0.4336	-3.08%
1998-07-06	0	0.130	0.128	0.132	0.127	0.132	2,216,000	287,266	0.1296	0.441	0.434	0.448	0.431	0.448	653,375	0.4397	0.78%
1998-07-03	0	0.129	0.129	0.131	0.127	0.130	2,910,000	374,130	0.1286	0.438	0.438	0.444	0.431	0.441	857,996	0.4361	-0.77%
1998-07-02	0	0.130	0.130	0.131	0.123	0.135	9,462,000	1,203,520	0.1272	0.441	0.441	0.444	0.417	0.458	2,789,815	0.4314	-3.70%
1998-06-30	0	0.135	0.136	0.137	0.134	0.186	5,682,000	847,954	0.1492	0.458	0.461	0.465	0.454	0.631	1,675,304	0.5061	-38.64%
1998-06-29	0	0.220	0.212	0.220	0.200	0.220	472,000	98,290	0.2082	0.746	0.719	0.746	0.678	0.746	139,166	0.7063	7.84%
1998-06-26	0	0.204	0.204	-	0.203	0.204	156,000	31,724	0.2034	0.692	0.692	-	0.688	0.692	45,996	0.6897	0.49%
1998-06-25	0	0.203	0.203	-	0.201	0.201	20,000	4,020	0.2010	0.688	0.688	-	0.682	0.682	5,897	0.6817	1.50%
1998-06-24	0	0.200	-	0.204	0.200	0.200	24,000	4,800	0.2000	0.678	-	0.692	0.678	0.678	7,076	0.6783	0.00%
1998-06-23	0	0.200	0.200	-	0.200	0.202	366,000	73,400	0.2005	0.678	0.678	-	0.678	0.685	107,913	0.6802	-2.91%
1998-06-22	0	0.206	0.206	0.210	0.206	0.211	150,000	31,400	0.2093	0.699	0.699	0.712	0.699	0.716	44,227	0.7100	-2.37%
1998-06-19	0	0.211	-	0.211	0.211	0.211	46,000	9,706	0.2110	0.716	-	0.716	0.716	0.716	13,563	0.7156	0.00%
1998-06-18	0	0.211	0.208	0.211	0.205	0.224	1,214,000	257,048	0.2117	0.716	0.705	0.716	0.695	0.760	357,941	0.7181	5.50%
1998-06-17	0	0.200	0.200	0.210	0.200	0.200	940,000	188,000	0.2000	0.678	0.678	0.712	0.678	0.678	277,154	0.6783	0.00%
1998-06-16	0	0.200	0.198	-	0.198	0.200	383,000	76,414	0.1995	0.678	0.672	-	0.672	0.678	112,925	0.6767	0.00%
1998-06-15	0	0.200	0.196	0.200	0.200	0.200	200,000	40,000	0.2000	0.678	0.665	0.678	0.678	0.678	58,969	0.6783	-1.96%
1998-06-12	0	0.204	0.204	-	0.200	0.204	982,000	197,000	0.2006	0.692	0.692	-	0.678	0.692	289,537	0.6804	2.00%
1998-06-11	0	0.200	0.200	-	0.200	0.200	652,000	130,400	0.2000	0.678	0.678	-	0.678	0.678	192,238	0.6783	0.00%
1998-06-10	0	0.200	0.196	0.201	0.200	0.234	2,056,000	444,520	0.2162	0.678	0.665	0.682	0.678	0.794	606,200	0.7333	-15.97%
1998-06-09	0	0.238	-	0.242	-	-	0	0	-	0.807	-	0.821	-	-	0	-	0.00%
1998-06-08	0	0.238	-	0.238	0.238	0.238	64,000	15,232	0.2380	0.807	-	0.807	0.807	0.807	18,870	0.8072	0.00%
1998-06-05	0	0.238	0.227	-	0.237	0.238	270,000	64,190	0.2377	0.807	0.770	-	0.804	0.807	79,608	0.8063	3.48%
1998-06-04	0	0.230	0.230	0.238	0.230	0.238	967,000	223,624	0.2313	0.780	0.780	0.807	0.780	0.807	285,114	0.7843	-1.71%
1998-06-03	0	0.234	0.233	0.236	0.226	0.234	636,000	147,340	0.2317	0.794	0.790	0.800	0.767	0.794	187,521	0.7857	1.74%
1998-06-02	0	0.230	0.230	0.234	0.220	0.230	212,000	46,760	0.2206	0.780	0.780	0.794	0.746	0.780	62,507	0.7481	0.00%
1998-06-01	0	0.230	0.226	0.230	0.230	0.234	246,000	56,660	0.2303	0.780	0.767	0.780	0.780	0.794	72,532	0.7812	0.00%
1998-05-29	0	0.230	0.230	0.234	0.224	0.230	405,000	92,860	0.2293	0.780	0.780	0.794	0.760	0.780	119,412	0.7776	0.88%
1998-05-28	0	0.228	0.228	-	0.228	0.230	680,000	155,600	0.2288	0.773	0.773	-	0.773	0.780	200,494	0.7761	-4.20%
1998-05-27	0	0.238	0.236	0.245	0.238	0.240	400,000	95,600	0.2390	0.807	0.800	0.831	0.807	0.814	117,938	0.8106	-2.86%
1998-05-26	0	0.245	0.245	0.250	0.245	0.250	830,000	204,542	0.2464	0.831	0.831	0.848	0.831	0.848	244,721	0.8358	-3.92%
1998-05-25	0	0.255	0.250	0.260	-	-	0	0	-	0.865	0.848	0.882	-	-	0	-	0.00%
1998-05-22	0	0.255	0.250	0.260	0.250	0.265	2,388,000	601,650	0.2519	0.865	0.848	0.882	0.848	0.899	704,088	0.8545	0.00%
1998-05-21	0	0.255	0.255	0.265	0.250	0.255	3,376,000	851,230	0.2521	0.865	0.865	0.899	0.848	0.865	995,394	0.8552	2.00%
1998-05-20	0	0.250	0.248	0.250	0.248	0.250	512,000	127,856	0.2497	0.848	0.841	0.848	0.841	0.848	150,960	0.8470	0.40%
1998-05-19	0	0.249	0.249	0.255	0.248	0.255	2,470,000	620,910	0.2514	0.845	0.845	0.865	0.841	0.865	728,265	0.8526	-0.40%
1998-05-18	0	0.250	0.249	0.260	0.249	0.270	3,858,000	981,278	0.2543	0.848	0.845	0.882	0.845	0.916	1,137,509	0.8627	0.81%
1998-05-15	0	0.248	0.248	0.270	0.240	0.250	152,000	37,780	0.2486	0.841	0.841	0.916	0.814	0.848	44,816	0.8430	-0.80%
1998-05-14	0	0.250	0.243	0.270	0.249	0.250	525,000	130,600	0.2488	0.848	0.824	0.916	0.845	0.848	154,793	0.8437	1.63%
1998-05-13	0	0.246	0.246	0.250	0.241	0.250	360,000	88,100	0.2447	0.834	0.834	0.848	0.817	0.848	106,144	0.8300	0.00%
1998-05-12	0	0.246	0.246	0.260	0.246	0.265	1,788,000	461,074	0.2579	0.834	0.834	0.882	0.834	0.899	527,181	0.8746	-7.17%
1998-05-11	0	0.265	0.265	0.270	0.250	0.270	1,444,000	379,790	0.2630	0.899	0.899	0.916	0.848	0.916	425,755	0.8920	12.29%
1998-05-08	0	0.236	0.236	0.239	0.232	0.232	20,000	4,640	0.2320	0.800	0.800	0.811	0.787	0.787	5,897	0.7869	1.72%
1998-05-07	0	0.232	0.232	0.250	0.232	0.241	228,000	54,066	0.2371	0.787	0.787	0.848	0.787	0.817	67,224	0.8043	-3.33%
1998-05-06	0	0.240	0.240	0.241	0.230	0.241	944,000	221,190	0.2343	0.814	0.814	0.817	0.780	0.817	278,333	0.7947	-2.04%
1998-05-05	0	0.245	0.243	0.250	0.242	0.250	628,000	154,850	0.2466	0.831	0.824	0.848	0.821	0.848	185,162	0.8363	-2.00%
1998-05-04	0	0.250	0.250	0.260	0.250	0.255	732,000	184,050	0.2514	0.848	0.848	0.882	0.848	0.865	215,826	0.8528	-1.96%
1998-05-01	0	0.255	0.250	0.255	0.246	0.255	301,000	76,010	0.2525	0.865	0.848	0.865	0.834	0.865	88,748	0.8565	2.00%
1998-04-30	0	0.250	0.250	0.260	0.250	0.250	50,000	12,500	0.2500	0.848	0.848	0.882	0.848	0.848	14,742	0.8479	-3.85%
1998-04-29	0	0.260	0.260	0.270	0.260	0.265	542,000	142,420	0.2628	0.882	0.882	0.916	0.882	0.899	159,806	0.8912	-1.89%
1998-04-28	0	0.265	0.260	0.270	0.255	0.265	528,000	138,760	0.2628	0.899	0.882	0.916	0.865	0.899	155,678	0.8913	0.00%
1998-04-27	0	0.265	0.260	0.265	0.260	0.265	450,000	118,750	0.2639	0.899	0.882	0.899	0.882	0.899	132,680	0.8950	-1.85%
1998-04-24	0	0.270	0.260	0.275	0.260	0.270	1,187,271	314,512	0.2649	0.916	0.882	0.933	0.882	0.916	350,060	0.8985	0.00%
1998-04-23	0	0.270	0.265	0.275	0.260	0.270	620,000	165,800	0.2674	0.916	0.899	0.933	0.882	0.916	182,803	0.9070	0.00%
1998-04-22	0	0.270	0.265	0.275	0.260	0.270	152,000	40,770	0.2682	0.916	0.899	0.933	0.882	0.916	44,816	0.9097	0.00%
1998-04-21	0	0.270	0.270	0.275	0.270	0.275	477,000	129,260	0.2710	0.916	0.916	0.933	0.916	0.933	140,641	0.9191	0.00%
1998-04-20	0	0.270	0.270	0.280	0.270	0.270	1,170,000	315,900	0.2700	0.916	0.916	0.950	0.916	0.916	344,968	0.9157	1.89%
1998-04-17	0	0.265	0.265	0.275	0.260	0.265	182,000	48,220	0.2649	0.899	0.899	0.933	0.882	0.899	53,662	0.8986	-3.64%
1998-04-16	0	0.275	0.260	0.275	0.270	0.275	156,000	42,160	0.2703	0.933	0.882	0.933	0.916	0.933	45,996	0.9166	-1.79%
1998-04-15	0	0.280	0.265	0.280	0.260	0.280	1,054,000	279,820	0.2655	0.950	0.899	0.950	0.882	0.950	310,766	0.9004	0.00%
1998-04-14	0	0.280	0.270	0.280	0.270	0.280	390,000	107,800	0.2764	0.950	0.916	0.950	0.916	0.950	114,989	0.9375	0.00%
1998-04-09	0	0.280	0.275	0.280	0.270	0.280	1,070,000	298,400	0.2789	0.950	0.933	0.950	0.916	0.950	315,483	0.9459	0.00%
1998-04-08	0	0.280	0.275	0.280	0.280	0.280	250,000	70,000	0.2800	0.950	0.933	0.950	0.950	0.950	73,711	0.9497	-3.45%
1998-04-07	0	0.290	0.280	0.295	0.280	0.300	330,000	95,500	0.2894	0.984	0.950	1.001	0.950	1.017	97,299	0.9815	-1.69%
1998-04-03	0	0.295	0.280	0.295	0.275	0.300	962,000	268,550	0.2792	1.001	0.950	1.001	0.933	1.017	283,640	0.9468	11.32%
1998-04-02	0	0.265	0.265	0.275	0.250	0.280	590,000	155,940	0.2643	0.899	0.899	0.933	0.848	0.950	173,958	0.8964	-3.64%
1998-04-01	0	0.275	0.270	0.275	0.270	0.280	662,000	182,400	0.2755	0.933	0.916	0.933	0.916	0.950	195,187	0.9345	1.85%
1998-03-31	0	0.270	0.270	0.280	0.270	0.280	845,000	232,880	0.2756	0.916	0.916	0.950	0.916	0.950	249,143	0.9347	-3.57%
1998-03-30	0	0.280	0.280	0.285	0.280	0.305	2,083,000	607,590	0.2917	0.950	0.950	0.967	0.950	1.034	614,160	0.9893	-9.68%
1998-03-27	0	0.310	0.305	0.310	0.295	0.310	5,278,000	1,610,130	0.3051	1.051	1.034	1.051	1.001	1.051	1,556,187	1.0347	5.08%
1998-03-26	0	0.295	0.285	0.295	0.250	0.310	6,122,000	1,790,090	0.2924	1.001	0.967	1.001	0.848	1.051	1,805,036	0.9917	20.41%
1998-03-25	0	0.245	0.242	0.245	0.227	0.245	1,660,000	396,756	0.2390	0.831	0.821	0.831	0.770	0.831	489,441	0.8106	8.41%
1998-03-24	0	0.226	0.226	-	0.224	0.224	572,000	128,128	0.2240	0.767	0.767	-	0.760	0.760	168,651	0.7597	0.89%
1998-03-23	0	0.224	0.222	0.230	0.222	0.226	798,000	179,034	0.2244	0.760	0.753	0.780	0.753	0.767	235,286	0.7609	0.00%
1998-03-20	0	0.224	0.224	-	0.218	0.224	278,000	61,724	0.2220	0.760	0.760	-	0.739	0.760	81,967	0.7530	1.82%
1998-03-19	0	0.220	0.220	-	0.220	0.222	300,000	66,580	0.2219	0.746	0.746	-	0.746	0.753	88,453	0.7527	-0.90%
1998-03-18	0	0.222	0.222	-	0.210	0.222	670,000	146,840	0.2192	0.753	0.753	-	0.712	0.753	197,546	0.7433	0.91%
1998-03-17	0	0.220	-	0.228	-	-	0	0	-	0.746	-	0.773	-	-	0	-	0.00%
1998-03-16	0	0.220	0.220	-	0.220	0.220	364,000	80,080	0.2200	0.746	0.746	-	0.746	0.746	107,323	0.7462	0.00%
1998-03-13	0	0.220	-	-	0.220	0.220	30,000	6,600	0.2200	0.746	-	-	0.746	0.746	8,845	0.7462	0.00%
1998-03-12	0	0.220	-	-	0.220	0.220	250,000	55,000	0.2200	0.746	-	-	0.746	0.746	73,711	0.7462	0.00%
1998-03-11	0	0.220	0.220	0.226	0.220	0.221	352,000	77,570	0.2204	0.746	0.746	0.767	0.746	0.750	103,785	0.7474	-1.79%
1998-03-10	0	0.224	0.220	0.224	0.220	0.224	380,000	83,720	0.2203	0.760	0.746	0.760	0.746	0.760	112,041	0.7472	1.82%
1998-03-09	0	0.220	-	0.224	0.220	0.220	50,001	11,000	0.2200	0.746	-	0.760	0.746	0.746	14,743	0.7461	0.00%
1998-03-06	0	0.220	0.210	0.224	0.218	0.228	324,000	71,610	0.2210	0.746	0.712	0.760	0.739	0.773	95,530	0.7496	-1.79%
1998-03-05	0	0.224	0.217	0.224	0.212	0.226	1,490,000	324,568	0.2178	0.760	0.736	0.760	0.719	0.767	439,318	0.7388	1.36%
1998-03-04	0	0.221	0.221	0.229	0.221	0.221	222,000	49,070	0.2210	0.750	0.750	0.777	0.750	0.750	65,455	0.7497	-1.78%
1998-03-03	0	0.225	0.221	-	0.220	0.225	707,000	156,050	0.2207	0.763	0.750	-	0.746	0.763	208,455	0.7486	1.35%
1998-03-02	0	0.222	0.222	0.230	0.220	0.235	670,000	149,540	0.2232	0.753	0.753	0.780	0.746	0.797	197,546	0.7570	0.91%
1998-02-27	0	0.220	0.220	0.227	0.220	0.230	406,000	91,230	0.2247	0.746	0.746	0.770	0.746	0.780	119,707	0.7621	-5.17%
1998-02-26	0	0.232	0.223	0.232	0.223	0.235	890,000	207,750	0.2334	0.787	0.756	0.787	0.756	0.797	262,411	0.7917	0.00%
1998-02-25	0	0.232	0.232	-	0.218	0.230	1,156,000	260,952	0.2257	0.787	0.787	-	0.739	0.780	340,840	0.7656	2.65%
1998-02-24	0	0.226	0.215	0.228	0.204	0.226	1,505,000	320,696	0.2131	0.767	0.729	0.773	0.692	0.767	443,740	0.7227	7.62%
1998-02-23	0	0.210	0.204	0.210	0.204	0.210	980,000	203,090	0.2072	0.712	0.692	0.712	0.692	0.712	288,947	0.7029	0.96%
1998-02-20	0	0.208	-	0.210	-	-	0	0	-	0.705	-	0.712	-	-	0	-	0.00%
1998-02-19	0	0.208	0.205	0.212	0.206	0.208	588,000	100,624	0.1711	0.705	0.695	0.719	0.699	0.705	173,368	0.5804	0.00%
1998-02-18	0	0.208	-	0.219	-	-	0	0	-	0.705	-	0.743	-	-	0	-	0.00%
1998-02-17	0	0.208	0.208	-	0.197	0.197	200,000	39,400	0.1970	0.705	0.705	-	0.668	0.668	58,969	0.6681	7.77%
1998-02-16	0	0.193	0.193	0.200	0.193	0.200	250,000	49,250	0.1970	0.655	0.655	0.678	0.655	0.678	73,711	0.6681	-3.50%
1998-02-13	0	0.200	0.195	0.207	0.200	0.210	526,000	107,600	0.2046	0.678	0.661	0.702	0.678	0.712	155,088	0.6938	-3.38%
1998-02-12	0	0.207	0.206	0.207	0.206	0.220	1,950,000	410,150	0.2103	0.702	0.699	0.702	0.699	0.746	574,946	0.7134	-5.91%
1998-02-11	0	0.220	0.218	0.220	0.220	0.228	900,000	202,490	0.2250	0.746	0.739	0.746	0.746	0.773	265,360	0.7631	-4.35%
1998-02-10	0	0.230	0.226	0.238	0.230	0.239	920,000	216,886	0.2357	0.780	0.767	0.807	0.780	0.811	271,257	0.7996	-3.77%
1998-02-09	0	0.239	0.235	0.240	0.218	0.244	2,386,000	561,640	0.2354	0.811	0.797	0.814	0.739	0.828	703,498	0.7984	9.63%
1998-02-06	0	0.218	0.218	0.226	0.190	0.224	2,522,000	535,888	0.2125	0.739	0.739	0.767	0.644	0.760	743,597	0.7207	14.74%
1998-02-05	0	0.190	0.190	-	0.183	0.200	1,040,000	199,166	0.1915	0.644	0.644	-	0.621	0.678	306,638	0.6495	1.06%
1998-02-04	0	0.188	0.185	-	0.171	0.188	1,990,000	360,134	0.1810	0.638	0.627	-	0.580	0.638	586,740	0.6138	7.43%
1998-02-03	0	0.175	0.175	0.179	0.175	0.182	2,470,000	439,654	0.1780	0.594	0.594	0.607	0.594	0.617	728,265	0.6037	-2.78%
1998-02-02	0	0.180	0.180	-	0.136	0.146	724,000	100,612	0.1390	0.610	0.610	-	0.461	0.495	213,467	0.4713	33.33%
1998-01-27	0	0.135	0.127	0.135	0.127	0.135	312,000	40,840	0.1309	0.458	0.431	0.458	0.431	0.458	91,991	0.4440	8.87%
1998-01-26	0	0.124	0.124	-	0.120	0.124	320,000	39,280	0.1228	0.421	0.421	-	0.407	0.421	94,350	0.4163	0.00%
1998-01-23	0	0.124	0.123	0.127	0.122	0.124	510,000	62,750	0.1230	0.421	0.417	0.431	0.414	0.421	150,371	0.4173	-3.88%
1998-01-22	0	0.129	-	0.133	0.129	0.140	410,000	55,220	0.1347	0.438	-	0.451	0.438	0.475	120,886	0.4568	-7.86%
1998-01-21	0	0.140	-	0.140	0.140	0.142	26,000	3,652	0.1405	0.475	-	0.475	0.475	0.482	7,666	0.4764	0.00%
1998-01-20	0	0.140	-	0.140	0.141	0.141	240,000	33,840	0.1410	0.475	-	0.475	0.478	0.478	70,763	0.4782	-3.45%
1998-01-19	0	0.145	0.145	0.150	0.145	0.152	1,262,000	187,152	0.1483	0.492	0.492	0.509	0.492	0.516	372,093	0.5030	-9.38%
1998-01-16	0	0.160	0.159	0.160	0.159	0.161	1,098,000	174,982	0.1594	0.543	0.539	0.543	0.539	0.546	323,739	0.5405	-3.03%
1998-01-15	0	0.165	-	0.165	0.165	0.168	70,000	11,700	0.1671	0.560	-	0.560	0.560	0.570	20,639	0.5669	-1.79%
1998-01-14	0	0.168	-	0.168	0.168	0.176	1,694,000	293,556	0.1733	0.570	-	0.570	0.570	0.597	499,466	0.5877	-4.55%
1998-01-13	0	0.176	0.169	0.176	0.165	0.180	1,026,000	173,800	0.1694	0.597	0.573	0.597	0.560	0.610	302,510	0.5745	-2.22%
1998-01-12	0	0.180	-	0.180	0.180	0.200	1,810,000	337,420	0.1864	0.610	-	0.610	0.610	0.678	533,668	0.6323	-21.74%
1998-01-09	0	0.230	0.230	0.231	0.230	0.232	730,000	168,540	0.2309	0.780	0.780	0.783	0.780	0.787	215,236	0.7830	-2.13%
1998-01-08	0	0.235	0.234	-	0.234	0.236	988,000	231,992	0.2348	0.797	0.794	-	0.794	0.800	291,306	0.7964	-2.08%
1998-01-07	0	0.240	0.240	0.248	0.240	0.260	1,600,000	390,970	0.2444	0.814	0.814	0.841	0.814	0.882	471,751	0.8288	-4.00%
1998-01-06	0	0.250	0.250	0.260	0.247	0.255	1,201,000	301,988	0.2514	0.848	0.848	0.882	0.838	0.865	354,108	0.8528	0.00%
1998-01-05	0	0.250	0.250	0.260	0.250	0.265	520,000	133,800	0.2573	0.848	0.848	0.882	0.848	0.899	153,319	0.8727	-7.41%
1998-01-02	0	0.270	0.260	0.270	0.270	0.270	180,000	48,600	0.2700	0.916	0.882	0.916	0.916	0.916	53,072	0.9157	0.00%
1997-12-31	0	0.270	0.270	0.285	0.270	0.270	20,000	5,400	0.2700	0.916	0.916	0.967	0.916	0.916	5,897	0.9157	-3.57%
1997-12-30	0	0.280	0.260	0.280	0.260	0.280	420,000	113,600	0.2705	0.950	0.882	0.950	0.882	0.950	123,835	0.9174	7.69%
1997-12-29	0	0.260	0.250	0.280	0.250	0.280	840,000	213,900	0.2546	0.882	0.848	0.950	0.848	0.950	247,669	0.8637	4.00%
1997-12-24	0	0.250	0.241	0.255	0.250	0.250	570,000	142,850	0.2506	0.848	0.817	0.865	0.848	0.848	168,061	0.8500	0.00%
1997-12-23	0	0.250	0.250	0.255	0.248	0.255	1,404,000	350,890	0.2499	0.848	0.848	0.865	0.841	0.865	413,961	0.8476	-5.66%
1997-12-22	0	0.265	0.250	0.265	0.250	0.285	2,110,000	558,220	0.2646	0.899	0.848	0.899	0.848	0.967	622,121	0.8973	-5.36%
1997-12-19	0	0.280	0.275	0.285	0.265	0.280	2,112,000	580,920	0.2751	0.950	0.933	0.967	0.899	0.950	622,711	0.9329	-1.75%
1997-12-18	0	0.285	0.285	0.300	0.280	0.290	430,000	122,400	0.2847	0.967	0.967	1.017	0.950	0.984	126,783	0.9654	-1.72%
1997-12-17	0	0.290	0.285	0.295	0.290	0.300	3,404,000	1,002,850	0.2946	0.984	0.967	1.001	0.984	1.017	1,003,650	0.9992	0.00%
1997-12-16	0	0.290	0.285	0.295	0.290	0.320	5,291,000	1,595,080	0.3015	0.984	0.967	1.001	0.984	1.085	1,560,020	1.0225	-9.38%
1997-12-15	0	0.320	0.320	0.325	0.320	0.330	750,000	243,000	0.3240	1.085	1.085	1.102	1.085	1.119	221,133	1.0989	-3.03%
1997-12-12	0	0.330	0.320	0.330	0.325	0.330	1,000,000	329,600	0.3296	1.119	1.085	1.119	1.102	1.119	294,844	1.1179	-1.49%
1997-12-11	0	0.335	0.330	0.335	0.320	0.335	1,705,000	557,700	0.3271	1.136	1.119	1.136	1.085	1.136	502,709	1.1094	-1.47%
1997-12-10	0	0.340	0.330	0.345	0.325	0.345	1,580,000	535,220	0.3387	1.153	1.119	1.170	1.102	1.170	465,854	1.1489	-1.45%
1997-12-09	0	0.345	0.340	0.345	0.335	0.345	950,000	320,850	0.3377	1.170	1.153	1.170	1.136	1.170	280,102	1.1455	2.99%
1997-12-08	0	0.335	0.335	0.340	0.330	0.340	1,670,000	564,330	0.3379	1.136	1.136	1.153	1.119	1.153	492,390	1.1461	3.08%
1997-12-05	0	0.325	0.320	0.325	0.325	0.335	1,488,000	491,530	0.3303	1.102	1.085	1.102	1.102	1.136	438,728	1.1204	-2.99%
1997-12-04	0	0.335	0.330	0.340	0.325	0.335	444,000	146,760	0.3305	1.136	1.119	1.153	1.102	1.136	130,911	1.1211	1.52%
1997-12-03	0	0.330	0.325	0.330	0.320	0.330	870,000	282,200	0.3244	1.119	1.102	1.119	1.085	1.119	256,514	1.1001	3.13%
1997-12-02	0	0.320	0.320	0.340	0.320	0.330	90,000	29,000	0.3222	1.085	1.085	1.153	1.085	1.119	26,536	1.0929	1.59%
1997-12-01	0	0.315	0.315	0.330	0.315	0.330	270,000	86,550	0.3206	1.068	1.068	1.119	1.068	1.119	79,608	1.0872	-7.35%
1997-11-28	0	0.340	0.325	0.340	0.320	0.340	102,000	33,300	0.3265	1.153	1.102	1.153	1.085	1.153	30,074	1.1073	4.62%
1997-11-27	0	0.325	0.325	0.330	0.325	0.340	944,000	309,550	0.3279	1.102	1.102	1.119	1.102	1.153	278,333	1.1122	-5.80%
1997-11-26	0	0.345	0.335	0.345	0.335	0.355	2,652,000	919,420	0.3467	1.170	1.136	1.170	1.136	1.204	781,927	1.1758	0.00%
1997-11-25	0	0.345	0.335	0.345	0.335	0.345	1,378,000	469,740	0.3409	1.170	1.136	1.170	1.136	1.170	406,295	1.1562	0.00%
1997-11-24	0	0.345	0.335	0.345	0.335	0.345	2,656,000	905,600	0.3410	1.170	1.136	1.170	1.136	1.170	783,106	1.1564	0.00%
1997-11-21	0	0.345	0.340	0.345	0.340	0.350	3,765,000	1,298,640	0.3449	1.170	1.153	1.170	1.153	1.187	1,110,088	1.1699	0.00%
1997-11-20	0	0.345	0.340	0.350	0.340	0.345	1,472,000	504,240	0.3426	1.170	1.153	1.187	1.153	1.170	434,011	1.1618	0.00%
1997-11-19	0	0.345	0.345	0.350	0.340	0.350	1,176,000	402,620	0.3424	1.170	1.170	1.187	1.153	1.187	346,737	1.1612	0.00%
1997-11-18	0	0.345	0.340	0.345	0.340	0.355	1,578,000	546,260	0.3462	1.170	1.153	1.170	1.153	1.204	465,264	1.1741	1.47%
1997-11-17	0	0.340	0.340	0.345	0.340	0.350	2,460,000	845,750	0.3438	1.153	1.153	1.170	1.153	1.187	725,317	1.1660	0.00%
1997-11-14	0	0.340	0.340	0.350	0.330	0.350	920,000	313,350	0.3406	1.153	1.153	1.187	1.119	1.187	271,257	1.1552	0.00%
1997-11-13	0	0.340	0.335	0.350	0.315	0.340	2,400,000	797,950	0.3325	1.153	1.136	1.187	1.068	1.153	707,626	1.1276	1.49%
1997-11-12	0	0.335	0.330	0.340	0.325	0.340	2,581,000	860,300	0.3333	1.136	1.119	1.153	1.102	1.153	760,993	1.1305	-1.47%
1997-11-11	0	0.340	0.340	0.345	0.325	0.345	4,578,000	1,560,390	0.3408	1.153	1.153	1.170	1.102	1.170	1,349,797	1.1560	4.62%
1997-11-10	0	0.325	0.310	0.335	0.320	0.340	5,008,000	1,649,950	0.3295	1.102	1.051	1.136	1.085	1.153	1,476,580	1.1174	-7.14%
1997-11-07	0	0.350	0.350	0.355	0.320	0.350	5,900,000	1,962,500	0.3326	1.187	1.187	1.204	1.085	1.187	1,739,581	1.1281	1.45%
1997-11-06	0	0.345	0.335	0.340	0.340	0.360	9,302,000	3,233,660	0.3476	1.170	1.136	1.153	1.153	1.221	2,742,640	1.1790	-2.82%
1997-11-05	0	0.355	0.350	0.355	0.345	0.360	3,236,000	1,143,320	0.3533	1.204	1.187	1.204	1.170	1.221	954,116	1.1983	-4.05%
1997-11-04	0	0.370	0.365	0.370	0.355	0.400	6,630,000	2,529,800	0.3816	1.255	1.238	1.255	1.204	1.357	1,954,817	1.2941	-1.33%
1997-11-03	0	0.375	0.370	0.375	0.360	0.380	7,080,000	2,627,880	0.3712	1.272	1.255	1.272	1.221	1.289	2,087,497	1.2589	5.63%
1997-10-31	0	0.355	0.350	0.355	0.330	0.355	5,086,000	1,747,910	0.3437	1.204	1.187	1.204	1.119	1.204	1,499,577	1.1656	9.23%
1997-10-30	0	0.325	0.320	0.325	0.315	0.330	3,058,000	986,530	0.3226	1.102	1.085	1.102	1.068	1.119	901,633	1.0942	-1.52%
1997-10-29	0	0.330	0.330	0.335	0.325	0.350	3,954,000	1,320,110	0.3339	1.119	1.119	1.136	1.102	1.187	1,165,814	1.1324	10.00%
1997-10-28	0	0.300	0.300	0.310	0.280	0.310	7,436,000	2,188,130	0.2943	1.017	1.017	1.051	0.950	1.051	2,192,461	0.9980	-11.76%
1997-10-27	0	0.340	0.340	0.350	0.325	0.370	4,974,000	1,778,970	0.3577	1.153	1.153	1.187	1.102	1.255	1,466,555	1.2130	-10.53%
1997-10-24	0	0.380	0.365	0.380	0.330	0.380	5,040,000	1,804,490	0.3580	1.289	1.238	1.289	1.119	1.289	1,486,015	1.2143	13.43%
1997-10-23	0	0.335	0.320	0.335	0.285	0.385	7,586,000	2,454,720	0.3236	1.136	1.085	1.136	0.967	1.306	2,236,688	1.0975	-16.25%
1997-10-22	0	0.400	0.370	0.380	0.385	0.410	5,816,988	2,330,776	0.4007	1.357	1.255	1.289	1.306	1.391	1,715,105	1.3590	-2.44%
1997-10-21	0	0.410	0.410	0.415	0.410	0.440	5,954,000	2,515,820	0.4225	1.391	1.391	1.408	1.391	1.492	1,755,502	1.4331	-6.82%
1997-10-20	0	0.440	0.435	0.445	0.440	0.475	5,105,000	2,347,920	0.4599	1.492	1.475	1.509	1.492	1.611	1,505,179	1.5599	-9.28%
1997-10-17	0	0.485	0.480	0.485	0.430	0.490	5,366,000	2,506,010	0.4670	1.645	1.628	1.645	1.458	1.662	1,582,134	1.5839	7.78%
1997-10-16	0	0.450	0.445	0.450	0.425	0.455	4,606,000	2,031,500	0.4411	1.526	1.509	1.526	1.441	1.543	1,358,052	1.4959	2.27%
1997-10-15	0	0.440	0.420	0.440	0.400	0.470	7,890,000	3,369,280	0.4270	1.492	1.424	1.492	1.357	1.594	2,326,320	1.4483	-8.33%
1997-10-14	0	0.480	0.480	0.485	0.480	0.520	5,013,000	2,505,890	0.4999	1.628	1.628	1.645	1.628	1.764	1,478,054	1.6954	-3.03%
1997-10-13	0	0.495	0.495	0.500	0.490	0.520	6,588,726	3,314,939	0.5031	1.679	1.679	1.696	1.662	1.764	1,942,647	1.7064	-4.81%
1997-10-09	0	0.520	0.510	0.520	0.500	0.550	9,880,000	5,166,340	0.5229	1.764	1.730	1.764	1.696	1.865	2,913,060	1.7735	-8.77%
1997-10-08	0	0.570	0.560	0.570	0.560	0.600	5,180,000	3,012,300	0.5815	1.933	1.899	1.933	1.899	2.035	1,527,293	1.9723	-3.39%
1997-10-07	0	0.590	0.580	0.600	0.580	0.600	5,496,000	3,264,500	0.5940	2.001	1.967	2.035	1.967	2.035	1,620,463	2.0145	0.00%
1997-10-06	0	0.590	0.580	0.590	0.580	0.620	5,740,000	3,474,200	0.6053	2.001	1.967	2.001	1.967	2.103	1,692,405	2.0528	-3.28%
1997-10-03	0	0.610	0.610	0.620	0.610	0.620	2,832,000	1,729,620	0.6107	2.069	2.069	2.103	2.069	2.103	834,999	2.0714	-1.61%
1997-09-30	0	0.620	0.620	0.630	0.610	0.630	4,578,000	2,840,540	0.6205	2.103	2.103	2.137	2.069	2.137	1,349,797	2.1044	0.00%
1997-09-29	0	0.620	0.620	0.630	0.610	0.670	7,884,000	4,963,520	0.6296	2.103	2.103	2.137	2.069	2.272	2,324,551	2.1353	-1.59%
1997-09-26	0	0.630	0.630	0.650	0.620	0.660	6,494,000	4,123,820	0.6350	2.137	2.137	2.205	2.103	2.238	1,914,718	2.1537	-3.08%
1997-09-25	0	0.650	0.640	0.650	0.600	0.650	14,390,000	9,108,880	0.6330	2.205	2.171	2.205	2.035	2.205	4,242,807	2.1469	8.33%
1997-09-24	0	0.600	0.590	0.600	0.570	0.650	15,008,000	9,180,260	0.6117	2.035	2.001	2.035	1.933	2.205	4,425,021	2.0746	-3.23%
1997-09-23	0	0.620	0.620	0.630	0.620	0.680	13,932,000	9,094,340	0.6528	2.103	2.103	2.137	2.103	2.306	4,107,769	2.2139	-6.06%
1997-09-22	0	0.660	0.650	0.660	0.650	0.700	31,772,000	21,541,860	0.6780	2.238	2.205	2.238	2.205	2.374	9,367,789	2.2996	0.00%
1997-09-19	0	0.660	0.670	0.680	0.660	0.720	34,492,000	23,803,760	0.6901	2.238	2.272	2.306	2.238	2.442	10,169,765	2.3406	-1.49%
1997-09-18	0	0.670	0.670	0.680	0.660	0.730	37,759,000	25,912,660	0.6863	2.272	2.272	2.306	2.238	2.476	11,133,020	2.3275	-5.63%
1997-09-16	0	0.710	0.710	0.720	0.700	0.780	100,695,083	73,708,195	0.7320	2.408	2.408	2.442	2.374	2.645	29,689,357	2.4826	-7.79%
1997-09-15	0	0.770	0.760	0.770	0.610	0.770	119,151,000	84,131,630	0.7061	2.612	2.578	2.612	2.069	2.612	35,130,976	2.3948	26.23%
1997-09-12	0	0.610	0.610	0.620	0.590	0.620	10,699,045	6,497,663	0.6073	2.069	2.069	2.103	2.001	2.103	3,154,551	2.0598	1.67%
1997-09-11	0	0.600	0.590	0.600	0.590	0.610	7,827,000	4,705,120	0.6011	2.035	2.001	2.035	2.001	2.069	2,307,745	2.0388	0.00%
1997-09-10	0	0.600	0.600	0.610	0.590	0.640	13,766,000	8,511,320	0.6183	2.035	2.035	2.069	2.001	2.171	4,058,825	2.0970	-6.25%
1997-09-09	0	0.640	0.630	0.640	0.600	0.670	42,263,000	27,397,150	0.6483	2.171	2.137	2.171	2.035	2.272	12,460,999	2.1986	6.67%
1997-09-08	0	0.600	0.590	0.610	0.600	0.630	4,674,000	2,828,150	0.6051	2.035	2.001	2.069	2.035	2.137	1,378,102	2.0522	0.00%
1997-09-05	0	0.600	0.590	0.600	0.580	0.620	8,368,000	4,981,680	0.5953	2.035	2.001	2.035	1.967	2.103	2,467,256	2.0191	-1.64%
1997-09-04	0	0.610	0.610	0.620	0.600	0.660	16,655,542	10,418,708	0.6255	2.069	2.069	2.103	2.035	2.238	4,910,789	2.1216	-6.15%
1997-09-03	0	0.650	0.640	0.650	0.640	0.700	27,610,000	18,381,860	0.6658	2.205	2.171	2.205	2.171	2.374	8,140,647	2.2580	4.84%
1997-09-02	0	0.620	0.620	0.630	0.500	0.730	32,760,000	20,137,880	0.6147	2.103	2.103	2.137	1.696	2.476	9,659,095	2.0849	-7.46%
1997-09-01	0	0.670	0.660	0.680	0.670	0.770	59,511,000	43,238,270	0.7266	2.272	2.238	2.306	2.272	2.612	17,546,471	2.4642	1.52%
1997-08-29	0	0.660	0.660	0.670	0.600	0.700	29,839,000	19,977,790	0.6695	2.238	2.238	2.272	2.035	2.374	8,797,855	2.2708	4.76%
1997-08-28	0	0.630	0.620	0.630	0.620	0.700	38,146,199	25,900,463	0.6790	2.137	2.103	2.137	2.103	2.374	11,247,184	2.3028	-5.97%
1997-08-27	0	0.670	0.660	0.670	0.650	0.720	54,870,409	37,699,479	0.6871	2.272	2.238	2.272	2.205	2.442	16,178,219	2.3303	-1.47%
1997-08-26	0	0.680	0.670	0.690	0.610	0.750	169,450,908	115,992,870	0.6845	2.306	2.272	2.340	2.069	2.544	49,961,610	2.3216	13.33%
1997-08-25	0	0.600	0.590	0.600	0.530	0.620	65,228,000	37,983,020	0.5823	2.035	2.001	2.035	1.798	2.103	19,232,095	1.9750	13.21%
1997-08-22	0	0.530	0.530	0.540	0.500	0.540	15,540,454	8,058,991	0.5186	1.798	1.798	1.831	1.696	1.831	4,582,012	1.7588	3.92%
1997-08-21	0	0.510	0.500	0.510	0.500	0.530	9,561,000	4,915,270	0.5141	1.730	1.696	1.730	1.696	1.798	2,819,005	1.7436	0.00%
1997-08-20	0	0.510	0.510	0.520	0.500	0.520	7,968,000	4,065,500	0.5102	1.730	1.730	1.764	1.696	1.764	2,349,318	1.7305	0.00%
1997-08-19	0	0.510	0.500	0.510	0.495	0.520	10,740,000	5,410,660	0.5038	1.730	1.696	1.730	1.679	1.764	3,166,626	1.7087	-3.77%
1997-08-15	0	0.530	0.530	0.540	0.530	0.550	8,757,000	4,712,630	0.5382	1.798	1.798	1.831	1.798	1.865	2,581,950	1.8252	-1.85%
1997-08-14	0	0.540	0.540	0.550	0.530	0.560	9,686,000	5,237,740	0.5408	1.831	1.831	1.865	1.798	1.899	2,855,860	1.8340	-3.57%
1997-08-13	0	0.560	0.550	0.560	0.550	0.570	7,108,000	3,979,900	0.5599	1.899	1.865	1.899	1.865	1.933	2,095,752	1.8990	0.00%
1997-08-12	0	0.560	0.560	0.570	0.540	0.560	14,964,000	8,200,760	0.5480	1.899	1.899	1.933	1.831	1.899	4,412,048	1.8587	3.70%
1997-08-11	0	0.540	0.540	0.550	0.520	0.560	10,512,455	5,647,968	0.5373	1.831	1.831	1.865	1.764	1.899	3,099,536	1.8222	-1.82%
1997-08-08	0	0.550	0.550	0.560	0.500	0.570	19,532,000	10,732,280	0.5495	1.865	1.865	1.899	1.696	1.933	5,758,896	1.8636	-3.51%
1997-08-07	0	0.570	0.560	0.570	0.560	0.590	17,266,000	9,894,340	0.5731	1.933	1.899	1.933	1.899	2.001	5,090,779	1.9436	-1.72%
1997-08-06	0	0.580	0.570	0.580	0.550	0.580	14,688,000	8,343,880	0.5681	1.967	1.933	1.967	1.865	1.967	4,330,671	1.9267	0.00%
1997-08-05	0	0.580	0.570	0.580	0.570	0.600	14,406,000	8,377,900	0.5816	1.967	1.933	1.967	1.933	2.035	4,247,525	1.9724	0.00%
1997-08-04	0	0.580	0.580	0.590	0.570	0.610	23,370,000	13,799,720	0.5905	1.967	1.967	2.001	1.933	2.069	6,890,508	2.0027	0.00%
1997-08-01	0	0.580	0.570	0.580	0.570	0.610	20,104,363	11,680,172	0.5810	1.967	1.933	1.967	1.933	2.069	5,927,654	1.9705	-3.33%
1997-07-31	0	0.600	0.590	0.600	0.570	0.640	38,096,000	22,962,040	0.6027	2.035	2.001	2.035	1.933	2.171	11,232,383	2.0443	5.26%
1997-07-30	0	0.570	0.570	0.580	0.560	0.590	25,952,000	14,782,760	0.5696	1.933	1.933	1.967	1.899	2.001	7,651,796	1.9319	1.79%
1997-07-29	0	0.560	0.560	0.570	0.560	0.630	46,644,000	27,661,920	0.5930	1.899	1.899	1.933	1.899	2.137	13,752,711	2.0114	-9.68%
1997-07-28	0	0.620	0.620	0.630	0.580	0.650	113,122,489	70,819,301	0.6260	2.103	2.103	2.137	1.967	2.205	33,353,505	2.1233	8.77%
1997-07-25	0	0.570	0.570	0.580	0.495	0.580	120,873,000	66,616,790	0.5511	1.933	1.933	1.967	1.679	1.967	35,638,698	1.8692	15.15%
1997-07-24	0	0.495	0.495	0.500	0.495	0.510	18,236,000	9,212,920	0.5052	1.679	1.679	1.696	1.679	1.730	5,376,778	1.7135	-2.94%
1997-07-23	0	0.510	0.500	0.510	0.485	0.510	23,273,000	11,637,080	0.5000	1.730	1.696	1.730	1.645	1.730	6,861,908	1.6959	5.15%
1997-07-22	0	0.485	0.485	0.490	0.485	0.520	13,834,000	6,902,150	0.4989	1.645	1.645	1.662	1.645	1.764	4,078,874	1.6922	-3.00%
1997-07-21	0	0.500	0.500	0.510	0.490	0.540	37,094,000	18,936,750	0.5105	1.696	1.696	1.730	1.662	1.831	10,936,949	1.7314	1.01%
1997-07-18	0	0.495	0.495	0.500	0.475	0.500	24,420,000	11,791,920	0.4829	1.679	1.679	1.696	1.611	1.696	7,200,094	1.6377	3.13%
1997-07-17	0	0.480	0.475	0.480	0.475	0.510	24,087,000	11,719,450	0.4865	1.628	1.611	1.628	1.611	1.730	7,101,911	1.6502	1.05%
1997-07-16	0	0.475	0.475	0.480	0.475	0.500	11,927,000	5,762,990	0.4832	1.611	1.611	1.628	1.611	1.696	3,516,606	1.6388	-1.04%
1997-07-15	0	0.480	0.475	0.480	0.475	0.510	19,150,000	9,381,680	0.4899	1.628	1.611	1.628	1.611	1.730	5,646,266	1.6616	-3.03%
1997-07-14	0	0.495	0.490	0.510	0.485	0.590	100,770,350	53,795,148	0.5338	1.679	1.662	1.730	1.645	2.001	29,711,549	1.8106	-14.66%
1997-07-11	1	0.580	-	-	-	-	0	0	-	1.967	-	-	-	-	0	-	0.00%
1997-07-10	1	0.580	0.570	0.580	0.460	0.580	31,868,000	16,816,720	0.5277	1.967	1.933	1.967	1.560	1.967	9,396,094	1.7898	26.09%
1997-07-09	0	0.460	0.455	0.465	0.430	0.485	4,564,000	2,098,120	0.4597	1.560	1.543	1.577	1.458	1.645	1,345,669	1.5592	-4.17%
1997-07-08	0	0.480	0.465	0.485	0.470	0.495	8,392,000	4,080,920	0.4863	1.628	1.577	1.645	1.594	1.679	2,474,332	1.6493	-1.03%
1997-07-07	0	0.485	0.485	0.490	0.480	0.500	6,265,000	3,048,000	0.4865	1.645	1.645	1.662	1.628	1.696	1,847,199	1.6501	1.04%
1997-07-04	0	0.480	0.470	0.480	0.455	0.480	7,119,000	3,334,290	0.4684	1.628	1.594	1.628	1.543	1.628	2,098,996	1.5885	2.13%
1997-07-03	0	0.470	0.465	0.470	0.465	0.500	8,006,000	3,821,670	0.4774	1.594	1.577	1.594	1.577	1.696	2,360,522	1.6190	-6.00%
1997-06-27	0	0.500	0.470	0.500	0.450	0.510	6,194,000	2,887,690	0.4662	1.696	1.594	1.696	1.526	1.730	1,826,265	1.5812	11.11%
1997-06-26	0	0.450	0.450	0.455	0.450	0.465	6,774,000	3,066,060	0.4526	1.526	1.526	1.543	1.526	1.577	1,997,274	1.5351	-2.17%
1997-06-25	0	0.460	0.455	0.460	0.460	0.480	7,480,000	3,493,250	0.4670	1.560	1.543	1.560	1.560	1.628	2,205,434	1.5839	-6.12%
1997-06-24	0	0.490	0.490	0.495	0.485	0.500	5,146,000	2,537,380	0.4931	1.662	1.662	1.679	1.645	1.696	1,517,268	1.6723	-1.01%
1997-06-23	0	0.495	0.490	0.495	0.465	0.500	5,164,000	2,533,990	0.4907	1.679	1.662	1.679	1.577	1.696	1,522,575	1.6643	4.21%
1997-06-20	0	0.475	0.475	0.485	0.470	0.500	8,416,000	4,100,950	0.4873	1.611	1.611	1.645	1.594	1.696	2,481,408	1.6527	-5.00%
1997-06-19	0	0.500	0.500	0.510	0.500	0.520	4,601,999	2,345,150	0.5096	1.696	1.696	1.730	1.696	1.764	1,356,873	1.7283	0.00%
1997-06-18	0	0.500	0.500	0.510	0.490	0.540	9,626,000	4,956,600	0.5149	1.696	1.696	1.730	1.662	1.831	2,838,170	1.7464	0.00%
1997-06-17	0	0.500	0.500	0.510	0.490	0.500	3,786,000	1,877,840	0.4960	1.696	1.696	1.730	1.662	1.696	1,116,280	1.6822	0.00%
1997-06-16	0	0.500	0.490	0.510	0.500	0.520	2,680,000	1,363,100	0.5086	1.696	1.662	1.730	1.696	1.764	790,182	1.7250	-1.96%
1997-06-13	0	0.510	0.510	0.520	0.490	0.510	6,156,000	3,055,870	0.4964	1.730	1.730	1.764	1.662	1.730	1,815,061	1.6836	2.00%
1997-06-12	0	0.500	0.500	0.510	0.500	0.550	10,140,000	5,261,700	0.5189	1.696	1.696	1.730	1.696	1.865	2,989,720	1.7599	-3.85%
1997-06-11	0	0.520	0.520	0.530	0.520	0.530	4,670,000	2,450,200	0.5247	1.764	1.764	1.798	1.764	1.798	1,376,922	1.7795	0.00%
1997-06-10	0	0.520	0.520	0.530	0.520	0.550	7,646,000	4,087,540	0.5346	1.764	1.764	1.798	1.764	1.865	2,254,378	1.8132	-3.70%
1997-06-06	0	0.540	0.530	0.540	0.530	0.550	7,927,000	4,290,240	0.5412	1.831	1.798	1.831	1.798	1.865	2,337,230	1.8356	0.00%
1997-06-05	0	0.540	0.540	0.550	0.540	0.570	5,450,000	3,012,700	0.5528	1.831	1.831	1.865	1.831	1.933	1,606,901	1.8749	-1.82%
1997-06-04	0	0.550	0.540	0.550	0.530	0.550	5,621,000	3,037,900	0.5405	1.865	1.831	1.865	1.798	1.865	1,657,319	1.8330	1.85%
1997-06-03	0	0.540	0.540	0.550	0.530	0.550	8,464,000	4,611,660	0.5449	1.831	1.831	1.865	1.798	1.865	2,495,561	1.8479	-3.57%
1997-06-02	0	0.560	0.560	0.570	0.540	0.560	7,824,000	4,302,520	0.5499	1.899	1.899	1.933	1.831	1.899	2,306,861	1.8651	1.82%
1997-05-30	0	0.550	0.540	0.560	0.540	0.560	10,714,000	5,930,400	0.5535	1.865	1.831	1.899	1.831	1.899	3,158,960	1.8773	0.00%
1997-05-29	0	0.550	0.550	0.570	0.550	0.580	10,160,000	5,699,540	0.5610	1.865	1.865	1.933	1.865	1.967	2,995,617	1.9026	-3.51%
1997-05-28	0	0.570	0.560	0.570	0.560	0.600	15,415,000	8,977,200	0.5824	1.933	1.899	1.933	1.899	2.035	4,545,023	1.9752	0.00%
1997-05-27	0	0.570	0.560	0.580	0.570	0.640	51,267,272	30,869,934	0.6021	1.933	1.899	1.967	1.933	2.171	15,115,856	2.0422	1.79%
1997-05-26	0	0.560	0.560	0.570	0.560	0.690	57,049,863	35,447,183	0.6213	1.899	1.899	1.933	1.899	2.340	16,820,819	2.1073	-13.85%
1997-05-23	0	0.650	0.640	0.650	0.580	0.720	199,083,847	131,691,847	0.6615	2.205	2.171	2.205	1.967	2.442	58,698,709	2.2435	10.17%
1997-05-22	0	0.590	0.580	0.590	0.455	0.670	263,990,250	125,362,164	0.4749	2.001	1.967	2.001	1.543	2.272	77,835,982	1.6106	35.63%
1997-05-21	1	0.435	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
1997-05-20	0	0.435	0.430	0.435	0.435	0.450	4,891,228	2,157,791	0.4412	1.475	1.458	1.475	1.475	1.526	1,442,150	1.4962	-2.25%
1997-05-19	0	0.445	0.445	0.450	0.440	0.475	6,596,000	2,976,940	0.4513	1.509	1.509	1.526	1.492	1.611	1,944,792	1.5307	-6.32%
1997-05-16	0	0.475	0.475	0.480	0.470	0.495	22,341,708	10,763,454	0.4818	1.611	1.611	1.628	1.594	1.679	6,587,322	1.6340	1.06%
1997-05-15	0	0.470	0.465	0.470	0.445	0.490	25,508,000	11,983,850	0.4698	1.594	1.577	1.594	1.509	1.662	7,520,885	1.5934	8.05%
1997-05-14	0	0.435	0.435	0.440	0.420	0.440	6,536,000	2,838,540	0.4343	1.475	1.475	1.492	1.424	1.492	1,927,101	1.4730	2.35%
1997-05-13	0	0.425	0.425	0.430	0.425	0.440	7,411,000	3,180,750	0.4292	1.441	1.441	1.458	1.441	1.492	2,185,090	1.4557	0.00%
1997-05-12	0	0.425	0.420	0.425	0.420	0.435	7,516,000	3,205,260	0.4265	1.441	1.424	1.441	1.424	1.475	2,216,049	1.4464	2.41%
1997-05-09	0	0.415	0.415	0.420	0.405	0.430	4,957,000	2,070,660	0.4177	1.408	1.408	1.424	1.374	1.458	1,461,542	1.4168	2.47%
1997-05-08	0	0.405	0.400	0.405	0.395	0.405	2,476,000	997,250	0.4028	1.374	1.357	1.374	1.340	1.374	730,034	1.3660	0.00%
1997-05-07	0	0.405	0.400	0.405	0.400	0.410	2,736,271	1,107,653	0.4048	1.374	1.357	1.374	1.357	1.391	806,774	1.3729	1.25%
1997-05-06	0	0.400	0.395	0.400	0.395	0.400	1,659,000	662,520	0.3993	1.357	1.340	1.357	1.340	1.357	489,146	1.3544	0.00%
1997-05-05	0	0.400	0.400	0.405	0.400	0.405	1,634,816	660,642	0.4041	1.357	1.357	1.374	1.357	1.374	482,016	1.3706	-1.23%
1997-05-02	0	0.405	0.405	0.410	0.405	0.410	1,982,000	809,130	0.4082	1.374	1.374	1.391	1.374	1.391	584,381	1.3846	-2.41%
1997-05-01	0	0.415	0.410	0.415	0.400	0.415	2,837,000	1,161,170	0.4093	1.408	1.391	1.408	1.357	1.408	836,473	1.3882	5.06%
1997-04-30	0	0.395	0.390	0.400	0.390	0.395	2,224,000	873,340	0.3927	1.340	1.323	1.357	1.323	1.340	655,733	1.3319	1.28%
1997-04-29	0	0.390	0.390	0.395	0.390	0.400	2,661,000	1,054,180	0.3962	1.323	1.323	1.340	1.323	1.357	784,580	1.3436	-2.50%
1997-04-28	0	0.400	0.400	0.405	0.395	0.400	815,000	325,460	0.3993	1.357	1.357	1.374	1.340	1.357	240,298	1.3544	0.00%
1997-04-25	0	0.400	0.400	0.405	0.400	0.400	1,492,000	596,800	0.4000	1.357	1.357	1.374	1.357	1.357	439,907	1.3566	0.00%
1997-04-24	0	0.400	0.400	0.405	0.400	0.410	1,030,000	417,450	0.4053	1.357	1.357	1.374	1.357	1.391	303,689	1.3746	-2.44%
1997-04-23	0	0.410	0.405	0.410	0.405	0.410	1,587,000	650,350	0.4098	1.391	1.374	1.391	1.374	1.391	467,918	1.3899	1.23%
1997-04-22	0	0.405	0.400	0.405	0.400	0.405	1,080,469	434,714	0.4023	1.374	1.357	1.374	1.357	1.374	318,570	1.3646	1.25%
1997-04-21	0	0.400	0.400	0.410	0.395	0.400	529,000	210,390	0.3977	1.357	1.357	1.391	1.340	1.357	155,973	1.3489	1.27%
1997-04-18	0	0.395	0.395	0.400	0.390	0.395	851,000	336,040	0.3949	1.340	1.340	1.357	1.323	1.340	250,912	1.3393	0.00%
1997-04-17	0	0.395	0.390	0.400	0.390	0.400	723,000	285,480	0.3949	1.340	1.323	1.357	1.323	1.357	213,172	1.3392	0.00%
1997-04-16	0	0.395	0.390	0.395	0.390	0.395	340,000	133,850	0.3937	1.340	1.323	1.340	1.323	1.340	100,247	1.3352	1.28%
1997-04-15	0	0.390	0.390	0.395	0.390	0.400	590,000	232,750	0.3945	1.323	1.323	1.340	1.323	1.357	173,958	1.3380	0.00%
1997-04-14	0	0.390	0.390	0.395	0.390	0.395	580,000	226,350	0.3903	1.323	1.323	1.340	1.323	1.340	171,010	1.3236	-1.27%
1997-04-11	0	0.395	0.395	0.400	0.395	0.400	1,592,000	632,290	0.3972	1.340	1.340	1.357	1.340	1.357	469,392	1.3470	0.00%
1997-04-10	0	0.395	0.395	0.400	0.395	0.405	676,000	268,670	0.3974	1.340	1.340	1.357	1.340	1.374	199,315	1.3480	-1.25%
1997-04-09	0	0.400	0.400	0.405	0.400	0.405	558,000	224,200	0.4018	1.357	1.357	1.374	1.357	1.374	164,523	1.3627	-1.23%
1997-04-08	0	0.405	0.405	0.410	0.400	0.405	726,000	292,330	0.4027	1.374	1.374	1.391	1.357	1.374	214,057	1.3657	1.25%
1997-04-07	0	0.400	0.395	0.405	0.395	0.400	396,000	158,320	0.3998	1.357	1.340	1.374	1.340	1.357	116,758	1.3560	-1.23%
1997-04-04	0	0.405	0.395	0.405	0.395	0.405	868,000	349,890	0.4031	1.374	1.340	1.374	1.340	1.374	255,925	1.3672	0.00%
1997-04-03	0	0.405	0.395	0.405	0.400	0.410	1,060,000	426,330	0.4022	1.374	1.340	1.374	1.357	1.391	312,535	1.3641	1.25%
1997-04-02	0	0.400	0.400	0.410	0.400	0.400	354,000	141,600	0.4000	1.357	1.357	1.391	1.357	1.357	104,375	1.3566	0.00%
1997-04-01	0	0.400	0.395	0.405	0.390	0.410	476,000	191,110	0.4015	1.357	1.340	1.374	1.323	1.391	140,346	1.3617	-2.44%
1997-03-27	0	0.410	0.410	0.415	0.410	0.420	1,624,000	673,940	0.4150	1.391	1.391	1.408	1.391	1.424	478,827	1.4075	-2.38%
1997-03-26	0	0.420	0.420	0.425	0.415	0.420	450,000	188,350	0.4186	1.424	1.424	1.441	1.408	1.424	132,680	1.4196	0.00%
1997-03-25	0	0.420	0.420	0.425	0.420	0.425	1,110,000	467,850	0.4215	1.424	1.424	1.441	1.424	1.441	327,277	1.4295	-1.18%
1997-03-24	0	0.425	0.425	0.430	0.425	0.430	1,050,000	450,000	0.4286	1.441	1.441	1.458	1.441	1.458	309,586	1.4536	-3.41%
1997-03-21	0	0.440	0.425	0.445	0.410	0.440	4,804,000	2,037,050	0.4240	1.492	1.441	1.509	1.391	1.492	1,416,431	1.4382	6.02%
1997-03-20	0	0.415	0.410	0.420	0.415	0.435	2,288,000	971,820	0.4247	1.408	1.391	1.424	1.408	1.475	674,603	1.4406	-3.49%
1997-03-19	0	0.430	0.425	0.430	0.425	0.440	3,191,000	1,380,970	0.4328	1.458	1.441	1.458	1.441	1.492	940,848	1.4678	0.00%
1997-03-18	0	0.430	0.430	0.435	0.430	0.445	5,541,000	2,427,010	0.4380	1.458	1.458	1.475	1.458	1.509	1,633,731	1.4856	1.18%
1997-03-17	0	0.425	0.425	0.435	0.415	0.435	1,794,000	765,190	0.4265	1.441	1.441	1.475	1.408	1.475	528,950	1.4466	4.94%
1997-03-14	0	0.405	0.405	0.410	0.400	0.415	1,320,000	535,700	0.4058	1.374	1.374	1.391	1.357	1.408	389,194	1.3764	-3.57%
1997-03-13	0	0.420	0.415	0.420	0.415	0.430	3,807,000	1,603,550	0.4212	1.424	1.408	1.424	1.408	1.458	1,122,472	1.4286	-2.33%
1997-03-12	0	0.430	0.425	0.430	0.425	0.450	5,194,000	2,264,100	0.4359	1.458	1.441	1.458	1.441	1.526	1,531,421	1.4784	-3.37%
1997-03-11	0	0.445	0.440	0.450	0.430	0.450	13,577,000	5,993,450	0.4414	1.509	1.492	1.526	1.458	1.526	4,003,099	1.4972	3.49%
1997-03-10	0	0.430	0.425	0.430	0.410	0.435	10,763,014	4,583,526	0.4259	1.458	1.441	1.458	1.391	1.475	3,173,412	1.4444	6.17%
1997-03-07	0	0.405	0.400	0.410	0.400	0.410	5,688,908	2,303,715	0.4049	1.374	1.357	1.391	1.357	1.391	1,677,341	1.3734	1.25%
1997-03-06	0	0.400	0.390	0.405	0.390	0.410	7,006,000	2,821,600	0.4027	1.357	1.323	1.374	1.323	1.391	2,065,678	1.3659	0.00%
1997-03-05	0	0.400	0.395	0.400	0.380	0.405	3,640,000	1,440,960	0.3959	1.357	1.340	1.357	1.289	1.374	1,073,233	1.3426	5.26%
1997-03-04	0	0.380	0.380	0.385	0.380	0.385	1,231,000	469,660	0.3815	1.289	1.289	1.306	1.289	1.306	362,953	1.2940	-1.30%
1997-03-03	0	0.385	0.385	0.390	0.370	0.400	1,275,000	494,860	0.3881	1.306	1.306	1.323	1.255	1.357	375,926	1.3164	-1.28%
1997-02-28	0	0.390	0.385	0.395	0.385	0.395	1,682,000	650,070	0.3865	1.323	1.306	1.340	1.306	1.340	495,928	1.3108	2.63%
1997-02-27	0	0.380	0.380	0.395	0.380	0.400	2,740,000	1,056,550	0.3856	1.289	1.289	1.340	1.289	1.357	807,873	1.3078	-3.80%
1997-02-26	0	0.395	0.390	0.395	0.390	0.400	2,851,000	1,134,320	0.3979	1.340	1.323	1.340	1.323	1.357	840,601	1.3494	1.28%
1997-02-25	0	0.390	0.385	0.390	0.380	0.390	1,468,454	565,865	0.3853	1.323	1.306	1.323	1.289	1.323	432,965	1.3070	4.00%
1997-02-24	0	0.375	0.375	0.380	0.370	0.380	195,000	73,170	0.3752	1.272	1.272	1.289	1.255	1.289	57,495	1.2726	1.35%
1997-02-21	0	0.370	0.365	0.375	0.370	0.375	1,384,000	515,510	0.3725	1.255	1.238	1.272	1.255	1.272	408,064	1.2633	-1.33%
1997-02-20	0	0.375	0.370	0.375	0.370	0.380	1,060,000	397,550	0.3750	1.272	1.255	1.272	1.255	1.289	312,535	1.2720	0.00%
1997-02-19	0	0.375	0.375	0.380	0.360	0.380	662,000	250,290	0.3781	1.272	1.272	1.289	1.221	1.289	195,187	1.2823	-1.32%
1997-02-18	0	0.380	0.375	0.380	0.375	0.390	605,000	230,120	0.3804	1.289	1.272	1.289	1.272	1.323	178,381	1.2900	-1.30%
1997-02-17	0	0.385	0.385	0.395	0.380	0.395	389,000	151,190	0.3887	1.306	1.306	1.340	1.289	1.340	114,694	1.3182	-1.28%
1997-02-14	0	0.390	0.380	0.395	0.375	0.390	660,000	252,950	0.3833	1.323	1.289	1.340	1.272	1.323	194,597	1.2999	1.30%
1997-02-13	0	0.385	0.385	0.395	0.385	0.390	80,000	31,100	0.3888	1.306	1.306	1.340	1.306	1.323	23,588	1.3185	0.00%
1997-02-12	0	0.385	0.380	0.395	0.385	0.390	240,000	93,400	0.3892	1.306	1.289	1.340	1.306	1.323	70,763	1.3199	0.00%
1997-02-11	0	0.385	0.385	0.395	0.385	0.400	990,000	386,600	0.3905	1.306	1.306	1.340	1.306	1.357	291,896	1.3244	-2.53%
1997-02-10	0	0.395	0.380	0.395	0.380	0.400	300,000	116,000	0.3867	1.340	1.289	1.340	1.289	1.357	88,453	1.3114	3.95%
1997-02-05	0	0.380	0.380	0.385	0.380	0.385	1,030,000	393,150	0.3817	1.289	1.289	1.306	1.289	1.306	303,689	1.2946	0.00%
1997-02-04	0	0.380	0.380	0.385	0.380	0.390	1,160,000	447,150	0.3855	1.289	1.289	1.306	1.289	1.323	342,019	1.3074	-1.30%
1997-02-03	0	0.385	0.385	0.390	0.385	0.395	1,238,000	484,610	0.3914	1.306	1.306	1.323	1.306	1.340	365,017	1.3276	0.00%
1997-01-31	0	0.385	0.385	0.395	0.385	0.395	775,318	301,614	0.3890	1.306	1.306	1.340	1.306	1.340	228,598	1.3194	0.00%
1997-01-30	0	0.385	0.385	0.395	0.385	0.390	1,847,000	717,270	0.3883	1.306	1.306	1.340	1.306	1.323	544,577	1.3171	-1.28%
1997-01-29	0	0.390	0.390	0.395	0.385	0.390	325,090	125,502	0.3861	1.323	1.323	1.340	1.306	1.323	95,851	1.3093	1.30%
1997-01-28	0	0.385	0.385	0.395	0.385	0.395	2,290,000	890,850	0.3890	1.306	1.306	1.340	1.306	1.340	675,193	1.3194	-1.28%
1997-01-27	0	0.390	0.390	0.400	0.390	0.400	900,000	355,630	0.3951	1.323	1.323	1.357	1.323	1.357	265,360	1.3402	-1.27%
1997-01-24	0	0.395	0.395	0.400	0.395	0.400	1,909,136	754,580	0.3952	1.340	1.340	1.357	1.340	1.357	562,898	1.3405	-1.25%
1997-01-23	0	0.400	0.400	0.405	0.400	0.405	5,238,000	2,111,040	0.4030	1.357	1.357	1.374	1.357	1.374	1,544,394	1.3669	-1.23%
1997-01-22	0	0.405	0.405	0.410	0.405	0.420	4,719,000	1,932,540	0.4095	1.374	1.374	1.391	1.374	1.424	1,391,370	1.3889	0.00%
1997-01-21	0	0.405	0.400	0.410	0.400	0.435	16,108,362	6,800,785	0.4222	1.374	1.357	1.391	1.357	1.475	4,749,456	1.4319	1.25%
1997-01-20	0	0.400	0.395	0.405	0.395	0.405	7,176,000	2,852,500	0.3975	1.357	1.340	1.374	1.340	1.374	2,115,802	1.3482	0.00%
1997-01-17	0	0.400	0.400	0.405	0.395	0.405	4,884,000	1,956,000	0.4005	1.357	1.357	1.374	1.340	1.374	1,440,019	1.3583	1.27%
1997-01-16	0	0.395	0.395	0.400	0.395	0.400	1,688,000	670,550	0.3972	1.340	1.340	1.357	1.340	1.357	497,697	1.3473	-2.47%
1997-01-15	0	0.405	0.400	0.405	0.400	0.405	2,310,000	933,950	0.4043	1.374	1.357	1.374	1.357	1.374	681,090	1.3713	0.00%
1997-01-14	0	0.405	0.400	0.405	0.400	0.410	1,528,000	619,300	0.4053	1.374	1.357	1.374	1.357	1.391	450,522	1.3746	0.00%
1997-01-13	0	0.405	0.405	0.410	0.400	0.410	2,001,000	810,070	0.4048	1.374	1.374	1.391	1.357	1.391	589,983	1.3730	1.25%
1997-01-10	0	0.400	0.395	0.400	0.395	0.415	8,316,000	3,339,020	0.4015	1.357	1.340	1.357	1.340	1.408	2,451,924	1.3618	-3.61%
1997-01-09	0	0.415	0.410	0.420	0.415	0.420	1,927,454	801,296	0.4157	1.408	1.391	1.424	1.408	1.424	568,299	1.4100	-1.19%
1997-01-08	0	0.420	0.415	0.420	0.410	0.430	7,192,000	3,049,240	0.4240	1.424	1.408	1.424	1.391	1.458	2,120,519	1.4380	-1.18%
1997-01-07	0	0.425	0.420	0.425	0.420	0.430	4,666,000	1,981,700	0.4247	1.441	1.424	1.441	1.424	1.458	1,375,743	1.4405	2.41%
1997-01-06	0	0.415	0.415	0.420	0.415	0.415	1,918,000	795,720	0.4149	1.408	1.408	1.424	1.408	1.408	565,511	1.4071	0.00%
1997-01-03	0	0.415	0.415	0.420	0.410	0.420	1,664,000	690,610	0.4150	1.408	1.408	1.424	1.391	1.424	490,621	1.4076	-1.19%
1997-01-02	0	0.420	0.415	0.425	0.420	0.430	1,674,000	704,430	0.4208	1.424	1.408	1.441	1.424	1.458	493,569	1.4272	-2.33%
1996-12-31	0	0.430	0.425	0.440	0.420	0.430	1,102,908	469,693	0.4259	1.458	1.441	1.492	1.424	1.458	325,186	1.4444	1.18%
1996-12-30	0	0.425	0.420	0.425	0.420	0.430	1,844,000	781,660	0.4239	1.441	1.424	1.441	1.424	1.458	543,693	1.4377	-1.16%
1996-12-27	0	0.430	0.430	0.435	0.430	0.440	489,000	212,570	0.4347	1.458	1.458	1.475	1.458	1.492	144,179	1.4743	0.00%
1996-12-24	0	0.430	0.430	0.435	0.430	0.435	723,000	312,720	0.4325	1.458	1.458	1.475	1.458	1.475	213,172	1.4670	0.00%
1996-12-23	0	0.430	0.430	0.440	0.430	0.435	1,530,000	662,680	0.4331	1.458	1.458	1.492	1.458	1.475	451,112	1.4690	-1.15%
1996-12-20	0	0.435	0.435	0.440	0.430	0.435	698,000	301,490	0.4319	1.475	1.475	1.492	1.458	1.475	205,801	1.4650	-1.14%
1996-12-19	0	0.440	0.435	0.440	0.440	0.440	801,000	352,410	0.4400	1.492	1.475	1.492	1.492	1.492	236,170	1.4922	0.00%
1996-12-18	0	0.440	0.440	0.445	0.435	0.450	1,640,000	727,150	0.4434	1.492	1.492	1.509	1.475	1.526	483,544	1.5038	-1.12%
1996-12-17	0	0.445	0.440	0.445	0.430	0.445	2,453,000	1,073,470	0.4376	1.509	1.492	1.509	1.458	1.509	723,253	1.4842	2.30%
1996-12-16	0	0.435	0.435	0.440	0.435	0.445	1,101,681	483,739	0.4391	1.475	1.475	1.492	1.475	1.509	324,824	1.4892	-2.25%
1996-12-13	0	0.445	0.445	0.450	0.440	0.455	1,047,454	469,016	0.4478	1.509	1.509	1.526	1.492	1.543	308,836	1.5187	-2.20%
1996-12-12	0	0.455	0.450	0.460	0.430	0.455	3,257,705	1,448,882	0.4448	1.543	1.526	1.560	1.458	1.543	960,515	1.5084	1.11%
1996-12-11	0	0.450	0.445	0.455	0.440	0.470	2,262,541	1,040,831	0.4600	1.526	1.509	1.543	1.492	1.594	667,097	1.5602	-4.26%
1996-12-10	0	0.470	0.465	0.470	0.470	0.490	2,396,000	1,143,200	0.4771	1.594	1.577	1.594	1.594	1.662	706,447	1.6182	-1.05%
1996-12-09	0	0.475	0.470	0.475	0.450	0.475	3,344,000	1,543,090	0.4615	1.611	1.594	1.611	1.526	1.611	985,959	1.5651	6.74%
1996-12-06	0	0.445	0.445	0.450	0.440	0.460	5,965,541	2,690,963	0.4511	1.509	1.509	1.526	1.492	1.560	1,758,905	1.5299	-3.26%
1996-12-05	0	0.460	0.460	0.465	0.455	0.470	5,112,000	2,394,080	0.4683	1.560	1.560	1.577	1.543	1.594	1,507,243	1.5884	-2.13%
1996-12-04	0	0.470	0.465	0.470	0.465	0.490	5,862,000	2,761,350	0.4711	1.594	1.577	1.594	1.577	1.662	1,728,376	1.5977	-5.05%
1996-12-03	0	0.495	0.495	0.500	0.470	0.500	2,544,181	1,239,553	0.4872	1.679	1.679	1.696	1.594	1.696	750,137	1.6524	5.32%
1996-12-02	0	0.470	0.470	0.475	0.465	0.470	820,000	385,300	0.4699	1.594	1.594	1.611	1.577	1.594	241,772	1.5936	0.00%
1996-11-29	0	0.470	0.470	0.475	0.470	0.475	1,520,045	715,989	0.4710	1.594	1.594	1.611	1.594	1.611	448,176	1.5976	-1.05%
1996-11-28	0	0.475	0.475	0.480	0.475	0.485	1,825,227	875,870	0.4799	1.611	1.611	1.628	1.611	1.645	538,158	1.6275	0.00%
1996-11-27	0	0.475	0.475	0.480	0.475	0.480	1,038,000	497,900	0.4797	1.611	1.611	1.628	1.611	1.628	306,048	1.6269	-1.04%
1996-11-26	0	0.480	0.475	0.480	0.480	0.500	2,688,000	1,308,840	0.4869	1.628	1.611	1.628	1.628	1.696	792,541	1.6514	-2.04%
1996-11-25	0	0.490	0.485	0.495	0.470	0.510	5,758,904	2,848,215	0.4946	1.662	1.645	1.679	1.594	1.730	1,697,979	1.6774	-2.00%
1996-11-22	0	0.500	0.495	0.500	0.470	0.520	12,972,851	6,457,241	0.4978	1.696	1.679	1.696	1.594	1.764	3,824,969	1.6882	8.70%
1996-11-21	0	0.460	0.455	0.470	0.450	0.480	4,538,000	2,125,030	0.4683	1.560	1.543	1.594	1.526	1.628	1,338,003	1.5882	1.10%
1996-11-20	0	0.455	0.455	0.465	0.455	0.470	731,000	336,170	0.4599	1.543	1.543	1.577	1.543	1.594	215,531	1.5597	-1.09%
1996-11-19	0	0.460	0.455	0.465	0.460	0.465	695,000	320,440	0.4611	1.560	1.543	1.577	1.560	1.577	204,917	1.5638	1.10%
1996-11-18	0	0.455	0.455	0.470	0.450	0.465	1,196,000	549,950	0.4598	1.543	1.543	1.594	1.526	1.577	352,634	1.5596	-2.15%
1996-11-15	0	0.465	0.460	0.465	0.465	0.475	1,304,317	608,896	0.4668	1.577	1.560	1.577	1.577	1.611	384,570	1.5833	1.09%
1996-11-14	0	0.460	0.460	0.470	0.460	0.460	1,108,000	509,620	0.4599	1.560	1.560	1.594	1.560	1.560	326,687	1.5600	0.00%
1996-11-13	0	0.460	0.455	0.465	0.455	0.460	506,000	232,730	0.4599	1.560	1.543	1.577	1.543	1.560	149,191	1.5599	0.00%
1996-11-12	0	0.460	0.460	0.470	0.445	0.470	1,256,000	569,870	0.4537	1.560	1.560	1.594	1.509	1.594	370,324	1.5388	3.37%
1996-11-11	0	0.445	0.445	0.450	0.445	0.450	899,000	402,850	0.4481	1.509	1.509	1.526	1.509	1.526	265,065	1.5198	-2.20%
1996-11-08	0	0.455	0.455	0.460	0.450	0.470	694,000	322,700	0.4650	1.543	1.543	1.560	1.526	1.594	204,622	1.5771	-2.15%
1996-11-07	0	0.465	0.465	0.470	0.465	0.475	2,009,046	944,209	0.4700	1.577	1.577	1.594	1.577	1.611	592,355	1.5940	-1.06%
1996-11-06	0	0.470	0.465	0.470	0.465	0.470	2,526,000	1,177,700	0.4662	1.594	1.577	1.594	1.577	1.594	744,776	1.5813	1.08%
1996-11-05	0	0.465	0.460	0.465	0.465	0.475	3,142,000	1,481,480	0.4715	1.577	1.560	1.577	1.577	1.611	926,400	1.5992	-2.11%
1996-11-04	0	0.475	0.470	0.480	0.475	0.485	4,625,633	2,212,651	0.4783	1.611	1.594	1.628	1.611	1.645	1,363,841	1.6224	-1.04%
1996-11-01	0	0.480	0.480	0.485	0.480	0.495	3,830,000	1,868,300	0.4878	1.628	1.628	1.645	1.628	1.679	1,129,253	1.6545	-1.03%
1996-10-31	0	0.485	0.480	0.485	0.480	0.495	2,920,000	1,426,600	0.4886	1.645	1.628	1.645	1.628	1.679	860,945	1.6570	-2.02%
1996-10-30	0	0.495	0.490	0.495	0.485	0.500	2,270,273	1,113,596	0.4905	1.679	1.662	1.679	1.645	1.696	669,377	1.6636	2.06%
1996-10-29	0	0.485	0.480	0.490	0.480	0.490	2,097,045	1,013,531	0.4833	1.645	1.628	1.662	1.628	1.662	618,301	1.6392	0.00%
1996-10-28	0	0.485	0.480	0.485	0.480	0.495	2,097,525	1,018,066	0.4854	1.645	1.628	1.645	1.628	1.679	618,443	1.6462	-2.02%
1996-10-25	0	0.495	0.490	0.495	0.485	0.510	6,351,707	3,139,805	0.4943	1.679	1.662	1.679	1.645	1.730	1,872,764	1.6766	-1.00%
1996-10-24	0	0.500	0.500	0.510	0.470	0.530	30,061,493	15,043,260	0.5004	1.696	1.696	1.730	1.594	1.798	8,863,456	1.6972	5.26%
1996-10-23	0	0.475	0.475	0.480	0.455	0.480	2,641,685	1,246,128	0.4717	1.611	1.611	1.628	1.543	1.628	778,885	1.5999	2.15%
1996-10-22	0	0.465	0.465	0.470	0.465	0.475	1,312,000	613,940	0.4679	1.577	1.577	1.594	1.577	1.611	386,836	1.5871	-3.12%
1996-10-18	0	0.480	0.480	0.485	0.455	0.480	4,344,000	2,049,420	0.4718	1.628	1.628	1.645	1.543	1.628	1,280,803	1.6001	2.13%
1996-10-17	0	0.470	0.465	0.470	0.440	0.470	5,186,000	2,382,700	0.4594	1.594	1.577	1.594	1.492	1.594	1,529,062	1.5583	1.08%
1996-10-16	0	0.465	0.465	0.470	0.465	0.475	1,982,000	928,880	0.4687	1.577	1.577	1.594	1.577	1.611	584,381	1.5895	-1.06%
1996-10-15	0	0.470	0.470	0.475	0.465	0.475	2,880,000	1,360,780	0.4725	1.594	1.594	1.611	1.577	1.611	849,151	1.6025	-1.05%
1996-10-14	0	0.475	0.470	0.480	0.470	0.490	3,845,000	1,843,120	0.4794	1.611	1.594	1.628	1.594	1.662	1,133,676	1.6258	-3.06%
1996-10-11	0	0.490	0.485	0.490	0.450	0.495	10,672,000	5,131,680	0.4809	1.662	1.645	1.662	1.526	1.679	3,146,577	1.6309	8.89%
1996-10-10	0	0.450	0.445	0.450	0.430	0.450	3,868,000	1,699,460	0.4394	1.526	1.509	1.526	1.458	1.526	1,140,457	1.4902	7.14%
1996-10-09	0	0.420	0.415	0.425	0.410	0.430	5,728,000	2,416,980	0.4220	1.424	1.408	1.441	1.391	1.458	1,688,867	1.4311	2.44%
1996-10-08	0	0.410	0.405	0.410	0.405	0.430	5,694,000	2,366,880	0.4157	1.391	1.374	1.391	1.374	1.458	1,678,843	1.4098	-4.65%
1996-10-07	0	0.430	0.425	0.430	0.425	0.435	2,210,000	946,940	0.4285	1.458	1.441	1.458	1.441	1.475	651,606	1.4532	1.18%
1996-10-04	0	0.425	0.425	0.430	0.425	0.430	1,712,000	729,050	0.4258	1.441	1.441	1.458	1.441	1.458	504,773	1.4443	0.00%
1996-10-03	0	0.425	0.430	0.435	0.425	0.440	3,204,000	1,386,600	0.4328	1.441	1.458	1.475	1.441	1.492	944,681	1.4678	-2.30%
1996-10-02	0	0.435	0.430	0.440	0.425	0.445	2,354,000	1,031,830	0.4383	1.475	1.458	1.492	1.441	1.509	694,063	1.4867	-3.33%
1996-10-01	0	0.450	0.450	0.455	0.445	0.470	3,238,000	1,474,050	0.4552	1.526	1.526	1.543	1.509	1.594	954,705	1.5440	-3.23%
1996-09-30	0	0.465	0.460	0.465	0.445	0.470	8,464,000	3,862,640	0.4564	1.577	1.560	1.577	1.509	1.594	2,495,561	1.5478	5.68%
1996-09-27	0	0.440	0.435	0.440	0.430	0.440	1,818,000	790,580	0.4349	1.492	1.475	1.492	1.458	1.492	536,027	1.4749	2.33%
1996-09-26	0	0.430	0.425	0.440	0.415	0.430	588,000	248,520	0.4227	1.458	1.441	1.492	1.408	1.458	173,368	1.4335	4.88%
1996-09-25	0	0.410	0.410	0.420	0.400	0.415	484,001	197,930	0.4089	1.391	1.391	1.424	1.357	1.408	142,705	1.3870	-2.38%
1996-09-24	0	0.420	0.420	0.425	0.410	0.420	454,000	187,990	0.4141	1.424	1.424	1.441	1.391	1.424	133,859	1.4044	1.20%
1996-09-23	0	0.415	0.410	0.420	0.410	0.420	1,390,000	572,950	0.4122	1.408	1.391	1.424	1.391	1.424	409,833	1.3980	3.75%
1996-09-20	0	0.425	0.425	0.430	0.420	0.445	8,076,000	3,453,300	0.4276	1.357	1.357	1.373	1.341	1.420	2,529,984	1.3649	-2.30%
1996-09-19	0	0.435	0.435	0.450	0.415	0.450	3,704,000	1,597,560	0.4313	1.389	1.389	1.436	1.325	1.436	1,160,359	1.3768	3.57%
1996-09-18	0	0.420	0.420	0.430	0.420	0.445	1,798,000	771,380	0.4290	1.341	1.341	1.373	1.341	1.420	563,263	1.3695	-1.18%
1996-09-17	0	0.425	0.420	0.430	0.420	0.425	710,000	298,710	0.4207	1.357	1.341	1.373	1.341	1.357	222,423	1.3430	0.00%
1996-09-16	0	0.425	0.425	0.430	0.415	0.425	920,000	388,210	0.4220	1.357	1.357	1.373	1.325	1.357	288,210	1.3470	0.00%
1996-09-13	0	0.425	0.420	0.440	0.420	0.430	1,354,000	573,910	0.4239	1.357	1.341	1.405	1.341	1.373	424,170	1.3530	0.00%
1996-09-12	0	0.425	0.420	0.425	0.420	0.425	2,200,000	931,510	0.4234	1.357	1.341	1.357	1.341	1.357	689,198	1.3516	-1.16%
1996-09-11	0	0.430	0.425	0.430	0.420	0.430	818,000	350,780	0.4288	1.373	1.357	1.373	1.341	1.373	256,256	1.3689	-1.15%
1996-09-10	0	0.435	0.430	0.440	0.425	0.435	1,592,000	683,670	0.4294	1.389	1.373	1.405	1.357	1.389	498,729	1.3708	0.00%
1996-09-09	0	0.435	0.425	0.435	0.420	0.435	1,482,000	635,630	0.4289	1.389	1.357	1.389	1.341	1.389	464,269	1.3691	3.57%
1996-09-06	0	0.420	0.420	0.425	0.420	0.425	1,342,000	567,250	0.4227	1.341	1.341	1.357	1.341	1.357	420,411	1.3493	-1.18%
1996-09-05	0	0.425	0.420	0.430	0.410	0.425	3,446,000	1,446,330	0.4197	1.357	1.341	1.373	1.309	1.357	1,079,535	1.3398	0.00%
1996-09-04	0	0.425	0.420	0.425	0.415	0.470	6,792,000	2,913,890	0.4290	1.357	1.341	1.357	1.325	1.500	2,127,743	1.3695	-21.30%
1996-09-03	1	0.540	-	-	-	-	0	0	-	1.724	-	-	-	-	0	-	0.00%
1996-09-02	0	0.540	0.530	0.550	0.540	0.540	320,000	172,800	0.5400	1.724	1.692	1.756	1.724	1.724	100,247	1.7237	-1.82%
1996-08-30	0	0.550	0.540	0.550	0.540	0.550	620,000	337,200	0.5439	1.756	1.724	1.756	1.724	1.756	194,229	1.7361	-1.79%
1996-08-29	0	0.560	0.550	0.560	0.550	0.560	704,000	394,000	0.5597	1.788	1.756	1.788	1.756	1.788	220,543	1.7865	3.70%
1996-08-28	0	0.540	0.540	0.550	0.530	0.550	646,000	348,580	0.5396	1.724	1.724	1.756	1.692	1.756	202,374	1.7225	-1.82%
1996-08-27	0	0.550	0.550	0.570	0.550	0.550	130,000	71,500	0.5500	1.756	1.756	1.820	1.756	1.756	40,725	1.7557	-1.79%
1996-08-23	0	0.560	0.560	0.570	0.540	0.560	666,000	366,420	0.5502	1.788	1.788	1.820	1.724	1.788	208,639	1.7562	0.00%
1996-08-22	0	0.560	0.550	0.560	0.550	0.560	272,000	152,280	0.5599	1.788	1.756	1.788	1.756	1.788	85,210	1.7871	1.82%
1996-08-21	0	0.550	0.550	0.560	0.550	0.560	832,000	459,600	0.5524	1.756	1.756	1.788	1.756	1.788	260,642	1.7633	-1.79%
1996-08-20	0	0.560	0.560	0.580	0.560	0.570	506,000	283,960	0.5612	1.788	1.788	1.851	1.788	1.820	158,516	1.7914	-1.75%
1996-08-19	0	0.570	0.570	0.590	0.560	0.590	890,000	508,760	0.5716	1.820	1.820	1.883	1.788	1.883	278,812	1.8247	-1.72%
1996-08-16	0	0.580	0.570	0.580	0.560	0.580	1,068,000	615,460	0.5763	1.851	1.820	1.851	1.788	1.851	334,574	1.8395	1.75%
1996-08-15	0	0.570	0.570	0.580	0.560	0.580	1,200,000	679,600	0.5663	1.820	1.820	1.851	1.788	1.851	375,926	1.8078	-1.72%
1996-08-14	0	0.580	0.570	0.580	0.550	0.580	3,356,000	1,911,820	0.5697	1.851	1.820	1.851	1.756	1.851	1,051,341	1.8185	0.00%
1996-08-13	0	0.580	0.560	0.570	0.560	0.600	8,722,000	5,148,680	0.5903	1.851	1.788	1.820	1.788	1.915	2,732,358	1.8843	-13.43%
1996-08-12	0	0.670	0.660	0.670	0.660	0.680	1,324,000	887,480	0.6703	2.139	2.107	2.139	2.107	2.171	414,772	2.1397	-1.47%
1996-08-09	0	0.680	0.680	0.690	0.680	0.680	330,000	224,400	0.6800	2.171	2.171	2.203	2.171	2.171	103,380	2.1706	0.00%
1996-08-08	0	0.680	0.670	0.690	0.670	0.680	606,000	408,580	0.6742	2.171	2.139	2.203	2.139	2.171	189,843	2.1522	0.00%
1996-08-07	0	0.680	0.680	0.690	0.670	0.680	98,000	66,560	0.6792	2.171	2.171	2.203	2.139	2.171	30,701	2.1680	0.00%
1996-08-06	0	0.680	0.680	0.690	0.660	0.680	396,000	265,480	0.6704	2.171	2.171	2.203	2.107	2.171	124,056	2.1400	1.49%
1996-08-05	0	0.670	0.670	0.690	0.660	0.690	254,000	174,960	0.6888	2.139	2.139	2.203	2.107	2.203	79,571	2.1988	-1.47%
1996-08-02	0	0.680	0.670	0.690	0.680	0.680	230,000	156,400	0.6800	2.171	2.139	2.203	2.171	2.171	72,053	2.1706	0.00%
1996-08-01	0	0.680	0.670	0.690	0.680	0.680	330,000	224,400	0.6800	2.171	2.139	2.203	2.171	2.171	103,380	2.1706	0.00%
1996-07-31	0	0.680	0.680	0.690	0.670	0.680	350,000	237,980	0.6799	2.171	2.171	2.203	2.139	2.171	109,645	2.1705	1.49%
1996-07-30	0	0.670	0.660	0.680	0.670	0.670	30,000	20,100	0.6700	2.139	2.107	2.171	2.139	2.139	9,398	2.1387	0.00%
1996-07-29	0	0.670	0.660	0.670	0.670	0.680	970,000	656,000	0.6763	2.139	2.107	2.139	2.139	2.171	303,874	2.1588	-2.90%
1996-07-26	0	0.690	0.680	0.700	0.690	0.690	368,000	253,920	0.6900	2.203	2.171	2.234	2.203	2.203	115,284	2.2026	0.00%
1996-07-25	0	0.690	0.690	0.700	0.690	0.700	710,000	494,500	0.6965	2.203	2.203	2.234	2.203	2.234	222,423	2.2232	-1.43%
1996-07-24	0	0.700	0.700	0.710	0.700	0.710	250,000	175,200	0.7008	2.234	2.234	2.266	2.234	2.266	78,318	2.2370	-1.41%
1996-07-23	0	0.710	0.700	0.720	0.700	0.710	1,040,000	738,180	0.7098	2.266	2.234	2.298	2.234	2.266	325,803	2.2657	0.00%
1996-07-22	0	0.710	0.710	0.720	0.710	0.720	904,000	650,680	0.7198	2.266	2.266	2.298	2.266	2.298	283,198	2.2976	-1.39%
1996-07-19	0	0.720	0.710	0.720	0.710	0.720	2,412,000	1,736,040	0.7198	2.298	2.266	2.298	2.266	2.298	755,612	2.2975	0.00%
1996-07-18	0	0.720	0.720	0.730	0.720	0.750	970,000	710,000	0.7320	2.298	2.298	2.330	2.298	2.394	303,874	2.3365	-2.70%
1996-07-17	0	0.740	0.740	0.750	0.740	0.770	6,100,000	4,620,100	0.7574	2.362	2.362	2.394	2.362	2.458	1,910,959	2.4177	1.37%
1996-07-16	0	0.730	0.730	0.740	0.700	0.750	4,076,000	2,984,300	0.7322	2.330	2.330	2.362	2.234	2.394	1,276,896	2.3372	4.29%
1996-07-15	0	0.700	0.700	0.710	0.700	0.710	310,000	217,900	0.7029	2.234	2.234	2.266	2.234	2.266	97,114	2.2437	-1.41%
1996-07-12	0	0.710	0.710	0.720	0.700	0.710	799,000	564,790	0.7069	2.266	2.266	2.298	2.234	2.266	250,304	2.2564	-1.39%
1996-07-11	0	0.720	0.710	0.730	0.710	0.730	822,500	594,260	0.7225	2.298	2.266	2.330	2.266	2.330	257,666	2.3063	0.00%
1996-07-10	0	0.720	0.710	0.720	0.710	0.720	254,000	180,360	0.7101	2.298	2.266	2.298	2.266	2.298	79,571	2.2667	1.41%
1996-07-09	0	0.710	0.710	0.720	0.710	0.730	224,000	161,180	0.7196	2.266	2.266	2.298	2.266	2.330	70,173	2.2969	-1.39%
1996-07-08	0	0.720	0.710	0.720	0.710	0.720	612,000	436,140	0.7126	2.298	2.266	2.298	2.266	2.298	191,722	2.2749	2.86%
1996-07-05	0	0.700	0.700	0.710	0.690	0.710	360,000	252,500	0.7014	2.234	2.234	2.266	2.203	2.266	112,778	2.2389	0.00%
1996-07-04	0	0.700	0.700	0.710	0.700	0.710	230,000	162,420	0.7062	2.234	2.234	2.266	2.234	2.266	72,053	2.2542	-2.78%
1996-07-03	0	0.720	0.710	0.720	0.710	0.730	566,000	408,360	0.7215	2.298	2.266	2.298	2.266	2.330	177,312	2.3031	0.00%
1996-07-02	0	0.720	0.710	0.720	0.720	0.730	224,000	161,820	0.7224	2.298	2.266	2.298	2.298	2.330	70,173	2.3060	1.41%
1996-07-01	0	0.710	0.710	0.720	0.710	0.740	380,000	276,100	0.7266	2.266	2.266	2.298	2.266	2.362	119,043	2.3193	-1.39%
1996-06-28	0	0.720	0.720	0.730	0.710	0.740	722,000	523,240	0.7247	2.298	2.298	2.330	2.266	2.362	226,182	2.3134	2.86%
1996-06-27	0	0.700	0.700	0.710	0.700	0.710	252,000	176,800	0.7016	2.234	2.234	2.266	2.234	2.266	78,945	2.2395	-1.41%
1996-06-26	0	0.710	0.720	0.730	0.690	0.720	1,276,000	895,660	0.7019	2.266	2.298	2.330	2.203	2.298	399,735	2.2406	1.43%
1996-06-25	0	0.700	0.690	0.720	0.700	0.710	1,574,000	1,108,840	0.7045	2.234	2.203	2.298	2.234	2.266	493,090	2.2488	-1.41%
1996-06-24	0	0.710	0.700	0.720	0.710	0.710	960,000	681,600	0.7100	2.266	2.234	2.298	2.266	2.266	300,741	2.2664	-1.39%
1996-06-21	0	0.720	0.710	0.720	0.710	0.720	442,000	315,820	0.7145	2.298	2.266	2.298	2.266	2.298	138,466	2.2808	1.41%
1996-06-19	0	0.710	0.710	0.730	0.710	0.730	376,000	270,920	0.7205	2.266	2.266	2.330	2.266	2.330	117,790	2.3000	-2.74%
1996-06-18	0	0.730	0.720	0.730	0.730	0.740	834,000	608,920	0.7301	2.330	2.298	2.330	2.330	2.362	261,269	2.3306	0.00%
1996-06-14	0	0.730	0.730	0.740	0.730	0.730	40,000	29,200	0.7300	2.330	2.330	2.362	2.330	2.330	12,531	2.3302	0.00%
1996-06-13	0	0.730	0.730	0.740	0.730	0.740	562,000	413,020	0.7349	2.330	2.330	2.362	2.330	2.362	176,059	2.3459	-1.35%
1996-06-12	0	0.740	0.740	0.750	0.730	0.750	434,000	321,120	0.7399	2.362	2.362	2.394	2.330	2.394	135,960	2.3619	0.00%
1996-06-11	0	0.740	0.730	0.740	0.730	0.750	366,000	271,200	0.7410	2.362	2.330	2.362	2.330	2.394	114,658	2.3653	-2.63%
1996-06-10	0	0.760	0.750	0.760	0.760	0.770	2,056,000	1,581,080	0.7690	2.426	2.394	2.426	2.426	2.458	644,087	2.4548	0.00%
1996-06-07	0	0.760	0.760	0.770	0.750	0.760	754,000	567,600	0.7528	2.426	2.426	2.458	2.394	2.426	236,207	2.4030	0.00%
1996-06-06	0	0.760	0.760	0.770	0.760	0.770	340,000	260,640	0.7666	2.426	2.426	2.458	2.426	2.458	106,512	2.4470	0.00%
1996-06-05	0	0.760	0.760	0.770	0.760	0.770	580,000	442,500	0.7629	2.426	2.426	2.458	2.426	2.458	181,698	2.4354	0.00%
1996-06-04	0	0.760	0.750	0.760	0.730	0.760	553,000	411,620	0.7443	2.426	2.394	2.426	2.330	2.426	173,239	2.3760	4.11%
1996-06-03	0	0.730	0.730	0.740	0.720	0.750	1,640,000	1,200,460	0.7320	2.330	2.330	2.362	2.298	2.394	513,766	2.3366	-3.95%
1996-05-31	0	0.760	0.750	0.770	0.750	0.760	206,000	155,460	0.7547	2.426	2.394	2.458	2.394	2.426	64,534	2.4090	1.33%
1996-05-30	0	0.750	0.750	0.760	0.740	0.750	550,000	410,840	0.7470	2.394	2.394	2.426	2.362	2.394	172,300	2.3845	-1.32%
1996-05-29	0	0.760	0.750	0.760	0.730	0.760	432,000	322,040	0.7455	2.426	2.394	2.426	2.330	2.426	135,333	2.3796	2.70%
1996-05-28	0	0.740	0.740	0.760	0.740	0.750	236,000	175,140	0.7421	2.362	2.362	2.426	2.362	2.394	73,932	2.3689	0.00%
1996-05-27	0	0.740	0.740	0.760	0.740	0.750	110,000	81,500	0.7409	2.362	2.362	2.426	2.362	2.394	34,460	2.3651	-1.33%
1996-05-24	0	0.750	0.740	0.750	0.730	0.750	92,000	68,360	0.7430	2.394	2.362	2.394	2.330	2.394	28,821	2.3719	0.00%
1996-05-23	0	0.750	0.740	0.750	0.730	0.760	1,576,000	1,168,880	0.7417	2.394	2.362	2.394	2.330	2.426	493,717	2.3675	0.00%
1996-05-22	0	0.750	0.740	0.750	0.750	0.750	980,000	735,000	0.7500	2.394	2.362	2.394	2.394	2.394	307,006	2.3941	-1.32%
1996-05-21	0	0.760	0.760	0.770	0.750	0.760	454,000	344,500	0.7588	2.426	2.426	2.458	2.394	2.426	142,225	2.4222	0.00%
1996-05-20	0	0.760	0.760	0.770	0.760	0.760	120,000	91,200	0.7600	2.426	2.426	2.458	2.426	2.426	37,593	2.4260	1.33%
1996-05-17	0	0.750	0.750	0.760	0.750	0.760	630,000	475,700	0.7551	2.394	2.394	2.426	2.394	2.426	197,361	2.4103	-1.32%
1996-05-16	0	0.760	0.750	0.770	0.760	0.770	350,000	266,200	0.7606	2.426	2.394	2.458	2.426	2.458	109,645	2.4278	-1.30%
1996-05-15	0	0.770	0.760	0.770	0.760	0.770	706,000	543,220	0.7694	2.458	2.426	2.458	2.426	2.458	221,170	2.4561	1.32%
1996-05-14	0	0.760	0.760	0.770	0.760	0.800	2,980,000	2,328,260	0.7813	2.426	2.426	2.458	2.426	2.554	933,550	2.4940	-1.30%
1996-05-13	0	0.770	0.760	0.770	0.760	0.770	600,000	461,000	0.7683	2.458	2.426	2.458	2.426	2.458	187,963	2.4526	1.32%
1996-05-10	0	0.760	0.750	0.770	0.760	0.760	170,000	129,400	0.7612	2.426	2.394	2.458	2.426	2.426	53,256	2.4298	0.00%
1996-05-09	0	0.760	0.750	0.760	0.760	0.790	576,000	441,380	0.7663	2.426	2.394	2.426	2.426	2.522	180,445	2.4461	-2.56%
1996-05-08	0	0.780	0.770	0.790	0.770	0.790	154,000	120,420	0.7819	2.490	2.458	2.522	2.458	2.522	48,244	2.4961	0.00%
1996-05-07	0	0.780	0.770	0.800	0.780	0.800	494,000	388,020	0.7855	2.490	2.458	2.554	2.490	2.554	154,756	2.5073	-2.50%
1996-05-06	0	0.800	0.800	0.810	0.800	0.810	356,000	286,260	0.8041	2.554	2.554	2.586	2.554	2.586	111,525	2.5668	-2.44%
1996-05-03	0	0.820	0.810	0.820	0.810	0.820	210,000	170,200	0.8105	2.618	2.586	2.618	2.586	2.618	65,787	2.5871	-1.20%
1996-05-02	0	0.830	0.820	0.830	0.820	0.830	274,000	226,040	0.8250	2.649	2.618	2.649	2.618	2.649	85,837	2.6334	-1.19%
1996-05-01	0	0.840	0.840	0.850	0.830	0.850	520,000	436,600	0.8396	2.681	2.681	2.713	2.649	2.713	162,901	2.6801	-1.18%
1996-04-30	0	0.850	0.840	0.850	0.820	0.860	1,842,000	1,536,580	0.8342	2.713	2.681	2.713	2.618	2.745	577,047	2.6628	1.19%
1996-04-29	0	0.840	0.820	0.840	0.800	0.840	2,382,000	1,938,500	0.8138	2.681	2.618	2.681	2.554	2.681	746,214	2.5978	5.00%
1996-04-26	0	0.800	0.800	0.810	0.790	0.800	1,896,000	1,509,400	0.7961	2.554	2.554	2.586	2.522	2.554	593,964	2.5412	0.00%
1996-04-25	0	0.800	0.790	0.800	0.790	0.820	2,888,000	2,326,000	0.8054	2.554	2.522	2.554	2.522	2.618	904,729	2.5709	-1.23%
1996-04-24	0	0.810	0.810	0.820	0.760	0.810	7,100,000	5,637,740	0.7940	2.586	2.586	2.618	2.426	2.586	2,224,231	2.5347	8.00%
1996-04-23	0	0.750	0.750	0.760	0.740	0.750	950,000	704,000	0.7411	2.394	2.394	2.426	2.362	2.394	297,608	2.3655	2.74%
1996-04-22	0	0.730	0.730	0.760	0.730	0.730	10,000	7,300	0.7300	2.330	2.330	2.426	2.330	2.330	3,133	2.3302	-1.35%
1996-04-19	0	0.740	0.740	0.750	0.730	0.740	320,000	236,700	0.7397	2.362	2.362	2.394	2.330	2.362	100,247	2.3612	-1.33%
1996-04-18	0	0.750	0.740	0.750	0.740	0.750	140,000	104,500	0.7464	2.394	2.362	2.394	2.362	2.394	43,858	2.3827	1.35%
1996-04-17	0	0.740	0.740	0.760	0.740	0.740	144,000	106,560	0.7400	2.362	2.362	2.426	2.362	2.362	45,111	2.3622	-1.33%
1996-04-16	0	0.750	0.750	0.760	0.750	0.780	294,000	224,700	0.7643	2.394	2.394	2.426	2.394	2.490	92,102	2.4397	-3.85%
1996-04-15	0	0.780	0.760	0.780	0.740	0.780	654,000	496,760	0.7596	2.490	2.426	2.490	2.362	2.490	204,880	2.4246	5.41%
1996-04-12	0	0.740	0.740	0.750	0.720	0.740	124,000	91,120	0.7348	2.362	2.362	2.394	2.298	2.362	38,846	2.3457	-1.33%
1996-04-11	0	0.750	0.740	0.760	0.740	0.750	170,000	126,300	0.7429	2.394	2.362	2.426	2.362	2.394	53,256	2.3716	1.35%
1996-04-10	0	0.740	0.740	0.750	0.740	0.760	738,000	551,300	0.7470	2.362	2.362	2.394	2.362	2.426	231,195	2.3846	0.00%
1996-04-09	0	0.740	0.730	0.740	0.730	0.740	144,000	106,260	0.7379	2.362	2.330	2.362	2.330	2.362	45,111	2.3555	-1.33%
1996-04-03	0	0.750	0.740	0.750	0.740	0.760	47,000	35,220	0.7494	2.394	2.362	2.394	2.362	2.426	14,724	2.3920	0.00%
1996-04-02	0	0.750	0.730	0.750	0.730	0.750	50,000	37,220	0.7444	2.394	2.330	2.394	2.330	2.394	15,664	2.3762	4.17%
1996-04-01	0	0.720	0.720	0.730	0.700	0.710	502,000	356,120	0.7094	2.298	2.298	2.330	2.234	2.266	157,263	2.2645	2.86%
1996-03-29	0	0.700	0.700	0.740	0.700	0.740	936,000	686,400	0.7333	2.234	2.234	2.362	2.234	2.362	293,223	2.3409	-4.11%
1996-03-28	0	0.730	0.730	0.750	0.730	0.750	208,000	154,760	0.7440	2.330	2.330	2.394	2.330	2.394	65,161	2.3751	0.00%
1996-03-27	0	0.730	0.730	0.740	0.720	0.750	898,000	657,420	0.7321	2.330	2.330	2.362	2.298	2.394	281,318	2.3369	-2.67%
1996-03-26	0	0.750	0.740	0.750	0.740	0.770	1,006,000	755,900	0.7514	2.394	2.362	2.394	2.362	2.458	315,152	2.3985	-2.60%
1996-03-25	0	0.770	0.760	0.770	0.770	0.780	510,000	393,900	0.7724	2.458	2.426	2.458	2.458	2.490	159,769	2.4654	1.32%
1996-03-22	0	0.760	0.750	0.760	0.740	0.790	1,090,000	830,900	0.7623	2.426	2.394	2.426	2.362	2.522	341,466	2.4333	2.70%
1996-03-21	0	0.740	0.740	0.770	0.740	0.740	674,000	498,760	0.7400	2.362	2.362	2.458	2.362	2.362	211,145	2.3622	-1.33%
1996-03-20	0	0.750	0.740	0.760	0.740	0.750	516,000	386,800	0.7496	2.394	2.362	2.426	2.362	2.394	161,648	2.3928	1.35%
1996-03-19	0	0.740	0.740	0.760	0.740	0.760	744,000	555,560	0.7467	2.362	2.362	2.426	2.362	2.426	233,074	2.3836	0.00%
1996-03-18	0	0.740	0.740	0.760	0.720	0.760	1,068,000	785,480	0.7355	2.362	2.362	2.426	2.298	2.426	334,574	2.3477	2.78%
1996-03-15	0	0.720	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	2.298	2.298	2.362	2.298	2.298	6,265	2.2983	1.41%
1996-03-14	0	0.710	0.710	0.720	0.700	0.720	650,000	461,500	0.7100	2.266	2.266	2.298	2.234	2.298	203,627	2.2664	-2.74%
1996-03-13	0	0.730	0.720	0.730	0.700	0.730	120,000	85,820	0.7152	2.330	2.298	2.330	2.234	2.330	37,593	2.2829	-1.35%
1996-03-12	0	0.740	0.740	0.750	0.730	0.750	696,000	515,000	0.7399	2.362	2.362	2.394	2.330	2.394	218,037	2.3620	1.37%
1996-03-11	0	0.730	0.710	0.730	0.680	0.770	1,684,000	1,210,500	0.7188	2.330	2.266	2.330	2.171	2.458	527,550	2.2946	-8.75%
1996-03-08	0	0.800	0.800	0.820	0.800	0.800	206,000	164,800	0.8000	2.554	2.554	2.618	2.554	2.554	64,534	2.5537	0.00%
1996-03-07	0	0.800	0.800	0.820	0.790	0.830	574,400	462,908	0.8059	2.554	2.554	2.618	2.522	2.649	179,943	2.5725	-2.44%
1996-03-06	0	0.820	0.810	0.820	0.810	0.830	856,000	706,800	0.8257	2.618	2.586	2.618	2.586	2.649	268,161	2.6357	-2.38%
1996-03-05	0	0.840	0.820	0.840	0.820	0.840	630,000	522,700	0.8297	2.681	2.618	2.681	2.618	2.681	197,361	2.6484	2.44%
1996-03-04	0	0.820	0.820	0.830	0.810	0.830	384,000	316,180	0.8234	2.618	2.618	2.649	2.586	2.649	120,296	2.6283	2.50%
1996-03-01	0	0.800	0.790	0.810	0.790	0.800	100,000	79,800	0.7980	2.554	2.522	2.586	2.522	2.554	31,327	2.5473	1.27%
1996-02-29	0	0.790	0.790	0.800	0.780	0.820	602,000	479,000	0.7957	2.522	2.522	2.554	2.490	2.618	188,590	2.5399	-2.47%
1996-02-28	0	0.810	0.810	0.820	0.810	0.810	70,000	56,700	0.8100	2.586	2.586	2.618	2.586	2.586	21,929	2.5856	1.25%
1996-02-27	0	0.800	0.800	0.820	0.790	0.800	74,000	59,160	0.7995	2.554	2.554	2.618	2.522	2.554	23,182	2.5520	-2.44%
1996-02-26	0	0.820	0.810	0.820	0.820	0.820	450,000	369,000	0.8200	2.618	2.586	2.618	2.618	2.618	140,972	2.6175	-1.20%
1996-02-23	0	0.830	0.830	0.840	0.820	0.830	1,270,000	1,049,900	0.8267	2.649	2.649	2.681	2.618	2.649	397,855	2.6389	1.22%
1996-02-22	0	0.820	0.780	0.820	-	-	100,000	81,000	0.8100	2.618	2.490	2.618	-	-	31,327	2.5856	0.00%
1996-02-16	0	0.820	0.810	0.840	0.820	0.840	960,000	797,300	0.8305	2.618	2.586	2.681	2.618	2.681	300,741	2.6511	0.00%
1996-02-15	0	0.820	0.820	0.830	0.800	0.820	358,000	291,040	0.8130	2.618	2.618	2.649	2.554	2.618	112,151	2.5951	2.50%
1996-02-14	0	0.800	0.790	0.800	0.800	0.800	196,000	156,800	0.8000	2.554	2.522	2.554	2.554	2.554	61,401	2.5537	-1.23%
1996-02-13	0	0.810	0.800	0.840	0.810	0.840	1,124,000	921,840	0.8201	2.586	2.554	2.681	2.586	2.681	352,118	2.6180	-1.22%
1996-02-12	0	0.820	0.810	0.830	0.810	0.830	872,000	714,680	0.8196	2.618	2.586	2.649	2.586	2.649	273,173	2.6162	-1.20%
1996-02-09	0	0.830	0.830	0.840	0.820	0.860	1,600,000	1,350,480	0.8441	2.649	2.649	2.681	2.618	2.745	501,235	2.6943	-2.35%
1996-02-08	0	0.850	0.850	0.860	0.850	0.900	1,530,000	1,330,300	0.8695	2.713	2.713	2.745	2.713	2.873	479,306	2.7755	-6.59%
1996-02-07	0	0.910	0.900	0.920	0.880	0.920	5,360,000	4,812,140	0.8978	2.905	2.873	2.937	2.809	2.937	1,679,137	2.8658	-1.09%
1996-02-06	0	0.920	0.910	0.930	0.880	0.920	9,086,000	8,246,120	0.9076	2.937	2.905	2.969	2.809	2.937	2,846,389	2.8970	5.75%
1996-02-05	0	0.870	0.860	0.870	0.850	0.870	8,760,000	7,560,800	0.8631	2.777	2.745	2.777	2.713	2.777	2,744,262	2.7551	4.82%
1996-02-02	0	0.830	0.830	0.840	0.820	0.850	6,338,000	5,329,000	0.8408	2.649	2.649	2.681	2.618	2.713	1,985,517	2.6839	1.22%
1996-02-01	0	0.820	0.820	0.830	0.770	0.840	3,972,000	3,233,260	0.8140	2.618	2.618	2.649	2.458	2.681	1,244,316	2.5984	6.49%
1996-01-31	0	0.770	0.770	0.780	0.760	0.810	3,042,000	2,364,660	0.7773	2.458	2.458	2.490	2.426	2.586	952,973	2.4814	-2.53%
1996-01-30	0	0.790	0.790	0.810	0.790	0.850	8,288,000	6,842,800	0.8256	2.522	2.522	2.586	2.522	2.713	2,596,398	2.6355	-3.66%
1996-01-29	0	0.820	0.810	0.830	0.750	0.840	14,572,000	11,738,220	0.8055	2.618	2.586	2.649	2.394	2.681	4,564,998	2.5714	12.33%
1996-01-26	0	0.730	0.730	0.740	0.730	0.750	4,318,000	3,188,460	0.7384	2.330	2.330	2.362	2.330	2.394	1,352,708	2.3571	1.39%
1996-01-25	0	0.720	0.720	0.730	0.720	0.760	4,086,000	2,988,860	0.7315	2.298	2.298	2.330	2.298	2.426	1,280,029	2.3350	1.41%
1996-01-24	0	0.710	0.710	0.720	0.700	0.740	3,122,000	2,259,600	0.7238	2.266	2.266	2.298	2.234	2.362	978,035	2.3103	0.00%
1996-01-23	0	0.710	0.700	0.710	0.700	0.720	1,492,000	1,059,220	0.7099	2.266	2.234	2.266	2.234	2.298	467,402	2.2662	-1.39%
1996-01-22	0	0.720	0.710	0.720	0.710	0.750	716,000	522,160	0.7293	2.298	2.266	2.298	2.266	2.394	224,303	2.3279	-1.37%
1996-01-19	0	0.730	0.730	0.740	0.730	0.760	1,390,000	1,026,800	0.7387	2.330	2.330	2.362	2.330	2.426	435,448	2.3580	0.00%
1996-01-18	0	0.730	0.730	0.740	0.730	0.750	1,552,000	1,146,220	0.7385	2.330	2.330	2.362	2.330	2.394	486,198	2.3575	-1.35%
1996-01-17	0	0.740	0.730	0.740	0.730	0.770	4,408,000	3,275,880	0.7432	2.362	2.330	2.362	2.330	2.458	1,380,903	2.3723	1.37%
1996-01-16	0	0.730	0.720	0.730	0.710	0.730	1,336,000	969,620	0.7258	2.330	2.298	2.330	2.266	2.330	418,531	2.3167	1.39%
1996-01-15	0	0.720	0.720	0.730	0.710	0.740	1,126,000	817,500	0.7260	2.298	2.298	2.330	2.266	2.362	352,744	2.3175	0.00%
1996-01-12	0	0.720	0.720	0.730	0.700	0.760	2,584,000	1,883,200	0.7288	2.298	2.298	2.330	2.234	2.426	809,495	2.3264	-2.70%
1996-01-11	0	0.740	0.730	0.750	0.700	0.750	3,942,000	2,886,440	0.7322	2.362	2.330	2.394	2.234	2.394	1,234,918	2.3374	5.71%
1996-01-10	0	0.700	0.700	0.710	0.690	0.720	2,860,000	2,012,720	0.7037	2.234	2.234	2.266	2.203	2.298	895,958	2.2464	-4.11%
1996-01-09	0	0.730	0.720	0.730	0.700	0.730	4,810,000	3,461,400	0.7196	2.330	2.298	2.330	2.234	2.330	1,506,838	2.2971	5.80%
1996-01-08	0	0.690	0.680	0.690	0.650	0.720	3,386,000	2,339,840	0.6910	2.203	2.171	2.203	2.075	2.298	1,060,739	2.2059	7.81%
1996-01-05	0	0.640	0.630	0.640	0.620	0.640	334,000	211,320	0.6327	2.043	2.011	2.043	1.979	2.043	104,633	2.0196	1.59%
1996-01-04	0	0.630	0.620	0.630	0.630	0.660	626,000	402,360	0.6427	2.011	1.979	2.011	2.011	2.107	196,108	2.0517	-1.56%
1996-01-03	0	0.640	0.630	0.650	0.600	0.640	832,000	515,580	0.6197	2.043	2.011	2.075	1.915	2.043	260,642	1.9781	6.67%
1996-01-02	0	0.600	0.590	0.610	0.590	0.600	376,000	223,600	0.5947	1.915	1.883	1.947	1.883	1.915	117,790	1.8983	1.69%
1995-12-29	0	0.590	0.580	0.590	0.580	0.610	1,720,000	1,020,620	0.5934	1.883	1.851	1.883	1.851	1.947	538,828	1.8941	0.00%
1995-12-28	0	0.590	0.580	0.590	0.570	0.590	348,000	203,160	0.5838	1.883	1.851	1.883	1.820	1.883	109,019	1.8635	-3.28%
1995-12-27	0	0.610	0.600	0.610	0.610	0.620	560,000	343,700	0.6138	1.947	1.915	1.947	1.947	1.979	175,432	1.9592	-1.61%
1995-12-22	0	0.620	0.620	0.640	0.620	0.620	190,000	119,300	0.6279	1.979	1.979	2.043	1.979	1.979	59,522	2.0043	1.64%
1995-12-21	0	0.610	0.610	0.630	0.610	0.620	540,000	331,700	0.6143	1.947	1.947	2.011	1.947	1.979	169,167	1.9608	-3.17%
1995-12-20	0	0.630	0.630	0.650	0.600	0.640	1,414,000	891,700	0.6306	2.011	2.011	2.075	1.915	2.043	442,966	2.0130	0.00%
1995-12-19	0	0.630	0.610	0.630	0.610	0.640	704,000	438,600	0.6230	2.011	1.947	2.011	1.947	2.043	220,543	1.9887	-3.08%
1995-12-18	0	0.650	0.650	0.670	0.640	0.660	430,000	278,840	0.6485	2.075	2.075	2.139	2.043	2.107	134,707	2.0700	-1.52%
1995-12-15	0	0.660	0.660	0.680	0.660	0.680	1,000,000	670,220	0.6702	2.107	2.107	2.171	2.107	2.171	313,272	2.1394	-1.49%
1995-12-14	0	0.670	0.670	0.700	0.660	0.690	1,248,000	839,840	0.6729	2.139	2.139	2.234	2.107	2.203	390,963	2.1481	-1.47%
1995-12-13	0	0.680	0.680	0.700	0.670	0.710	192,000	133,940	0.6976	2.171	2.171	2.234	2.139	2.266	60,148	2.2268	-2.86%
1995-12-12	0	0.700	0.700	0.730	0.700	0.710	60,000	42,200	0.7033	2.234	2.234	2.330	2.234	2.266	18,796	2.2451	0.00%
1995-12-11	0	0.700	0.680	0.740	0.700	0.700	100,000	70,000	0.7000	2.234	2.171	2.362	2.234	2.234	31,327	2.2345	-1.41%
1995-12-08	0	0.710	0.710	0.720	0.710	0.740	380,000	272,700	0.7176	2.266	2.266	2.298	2.266	2.362	119,043	2.2908	-1.39%
1995-12-07	0	0.720	0.710	0.720	0.720	0.720	480,000	345,600	0.7200	2.298	2.266	2.298	2.298	2.298	150,371	2.2983	0.00%
1995-12-06	0	0.720	0.720	0.730	0.720	0.740	176,000	128,140	0.7281	2.298	2.298	2.330	2.298	2.362	55,136	2.3241	0.00%
1995-12-05	0	0.720	0.720	0.740	0.720	0.770	550,000	406,400	0.7389	2.298	2.298	2.362	2.298	2.458	172,300	2.3587	-2.70%
1995-12-04	0	0.740	0.740	0.750	0.730	0.770	1,010,000	750,900	0.7435	2.362	2.362	2.394	2.330	2.458	316,405	2.3732	2.78%
1995-12-01	0	0.720	0.720	0.730	0.720	0.730	340,000	247,200	0.7271	2.298	2.298	2.330	2.298	2.330	106,512	2.3209	-1.37%
1995-11-30	0	0.730	0.720	0.730	0.730	0.730	326,000	237,980	0.7300	2.330	2.298	2.330	2.330	2.330	102,127	2.3302	0.00%
1995-11-29	0	0.730	0.720	0.740	0.730	0.740	240,000	175,500	0.7313	2.330	2.298	2.362	2.330	2.362	75,185	2.3342	-1.35%
1995-11-28	0	0.740	0.720	0.740	0.740	0.760	656,000	496,560	0.7570	2.362	2.298	2.362	2.362	2.426	205,506	2.4163	-1.33%
1995-11-27	0	0.750	0.740	0.760	0.730	0.750	150,000	111,400	0.7427	2.394	2.362	2.426	2.330	2.394	46,991	2.3707	4.17%
1995-11-24	0	0.720	0.720	0.750	0.710	0.720	160,000	114,600	0.7163	2.298	2.298	2.394	2.266	2.298	50,124	2.2864	1.41%
1995-11-23	0	0.710	0.700	0.710	0.710	0.720	70,000	49,900	0.7129	2.266	2.234	2.266	2.266	2.298	21,929	2.2755	1.43%
1995-11-22	0	0.700	0.700	0.720	0.700	0.720	70,000	49,600	0.7086	2.234	2.234	2.298	2.234	2.298	21,929	2.2618	-1.41%
1995-11-21	0	0.710	0.700	0.720	0.700	0.710	350,000	247,200	0.7063	2.266	2.234	2.298	2.234	2.266	109,645	2.2545	0.00%
1995-11-20	0	0.710	0.710	0.720	0.700	0.710	80,000	56,200	0.7025	2.266	2.266	2.298	2.234	2.266	25,062	2.2425	0.00%
1995-11-17	0	0.710	0.710	0.720	0.710	0.710	140,000	99,400	0.7100	2.266	2.266	2.298	2.266	2.266	43,858	2.2664	1.43%
1995-11-16	0	0.700	0.700	0.720	0.700	0.720	126,000	89,200	0.7079	2.234	2.234	2.298	2.234	2.298	39,472	2.2598	-1.41%
1995-11-15	0	0.710	0.710	0.720	0.710	0.720	242,000	174,040	0.7192	2.266	2.266	2.298	2.266	2.298	75,812	2.2957	0.00%
1995-11-14	0	0.710	0.710	0.750	0.700	0.710	76,000	53,900	0.7092	2.266	2.266	2.394	2.234	2.266	23,809	2.2639	0.00%
1995-11-13	0	0.710	0.700	0.730	0.710	0.710	80,000	56,800	0.7100	2.266	2.234	2.330	2.266	2.266	25,062	2.2664	0.00%
1995-11-10	0	0.710	0.710	0.760	0.710	0.730	100,000	71,400	0.7140	2.266	2.266	2.426	2.266	2.330	31,327	2.2792	-2.74%
1995-11-09	0	0.730	0.730	0.770	0.730	0.740	282,000	206,660	0.7328	2.330	2.330	2.458	2.330	2.362	88,343	2.3393	0.00%
1995-11-08	0	0.730	0.730	-	0.720	0.750	582,000	422,600	0.7261	2.330	2.330	-	2.298	2.394	182,324	2.3178	0.00%
1995-11-07	0	0.730	0.730	0.740	0.730	0.750	624,000	459,960	0.7371	2.330	2.330	2.362	2.330	2.394	195,482	2.3530	0.00%
1995-11-06	0	0.730	0.730	0.760	0.730	0.730	106,000	77,380	0.7300	2.330	2.330	2.426	2.330	2.330	33,207	2.3302	0.00%
1995-11-03	0	0.730	0.730	0.750	0.730	0.730	46,000	33,580	0.7300	2.330	2.330	2.394	2.330	2.330	14,411	2.3302	-1.35%
1995-11-02	0	0.740	0.730	0.740	0.740	0.750	170,000	126,000	0.7412	2.362	2.330	2.362	2.362	2.394	53,256	2.3659	0.00%
1995-10-31	0	0.740	0.740	0.750	0.740	0.750	858,000	635,080	0.7402	2.362	2.362	2.394	2.362	2.394	268,787	2.3628	2.78%
1995-10-30	0	0.720	0.710	0.740	0.720	0.760	132,000	97,320	0.7373	2.298	2.266	2.362	2.298	2.426	41,352	2.3535	-2.70%
1995-10-27	0	0.740	0.740	0.750	0.740	0.750	320,000	238,300	0.7447	2.362	2.362	2.394	2.362	2.394	100,247	2.3771	0.00%
1995-10-26	0	0.740	0.730	0.740	0.730	0.750	126,000	93,740	0.7440	2.362	2.330	2.362	2.330	2.394	39,472	2.3748	-1.33%
1995-10-25	0	0.750	0.710	0.770	0.750	0.770	188,000	141,240	0.7513	2.394	2.266	2.458	2.394	2.458	58,895	2.3982	-2.60%
1995-10-24	0	0.770	0.770	0.780	0.770	0.770	230,000	177,100	0.7700	2.458	2.458	2.490	2.458	2.458	72,053	2.4579	0.00%
1995-10-23	0	0.770	0.770	0.780	0.760	0.760	226,000	171,760	0.7600	2.458	2.458	2.490	2.426	2.426	70,799	2.4260	1.32%
1995-10-20	0	0.760	0.750	0.790	0.760	0.770	240,000	183,400	0.7642	2.426	2.394	2.522	2.426	2.458	75,185	2.4393	-1.30%
1995-10-19	0	0.770	0.770	0.790	0.750	0.770	302,000	232,500	0.7699	2.458	2.458	2.522	2.394	2.458	94,608	2.4575	-3.75%
1995-10-18	0	0.800	-	0.800	0.790	0.820	921,000	742,770	0.8065	2.554	-	2.554	2.522	2.618	288,523	2.5744	-1.23%
1995-10-17	0	0.810	0.810	0.820	0.810	0.820	528,000	430,680	0.8157	2.586	2.586	2.618	2.586	2.618	165,408	2.6038	-1.22%
1995-10-16	0	0.820	0.810	0.820	0.810	0.850	870,000	721,640	0.8295	2.618	2.586	2.618	2.586	2.713	272,547	2.6478	1.23%
1995-10-13	0	0.810	0.810	0.820	0.800	0.820	270,000	217,200	0.8044	2.586	2.586	2.618	2.554	2.618	84,583	2.5679	0.00%
1995-10-12	0	0.810	0.810	0.820	0.810	0.820	492,000	401,900	0.8169	2.586	2.586	2.618	2.586	2.618	154,130	2.6075	-1.22%
1995-10-11	0	0.820	0.810	0.820	0.820	0.830	138,000	113,580	0.8230	2.618	2.586	2.618	2.618	2.649	43,232	2.6272	-2.38%
1995-10-10	0	0.840	0.830	0.840	0.840	0.850	1,374,000	1,163,220	0.8466	2.681	2.649	2.681	2.681	2.713	430,436	2.7024	-1.18%
1995-10-09	0	0.850	0.850	0.860	0.850	0.870	996,000	861,320	0.8648	2.713	2.713	2.745	2.713	2.777	312,019	2.7605	-4.49%
1995-10-06	0	0.890	0.870	0.890	0.850	0.890	4,740,000	4,150,400	0.8756	2.841	2.777	2.841	2.713	2.841	1,484,909	2.7951	1.14%
1995-10-05	0	0.880	0.880	0.890	0.870	0.880	2,464,000	2,168,000	0.8799	2.809	2.809	2.841	2.777	2.809	771,902	2.8086	-2.22%
1995-10-04	0	0.900	0.900	0.910	0.870	0.930	9,306,000	8,344,840	0.8967	2.873	2.873	2.905	2.777	2.969	2,915,308	2.8624	1.12%
1995-10-03	0	0.890	0.880	0.890	0.820	0.900	7,714,000	6,760,180	0.8764	2.841	2.809	2.841	2.618	2.873	2,416,580	2.7974	11.25%
1995-10-02	0	0.800	0.790	0.810	0.720	0.810	7,492,000	5,779,540	0.7714	2.554	2.522	2.586	2.298	2.586	2,347,033	2.4625	15.94%
1995-09-29	0	0.690	0.690	0.700	0.680	0.720	5,914,000	4,137,640	0.6996	2.203	2.203	2.234	2.171	2.298	1,852,690	2.2333	1.47%
1995-09-28	0	0.680	0.680	0.690	0.640	0.690	5,352,000	3,545,400	0.6624	2.171	2.171	2.203	2.043	2.203	1,676,631	2.1146	1.49%
1995-09-27	0	0.670	0.660	0.680	0.660	0.680	1,136,000	762,120	0.6709	2.139	2.107	2.171	2.107	2.171	355,877	2.1415	1.52%
1995-09-26	0	0.660	0.660	0.690	0.660	0.660	54,000	35,640	0.6600	2.107	2.107	2.203	2.107	2.107	16,917	2.1068	1.54%
1995-09-25	0	0.650	0.640	0.660	0.640	0.660	230,000	149,760	0.6511	2.075	2.043	2.107	2.043	2.107	72,053	2.0785	-2.99%
1995-09-22	0	0.670	0.660	0.670	0.650	0.670	2,614,000	1,750,980	0.6698	2.139	2.107	2.139	2.075	2.139	818,893	2.1382	-1.47%
1995-09-21	0	0.680	0.660	0.680	0.650	0.680	1,800,000	1,203,960	0.6689	2.171	2.107	2.171	2.075	2.171	563,889	2.1351	4.62%
1995-09-20	0	0.650	0.650	0.660	0.640	0.650	430,000	279,240	0.6494	2.075	2.075	2.107	2.043	2.075	134,707	2.0729	0.00%
1995-09-19	0	0.650	0.640	0.650	0.640	0.650	314,000	203,680	0.6487	2.075	2.043	2.075	2.043	2.075	98,367	2.0706	-1.52%
1995-09-18	0	0.660	0.650	0.660	0.650	0.670	480,000	318,100	0.6627	2.107	2.075	2.107	2.075	2.139	150,371	2.1154	0.00%
1995-09-15	0	0.660	0.650	0.660	0.660	0.670	672,000	447,040	0.6652	2.107	2.075	2.107	2.107	2.139	210,519	2.1235	-1.49%
1995-09-14	0	0.670	0.660	0.670	0.670	0.690	732,000	496,460	0.6782	2.139	2.107	2.139	2.139	2.203	229,315	2.1650	-1.47%
1995-09-13	0	0.680	0.670	0.690	0.670	0.680	398,000	270,460	0.6795	2.171	2.139	2.203	2.139	2.171	124,682	2.1692	3.03%
1995-09-12	0	0.660	0.660	0.680	0.640	0.660	284,000	187,100	0.6588	2.107	2.107	2.171	2.043	2.107	88,969	2.1030	1.54%
1995-09-11	0	0.650	0.650	0.670	0.650	0.680	200,000	132,640	0.6632	2.075	2.075	2.139	2.075	2.171	62,654	2.1170	-1.52%
1995-09-08	0	0.660	0.660	0.670	0.660	0.660	46,000	30,360	0.6600	2.107	2.107	2.139	2.107	2.107	14,411	2.1068	1.54%
1995-09-07	0	0.650	0.650	0.680	0.650	0.650	330,000	214,500	0.6500	2.075	2.075	2.171	2.075	2.075	103,380	2.0749	0.00%
1995-09-06	0	0.650	0.650	0.670	-	-	0	0	-	2.075	2.075	2.139	-	-	0	-	0.00%
1995-09-05	0	0.650	0.640	0.660	0.640	0.660	238,000	155,320	0.6526	2.075	2.043	2.107	2.043	2.107	74,559	2.0832	-1.52%
1995-09-04	0	0.660	0.650	0.680	0.650	0.660	308,000	203,000	0.6591	2.107	2.075	2.171	2.075	2.107	96,488	2.1039	3.13%
1995-09-01	0	0.640	0.630	0.650	0.630	0.650	350,000	225,100	0.6431	2.043	2.011	2.075	2.011	2.075	109,645	2.0530	-1.54%
1995-08-31	0	0.650	0.650	0.660	0.630	0.660	248,000	161,240	0.6502	2.075	2.075	2.107	2.011	2.107	77,691	2.0754	-1.52%
1995-08-30	0	0.660	0.650	0.660	0.660	0.670	306,000	203,720	0.6658	2.107	2.075	2.107	2.107	2.139	95,861	2.1252	-1.49%
1995-08-29	0	0.670	0.660	0.690	0.670	0.690	246,000	166,520	0.6769	2.139	2.107	2.203	2.139	2.203	77,065	2.1608	0.00%
1995-08-25	0	0.670	0.660	0.690	0.670	0.670	126,000	84,420	0.6700	2.139	2.107	2.203	2.139	2.139	39,472	2.1387	-1.47%
1995-08-24	0	0.680	0.660	0.700	0.680	0.680	50,000	34,000	0.6800	2.171	2.107	2.234	2.171	2.171	15,664	2.1706	-1.45%
1995-08-23	0	0.690	0.680	0.700	0.640	0.700	224,000	154,300	0.6888	2.203	2.171	2.234	2.043	2.234	70,173	2.1989	2.99%
1995-08-22	0	0.670	0.670	0.700	0.670	0.700	812,000	550,300	0.6777	2.139	2.139	2.234	2.139	2.234	254,377	2.1633	-6.94%
1995-08-21	0	0.720	0.690	0.720	0.700	0.720	552,000	387,440	0.7019	2.298	2.203	2.298	2.234	2.298	172,926	2.2405	-1.37%
1995-08-18	0	0.730	0.720	0.730	0.700	0.730	64,000	45,240	0.7069	2.330	2.298	2.330	2.234	2.330	20,049	2.2564	0.00%
1995-08-17	0	0.730	0.700	0.730	-	-	0	0	-	2.330	2.234	2.330	-	-	0	-	-1.35%
1995-08-16	0	0.740	0.720	0.740	0.740	0.740	90,000	66,600	0.7400	2.362	2.298	2.362	2.362	2.362	28,194	2.3622	0.00%
1995-08-15	0	0.740	0.730	0.740	0.740	0.750	2,030,000	1,503,500	0.7406	2.362	2.330	2.362	2.362	2.394	635,942	2.3642	0.00%
1995-08-14	0	0.740	0.740	0.750	0.740	0.760	3,200,000	2,374,100	0.7419	2.362	2.362	2.394	2.362	2.426	1,002,470	2.3683	-1.33%
1995-08-11	0	0.750	0.740	0.750	0.730	0.750	2,784,000	2,062,420	0.7408	2.394	2.362	2.394	2.330	2.394	872,149	2.3648	1.35%
1995-08-10	0	0.740	0.740	0.750	0.730	0.750	5,590,000	4,133,400	0.7394	2.362	2.362	2.394	2.330	2.394	1,751,190	2.3603	0.00%
1995-08-09	0	0.740	0.740	0.750	0.740	0.760	1,402,000	1,054,800	0.7524	2.362	2.362	2.394	2.362	2.426	439,207	2.4016	-2.63%
1995-08-08	0	0.760	0.750	0.760	0.750	0.760	346,000	262,460	0.7586	2.426	2.394	2.426	2.394	2.426	108,392	2.4214	0.00%
1995-08-07	0	0.760	0.760	0.770	0.760	0.760	402,000	305,520	0.7600	2.426	2.426	2.458	2.426	2.426	125,935	2.4260	-2.56%
1995-08-04	0	0.780	0.770	0.780	0.770	0.780	544,000	423,660	0.7788	2.490	2.458	2.490	2.458	2.490	170,420	2.4860	0.00%
1995-08-03	0	0.780	0.780	0.790	0.780	0.780	490,000	382,200	0.7800	2.490	2.490	2.522	2.490	2.490	153,503	2.4898	0.00%
1995-08-02	0	0.780	0.780	0.790	0.770	0.790	278,000	216,740	0.7796	2.490	2.490	2.522	2.458	2.522	87,090	2.4887	0.00%
1995-08-01	0	0.780	0.780	0.790	0.760	0.780	1,140,000	872,400	0.7653	2.490	2.490	2.522	2.426	2.490	357,130	2.4428	0.00%
1995-07-31	0	0.780	0.780	0.790	0.770	0.780	210,000	163,100	0.7767	2.490	2.490	2.522	2.458	2.490	65,787	2.4792	0.00%
1995-07-28	0	0.780	0.770	0.790	0.770	0.790	3,040,000	2,351,280	0.7734	2.490	2.458	2.522	2.458	2.522	952,347	2.4689	-1.27%
1995-07-27	0	0.790	0.790	0.800	0.790	0.790	424,000	332,960	0.7853	2.522	2.522	2.554	2.522	2.522	132,827	2.5067	1.28%
1995-07-26	0	0.780	0.780	0.790	0.780	0.820	1,820,000	1,446,520	0.7948	2.490	2.490	2.522	2.490	2.618	570,155	2.5371	0.00%
1995-07-25	0	0.780	0.770	0.780	0.780	0.790	1,090,000	853,400	0.7829	2.490	2.458	2.490	2.490	2.522	341,466	2.4992	1.30%
1995-07-24	0	0.770	0.770	0.780	0.770	0.780	750,000	579,140	0.7722	2.458	2.458	2.490	2.458	2.490	234,954	2.4649	0.00%
1995-07-21	0	0.770	0.770	0.800	0.770	0.790	1,238,000	964,680	0.7792	2.458	2.458	2.554	2.458	2.522	387,831	2.4874	-2.53%
1995-07-20	0	0.790	0.780	0.790	0.750	0.790	784,000	612,840	0.7817	2.522	2.490	2.522	2.394	2.522	245,605	2.4952	2.60%
1995-07-19	0	0.770	0.760	0.780	0.770	0.800	2,316,000	1,817,740	0.7849	2.458	2.426	2.490	2.458	2.554	725,538	2.5054	-3.75%
1995-07-18	0	0.800	0.790	0.810	0.780	0.830	5,442,000	4,402,640	0.8090	2.554	2.522	2.586	2.490	2.649	1,704,826	2.5825	3.90%
1995-07-17	0	0.770	0.760	0.780	0.760	0.800	2,582,000	2,019,980	0.7823	2.458	2.426	2.490	2.426	2.554	808,868	2.4973	-8.33%
1995-07-14	0	0.840	0.840	0.850	0.830	0.910	18,750,000	16,370,220	0.8731	2.681	2.681	2.713	2.649	2.905	5,873,848	2.7870	-12.50%
1995-07-13	0	0.960	0.940	0.960	0.840	0.960	17,880,000	16,578,240	0.9272	3.064	3.001	3.064	2.681	3.064	5,601,302	2.9597	12.94%
1995-07-12	0	0.850	0.850	0.860	0.770	0.860	8,150,000	6,575,280	0.8068	2.713	2.713	2.745	2.458	2.745	2,553,166	2.5753	11.84%
1995-07-11	0	0.760	0.750	0.770	0.750	0.790	3,364,000	2,567,800	0.7633	2.426	2.394	2.458	2.394	2.522	1,053,847	2.4366	-2.56%
1995-07-10	0	0.780	0.770	0.780	0.760	0.790	1,280,025	987,018	0.7711	2.490	2.458	2.490	2.426	2.522	400,996	2.4614	-1.27%
1995-07-07	0	0.790	0.780	0.790	0.780	0.810	3,734,000	2,954,380	0.7912	2.522	2.490	2.522	2.490	2.586	1,169,757	2.5256	1.28%
1995-07-06	0	0.780	0.770	0.780	0.750	0.780	5,610,000	4,311,300	0.7685	2.490	2.458	2.490	2.394	2.490	1,757,455	2.4531	4.00%
1995-07-05	0	0.750	0.740	0.750	0.750	0.760	1,470,000	1,108,100	0.7538	2.394	2.362	2.394	2.394	2.426	460,510	2.4062	-1.32%
1995-07-04	0	0.760	0.750	0.760	0.750	0.760	420,000	319,160	0.7599	2.426	2.394	2.426	2.394	2.426	131,574	2.4257	0.00%
1995-07-03	0	0.760	0.760	0.770	0.750	0.780	3,058,000	2,357,620	0.7710	2.426	2.426	2.458	2.394	2.490	957,986	2.4610	-1.30%
1995-06-30	0	0.770	0.770	0.780	0.740	0.790	5,836,000	4,478,280	0.7674	2.458	2.458	2.490	2.362	2.522	1,828,255	2.4495	2.67%
1995-06-29	0	0.750	0.740	0.750	0.740	0.750	1,206,000	898,200	0.7448	2.394	2.362	2.394	2.362	2.394	377,806	2.3774	0.00%
1995-06-28	0	0.750	0.740	0.750	0.740	0.760	2,186,000	1,625,180	0.7434	2.394	2.362	2.394	2.362	2.426	684,812	2.3732	0.00%
1995-06-27	0	0.750	0.750	0.760	0.730	0.760	1,170,000	871,660	0.7450	2.394	2.394	2.426	2.330	2.426	366,528	2.3782	1.35%
1995-06-26	0	0.740	0.730	0.740	0.730	0.740	652,000	480,040	0.7363	2.362	2.330	2.362	2.330	2.362	204,253	2.3502	-1.33%
1995-06-23	0	0.750	0.750	0.760	0.750	0.760	148,000	111,300	0.7520	2.394	2.394	2.426	2.394	2.426	46,364	2.4006	1.35%
1995-06-22	0	0.740	0.740	0.760	0.740	0.750	90,000	67,400	0.7489	2.362	2.362	2.426	2.362	2.394	28,194	2.3905	0.00%
1995-06-21	0	0.740	0.740	0.750	0.740	0.760	410,000	308,500	0.7524	2.362	2.362	2.394	2.362	2.426	128,441	2.4019	-2.63%
1995-06-20	0	0.760	0.740	0.750	0.750	0.780	576,000	440,860	0.7654	2.426	2.362	2.394	2.394	2.490	180,445	2.4432	-1.30%
1995-06-16	0	0.770	0.770	0.780	0.770	0.800	2,882,000	2,255,280	0.7825	2.458	2.458	2.490	2.458	2.554	902,850	2.4980	4.05%
1995-06-15	0	0.740	0.740	0.760	0.740	0.750	226,000	169,240	0.7488	2.362	2.362	2.426	2.362	2.394	70,799	2.3904	0.00%
1995-06-14	0	0.740	0.740	0.760	0.740	0.750	368,000	273,940	0.7444	2.362	2.362	2.426	2.362	2.394	115,284	2.3762	-1.33%
1995-06-13	0	0.750	0.740	0.760	0.740	0.750	226,000	168,660	0.7463	2.394	2.362	2.426	2.362	2.394	70,799	2.3822	1.35%
1995-06-12	0	0.740	0.740	0.750	0.740	0.760	104,000	77,300	0.7433	2.362	2.362	2.394	2.362	2.426	32,580	2.3726	-1.33%
1995-06-09	0	0.750	0.730	0.750	0.740	0.750	74,000	54,960	0.7427	2.394	2.330	2.394	2.362	2.394	23,182	2.3708	1.35%
1995-06-08	0	0.740	0.740	-	0.720	0.740	452,000	331,560	0.7335	2.362	2.362	-	2.298	2.362	141,599	2.3415	2.78%
1995-06-07	0	0.720	0.720	0.730	0.710	0.720	80,000	57,500	0.7188	2.298	2.298	2.330	2.266	2.298	25,062	2.2943	0.00%
1995-06-06	0	0.720	0.720	0.740	0.710	0.730	330,000	237,920	0.7210	2.298	2.298	2.362	2.266	2.330	103,380	2.3014	-1.37%
1995-06-05	0	0.730	0.720	0.740	0.720	0.760	938,000	694,060	0.7399	2.330	2.298	2.362	2.298	2.426	293,849	2.3620	-3.95%
1995-06-01	0	0.760	0.760	0.770	0.750	0.760	156,000	118,360	0.7587	2.426	2.426	2.458	2.394	2.426	48,870	2.4219	0.00%
1995-05-31	0	0.760	0.750	0.770	0.750	0.760	160,000	121,000	0.7563	2.426	2.394	2.458	2.394	2.426	50,124	2.4140	2.70%
1995-05-30	0	0.740	0.740	0.750	0.730	0.740	294,000	217,360	0.7393	2.362	2.362	2.394	2.330	2.362	92,102	2.3600	1.37%
1995-05-29	0	0.730	0.730	0.740	0.730	0.750	230,000	170,160	0.7398	2.330	2.330	2.362	2.330	2.394	72,053	2.3616	-2.67%
1995-05-26	0	0.750	0.740	0.760	0.750	0.760	118,000	88,580	0.7507	2.394	2.362	2.426	2.394	2.426	36,966	2.3963	0.00%
1995-05-25	0	0.750	0.750	0.760	0.730	0.740	146,000	107,540	0.7366	2.394	2.394	2.426	2.330	2.362	45,738	2.3512	1.35%
1995-05-24	0	0.740	0.730	0.770	0.730	0.740	238,000	176,040	0.7397	2.362	2.330	2.458	2.330	2.362	74,559	2.3611	-3.90%
1995-05-23	0	0.770	0.770	0.790	0.750	0.770	160,000	122,700	0.7669	2.458	2.458	2.522	2.394	2.458	50,124	2.4480	1.32%
1995-05-22	0	0.760	0.760	0.770	0.720	0.760	126,000	94,560	0.7505	2.426	2.426	2.458	2.298	2.426	39,472	2.3956	1.33%
1995-05-19	0	0.750	0.740	0.750	0.740	0.750	184,000	136,460	0.7416	2.394	2.362	2.394	2.362	2.394	57,642	2.3674	-2.60%
1995-05-18	0	0.770	0.760	0.780	0.760	0.770	128,000	97,680	0.7631	2.458	2.426	2.490	2.426	2.458	40,099	2.4360	-1.28%
1995-05-17	0	0.780	0.780	0.790	0.770	0.790	426,000	333,980	0.7840	2.490	2.490	2.522	2.458	2.522	133,454	2.5026	-1.27%
1995-05-16	0	0.790	0.770	0.790	0.780	0.800	178,000	139,820	0.7855	2.522	2.458	2.522	2.490	2.554	55,762	2.5074	-1.25%
1995-05-15	0	0.800	0.780	0.800	0.780	0.810	146,000	114,860	0.7867	2.554	2.490	2.554	2.490	2.586	45,738	2.5113	-1.23%
1995-05-12	0	0.810	0.810	0.830	0.780	0.820	468,000	375,220	0.8018	2.586	2.586	2.649	2.490	2.618	146,611	2.5593	1.25%
1995-05-11	0	0.800	0.790	0.830	0.780	0.840	360,000	295,720	0.8214	2.554	2.522	2.649	2.490	2.681	112,778	2.6221	-3.61%
1995-05-10	0	0.830	0.830	0.870	0.770	0.830	964,000	764,340	0.7929	2.649	2.649	2.777	2.458	2.649	301,994	2.5310	9.21%
1995-05-09	0	0.760	0.760	0.770	0.720	0.760	234,000	174,380	0.7452	2.426	2.426	2.458	2.298	2.426	73,306	2.3788	5.56%
1995-05-08	0	0.720	0.720	0.730	0.720	0.730	194,000	139,980	0.7215	2.298	2.298	2.330	2.298	2.330	60,775	2.3033	0.00%
1995-05-05	0	0.720	0.720	0.760	0.710	0.720	58,000	41,580	0.7169	2.298	2.298	2.426	2.266	2.298	18,170	2.2884	1.41%
1995-05-04	0	0.710	0.710	0.740	-	-	0	0	-	2.266	2.266	2.362	-	-	0	-	1.43%
1995-05-03	0	0.700	0.700	0.720	-	-	9,466,000	6,626,200	0.7000	2.234	2.234	2.298	-	-	2,965,432	2.2345	0.00%
1995-05-02	0	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	2.234	2.234	2.266	2.234	2.234	15,664	2.2345	0.00%
1995-05-01	0	0.700	0.680	0.730	0.680	0.700	3,770,000	2,600,980	0.6899	2.234	2.171	2.330	2.171	2.234	1,181,035	2.2023	1.45%
1995-04-28	0	0.690	0.690	0.720	0.680	0.690	192,000	131,500	0.6849	2.203	2.203	2.298	2.171	2.203	60,148	2.1863	0.00%
1995-04-27	0	0.690	0.690	-	0.690	0.710	190,000	132,940	0.6997	2.203	2.203	-	2.203	2.266	59,522	2.2335	-1.43%
1995-04-26	0	0.700	0.680	0.700	0.680	0.700	40,000	27,800	0.6950	2.234	2.171	2.234	2.171	2.234	12,531	2.2185	-2.78%
1995-04-25	0	0.720	0.710	0.740	0.690	0.730	560,000	394,760	0.7049	2.298	2.266	2.362	2.203	2.330	175,432	2.2502	5.88%
1995-04-24	0	0.680	0.680	0.700	0.680	0.720	544,000	382,900	0.7039	2.171	2.171	2.234	2.171	2.298	170,420	2.2468	-5.56%
1995-04-21	0	0.720	0.710	0.740	0.720	0.730	270,000	194,900	0.7219	2.298	2.266	2.362	2.298	2.330	84,583	2.3042	-5.26%
1995-04-20	0	0.760	0.740	0.760	0.740	0.760	266,000	198,980	0.7480	2.426	2.362	2.426	2.362	2.426	83,330	2.3878	0.00%
1995-04-19	0	0.760	0.760	0.780	0.760	0.760	14,000	10,640	0.7600	2.426	2.426	2.490	2.426	2.426	4,386	2.4260	0.00%
1995-04-18	0	0.760	0.760	0.800	0.760	0.770	58,000	44,480	0.7669	2.426	2.426	2.554	2.426	2.458	18,170	2.4480	-2.56%
1995-04-13	0	0.780	0.780	0.790	0.780	0.780	40,000	31,200	0.7800	2.490	2.490	2.522	2.490	2.490	12,531	2.4898	2.63%
1995-04-12	0	0.760	0.760	0.780	0.760	0.760	24,000	18,240	0.7600	2.426	2.426	2.490	2.426	2.426	7,519	2.4260	-3.80%
1995-04-11	0	0.790	0.760	0.790	0.790	0.790	40,000	31,600	0.7900	2.522	2.426	2.522	2.522	2.522	12,531	2.5218	0.00%
1995-04-10	0	0.790	0.790	0.800	0.760	0.770	100,000	76,800	0.7680	2.522	2.522	2.554	2.426	2.458	31,327	2.4515	-1.25%
1995-04-07	0	0.800	0.770	0.800	0.800	0.800	60,000	48,000	0.8000	2.554	2.458	2.554	2.554	2.554	18,796	2.5537	2.56%
1995-04-06	0	0.780	0.780	0.800	0.740	0.800	110,000	86,920	0.7902	2.490	2.490	2.554	2.362	2.554	34,460	2.5224	0.00%
1995-04-04	0	0.780	0.780	0.790	0.780	0.780	56,000	43,680	0.7800	2.490	2.490	2.522	2.490	2.490	17,543	2.4898	-1.27%
1995-04-03	0	0.790	0.790	0.820	0.780	0.800	308,000	245,320	0.7965	2.522	2.522	2.618	2.490	2.554	96,488	2.5425	-4.82%
1995-03-31	0	0.830	0.830	0.850	0.830	0.860	330,000	279,800	0.8479	2.649	2.649	2.713	2.649	2.745	103,380	2.7065	-4.60%
1995-03-30	0	0.870	0.870	0.890	0.870	0.880	1,210,000	1,056,720	0.8733	2.777	2.777	2.841	2.777	2.809	379,059	2.7877	-1.14%
1995-03-29	0	0.880	0.880	0.890	0.870	0.880	1,362,000	1,191,920	0.8751	2.809	2.809	2.841	2.777	2.809	426,676	2.7935	0.00%
1995-03-28	0	0.880	0.880	0.890	0.880	0.890	432,000	381,220	0.8825	2.809	2.809	2.841	2.809	2.841	135,333	2.8169	-1.12%
1995-03-27	0	0.890	0.870	0.890	0.880	0.890	250,000	220,240	0.8810	2.841	2.777	2.841	2.809	2.841	78,318	2.8121	1.14%
1995-03-24	0	0.880	0.880	0.890	0.880	0.880	170,000	149,600	0.8800	2.809	2.809	2.841	2.809	2.809	53,256	2.8091	0.00%
1995-03-23	0	0.880	0.880	0.900	0.870	0.880	148,000	129,740	0.8766	2.809	2.809	2.873	2.777	2.809	46,364	2.7983	1.15%
1995-03-22	0	0.870	0.860	0.880	0.860	0.870	280,000	243,000	0.8679	2.777	2.745	2.809	2.745	2.777	87,716	2.7703	-1.14%
1995-03-21	0	0.880	0.880	0.900	0.880	0.900	532,000	474,880	0.8926	2.809	2.809	2.873	2.809	2.873	166,661	2.8494	-1.12%
1995-03-20	0	0.890	0.880	0.900	0.880	0.890	568,000	503,440	0.8863	2.841	2.809	2.873	2.809	2.841	177,938	2.8293	-1.11%
1995-03-17	0	0.900	0.890	0.900	0.860	0.900	844,000	743,120	0.8805	2.873	2.841	2.873	2.745	2.873	264,401	2.8106	5.88%
1995-03-16	0	0.850	0.850	0.860	0.850	0.850	504,000	428,400	0.8500	2.713	2.713	2.745	2.713	2.713	157,889	2.7133	0.00%
1995-03-15	0	0.850	0.850	0.860	0.820	0.870	1,180,000	993,940	0.8423	2.713	2.713	2.745	2.618	2.777	369,661	2.6888	3.66%
1995-03-14	0	0.820	0.800	0.820	0.800	0.820	110,000	89,060	0.8096	2.618	2.554	2.618	2.554	2.618	34,460	2.5845	1.23%
1995-03-13	0	0.810	0.800	0.820	0.810	0.820	250,000	203,900	0.8156	2.586	2.554	2.618	2.586	2.618	78,318	2.6035	-1.22%
1995-03-10	0	0.820	0.810	0.830	0.810	0.850	874,000	724,220	0.8286	2.618	2.586	2.649	2.586	2.713	273,800	2.6451	0.00%
1995-03-09	0	0.820	0.820	0.830	0.790	0.820	914,000	726,940	0.7953	2.618	2.618	2.649	2.522	2.618	286,331	2.5388	3.80%
1995-03-08	0	0.790	0.790	0.800	0.790	0.800	211,000	168,120	0.7968	2.522	2.522	2.554	2.522	2.554	66,100	2.5434	0.00%
1995-03-07	0	0.790	0.790	0.800	0.780	0.800	278,000	219,600	0.7899	2.522	2.522	2.554	2.490	2.554	87,090	2.5215	-2.47%
1995-03-06	0	0.810	0.800	0.820	0.800	0.820	112,000	90,080	0.8043	2.586	2.554	2.618	2.554	2.618	35,086	2.5674	0.00%
1995-03-03	0	0.810	0.800	0.840	0.800	0.810	42,000	33,820	0.8052	2.586	2.554	2.681	2.554	2.586	13,157	2.5704	-1.22%
1995-03-02	0	0.820	0.800	0.830	0.800	0.820	104,000	83,840	0.8062	2.618	2.554	2.649	2.554	2.618	32,580	2.5733	1.23%
1995-03-01	0	0.810	0.800	0.820	0.810	0.830	510,000	417,400	0.8184	2.586	2.554	2.618	2.586	2.649	159,769	2.6125	-1.22%
1995-02-28	0	0.820	0.820	0.830	0.800	0.820	540,000	439,500	0.8139	2.618	2.618	2.649	2.554	2.618	169,167	2.5980	3.80%
1995-02-27	0	0.790	0.790	0.800	0.790	0.800	118,000	94,200	0.7983	2.522	2.522	2.554	2.522	2.554	36,966	2.5483	-1.25%
1995-02-24	0	0.800	0.790	0.840	0.780	0.800	242,000	191,680	0.7921	2.554	2.522	2.681	2.490	2.554	75,812	2.5284	2.56%
1995-02-23	0	0.780	0.770	0.790	0.780	0.780	396,000	308,880	0.7800	2.490	2.458	2.522	2.490	2.490	124,056	2.4898	1.30%
1995-02-22	0	0.770	0.770	0.790	0.770	0.800	668,000	519,260	0.7773	2.458	2.458	2.522	2.458	2.554	209,266	2.4813	-1.28%
1995-02-21	0	0.780	0.780	0.790	0.780	0.790	216,000	168,980	0.7823	2.490	2.490	2.522	2.490	2.522	67,667	2.4972	0.00%
1995-02-20	0	0.780	0.780	0.790	0.770	0.810	1,140,000	898,220	0.7879	2.490	2.490	2.522	2.458	2.586	357,130	2.5151	-4.88%
1995-02-17	0	0.820	0.820	0.830	0.800	0.840	1,254,000	1,022,800	0.8156	2.618	2.618	2.649	2.554	2.681	392,843	2.6036	0.00%
1995-02-16	0	0.820	0.820	0.840	0.800	0.860	3,466,000	2,894,200	0.8350	2.618	2.618	2.681	2.554	2.745	1,085,800	2.6655	2.50%
1995-02-15	0	0.800	0.800	0.810	0.730	0.800	3,604,000	2,822,598	0.7832	2.554	2.554	2.586	2.330	2.554	1,129,032	2.5000	6.67%
1995-02-14	0	0.750	0.740	0.750	0.730	0.760	3,056,000	2,280,480	0.7462	2.394	2.362	2.394	2.330	2.426	957,359	2.3821	0.00%
1995-02-13	0	0.750	0.750	0.770	0.700	0.780	2,284,000	1,651,320	0.7230	2.394	2.394	2.458	2.234	2.490	715,513	2.3079	8.70%
1995-02-10	0	0.690	0.690	0.700	0.690	0.730	2,090,000	1,483,760	0.7099	2.203	2.203	2.234	2.203	2.330	654,738	2.2662	-2.82%
1995-02-09	0	0.710	0.710	0.720	0.670	0.720	2,846,000	1,974,120	0.6936	2.266	2.266	2.298	2.139	2.298	891,572	2.2142	5.97%
1995-02-08	0	0.670	0.670	0.680	0.670	0.690	1,436,000	974,640	0.6787	2.139	2.139	2.171	2.139	2.203	449,858	2.1665	-1.47%
1995-02-07	0	0.680	0.680	0.690	0.680	0.700	1,328,000	906,340	0.6825	2.171	2.171	2.203	2.171	2.234	416,025	2.1786	1.49%
1995-02-06	0	0.670	0.670	0.680	0.660	0.680	1,736,000	1,165,460	0.6713	2.139	2.139	2.171	2.107	2.171	543,840	2.1430	0.00%
1995-02-03	0	0.670	0.660	0.670	0.660	0.680	612,000	407,360	0.6656	2.139	2.107	2.139	2.107	2.171	191,722	2.1247	-1.47%
1995-01-30	0	0.680	0.620	0.680	0.650	0.680	98,000	64,360	0.6567	2.171	1.979	2.171	2.075	2.171	30,701	2.0964	3.03%
1995-01-27	0	0.660	0.650	0.670	0.640	0.680	254,000	170,640	0.6718	2.107	2.075	2.139	2.043	2.171	79,571	2.1445	3.13%
1995-01-26	0	0.640	0.640	0.670	0.640	0.680	140,000	92,800	0.6629	2.043	2.043	2.139	2.043	2.171	43,858	2.1159	-4.48%
1995-01-25	0	0.670	0.670	0.690	0.670	0.680	170,000	115,300	0.6782	2.139	2.139	2.203	2.139	2.171	53,256	2.1650	-1.47%
1995-01-24	0	0.680	0.680	0.700	0.660	0.680	629,000	420,720	0.6689	2.171	2.171	2.234	2.107	2.171	197,048	2.1351	1.49%
1995-01-23	0	0.670	0.670	0.690	0.670	0.680	230,000	154,300	0.6709	2.139	2.139	2.203	2.139	2.171	72,053	2.1415	-4.29%
1995-01-20	0	0.700	0.690	0.710	0.670	0.700	340,000	235,240	0.6919	2.234	2.203	2.266	2.139	2.234	106,512	2.2086	0.00%
1995-01-19	0	0.700	0.700	0.720	0.690	0.700	514,000	358,620	0.6977	2.234	2.234	2.298	2.203	2.234	161,022	2.2272	-4.11%
1995-01-18	0	0.730	0.700	0.730	0.700	0.730	40,000	28,300	0.7075	2.330	2.234	2.330	2.234	2.330	12,531	2.2584	1.39%
1995-01-17	0	0.720	0.710	0.720	0.700	0.730	84,000	60,020	0.7145	2.298	2.266	2.298	2.234	2.330	26,315	2.2808	1.41%
1995-01-16	0	0.710	0.700	0.710	0.700	0.720	56,000	39,920	0.7129	2.266	2.234	2.266	2.234	2.298	17,543	2.2755	1.43%
1995-01-13	0	0.700	0.700	0.720	0.690	0.720	690,000	483,320	0.7005	2.234	2.234	2.298	2.203	2.298	216,158	2.2360	-2.78%
1995-01-12	0	0.720	0.700	0.720	0.700	0.720	2,910,000	2,052,300	0.7053	2.298	2.234	2.298	2.234	2.298	911,621	2.2513	0.00%
1995-01-11	0	0.720	0.720	0.750	0.720	0.750	232,000	173,020	0.7458	2.298	2.298	2.394	2.298	2.394	72,679	2.3806	0.00%
1995-01-10	0	0.720	0.710	0.720	0.680	0.720	372,000	263,000	0.7070	2.298	2.266	2.298	2.171	2.298	116,537	2.2568	2.86%
1995-01-09	0	0.700	0.700	0.720	0.700	0.730	334,000	240,120	0.7189	2.234	2.234	2.298	2.234	2.330	104,633	2.2949	-6.67%
1995-01-06	0	0.750	0.750	0.760	0.750	0.760	584,000	440,100	0.7536	2.394	2.394	2.426	2.394	2.426	182,951	2.4056	-2.60%
1995-01-05	0	0.770	0.770	0.780	0.770	0.780	542,000	417,540	0.7704	2.458	2.458	2.490	2.458	2.490	169,793	2.4591	1.32%
1995-01-04	0	0.760	0.760	0.770	0.760	0.770	666,000	507,820	0.7625	2.426	2.426	2.458	2.426	2.458	208,639	2.4340	1.33%
1995-01-03	0	0.750	0.750	0.760	0.730	0.760	464,000	345,260	0.7441	2.394	2.394	2.426	2.330	2.426	145,358	2.3752	0.00%
1994-12-30	0	0.750	0.750	0.760	0.740	0.770	1,886,000	1,420,600	0.7532	2.394	2.394	2.426	2.362	2.458	590,831	2.4044	-3.85%
1994-12-29	0	0.780	0.770	0.780	0.750	0.810	1,546,000	1,183,220	0.7653	2.490	2.458	2.490	2.394	2.586	484,318	2.4431	-6.02%
1994-12-28	0	0.830	0.830	0.840	0.810	0.850	728,000	596,240	0.8190	2.649	2.649	2.681	2.586	2.713	228,062	2.6144	-2.35%
1994-12-23	0	0.850	0.840	0.860	0.830	0.850	530,000	444,000	0.8377	2.713	2.681	2.745	2.649	2.713	166,034	2.6741	0.00%
1994-12-22	0	0.850	0.840	0.850	0.840	0.860	618,000	521,360	0.8436	2.713	2.681	2.713	2.681	2.745	193,602	2.6929	0.00%
1994-12-21	0	0.850	0.840	0.850	0.840	0.860	1,434,000	1,212,400	0.8455	2.713	2.681	2.713	2.681	2.745	449,232	2.6988	-1.16%
1994-12-20	0	0.860	0.850	0.870	0.820	0.860	1,274,000	1,069,980	0.8399	2.745	2.713	2.777	2.618	2.745	399,108	2.6809	2.38%
1994-12-19	0	0.840	0.840	0.850	0.840	0.880	964,000	824,340	0.8551	2.681	2.681	2.713	2.681	2.809	301,994	2.7297	-3.45%
1994-12-16	0	0.870	0.860	0.870	0.870	0.910	694,000	609,500	0.8782	2.777	2.745	2.777	2.777	2.905	217,411	2.8034	-3.33%
1994-12-15	0	0.900	0.900	0.910	0.870	0.930	2,400,000	2,165,700	0.9024	2.873	2.873	2.905	2.777	2.969	751,853	2.8805	2.27%
1994-12-14	0	0.880	0.880	0.900	0.870	0.900	464,000	411,220	0.8863	2.809	2.809	2.873	2.777	2.873	145,358	2.8290	-2.22%
1994-12-13	0	0.900	0.900	-	0.890	0.900	562,000	502,960	0.8949	2.873	2.873	-	2.841	2.873	176,059	2.8568	1.12%
1994-12-12	0	0.890	0.890	0.900	0.890	0.900	1,396,000	1,256,000	0.8997	2.841	2.841	2.873	2.841	2.873	437,328	2.8720	-1.11%
1994-12-09	0	0.900	0.900	-	0.850	0.900	570,000	494,820	0.8681	2.873	2.873	-	2.713	2.873	178,565	2.7711	0.00%
1994-12-08	0	0.900	0.900	0.910	0.900	0.910	724,000	653,100	0.9021	2.873	2.873	2.905	2.873	2.905	226,809	2.8795	-1.10%
1994-12-07	0	0.910	0.900	0.920	0.900	0.940	354,000	322,880	0.9121	2.905	2.873	2.937	2.873	3.001	110,898	2.9115	-1.09%
1994-12-06	0	0.920	0.920	0.960	0.900	0.920	432,000	391,560	0.9064	2.937	2.937	3.064	2.873	2.937	135,333	2.8933	1.10%
1994-12-05	0	0.910	0.900	0.910	0.880	0.950	120,000	109,700	0.9142	2.905	2.873	2.905	2.809	3.033	37,593	2.9181	-2.15%
1994-12-02	0	0.930	0.920	0.940	0.900	0.930	360,000	330,100	0.9169	2.969	2.937	3.001	2.873	2.969	112,778	2.9270	-3.12%
1994-12-01	0	0.960	0.940	0.960	0.960	0.970	120,000	115,980	0.9665	3.064	3.001	3.064	3.064	3.096	37,593	3.0852	0.00%
1994-11-30	0	0.960	0.950	0.980	0.940	0.960	536,000	510,620	0.9526	3.064	3.033	3.128	3.001	3.064	167,914	3.0410	-2.04%
1994-11-29	0	0.980	0.970	0.980	0.960	1.000	384,000	378,220	0.9849	3.128	3.096	3.128	3.064	3.192	120,296	3.1441	0.00%
1994-11-28	0	0.980	0.970	1.020	0.980	1.020	106,000	105,700	0.9972	3.128	3.096	3.256	3.128	3.256	33,207	3.1831	-2.00%
1994-11-25	0	1.000	0.990	1.010	0.980	1.010	210,000	208,500	0.9929	3.192	3.160	3.224	3.128	3.224	65,787	3.1693	-0.99%
1994-11-24	0	1.010	1.000	1.010	1.000	1.040	492,000	503,200	1.0228	3.224	3.192	3.224	3.192	3.320	154,130	3.2648	1.00%
1994-11-23	0	1.000	1.000	1.040	0.940	1.000	1,838,000	1,787,940	0.9728	3.192	3.192	3.320	3.001	3.192	575,794	3.1052	-4.76%
1994-11-22	0	1.050	1.040	1.050	1.040	1.110	2,178,000	2,349,960	1.0790	3.352	3.320	3.352	3.320	3.543	682,306	3.4441	-5.41%
1994-11-21	0	1.110	1.110	1.120	1.110	1.130	208,000	233,120	1.1208	3.543	3.543	3.575	3.543	3.607	65,161	3.5776	-3.48%
1994-11-18	0	1.150	1.130	1.150	1.110	1.150	1,322,000	1,484,920	1.1232	3.671	3.607	3.671	3.543	3.671	414,145	3.5855	2.68%
1994-11-17	0	1.120	1.110	1.130	1.110	1.140	1,022,000	1,155,260	1.1304	3.575	3.543	3.607	3.543	3.639	320,164	3.6083	-0.88%
1994-11-16	0	1.130	1.130	1.140	1.110	1.130	892,000	999,840	1.1209	3.607	3.607	3.639	3.543	3.607	279,439	3.5780	0.00%
1994-11-15	0	1.130	1.130	1.140	1.120	1.160	510,000	580,500	1.1382	3.607	3.607	3.639	3.575	3.703	159,769	3.6334	-0.88%
1994-11-14	0	1.140	1.140	1.150	1.130	1.160	370,000	421,040	1.1379	3.639	3.639	3.671	3.607	3.703	115,911	3.6325	-1.72%
1994-11-11	0	1.160	1.150	1.170	1.150	1.170	1,216,000	1,414,600	1.1633	3.703	3.671	3.735	3.671	3.735	380,939	3.7135	0.00%
1994-11-10	0	1.160	1.160	1.170	1.110	1.170	1,858,000	2,144,540	1.1542	3.703	3.703	3.735	3.543	3.735	582,059	3.6844	6.42%
1994-11-09	0	1.090	1.090	1.140	1.050	1.100	402,000	435,780	1.0840	3.479	3.479	3.639	3.352	3.511	125,935	3.4603	0.93%
1994-11-08	0	1.080	1.080	1.090	1.070	1.110	1,130,000	1,223,660	1.0829	3.447	3.447	3.479	3.416	3.543	353,997	3.4567	-2.70%
1994-11-07	0	1.110	1.100	1.110	1.080	1.130	1,668,000	1,846,200	1.1068	3.543	3.511	3.543	3.447	3.607	522,538	3.5331	-1.77%
1994-11-04	0	1.130	1.130	1.170	1.130	1.170	1,116,000	1,285,500	1.1519	3.607	3.607	3.735	3.607	3.735	349,611	3.6769	-3.42%
1994-11-03	0	1.170	1.160	1.180	1.160	1.170	494,000	577,140	1.1683	3.735	3.703	3.767	3.703	3.735	154,756	3.7293	0.00%
1994-11-02	0	1.170	1.170	1.180	1.170	1.190	432,000	508,580	1.1773	3.735	3.735	3.767	3.735	3.799	135,333	3.7580	-0.85%
1994-11-01	0	1.180	1.180	1.190	1.180	1.210	248,000	295,800	1.1927	3.767	3.767	3.799	3.767	3.862	77,691	3.8074	-0.84%
1994-10-31	0	1.190	1.190	1.200	1.170	1.210	1,390,000	1,641,300	1.1808	3.799	3.799	3.831	3.735	3.862	435,448	3.7692	-0.83%
1994-10-28	0	1.200	1.190	1.210	1.190	1.210	936,000	1,124,340	1.2012	3.831	3.799	3.862	3.799	3.862	293,223	3.8344	0.00%
1994-10-27	0	1.200	1.200	1.210	1.200	1.210	920,000	1,108,500	1.2049	3.831	3.831	3.862	3.831	3.862	288,210	3.8462	0.00%
1994-10-26	0	1.200	1.190	1.200	1.190	1.200	1,122,000	1,344,720	1.1985	3.831	3.799	3.831	3.799	3.831	351,491	3.8258	-0.83%
1994-10-25	0	1.210	1.210	1.220	1.200	1.220	962,000	1,161,380	1.2073	3.862	3.862	3.894	3.831	3.894	301,368	3.8537	0.83%
1994-10-24	0	1.200	1.200	1.210	1.200	1.230	2,872,000	3,460,960	1.2051	3.831	3.831	3.862	3.831	3.926	899,717	3.8467	-2.44%
1994-10-21	0	1.230	1.220	1.230	1.220	1.240	1,402,000	1,725,340	1.2306	3.926	3.894	3.926	3.894	3.958	439,207	3.9283	-2.38%
1994-10-20	0	1.260	1.240	1.260	1.240	1.270	386,000	486,060	1.2592	4.022	3.958	4.022	3.958	4.054	120,923	4.0196	0.00%
1994-10-19	0	1.260	1.270	1.280	1.240	1.270	824,000	1,037,040	1.2585	4.022	4.054	4.086	3.958	4.054	258,136	4.0174	0.00%
1994-10-18	0	1.260	1.240	1.280	1.250	1.280	594,000	748,540	1.2602	4.022	3.958	4.086	3.990	4.086	186,084	4.0226	-1.56%
1994-10-17	0	1.280	1.260	1.280	1.260	1.280	748,000	950,700	1.2710	4.086	4.022	4.086	4.022	4.086	234,327	4.0571	0.79%
1994-10-14	0	1.270	1.270	1.280	1.240	1.310	2,028,000	2,605,760	1.2849	4.054	4.054	4.086	3.958	4.182	635,315	4.1015	2.42%
1994-10-12	0	1.240	1.230	1.240	1.230	1.250	402,000	496,480	1.2350	3.958	3.926	3.958	3.926	3.990	125,935	3.9423	0.00%
1994-10-11	0	1.240	1.230	1.240	1.230	1.260	564,000	701,980	1.2446	3.958	3.926	3.958	3.926	4.022	176,685	3.9731	0.00%
1994-10-10	0	1.240	1.230	1.240	1.230	1.250	1,560,000	1,924,340	1.2336	3.958	3.926	3.958	3.926	3.990	488,704	3.9376	0.00%
1994-10-07	0	1.240	1.230	1.240	1.230	1.250	1,244,000	1,544,440	1.2415	3.958	3.926	3.958	3.926	3.990	389,710	3.9630	-0.80%
1994-10-06	0	1.250	1.240	1.250	1.240	1.260	924,000	1,155,600	1.2506	3.990	3.958	3.990	3.958	4.022	289,463	3.9922	0.81%
1994-10-05	0	1.240	1.240	1.250	1.240	1.280	760,000	958,180	1.2608	3.958	3.958	3.990	3.958	4.086	238,087	4.0245	-5.34%
1994-10-04	0	1.310	1.300	1.310	1.300	1.330	2,272,000	2,983,380	1.3131	4.182	4.150	4.182	4.150	4.246	711,754	4.1916	-0.76%
1994-10-03	0	1.320	1.310	1.320	1.260	1.340	4,190,000	5,472,020	1.3060	4.214	4.182	4.214	4.022	4.277	1,312,609	4.1688	-2.22%
1994-09-30	0	1.350	1.350	1.360	1.330	1.380	11,156,000	15,162,670	1.3591	4.309	4.309	4.341	4.246	4.405	3,494,861	4.3386	0.00%
1994-09-29	0	1.350	1.345	1.350	1.250	1.395	10,704,000	14,439,440	1.3490	4.309	4.293	4.309	3.990	4.453	3,353,263	4.3061	8.43%
1994-09-28	0	1.245	1.240	1.245	1.235	1.250	830,000	1,031,720	1.2430	3.974	3.958	3.974	3.942	3.990	260,016	3.9679	0.40%
1994-09-27	0	1.240	1.235	1.240	1.235	1.260	636,000	790,720	1.2433	3.958	3.942	3.958	3.942	4.022	199,241	3.9687	0.00%
1994-09-26	0	1.240	1.235	1.240	1.235	1.250	762,000	943,270	1.2379	3.958	3.942	3.958	3.942	3.990	238,713	3.9515	0.40%
1994-09-23	0	1.235	1.235	1.240	1.230	1.235	893,000	1,102,050	1.2341	3.942	3.942	3.958	3.926	3.942	279,752	3.9394	0.00%
1994-09-22	0	1.235	1.235	1.240	1.210	1.240	880,000	1,078,150	1.2252	3.942	3.942	3.958	3.862	3.958	275,679	3.9109	-0.40%
1994-09-20	0	1.240	1.235	1.240	1.230	1.250	1,122,000	1,387,990	1.2371	3.958	3.942	3.958	3.926	3.990	351,491	3.9489	0.81%
1994-09-19	0	1.230	1.230	1.240	1.230	1.240	1,358,000	1,675,100	1.2335	3.926	3.926	3.958	3.926	3.958	425,423	3.9375	-0.40%
1994-09-16	0	1.235	1.235	1.240	1.235	1.250	1,388,000	1,721,290	1.2401	3.942	3.942	3.958	3.942	3.990	434,821	3.9586	-0.40%
1994-09-15	0	1.240	1.235	1.240	1.225	1.260	2,460,000	3,046,050	1.2382	3.958	3.942	3.958	3.910	4.022	770,649	3.9526	0.81%
1994-09-14	0	1.230	1.230	1.235	1.200	1.240	1,602,000	1,963,190	1.2255	3.926	3.926	3.942	3.831	3.958	501,862	3.9118	0.82%
1994-09-13	0	1.240	1.235	1.240	1.230	1.245	1,778,000	2,200,030	1.2374	3.894	3.879	3.894	3.863	3.910	566,129	3.8861	0.00%
1994-09-12	0	1.240	1.235	1.240	1.230	1.260	2,900,000	3,608,130	1.2442	3.894	3.879	3.894	3.863	3.957	923,382	3.9075	0.00%
1994-09-09	0	1.240	1.235	1.250	1.225	1.275	6,140,000	7,685,060	1.2516	3.894	3.879	3.926	3.847	4.004	1,955,022	3.9309	2.48%
1994-09-08	0	1.210	1.200	1.210	1.200	1.240	2,950,000	3,585,490	1.2154	3.800	3.769	3.800	3.769	3.894	939,302	3.8172	0.83%
1994-09-07	0	1.200	1.165	1.200	1.150	1.200	5,540,000	6,439,030	1.1623	3.769	3.659	3.769	3.612	3.769	1,763,978	3.6503	3.45%
1994-09-06	0	1.160	1.155	1.160	1.150	1.160	1,252,000	1,450,870	1.1588	3.643	3.627	3.643	3.612	3.643	398,646	3.6395	0.00%
1994-09-05	0	1.160	1.160	1.165	1.160	1.180	1,286,000	1,508,030	1.1727	3.643	3.643	3.659	3.643	3.706	409,472	3.6829	-1.69%
1994-09-02	0	1.180	1.160	1.180	1.160	1.220	2,058,000	2,438,850	1.1851	3.706	3.643	3.706	3.643	3.832	655,283	3.7218	-3.28%
1994-09-01	0	1.220	1.200	1.220	1.220	1.265	3,250,000	4,039,890	1.2430	3.832	3.769	3.832	3.832	3.973	1,034,824	3.9039	-1.21%
1994-08-31	0	1.235	1.235	1.240	1.230	1.255	3,334,000	4,129,380	1.2386	3.879	3.879	3.894	3.863	3.941	1,061,571	3.8899	0.00%
1994-08-30	0	1.235	1.235	1.240	1.230	1.250	2,150,000	2,665,960	1.2400	3.879	3.879	3.894	3.863	3.926	684,576	3.8943	-0.40%
1994-08-26	0	1.240	1.235	1.245	1.240	1.250	704,000	875,050	1.2430	3.894	3.879	3.910	3.894	3.926	224,159	3.9037	-1.59%
1994-08-25	0	1.260	1.255	1.265	1.255	1.275	444,000	561,410	1.2644	3.957	3.941	3.973	3.941	4.004	141,373	3.9711	-1.95%
1994-08-24	0	1.285	1.270	1.290	1.255	1.285	320,000	404,850	1.2652	4.036	3.989	4.051	3.941	4.036	101,890	3.9734	1.18%
1994-08-23	0	1.270	1.270	1.285	1.270	1.300	1,306,000	1,679,780	1.2862	3.989	3.989	4.036	3.989	4.083	415,840	4.0395	-1.55%
1994-08-22	0	1.290	1.290	1.295	1.275	1.320	958,000	1,235,340	1.2895	4.051	4.051	4.067	4.004	4.146	305,034	4.0498	1.18%
1994-08-19	0	1.275	1.275	1.280	1.240	1.275	514,000	649,030	1.2627	4.004	4.004	4.020	3.894	4.004	163,661	3.9657	0.39%
1994-08-18	0	1.270	1.270	1.280	1.265	1.275	201,000	255,320	1.2702	3.989	3.989	4.020	3.973	4.004	64,000	3.9894	-0.39%
1994-08-17	0	1.275	1.270	1.280	1.270	1.285	905,000	1,156,190	1.2776	4.004	3.989	4.020	3.989	4.036	288,159	4.0123	0.39%
1994-08-16	0	1.270	1.270	1.275	1.250	1.290	320,000	407,740	1.2742	3.989	3.989	4.004	3.926	4.051	101,890	4.0018	0.00%
1994-08-15	0	1.270	1.265	1.270	1.265	1.280	404,000	514,550	1.2736	3.989	3.973	3.989	3.973	4.020	128,637	4.0000	-0.39%
1994-08-12	0	1.275	1.270	1.275	1.270	1.290	948,000	1,212,250	1.2787	4.004	3.989	4.004	3.989	4.051	301,850	4.0161	-1.16%
1994-08-11	0	1.290	1.290	1.300	1.270	1.290	314,000	402,920	1.2832	4.051	4.051	4.083	3.989	4.051	99,980	4.0300	1.57%
1994-08-10	0	1.270	1.270	1.290	1.270	1.295	394,000	507,480	1.2880	3.989	3.989	4.051	3.989	4.067	125,453	4.0452	-0.78%
1994-08-09	0	1.280	1.270	1.280	1.280	1.295	560,000	718,520	1.2831	4.020	3.989	4.020	4.020	4.067	178,308	4.0297	-1.16%
1994-08-08	0	1.295	1.295	1.300	1.295	1.320	966,000	1,260,460	1.3048	4.067	4.067	4.083	4.067	4.146	307,582	4.0980	-1.89%
1994-08-05	0	1.320	1.300	1.320	1.290	1.320	1,062,000	1,387,120	1.3061	4.146	4.083	4.146	4.051	4.146	338,149	4.1021	0.76%
1994-08-04	0	1.310	1.310	1.325	1.310	1.340	1,356,000	1,789,470	1.3197	4.114	4.114	4.161	4.114	4.208	431,761	4.1446	0.77%
1994-08-03	0	1.300	1.300	1.340	1.280	1.350	3,076,000	4,043,100	1.3144	4.083	4.083	4.208	4.020	4.240	979,422	4.1280	0.78%
1994-08-02	0	1.290	1.285	1.290	1.285	1.295	1,002,000	1,292,830	1.2902	4.051	4.036	4.051	4.036	4.067	319,044	4.0522	-0.39%
1994-08-01	0	1.295	1.290	1.295	1.280	1.300	1,380,000	1,785,550	1.2939	4.067	4.051	4.067	4.020	4.083	439,402	4.0636	0.39%
1994-07-29	0	1.290	1.280	1.290	1.290	1.300	1,876,000	2,423,370	1.2918	4.051	4.020	4.051	4.051	4.083	597,333	4.0570	0.78%
1994-07-28	0	1.280	1.280	1.290	1.270	1.295	1,428,000	1,837,520	1.2868	4.020	4.020	4.051	3.989	4.067	454,686	4.0413	-0.78%
1994-07-27	0	1.290	1.285	1.290	1.280	1.310	1,278,000	1,651,410	1.2922	4.051	4.036	4.051	4.020	4.114	406,925	4.0583	-1.53%
1994-07-26	0	1.310	1.305	1.310	1.270	1.320	1,802,000	2,336,350	1.2965	4.114	4.099	4.114	3.989	4.146	573,770	4.0719	2.34%
1994-07-25	0	1.280	1.260	1.285	1.260	1.280	1,760,000	2,237,920	1.2715	4.020	3.957	4.036	3.957	4.020	560,397	3.9935	0.39%
1994-07-22	0	1.275	1.295	1.300	1.230	1.280	4,192,000	5,258,510	1.2544	4.004	4.067	4.083	3.863	4.020	1,334,764	3.9397	-1.16%
1994-07-21	0	1.290	1.285	1.290	1.270	1.325	3,088,000	3,979,420	1.2887	4.051	4.036	4.051	3.989	4.161	983,242	4.0472	-2.64%
1994-07-20	0	1.325	1.325	1.330	1.310	1.350	1,658,000	2,206,540	1.3308	4.161	4.161	4.177	4.114	4.240	527,920	4.1797	-2.57%
1994-07-19	0	1.360	1.355	1.360	1.320	1.380	3,018,000	4,083,980	1.3532	4.271	4.256	4.271	4.146	4.334	960,954	4.2499	-1.45%
1994-07-18	0	1.380	1.375	1.390	1.370	1.460	2,786,000	3,901,930	1.4005	4.334	4.318	4.365	4.303	4.585	887,083	4.3986	-5.48%
1994-07-15	0	1.460	1.450	1.460	1.410	1.490	2,256,000	3,258,350	1.4443	4.585	4.554	4.585	4.428	4.680	718,327	4.5360	-1.35%
1994-07-14	0	1.480	1.480	1.485	1.480	1.530	1,298,000	1,955,200	1.5063	4.648	4.648	4.664	4.648	4.805	413,293	4.7308	-2.63%
1994-07-13	0	1.520	1.520	1.530	1.510	1.520	1,234,000	1,874,740	1.5192	4.774	4.774	4.805	4.742	4.774	392,915	4.7714	0.00%
1994-07-12	0	1.520	1.510	1.530	1.510	1.540	522,000	796,770	1.5264	4.774	4.742	4.805	4.742	4.837	166,209	4.7938	-0.98%
1994-07-11	0	1.535	1.535	1.540	1.530	1.550	280,000	431,200	1.5400	4.821	4.821	4.837	4.805	4.868	89,154	4.8366	-0.97%
1994-07-08	0	1.550	1.535	1.550	1.520	1.550	614,000	941,840	1.5339	4.868	4.821	4.868	4.774	4.868	195,502	4.8175	-0.32%
1994-07-07	0	1.555	1.540	1.555	1.500	1.555	2,328,000	3,570,040	1.5335	4.884	4.837	4.884	4.711	4.884	741,253	4.8162	0.00%
1994-07-06	0	1.555	1.555	1.560	1.555	1.580	1,660,000	2,584,570	1.5570	4.884	4.884	4.899	4.884	4.962	528,556	4.8899	-1.27%
1994-07-05	0	1.575	1.575	1.580	1.560	1.575	270,000	423,480	1.5684	4.946	4.946	4.962	4.899	4.946	85,970	4.9259	0.96%
1994-07-04	0	1.560	1.550	1.560	1.540	1.570	430,000	664,720	1.5459	4.899	4.868	4.899	4.837	4.931	136,915	4.8550	0.97%
1994-07-01	0	1.545	1.545	1.560	1.530	1.570	562,000	869,400	1.5470	4.852	4.852	4.899	4.805	4.931	178,945	4.8585	-0.32%
1994-06-30	0	1.550	1.540	1.550	1.500	1.570	1,721,000	2,667,580	1.5500	4.868	4.837	4.868	4.711	4.931	547,979	4.8680	1.97%
1994-06-29	0	1.520	1.500	1.530	1.490	1.560	1,158,000	1,746,500	1.5082	4.774	4.711	4.805	4.680	4.899	368,716	4.7367	-1.30%
1994-06-28	0	1.540	1.540	1.550	1.540	1.600	1,036,000	1,612,160	1.5561	4.837	4.837	4.868	4.837	5.025	329,870	4.8873	-1.91%
1994-06-27	0	1.570	1.570	1.590	1.570	1.630	850,000	1,355,280	1.5944	4.931	4.931	4.994	4.931	5.119	270,646	5.0076	-3.68%
1994-06-24	0	1.630	1.620	1.640	1.620	1.640	593,000	966,220	1.6294	5.119	5.088	5.151	5.088	5.151	188,816	5.1173	-0.61%
1994-06-23	0	1.640	1.640	1.650	1.620	1.670	1,544,000	2,541,240	1.6459	5.151	5.151	5.182	5.088	5.245	491,621	5.1691	1.86%
1994-06-22	0	1.610	1.610	1.620	1.600	1.650	4,442,000	7,189,480	1.6185	5.056	5.056	5.088	5.025	5.182	1,414,366	5.0832	-2.42%
1994-06-21	0	1.650	1.650	1.660	1.630	1.660	2,072,000	3,395,280	1.6386	5.182	5.182	5.213	5.119	5.213	659,740	5.1464	-0.60%
1994-06-20	0	1.660	1.660	1.680	1.650	1.700	3,546,000	5,946,040	1.6768	5.213	5.213	5.276	5.182	5.339	1,129,073	5.2663	0.61%
1994-06-17	0	1.650	1.640	1.660	1.620	1.660	2,626,000	4,321,480	1.6457	5.182	5.151	5.213	5.088	5.213	836,138	5.1684	0.00%
1994-06-16	0	1.650	1.630	1.660	1.640	1.710	6,026,000	10,161,780	1.6863	5.182	5.119	5.213	5.151	5.370	1,918,724	5.2961	0.61%
1994-06-15	0	1.640	1.620	1.650	1.620	1.700	1,734,000	2,864,380	1.6519	5.151	5.088	5.182	5.088	5.339	552,119	5.1880	-3.53%
1994-06-10	0	1.700	1.690	1.700	1.670	1.700	1,002,000	1,692,320	1.6889	5.339	5.308	5.339	5.245	5.339	319,044	5.3043	0.00%
1994-06-09	0	1.700	1.700	1.710	1.680	1.720	840,000	1,424,160	1.6954	5.339	5.339	5.370	5.276	5.402	267,462	5.3247	0.00%
1994-06-08	0	1.700	1.700	1.710	1.690	1.720	1,894,000	3,226,700	1.7036	5.339	5.339	5.370	5.308	5.402	603,064	5.3505	-1.16%
1994-06-07	0	1.720	1.720	1.730	1.720	1.760	1,504,000	2,607,420	1.7337	5.402	5.402	5.433	5.402	5.528	478,885	5.4448	-1.71%
1994-06-06	0	1.750	1.750	1.760	1.750	1.780	334,000	590,100	1.7668	5.496	5.496	5.528	5.496	5.590	106,348	5.5488	-0.57%
1994-06-03	0	1.760	1.760	1.790	1.730	1.780	1,778,000	3,114,940	1.7519	5.528	5.528	5.622	5.433	5.590	566,129	5.5022	1.15%
1994-06-02	0	1.740	1.730	1.740	1.740	1.790	798,000	1,402,800	1.7579	5.465	5.433	5.465	5.465	5.622	254,089	5.5209	-2.79%
1994-06-01	0	1.790	1.790	1.800	1.780	1.820	994,000	1,794,220	1.8051	5.622	5.622	5.653	5.590	5.716	316,497	5.6690	-1.65%
1994-05-31	0	1.820	1.810	1.820	1.810	1.820	400,000	724,840	1.8121	5.716	5.685	5.716	5.685	5.716	127,363	5.6911	-0.55%
1994-05-30	0	1.830	1.820	1.830	1.820	1.840	822,000	1,504,460	1.8302	5.747	5.716	5.747	5.716	5.779	261,731	5.7481	1.10%
1994-05-27	0	1.810	1.800	1.810	1.800	1.870	2,394,000	4,335,980	1.8112	5.685	5.653	5.685	5.653	5.873	762,268	5.6883	-0.55%
1994-05-26	0	1.820	1.800	1.820	1.810	1.850	1,674,000	3,059,080	1.8274	5.716	5.653	5.716	5.685	5.810	533,014	5.7392	-2.15%
1994-05-25	0	1.860	1.850	1.860	1.850	1.860	854,000	1,586,340	1.8575	5.842	5.810	5.842	5.810	5.842	271,920	5.8338	1.09%
1994-05-24	0	1.840	1.840	1.860	1.780	1.900	1,852,000	3,391,000	1.8310	5.779	5.779	5.842	5.590	5.967	589,691	5.7505	2.22%
1994-05-23	0	1.800	1.800	1.820	1.790	1.910	1,166,000	2,169,240	1.8604	5.653	5.653	5.716	5.622	5.999	371,263	5.8429	-4.76%
1994-05-20	0	1.890	1.880	1.890	1.880	2.025	5,030,000	9,926,770	1.9735	5.936	5.904	5.936	5.904	6.360	1,601,590	6.1981	-3.57%
1994-05-19	0	1.960	1.950	1.970	1.900	1.990	3,154,000	6,178,060	1.9588	6.156	6.124	6.187	5.967	6.250	1,004,257	6.1519	4.26%
1994-05-18	0	1.880	1.870	1.920	1.800	1.900	854,000	1,561,760	1.8288	5.904	5.873	6.030	5.653	5.967	271,920	5.7435	4.44%
1994-05-17	0	1.800	1.800	1.810	1.790	1.820	872,000	1,574,220	1.8053	5.653	5.653	5.685	5.622	5.716	277,651	5.6698	0.00%
1994-05-16	0	1.800	1.790	1.800	1.800	1.850	242,000	438,120	1.8104	5.653	5.622	5.653	5.653	5.810	77,055	5.6858	0.00%
1994-05-13	0	1.800	1.800	1.820	1.780	1.830	1,124,000	2,024,760	1.8014	5.653	5.653	5.716	5.590	5.747	357,890	5.6575	2.27%
1994-05-12	0	1.760	1.750	1.760	1.740	1.760	970,000	1,697,000	1.7495	5.528	5.496	5.528	5.465	5.528	308,855	5.4945	0.57%
1994-05-11	0	1.750	1.740	1.750	1.730	1.800	1,810,000	3,190,820	1.7629	5.496	5.465	5.496	5.433	5.653	576,318	5.5366	1.16%
1994-05-10	0	1.730	1.730	1.750	1.700	1.750	974,000	1,679,300	1.7241	5.433	5.433	5.496	5.339	5.496	310,129	5.4148	0.58%
1994-05-09	0	1.720	1.720	1.730	1.710	1.800	572,000	1,001,460	1.7508	5.402	5.402	5.433	5.370	5.653	182,129	5.4986	-3.91%
1994-05-06	0	1.790	1.770	1.790	1.750	1.840	1,278,000	2,294,720	1.7956	5.622	5.559	5.622	5.496	5.779	406,925	5.6392	4.07%
1994-05-05	0	1.720	1.720	-	1.650	1.720	1,112,000	1,900,300	1.7089	5.402	5.402	-	5.182	5.402	354,069	5.3670	3.61%
1994-05-04	0	1.660	1.650	1.680	1.660	1.750	998,000	1,702,880	1.7063	5.213	5.182	5.276	5.213	5.496	317,771	5.3588	-6.21%
1994-05-03	0	1.770	1.760	1.780	1.750	1.800	1,574,000	2,795,040	1.7758	5.559	5.528	5.590	5.496	5.653	501,173	5.5770	-3.28%
1994-05-02	0	1.830	1.820	1.840	1.810	1.910	1,176,000	2,192,080	1.8640	5.747	5.716	5.779	5.685	5.999	374,447	5.8542	-4.19%
1994-04-29	0	1.910	1.900	1.910	1.860	1.950	2,842,000	5,443,880	1.9155	5.999	5.967	5.999	5.842	6.124	904,914	6.0159	2.69%
1994-04-28	0	1.860	1.850	1.890	1.840	2.000	4,604,000	8,910,200	1.9353	5.842	5.810	5.936	5.779	6.281	1,465,948	6.0781	-8.15%
1994-04-27	0	2.025	2.000	2.050	1.950	2.075	13,670,000	27,556,230	2.0158	6.360	6.281	6.438	6.124	6.517	4,352,631	6.3309	2.27%
1994-04-26	0	1.980	1.980	1.990	1.810	1.990	22,944,000	43,772,000	1.9078	6.218	6.218	6.250	5.685	6.250	7,305,542	5.9916	7.61%
1994-04-25	0	1.840	1.850	1.880	1.690	1.880	9,374,000	16,587,840	1.7696	5.779	5.810	5.904	5.308	5.904	2,984,752	5.5575	10.18%
1994-04-22	0	1.670	1.660	1.690	1.600	1.680	3,420,000	5,595,340	1.6361	5.245	5.213	5.308	5.025	5.276	1,088,954	5.1383	4.37%
1994-04-21	0	1.600	1.580	1.600	1.560	1.600	854,000	1,351,040	1.5820	5.025	4.962	5.025	4.899	5.025	271,920	4.9685	0.00%
1994-04-20	0	1.600	1.590	1.610	1.600	1.620	3,200,000	5,141,520	1.6067	5.025	4.994	5.056	5.025	5.088	1,018,904	5.0461	-1.23%
1994-04-19	0	1.620	1.620	1.640	1.590	1.640	1,548,000	2,494,600	1.6115	5.088	5.088	5.151	4.994	5.151	492,895	5.0611	0.00%
1994-04-18	0	1.620	1.610	1.620	1.590	1.660	5,100,000	8,239,020	1.6155	5.088	5.056	5.088	4.994	5.213	1,623,878	5.0737	-2.99%
1994-04-15	0	1.670	1.670	1.710	1.670	1.730	5,352,000	9,135,120	1.7069	5.245	5.245	5.370	5.245	5.433	1,704,117	5.3606	-1.76%
1994-04-14	0	1.700	1.700	1.720	1.660	1.730	8,144,000	13,918,680	1.7091	5.339	5.339	5.402	5.213	5.433	2,593,111	5.3676	2.41%
1994-04-13	0	1.660	1.650	1.690	1.590	1.700	5,042,000	8,259,580	1.6382	5.213	5.182	5.308	4.994	5.339	1,605,411	5.1448	3.75%
1994-04-12	0	1.600	1.560	1.580	1.570	1.650	2,366,000	3,802,120	1.6070	5.025	4.899	4.962	4.931	5.182	753,352	5.0469	-1.23%
1994-04-11	0	1.620	1.610	1.620	1.600	1.660	1,428,000	2,340,100	1.6387	5.088	5.056	5.088	5.025	5.213	454,686	5.1466	1.25%
1994-04-08	0	1.600	1.590	1.600	1.590	1.700	2,944,000	4,773,480	1.6214	5.025	4.994	5.025	4.994	5.339	937,392	5.0923	-6.43%
1994-04-07	0	1.710	1.690	1.710	1.700	1.740	704,000	1,202,160	1.7076	5.370	5.308	5.370	5.339	5.465	224,159	5.3630	-1.72%
1994-04-06	0	1.740	1.730	1.740	1.740	1.750	742,000	1,292,880	1.7424	5.465	5.433	5.465	5.465	5.496	236,258	5.4723	0.00%
1994-03-31	0	1.740	1.730	1.750	1.720	1.770	604,000	1,053,740	1.7446	5.465	5.433	5.496	5.402	5.559	192,318	5.4792	1.75%
1994-03-30	0	1.710	1.700	1.720	1.680	1.750	4,118,000	7,028,880	1.7069	5.370	5.339	5.402	5.276	5.496	1,311,202	5.3606	-2.29%
1994-03-29	0	1.750	1.730	1.750	1.730	1.820	866,000	1,518,640	1.7536	5.496	5.433	5.496	5.433	5.716	275,741	5.5075	-2.78%
1994-03-28	0	1.800	1.780	1.810	1.730	1.860	1,010,000	1,787,880	1.7702	5.653	5.590	5.685	5.433	5.842	321,592	5.5595	2.86%
1994-03-25	0	1.750	1.730	1.750	1.740	1.760	1,064,000	1,860,040	1.7482	5.496	5.433	5.496	5.465	5.528	338,786	5.4903	0.00%
1994-03-24	0	1.750	1.730	1.750	1.720	1.820	734,000	1,295,500	1.7650	5.496	5.433	5.496	5.402	5.716	233,711	5.5432	-3.85%
1994-03-23	0	1.820	1.800	1.830	1.750	1.830	886,000	1,592,680	1.7976	5.716	5.653	5.747	5.496	5.747	282,109	5.6456	3.41%
1994-03-22	0	1.760	1.750	1.790	1.650	1.790	694,000	1,168,660	1.6839	5.528	5.496	5.622	5.182	5.622	220,975	5.2887	5.39%
1994-03-21	0	1.670	1.670	1.700	1.670	1.790	558,000	979,780	1.7559	5.245	5.245	5.339	5.245	5.622	177,671	5.5146	-6.18%
1994-03-18	0	1.780	1.800	1.820	1.780	1.850	1,121,000	2,040,650	1.8204	5.590	5.653	5.716	5.590	5.810	356,935	5.7172	-3.78%
1994-03-17	0	1.850	1.830	1.850	1.830	1.920	760,000	1,425,140	1.8752	5.810	5.747	5.810	5.747	6.030	241,990	5.8893	-3.65%
1994-03-16	0	1.920	1.910	1.930	1.900	1.920	440,000	838,700	1.9061	6.030	5.999	6.061	5.967	6.030	140,099	5.9865	-0.52%
1994-03-15	0	1.930	1.910	1.940	1.930	1.960	260,000	505,460	1.9441	6.061	5.999	6.093	6.061	6.156	82,786	6.1056	1.58%
1994-03-14	0	1.900	1.890	-	1.860	1.900	580,000	1,093,800	1.8859	5.967	5.936	-	5.842	5.967	184,676	5.9228	-1.04%
1994-03-11	0	1.920	1.900	1.920	1.900	1.930	612,000	1,170,360	1.9124	6.030	5.967	6.030	5.967	6.061	194,865	6.0060	-0.52%
1994-03-10	0	1.930	1.910	1.930	1.930	1.960	1,650,000	3,216,440	1.9494	6.061	5.999	6.061	6.061	6.156	525,372	6.1222	-1.53%
1994-03-09	0	1.960	1.950	1.980	1.960	1.990	1,124,000	2,218,180	1.9735	6.156	6.124	6.218	6.156	6.250	357,890	6.1979	-1.51%
1994-03-08	0	1.990	1.980	2.000	1.960	2.025	1,228,000	2,457,660	2.0014	6.250	6.218	6.281	6.156	6.360	391,004	6.2855	-0.50%
1994-03-07	0	2.000	1.990	2.000	1.970	2.000	1,336,000	2,657,780	1.9894	6.281	6.250	6.281	6.187	6.281	425,392	6.2478	1.52%
1994-03-04	0	1.970	1.950	1.970	1.960	2.000	748,000	1,479,260	1.9776	6.187	6.124	6.187	6.156	6.281	238,169	6.2110	2.07%
1994-03-03	0	1.930	1.930	1.940	1.930	2.000	3,194,000	6,217,060	1.9465	6.061	6.061	6.093	6.061	6.281	1,016,994	6.1132	-4.69%
1994-03-02	0	2.025	2.025	2.050	2.025	2.100	2,344,000	4,836,700	2.0634	6.360	6.360	6.438	6.360	6.595	746,347	6.4805	-2.41%
1994-03-01	0	2.075	2.075	2.100	2.000	2.100	1,366,000	2,810,150	2.0572	6.517	6.517	6.595	6.281	6.595	434,945	6.4609	5.87%
1994-02-28	0	1.960	1.950	1.960	1.880	2.050	2,531,000	5,029,400	1.9871	6.156	6.124	6.156	5.904	6.438	805,889	6.2408	4.26%
1994-02-25	0	1.880	1.860	1.880	1.880	1.980	2,274,000	4,326,960	1.9028	5.904	5.842	5.904	5.904	6.218	724,059	5.9760	-8.29%
1994-02-24	0	2.050	2.025	2.050	2.025	2.200	1,364,000	2,909,450	2.1330	6.438	6.360	6.438	6.360	6.909	434,308	6.6990	-4.65%
1994-02-23	0	2.150	2.125	2.150	2.150	2.250	748,000	1,638,900	2.1910	6.752	6.674	6.752	6.752	7.066	238,169	6.8813	-5.49%
1994-02-22	0	2.275	2.250	2.300	2.200	2.275	218,000	494,950	2.2704	7.145	7.066	7.223	6.909	7.145	69,413	7.1305	1.11%
1994-02-21	0	2.250	2.250	2.275	2.250	2.300	304,000	692,950	2.2794	7.066	7.066	7.145	7.066	7.223	96,796	7.1589	-2.17%
1994-02-18	0	2.300	2.275	2.300	2.275	2.300	174,000	398,100	2.2879	7.223	7.145	7.223	7.145	7.223	55,403	7.1855	0.00%
1994-02-17	0	2.300	2.275	2.300	2.275	2.300	114,000	261,400	2.2930	7.223	7.145	7.223	7.145	7.223	36,298	7.2014	1.10%
1994-02-16	0	2.275	2.275	2.300	2.275	2.400	178,000	415,750	2.3357	7.145	7.145	7.223	7.145	7.538	56,677	7.3355	-3.19%
1994-02-15	0	2.350	2.325	2.350	2.300	2.400	799,000	1,879,775	2.3527	7.380	7.302	7.380	7.223	7.538	254,408	7.3888	-1.05%
1994-02-14	0	2.375	2.375	2.400	2.350	2.425	840,000	2,011,400	2.3945	7.459	7.459	7.538	7.380	7.616	267,462	7.5203	-2.06%
1994-02-09	0	2.425	2.350	2.425	2.275	2.450	1,168,000	2,726,500	2.3343	7.616	7.380	7.616	7.145	7.695	371,900	7.3313	5.43%
1994-02-08	0	2.300	2.300	2.325	2.250	2.400	1,240,000	2,870,150	2.3146	7.223	7.223	7.302	7.066	7.538	394,825	7.2694	-4.17%
1994-02-07	0	2.400	2.400	2.450	2.400	2.500	382,000	936,150	2.4507	7.538	7.538	7.695	7.538	7.852	121,632	7.6966	-4.00%
1994-02-04	0	2.500	2.475	2.500	2.475	2.500	830,000	2,072,000	2.4964	7.852	7.773	7.852	7.773	7.852	264,278	7.8402	1.01%
1994-02-03	0	2.475	2.475	2.500	2.450	2.525	1,684,000	4,208,050	2.4988	7.773	7.773	7.852	7.695	7.930	536,198	7.8479	-1.98%
1994-02-02	0	2.525	2.500	2.525	2.500	2.550	1,166,000	2,959,400	2.5381	7.930	7.852	7.930	7.852	8.009	371,263	7.9712	-1.94%
1994-02-01	0	2.575	2.575	2.600	2.525	2.600	822,000	2,106,050	2.5621	8.087	8.087	8.166	7.930	8.166	261,731	8.0466	0.98%
1994-01-31	0	2.550	2.525	2.550	2.550	2.700	1,334,000	3,513,450	2.6338	8.009	7.930	8.009	8.009	8.480	424,756	8.2717	-5.56%
1994-01-28	0	2.700	2.700	2.725	2.550	2.750	1,527,000	4,040,975	2.6463	8.480	8.480	8.558	8.009	8.637	486,208	8.3112	5.88%
1994-01-27	0	2.550	2.525	2.550	2.525	2.550	1,106,000	2,801,750	2.5332	8.009	7.930	8.009	7.930	8.009	352,159	7.9559	-1.92%
1994-01-26	0	2.600	2.550	-	2.475	2.600	1,196,000	2,997,800	2.5065	8.166	8.009	-	7.773	8.166	380,815	7.8721	-0.95%
1994-01-25	0	2.625	2.625	2.675	2.625	2.675	1,282,000	3,396,550	2.6494	8.244	8.244	8.401	8.244	8.401	408,198	8.3208	-1.87%
1994-01-24	0	2.675	2.650	2.700	2.675	2.775	1,266,000	3,419,350	2.7009	8.401	8.323	8.480	8.401	8.715	403,104	8.4826	-3.60%
1994-01-21	0	2.775	2.750	2.800	2.650	2.800	906,000	2,441,900	2.6953	8.715	8.637	8.794	8.323	8.794	288,477	8.4648	3.74%
1994-01-20	0	2.675	2.650	2.675	2.600	2.800	3,584,000	9,609,100	2.6811	8.401	8.323	8.401	8.166	8.794	1,141,173	8.4204	-4.46%
1994-01-19	0	2.800	2.775	2.800	2.800	2.875	1,660,000	4,699,200	2.8308	8.794	8.715	8.794	8.794	9.029	528,556	8.8906	-3.45%
1994-01-18	0	2.900	2.875	2.900	2.900	2.975	1,122,000	3,279,650	2.9230	9.108	9.029	9.108	9.108	9.343	357,253	9.1802	-3.33%
1994-01-17	0	3.000	2.975	3.000	2.975	3.000	780,500	2,328,463	2.9833	9.422	9.343	9.422	9.343	9.422	248,517	9.3694	0.84%
1994-01-14	0	2.975	2.975	3.000	2.925	3.000	1,008,000	3,008,500	2.9846	9.343	9.343	9.422	9.186	9.422	320,955	9.3736	2.59%
1994-01-13	0	2.900	-	3.000	2.800	3.050	1,752,000	5,193,150	2.9641	9.108	-	9.422	8.794	9.579	557,850	9.3092	-0.85%
1994-01-12	0	2.925	2.900	2.925	2.900	3.075	1,390,000	4,145,500	2.9824	9.186	9.108	9.186	9.108	9.657	442,586	9.3665	-6.40%
1994-01-11	0	3.125	3.100	3.125	3.100	3.200	1,008,000	3,159,150	3.1341	9.814	9.736	9.814	9.736	10.05	320,955	9.8430	-0.79%
1994-01-10	0	3.175	3.175	3.200	3.100	3.200	1,190,000	3,761,900	3.1613	9.893	9.893	9.971	9.659	9.971	381,912	9.8502	3.25%
1994-01-07	0	3.075	3.075	3.100	3.025	3.150	872,000	2,674,600	3.0672	9.581	9.581	9.659	9.426	9.815	279,855	9.5571	-2.38%
1994-01-06	0	3.150	3.100	3.200	3.075	3.200	1,892,000	5,989,300	3.1656	9.815	9.659	9.971	9.581	9.971	607,208	9.8637	-2.33%
1994-01-05	0	3.225	3.200	3.225	3.200	3.300	1,212,000	3,893,850	3.2127	10.05	9.971	10.05	9.971	10.28	388,973	10.011	-1.53%
1994-01-04	0	3.275	3.225	3.275	3.225	3.325	1,805,000	5,881,800	3.2586	10.20	10.05	10.20	10.05	10.36	579,287	10.154	0.00%
1994-01-03	0	3.275	3.250	3.325	3.250	3.400	676,000	2,215,550	3.2774	10.20	10.13	10.36	10.13	10.59	216,952	10.212

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.