FAIRWOOD HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00052	1991-10-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	4.340	4.340	4.400	4.340	4.385	59,500	259,285	4.3577	4.340	4.340	4.400	4.340	4.385	59,500	4.3577	-1.03%
2026-09-17	0	4.385	4.385	4.465	4.380	4.385	7,000	30,690	4.3843	4.385	4.385	4.465	4.380	4.385	7,000	4.3843	0.69%
2026-09-16	0	4.355	4.350	4.485	4.355	4.495	4,500	20,082	4.4627	4.355	4.350	4.485	4.355	4.495	4,500	4.4627	-3.11%
2026-09-15	0	4.495	4.385	4.495	4.375	4.495	43,000	192,235	4.4706	4.495	4.385	4.495	4.375	4.495	43,000	4.4706	-0.11%
2026-09-14	0	4.500	4.360	4.500	4.350	4.500	69,000	301,650	4.3717	4.500	4.360	4.500	4.350	4.500	69,000	4.3717	3.45%
2026-09-11	0	4.350	4.350	4.400	4.350	4.420	109,000	478,780	4.3925	4.350	4.350	4.400	4.350	4.420	109,000	4.3925	-2.47%
2026-09-10	0	4.460	4.460	4.490	4.460	4.505	78,500	351,835	4.4820	4.460	4.460	4.490	4.460	4.505	78,500	4.4820	-2.30%
2026-09-09	0	4.565	4.520	4.565	4.585	4.700	78,000	361,647	4.6365	4.565	4.520	4.565	4.585	4.700	78,000	4.6365	-0.11%
2026-09-08	0	4.820	4.810	4.820	4.745	4.825	200,820	961,135	4.7861	4.570	4.561	4.570	4.499	4.575	211,806	4.5378	1.58%
2026-09-07	0	4.745	4.745	4.755	4.700	4.755	89,500	423,025	4.7265	4.499	4.499	4.508	4.456	4.508	94,396	4.4814	0.96%
2026-09-04	0	4.700	4.700	4.740	4.700	4.700	49,000	230,300	4.7000	4.456	4.456	4.494	4.456	4.456	51,681	4.4562	0.00%
2026-09-03	0	4.700	4.700	4.760	4.695	4.700	17,000	79,820	4.6953	4.456	4.456	4.513	4.451	4.456	17,930	4.4518	0.11%
2026-09-02	0	4.695	4.695	4.750	4.695	4.700	10,000	46,995	4.6995	4.451	4.451	4.504	4.451	4.456	10,547	4.4558	-0.11%
2026-09-01	0	4.700	4.700	4.735	4.700	4.700	50,500	237,350	4.7000	4.456	4.456	4.489	4.456	4.456	53,263	4.4562	0.00%
2026-08-31	0	4.700	4.700	4.750	4.690	4.750	55,500	260,982	4.7024	4.456	4.456	4.504	4.447	4.504	58,536	4.4585	0.00%
2026-08-28	0	4.700	4.710	4.780	4.700	4.790	46,500	218,882	4.7071	4.456	4.466	4.532	4.456	4.542	49,044	4.4630	0.21%
2026-08-27	0	4.690	4.690	4.740	4.690	4.790	3,500	16,465	4.7043	4.447	4.447	4.494	4.447	4.542	3,691	4.4603	-2.19%
2026-08-26	0	4.795	4.700	4.795	4.685	4.800	72,000	344,350	4.7826	4.546	4.456	4.546	4.442	4.551	75,939	4.5346	0.31%
2026-08-25	0	4.780	4.680	4.780	4.680	4.790	39,500	187,957	4.7584	4.532	4.437	4.532	4.437	4.542	41,661	4.5116	1.70%
2026-08-24	0	4.700	4.700	4.745	4.700	4.800	41,500	197,807	4.7664	4.456	4.456	4.499	4.456	4.551	43,770	4.5192	-0.74%
2026-08-21	0	4.735	4.725	4.735	4.655	4.745	15,584	73,150	4.6939	4.489	4.480	4.489	4.414	4.499	16,437	4.4505	1.83%
2026-08-20	0	4.650	4.650	4.670	4.650	4.700	32,600	152,134	4.6667	4.409	4.409	4.428	4.409	4.456	34,383	4.4246	-0.21%
2026-08-19	0	4.660	4.650	4.700	4.660	4.700	104,500	488,615	4.6757	4.418	4.409	4.456	4.418	4.456	110,217	4.4332	-0.21%
2026-08-18	0	4.670	4.670	4.735	4.655	4.750	32,000	150,540	4.7044	4.428	4.428	4.489	4.414	4.504	33,751	4.4604	-1.89%
2026-08-17	0	4.760	4.700	4.760	4.750	4.775	45,000	213,932	4.7540	4.513	4.456	4.513	4.504	4.527	47,462	4.5075	-0.21%
2026-08-14	0	4.770	4.720	4.780	4.770	4.835	80,000	383,282	4.7910	4.523	4.475	4.532	4.523	4.584	84,376	4.5425	-1.34%
2026-08-13	0	4.835	4.775	4.835	4.750	4.835	57,500	275,300	4.7878	4.584	4.527	4.584	4.504	4.584	60,646	4.5395	0.62%
2026-08-12	0	4.805	4.760	4.825	4.720	4.805	68,000	323,940	4.7638	4.556	4.513	4.575	4.475	4.556	71,720	4.5167	0.10%
2026-08-11	0	4.800	4.790	4.800	4.620	4.800	112,000	534,005	4.7679	4.551	4.542	4.551	4.380	4.551	118,127	4.5206	0.21%
2026-08-10	0	4.790	4.785	4.790	4.600	4.800	125,500	590,027	4.7014	4.542	4.537	4.542	4.361	4.551	132,365	4.4576	3.68%
2026-08-07	0	4.620	4.620	4.680	4.600	4.720	46,625	217,455	4.6639	4.380	4.380	4.437	4.361	4.475	49,176	4.4220	-0.96%
2026-08-06	0	4.665	4.650	4.665	4.650	4.680	32,000	149,042	4.6576	4.423	4.409	4.423	4.409	4.437	33,751	4.4160	-0.32%
2026-08-05	0	4.680	4.680	4.710	4.680	4.800	55,000	260,292	4.7326	4.437	4.437	4.466	4.437	4.551	58,009	4.4871	-0.53%
2026-08-04	0	4.705	4.705	4.740	4.630	4.705	92,000	431,327	4.6883	4.461	4.461	4.494	4.390	4.461	97,033	4.4452	-2.18%
2026-08-03	0	4.810	4.740	4.810	4.500	4.820	99,500	459,180	4.6149	4.561	4.494	4.561	4.267	4.570	104,943	4.3755	6.18%
2026-07-31	0	4.530	4.510	4.520	4.500	4.530	31,500	142,000	4.5079	4.295	4.276	4.286	4.267	4.295	33,223	4.2741	0.44%
2026-07-30	0	4.510	4.500	4.520	4.510	4.520	11,000	49,660	4.5145	4.276	4.267	4.286	4.276	4.286	11,602	4.2804	0.00%
2026-07-29	0	4.510	4.500	4.550	4.500	4.510	9,500	42,830	4.5084	4.276	4.267	4.314	4.267	4.276	10,020	4.2746	-0.22%
2026-07-28	0	4.520	4.500	4.540	4.500	4.540	70,500	317,670	4.5060	4.286	4.267	4.305	4.267	4.305	74,357	4.2722	0.22%
2026-07-27	0	4.510	4.500	4.520	4.500	4.510	147,773	665,567	4.5040	4.276	4.267	4.286	4.267	4.276	155,857	4.2704	1.12%
2026-07-24	0	4.460	4.450	4.460	4.450	4.460	7,000	31,165	4.4521	4.229	4.219	4.229	4.219	4.229	7,383	4.2212	0.00%
2026-07-23	0	4.460	4.470	4.500	4.440	4.500	35,000	156,975	4.4850	4.229	4.238	4.267	4.210	4.267	36,915	4.2524	-0.89%
2026-07-22	0	4.500	4.500	4.520	4.450	4.520	108,521	488,884	4.5050	4.267	4.267	4.286	4.219	4.286	114,458	4.2713	-0.22%
2026-07-21	0	4.510	4.500	4.510	4.420	4.510	50,000	224,690	4.4938	4.276	4.267	4.276	4.191	4.276	52,735	4.2607	0.22%
2026-07-20	0	4.500	4.450	4.500	4.410	4.500	19,000	85,005	4.4739	4.267	4.219	4.267	4.181	4.267	20,039	4.2419	0.90%
2026-07-17	0	4.460	4.460	4.500	4.460	4.500	83,500	374,180	4.4812	4.229	4.229	4.267	4.229	4.267	88,068	4.2488	-0.89%
2026-07-16	0	4.500	4.440	4.500	4.470	4.500	54,500	244,240	4.4815	4.267	4.210	4.267	4.238	4.267	57,481	4.2490	0.45%
2026-07-15	0	4.480	4.480	4.490	4.480	4.510	44,500	200,135	4.4974	4.248	4.248	4.257	4.248	4.276	46,934	4.2641	-0.44%
2026-07-14	0	4.500	4.480	4.500	4.460	4.500	79,000	355,150	4.4956	4.267	4.248	4.267	4.229	4.267	83,322	4.2624	0.22%
2026-07-13	0	4.490	4.490	4.540	4.480	4.510	63,500	285,325	4.4933	4.257	4.257	4.305	4.248	4.276	66,974	4.2603	-0.22%
2026-07-10	0	4.500	4.490	4.530	4.470	4.550	157,500	710,990	4.5142	4.267	4.257	4.295	4.238	4.314	166,116	4.2801	0.67%
2026-07-09	0	4.470	4.430	4.470	4.430	4.500	35,500	158,175	4.4556	4.238	4.200	4.238	4.200	4.267	37,442	4.2245	-0.67%
2026-07-08	0	4.500	4.480	4.500	4.440	4.550	41,160	184,558	4.4839	4.267	4.248	4.267	4.210	4.314	43,412	4.2513	0.00%
2026-07-07	0	4.500	4.400	4.500	4.390	4.500	31,000	137,800	4.4452	4.267	4.172	4.267	4.162	4.267	32,696	4.2146	0.00%
2026-07-06	0	4.500	4.480	4.580	4.470	4.500	32,500	145,570	4.4791	4.267	4.248	4.342	4.238	4.267	34,278	4.2468	0.00%
2026-07-03	0	4.500	4.490	4.500	4.490	4.550	145,500	655,365	4.5042	4.267	4.257	4.267	4.257	4.314	153,460	4.2706	0.00%
2026-07-02	0	4.500	4.500	4.550	4.500	4.600	328,000	1,486,430	4.5318	4.267	4.267	4.314	4.267	4.361	345,943	4.2967	-0.22%
2026-06-30	0	4.510	4.470	4.510	4.440	4.550	126,500	568,780	4.4963	4.276	4.238	4.276	4.210	4.314	133,420	4.2631	-0.44%
2026-06-29	0	4.530	4.310	4.530	4.440	4.550	279,500	1,257,940	4.5007	4.295	4.086	4.295	4.210	4.314	294,790	4.2672	1.80%
2026-06-26	0	4.450	4.430	4.450	4.290	4.490	110,154	485,817	4.4103	4.219	4.200	4.219	4.067	4.257	116,180	4.1816	1.60%
2026-06-25	0	4.380	4.380	4.430	4.290	4.500	153,000	671,635	4.3898	4.153	4.153	4.200	4.067	4.267	161,370	4.1621	-1.57%
2026-06-24	0	4.450	4.350	4.450	4.290	4.470	173,500	754,655	4.3496	4.219	4.124	4.219	4.067	4.238	182,991	4.1240	-0.22%
2026-06-23	0	4.460	4.460	4.470	4.450	4.550	359,500	1,613,210	4.4874	4.229	4.229	4.238	4.219	4.314	379,166	4.2546	0.22%
2026-06-22	0	4.450	4.430	4.450	4.280	4.500	491,000	2,170,755	4.4211	4.219	4.200	4.219	4.058	4.267	517,860	4.1918	6.21%
2026-06-18	0	4.190	4.180	4.220	4.130	4.360	70,000	296,340	4.2334	3.973	3.963	4.001	3.916	4.134	73,829	4.0139	-3.90%
2026-06-17	0	4.360	4.350	4.360	4.100	4.370	427,000	1,822,100	4.2672	4.134	4.124	4.134	3.887	4.143	450,359	4.0459	7.13%
2026-06-16	0	4.070	4.060	4.080	4.050	4.140	149,500	611,115	4.0877	3.859	3.849	3.868	3.840	3.925	157,678	3.8757	-1.21%
2026-06-15	0	4.120	4.080	4.120	3.830	4.150	207,304	842,670	4.0649	3.906	3.868	3.906	3.631	3.935	218,644	3.8541	8.42%
2026-06-12	0	3.800	3.800	3.900	3.780	3.900	8,500	32,535	3.8276	3.603	3.603	3.698	3.584	3.698	8,965	3.6291	0.80%
2026-06-11	0	3.770	3.770	3.860	3.760	3.850	75,200	285,270	3.7935	3.574	3.574	3.660	3.565	3.650	79,314	3.5967	-2.08%
2026-06-10	0	3.850	3.810	3.850	3.810	3.850	35,000	134,340	3.8383	3.650	3.612	3.650	3.612	3.650	36,915	3.6392	0.00%
2026-06-09	0	3.850	3.850	3.920	3.850	3.880	10,500	40,485	3.8557	3.650	3.650	3.717	3.650	3.679	11,074	3.6557	1.32%
2026-06-08	0	3.800	3.810	3.880	3.800	3.830	44,000	167,540	3.8077	3.603	3.612	3.679	3.603	3.631	46,407	3.6102	-0.78%
2026-06-05	0	3.830	3.830	3.970	3.790	3.860	15,500	59,750	3.8548	3.631	3.631	3.764	3.593	3.660	16,348	3.6549	-0.78%
2026-06-04	0	3.860	3.830	3.880	3.830	3.860	29,000	111,510	3.8452	3.660	3.631	3.679	3.631	3.660	30,586	3.6457	-0.52%
2026-06-03	0	3.880	3.860	3.880	3.850	3.970	139,500	540,640	3.8756	3.679	3.660	3.679	3.650	3.764	147,131	3.6745	-0.51%
2026-06-02	0	3.900	3.900	3.910	3.900	3.920	34,500	134,620	3.9020	3.698	3.698	3.707	3.698	3.717	36,387	3.6996	-0.51%
2026-06-01	0	3.920	3.910	3.950	3.910	3.930	39,500	154,940	3.9225	3.717	3.707	3.745	3.707	3.726	41,661	3.7191	-0.76%
2026-05-29	0	3.950	3.930	3.950	3.930	3.950	17,500	68,870	3.9354	3.745	3.726	3.745	3.726	3.745	18,457	3.7313	0.51%
2026-05-28	0	3.930	3.930	3.950	3.920	3.920	124,500	488,040	3.9200	3.726	3.726	3.745	3.717	3.717	131,311	3.7167	0.00%
2026-05-27	0	3.930	3.920	3.970	3.920	3.940	187,000	734,335	3.9269	3.726	3.717	3.764	3.717	3.736	197,230	3.7232	0.26%
2026-05-26	0	3.920	3.920	4.000	3.920	3.920	46,500	182,280	3.9200	3.717	3.717	3.793	3.717	3.717	49,044	3.7167	0.00%
2026-05-22	0	3.920	3.920	4.000	3.920	3.930	97,500	382,755	3.9257	3.717	3.717	3.793	3.717	3.726	102,834	3.7221	-0.76%
2026-05-21	0	3.950	3.950	4.000	3.950	3.950	8,500	33,530	3.9447	3.745	3.745	3.793	3.745	3.745	8,965	3.7401	0.25%
2026-05-20	0	3.940	3.940	3.970	3.930	3.970	48,000	189,315	3.9441	3.736	3.736	3.764	3.726	3.764	50,626	3.7395	-1.75%
2026-05-19	0	4.010	3.950	4.010	3.940	4.020	41,500	164,385	3.9611	3.802	3.745	3.802	3.736	3.811	43,770	3.7556	1.52%
2026-05-18	0	3.950	3.950	3.980	3.930	3.980	47,500	187,780	3.9533	3.745	3.745	3.774	3.726	3.774	50,098	3.7482	-0.75%
2026-05-15	0	3.980	3.980	4.020	3.920	4.050	39,500	157,850	3.9962	3.774	3.774	3.811	3.717	3.840	41,661	3.7889	-1.49%
2026-05-14	0	4.040	4.010	4.040	4.000	4.040	20,500	82,335	4.0163	3.830	3.802	3.830	3.793	3.830	21,621	3.8080	0.00%
2026-05-13	0	4.040	4.010	4.040	4.000	4.040	21,500	86,280	4.0130	3.830	3.802	3.830	3.793	3.830	22,676	3.8049	0.50%
2026-05-12	0	4.020	4.010	4.050	4.020	4.050	63,500	255,510	4.0238	3.811	3.802	3.840	3.811	3.840	66,974	3.8151	-0.74%
2026-05-11	0	4.050	4.040	4.050	4.020	4.090	56,500	227,685	4.0298	3.840	3.830	3.840	3.811	3.878	59,591	3.8208	1.25%
2026-05-08	0	4.000	4.000	4.020	4.000	4.010	60,500	242,195	4.0032	3.793	3.793	3.811	3.793	3.802	63,810	3.7956	-0.25%
2026-05-07	0	4.010	4.010	4.020	4.000	4.020	90,000	360,720	4.0080	3.802	3.802	3.811	3.793	3.811	94,923	3.8001	0.50%
2026-05-06	0	3.990	3.990	4.050	3.950	4.040	96,500	385,440	3.9942	3.783	3.783	3.840	3.745	3.830	101,779	3.7870	-1.24%
2026-05-05	0	4.040	4.010	4.040	3.980	4.050	80,000	320,845	4.0106	3.830	3.802	3.830	3.774	3.840	84,376	3.8025	1.51%
2026-05-04	0	3.980	3.980	4.010	3.980	4.020	35,000	139,770	3.9934	3.774	3.774	3.802	3.774	3.811	36,915	3.7863	0.51%
2026-04-30	0	3.960	3.960	4.000	3.950	4.000	2,500	9,975	3.9900	3.755	3.755	3.793	3.745	3.793	2,637	3.7830	-1.00%
2026-04-29	0	4.000	3.980	4.010	3.950	4.000	34,500	137,480	3.9849	3.793	3.774	3.802	3.745	3.793	36,387	3.7782	1.01%
2026-04-28	0	3.960	3.940	3.960	3.960	4.000	15,000	59,490	3.9660	3.755	3.736	3.755	3.755	3.793	15,821	3.7603	0.00%
2026-04-27	0	3.960	3.960	4.000	3.950	4.000	42,100	167,325	3.9745	3.755	3.755	3.793	3.745	3.793	44,403	3.7683	0.00%
2026-04-24	0	3.960	3.960	4.000	3.960	3.990	17,000	67,695	3.9821	3.755	3.755	3.793	3.755	3.783	17,930	3.7755	-1.00%
2026-04-23	0	4.000	3.960	4.020	3.960	4.000	7,500	29,940	3.9920	3.793	3.755	3.811	3.755	3.793	7,910	3.7849	-0.50%
2026-04-22	0	4.020	3.960	4.020	3.950	4.020	155,000	613,865	3.9604	3.811	3.755	3.811	3.745	3.811	163,479	3.7550	1.01%
2026-04-21	0	3.980	3.980	4.020	3.950	3.970	54,000	213,460	3.9530	3.774	3.774	3.811	3.745	3.764	56,954	3.7479	0.76%
2026-04-20	0	3.950	3.950	3.990	3.930	4.030	106,000	418,425	3.9474	3.745	3.745	3.783	3.726	3.821	111,799	3.7427	-1.25%
2026-04-17	0	4.000	3.980	4.000	3.960	4.010	55,500	221,095	3.9837	3.793	3.774	3.793	3.755	3.802	58,536	3.7771	-0.25%
2026-04-16	0	4.010	4.010	4.020	3.970	4.010	115,000	458,610	3.9879	3.802	3.802	3.811	3.764	3.802	121,291	3.7811	-0.25%
2026-04-15	0	4.020	4.020	4.070	4.010	4.050	16,500	66,365	4.0221	3.811	3.811	3.859	3.802	3.840	17,403	3.8135	-0.50%
2026-04-14	0	4.040	4.010	4.070	4.010	4.070	53,500	215,525	4.0285	3.830	3.802	3.859	3.802	3.859	56,427	3.8196	-0.98%
2026-04-13	0	4.080	4.030	4.090	4.020	4.090	32,000	130,455	4.0767	3.868	3.821	3.878	3.811	3.878	33,751	3.8653	0.25%
2026-04-10	0	4.070	4.020	4.070	4.020	4.070	39,000	157,420	4.0364	3.859	3.811	3.859	3.811	3.859	41,133	3.8271	0.49%
2026-04-09	0	4.050	4.040	4.060	4.050	4.070	15,000	60,890	4.0593	3.840	3.830	3.849	3.840	3.859	15,821	3.8488	-0.74%
2026-04-08	0	4.080	4.070	4.080	4.050	4.110	52,500	215,460	4.1040	3.868	3.859	3.868	3.840	3.897	55,372	3.8911	0.74%
2026-04-02	0	4.050	4.020	4.070	4.020	4.070	29,500	119,195	4.0405	3.840	3.811	3.859	3.811	3.859	31,114	3.8309	-0.49%
2026-04-01	0	4.070	4.060	4.100	4.060	4.100	90,900	369,902	4.0693	3.859	3.849	3.887	3.849	3.887	95,873	3.8583	-0.25%
2026-03-31	0	4.080	4.060	4.100	4.000	4.160	104,000	425,570	4.0920	3.868	3.849	3.887	3.793	3.944	109,689	3.8798	-2.39%
2026-03-30	0	4.180	4.180	4.230	4.170	4.250	182,500	763,255	4.1822	3.963	3.963	4.011	3.954	4.030	192,484	3.9653	-1.65%
2026-03-27	0	4.250	4.210	4.250	4.210	4.280	12,500	52,945	4.2356	4.030	3.992	4.030	3.992	4.058	13,184	4.0159	0.24%
2026-03-26	0	4.240	4.230	4.240	4.210	4.240	15,100	63,755	4.2222	4.020	4.011	4.020	3.992	4.020	15,926	4.0032	-1.62%
2026-03-25	0	4.310	4.240	4.310	4.220	4.310	44,000	186,435	4.2372	4.086	4.020	4.086	4.001	4.086	46,407	4.0174	0.94%
2026-03-24	0	4.270	4.220	4.270	4.220	4.280	26,000	110,805	4.2617	4.049	4.001	4.049	4.001	4.058	27,422	4.0407	0.00%
2026-03-23	0	4.270	4.260	4.270	4.220	4.320	101,500	432,390	4.2600	4.049	4.039	4.049	4.001	4.096	107,053	4.0390	-1.16%
2026-03-20	0	4.320	4.300	4.320	4.280	4.320	32,000	137,315	4.2911	4.096	4.077	4.096	4.058	4.096	33,751	4.0685	0.47%
2026-03-19	0	4.300	4.300	4.350	4.300	4.310	31,000	133,405	4.3034	4.077	4.077	4.124	4.077	4.086	32,696	4.0802	-0.23%
2026-03-18	0	4.310	4.300	4.310	4.300	4.310	30,000	129,105	4.3035	4.086	4.077	4.086	4.077	4.086	31,641	4.0803	-0.23%
2026-03-17	0	4.320	4.320	4.340	4.320	4.350	28,500	123,680	4.3396	4.096	4.096	4.115	4.096	4.124	30,059	4.1146	-0.23%
2026-03-16	0	4.330	4.330	4.350	4.320	4.350	64,000	277,285	4.3326	4.105	4.105	4.124	4.096	4.124	67,501	4.1079	-0.23%
2026-03-13	0	4.340	4.340	4.380	4.340	4.380	53,500	233,200	4.3589	4.115	4.115	4.153	4.115	4.153	56,427	4.1328	-0.91%
2026-03-12	0	4.380	4.370	4.440	4.370	4.380	6,000	26,270	4.3783	4.153	4.143	4.210	4.143	4.153	6,328	4.1512	-1.35%
2026-03-11	0	4.440	4.380	4.440	4.340	4.450	612,500	2,685,965	4.3852	4.210	4.153	4.210	4.115	4.219	646,007	4.1578	1.60%
2026-03-10	0	4.370	4.370	4.440	4.320	4.450	27,500	121,575	4.4209	4.143	4.143	4.210	4.096	4.219	29,004	4.1916	-0.23%
2026-03-09	0	4.380	4.330	4.390	4.310	4.380	47,000	203,440	4.3285	4.153	4.105	4.162	4.086	4.153	49,571	4.1040	-0.90%
2026-03-06	0	4.420	4.420	4.450	4.400	4.450	14,500	64,085	4.4197	4.191	4.191	4.219	4.172	4.219	15,293	4.1904	0.68%
2026-03-05	0	4.390	4.390	4.400	4.390	4.420	48,000	211,645	4.4093	4.162	4.162	4.172	4.162	4.191	50,626	4.1806	-0.23%
2026-03-04	0	4.400	4.400	4.450	4.400	4.450	33,500	148,045	4.4193	4.172	4.172	4.219	4.172	4.219	35,333	4.1900	-1.79%
2026-03-03	0	4.480	4.430	4.480	4.380	4.480	13,500	59,755	4.4263	4.248	4.200	4.248	4.153	4.248	14,239	4.1967	-0.44%
2026-03-02	0	4.500	4.450	4.510	4.430	4.510	120,000	537,485	4.4790	4.267	4.219	4.276	4.200	4.276	126,565	4.2467	-0.88%
2026-02-27	0	4.540	4.520	4.540	4.500	4.600	159,500	721,910	4.5261	4.305	4.286	4.305	4.267	4.361	168,225	4.2913	0.67%
2026-02-26	0	4.510	4.480	4.510	4.480	4.520	18,000	81,110	4.5061	4.276	4.248	4.276	4.248	4.286	18,985	4.2724	-0.22%
2026-02-25	0	4.520	4.490	4.520	4.480	4.530	95,000	427,680	4.5019	4.286	4.257	4.286	4.248	4.295	100,197	4.2684	0.67%
2026-02-24	0	4.490	4.480	4.490	4.480	4.540	34,500	154,930	4.4907	4.257	4.248	4.257	4.248	4.305	36,387	4.2578	0.22%
2026-02-23	0	4.480	4.480	4.540	4.460	4.570	88,220	400,669	4.5417	4.248	4.248	4.305	4.229	4.333	93,046	4.3061	-1.32%
2026-02-20	0	4.540	4.530	4.580	4.510	4.590	20,500	93,180	4.5454	4.305	4.295	4.342	4.276	4.352	21,621	4.3096	0.67%
2026-02-16	0	4.510	4.510	4.570	4.500	4.550	36,500	164,970	4.5197	4.276	4.276	4.333	4.267	4.314	38,497	4.2853	-0.66%
2026-02-13	0	4.540	4.520	4.540	4.450	4.540	25,500	114,655	4.4963	4.305	4.286	4.305	4.219	4.305	26,895	4.2631	0.00%
2026-02-12	0	4.540	4.490	4.540	4.480	4.540	16,500	74,170	4.4952	4.305	4.257	4.305	4.248	4.305	17,403	4.2620	1.34%
2026-02-11	0	4.480	4.470	4.510	4.480	4.510	43,000	193,095	4.4906	4.248	4.238	4.276	4.248	4.276	45,352	4.2577	-0.67%
2026-02-10	0	4.510	4.510	4.540	4.500	4.550	7,000	31,580	4.5114	4.276	4.276	4.305	4.267	4.314	7,383	4.2774	-0.88%
2026-02-09	0	4.550	4.490	4.550	4.490	4.550	33,000	148,980	4.5145	4.314	4.257	4.314	4.257	4.314	34,805	4.2804	1.56%
2026-02-06	0	4.480	4.480	4.500	4.470	4.600	72,543	330,840	4.5606	4.248	4.248	4.267	4.238	4.361	76,511	4.3241	0.22%
2026-02-05	0	4.470	4.470	4.500	4.470	4.500	17,000	76,470	4.4982	4.238	4.238	4.267	4.238	4.267	17,930	4.2649	0.00%
2026-02-04	0	4.470	4.470	4.500	4.470	4.500	68,000	304,905	4.4839	4.238	4.238	4.267	4.238	4.267	71,720	4.2513	0.00%
2026-02-03	0	4.470	4.470	4.540	4.460	4.520	32,000	143,960	4.4988	4.238	4.238	4.305	4.229	4.286	33,751	4.2654	-0.45%
2026-02-02	0	4.490	4.480	4.500	4.450	4.490	42,000	187,975	4.4756	4.257	4.248	4.267	4.219	4.257	44,298	4.2435	-0.66%
2026-01-30	0	4.520	4.500	4.520	4.460	4.520	74,000	331,100	4.4743	4.286	4.267	4.286	4.229	4.286	78,048	4.2423	0.67%
2026-01-29	0	4.490	4.480	4.490	4.470	4.500	107,500	481,045	4.4748	4.257	4.248	4.257	4.238	4.267	113,381	4.2427	0.00%
2026-01-28	0	4.490	4.490	4.520	4.480	4.540	56,800	255,480	4.4979	4.257	4.257	4.286	4.248	4.305	59,907	4.2646	-0.22%
2026-01-27	0	4.500	4.500	4.540	4.490	4.500	24,000	107,990	4.4996	4.267	4.267	4.305	4.257	4.267	25,313	4.2662	-0.44%
2026-01-26	0	4.520	4.500	4.520	4.500	4.520	45,500	205,185	4.5096	4.286	4.267	4.286	4.267	4.286	47,989	4.2757	0.44%
2026-01-23	0	4.500	4.480	4.500	4.490	4.510	52,000	234,165	4.5032	4.267	4.248	4.267	4.257	4.276	54,845	4.2696	0.22%
2026-01-22	0	4.490	4.490	4.500	4.480	4.510	81,000	363,640	4.4894	4.257	4.257	4.267	4.248	4.276	85,431	4.2565	-0.44%
2026-01-21	0	4.510	4.500	4.510	4.500	4.530	31,000	139,595	4.5031	4.276	4.267	4.276	4.267	4.295	32,696	4.2695	0.00%
2026-01-20	0	4.510	4.510	4.540	4.510	4.540	48,500	219,425	4.5242	4.276	4.276	4.305	4.276	4.305	51,153	4.2896	-0.66%
2026-01-19	0	4.540	4.510	4.540	4.510	4.610	73,000	333,390	4.5670	4.305	4.276	4.305	4.276	4.371	76,993	4.3301	-1.94%
2026-01-16	0	4.630	4.630	4.750	4.630	4.720	40,500	188,350	4.6506	4.390	4.390	4.504	4.390	4.475	42,716	4.4094	0.00%
2026-01-15	0	4.630	4.630	4.680	4.600	4.620	11,000	50,770	4.6155	4.390	4.390	4.437	4.361	4.380	11,602	4.3761	0.22%
2026-01-14	0	4.620	4.620	4.670	4.620	4.660	2,000	9,280	4.6400	4.380	4.380	4.428	4.380	4.418	2,109	4.3993	-1.28%
2026-01-13	0	4.680	4.620	4.680	4.600	4.680	65,500	303,740	4.6373	4.437	4.380	4.437	4.361	4.437	69,083	4.3967	1.74%
2026-01-12	0	4.600	4.600	4.680	4.600	4.630	47,000	216,500	4.6064	4.361	4.361	4.437	4.361	4.390	49,571	4.3675	-0.43%
2026-01-09	0	4.620	4.620	4.680	4.610	4.690	58,000	270,215	4.6589	4.380	4.380	4.437	4.371	4.447	61,173	4.4172	-0.86%
2026-01-08	0	4.660	4.650	4.680	4.660	4.700	65,055	304,422	4.6795	4.418	4.409	4.437	4.418	4.456	68,614	4.4367	-0.85%
2026-01-07	0	4.700	4.700	4.720	4.650	4.700	15,000	70,100	4.6733	4.456	4.456	4.475	4.409	4.456	15,821	4.4309	0.00%
2026-01-06	0	4.700	4.660	4.700	4.650	4.700	61,100	284,701	4.6596	4.456	4.418	4.456	4.409	4.456	64,442	4.4179	0.86%
2026-01-05	0	4.660	4.660	4.700	4.660	4.700	36,100	168,565	4.6694	4.418	4.418	4.456	4.418	4.456	38,075	4.4272	-0.43%
2026-01-02	0	4.680	4.670	4.780	4.650	4.710	90,500	423,425	4.6787	4.437	4.428	4.532	4.409	4.466	95,451	4.4361	0.21%
2025-12-31	0	4.670	4.660	4.670	4.670	4.700	13,000	60,920	4.6862	4.428	4.418	4.428	4.428	4.456	13,711	4.4431	-0.64%
2025-12-30	0	4.700	4.690	4.770	4.660	4.750	56,000	263,120	4.6986	4.456	4.447	4.523	4.418	4.504	59,063	4.4549	-1.05%
2025-12-29	0	4.750	4.750	4.780	4.750	4.800	37,000	176,580	4.7724	4.504	4.504	4.532	4.504	4.551	39,024	4.5249	-1.04%
2025-12-24	0	4.800	4.680	4.800	4.660	4.800	88,918	420,641	4.7307	4.551	4.437	4.551	4.418	4.551	93,782	4.4853	0.00%
2025-12-23	0	4.800	4.770	4.890	4.800	4.800	8,500	40,800	4.8000	4.551	4.523	4.636	4.551	4.551	8,965	4.5510	0.00%
2025-12-22	0	4.800	4.770	4.800	4.770	4.800	29,030	138,982	4.7875	4.551	4.523	4.551	4.523	4.551	30,618	4.5392	-0.21%
2025-12-19	0	4.810	4.800	4.890	4.800	4.830	43,500	209,395	4.8137	4.561	4.551	4.636	4.551	4.579	45,880	4.5640	-0.41%
2025-12-18	0	4.830	4.830	4.900	4.830	4.940	19,000	93,025	4.8961	4.579	4.579	4.646	4.579	4.684	20,039	4.6421	0.21%
2025-12-17	0	4.820	4.820	4.980	4.800	4.840	26,500	128,005	4.8304	4.570	4.570	4.722	4.551	4.589	27,950	4.5798	-0.62%
2025-12-16	0	4.850	4.830	4.850	4.830	4.850	66,500	322,150	4.8444	4.598	4.579	4.598	4.579	4.598	70,138	4.5931	0.21%
2025-12-15	0	4.840	4.840	4.900	4.840	4.940	19,000	92,580	4.8726	4.589	4.589	4.646	4.589	4.684	20,039	4.6199	-0.82%
2025-12-12	0	4.880	4.880	4.950	4.850	4.950	63,000	307,360	4.8787	4.627	4.627	4.693	4.598	4.693	66,446	4.6257	-0.61%
2025-12-11	0	4.910	4.880	4.990	4.880	4.990	28,000	137,650	4.9161	4.655	4.627	4.731	4.627	4.731	29,532	4.6611	0.20%
2025-12-10	0	4.950	4.950	5.000	4.910	5.050	20,500	102,370	4.9937	4.646	4.646	4.693	4.608	4.740	21,842	4.6868	-0.40%
2025-12-09	0	4.970	4.950	5.030	4.950	4.980	22,000	109,375	4.9716	4.665	4.646	4.721	4.646	4.674	23,440	4.6661	0.40%
2025-12-08	0	4.950	4.950	5.000	4.920	5.050	43,000	214,205	4.9815	4.646	4.646	4.693	4.618	4.740	45,815	4.6754	0.20%
2025-12-05	0	4.940	4.940	4.960	4.930	4.960	72,500	358,215	4.9409	4.636	4.636	4.655	4.627	4.655	77,246	4.6373	-0.20%
2025-12-04	0	4.950	4.950	4.980	4.950	4.960	29,500	146,080	4.9519	4.646	4.646	4.674	4.646	4.655	31,431	4.6476	-0.20%
2025-12-03	0	4.960	4.950	4.960	4.950	4.960	30,000	148,725	4.9575	4.655	4.646	4.655	4.646	4.655	31,964	4.6529	-0.40%
2025-12-02	0	4.980	4.980	5.010	4.960	5.010	4,000	19,975	4.9938	4.674	4.674	4.702	4.655	4.702	4,262	4.6869	-0.40%
2025-12-01	0	5.000	4.980	5.000	4.960	5.100	39,500	197,745	5.0062	4.693	4.674	4.693	4.655	4.787	42,086	4.6986	0.20%
2025-11-28	0	4.990	4.960	4.990	4.950	5.020	66,000	328,455	4.9766	4.683	4.655	4.683	4.646	4.712	70,321	4.6708	0.81%
2025-11-27	0	4.950	4.950	5.000	4.930	5.000	41,000	203,990	4.9754	4.646	4.646	4.693	4.627	4.693	43,684	4.6697	-0.40%
2025-11-26	0	4.970	4.960	4.990	4.950	4.970	9,500	47,185	4.9668	4.665	4.655	4.683	4.646	4.665	10,122	4.6617	0.00%
2025-11-25	0	4.970	4.940	5.000	4.900	4.970	35,500	175,465	4.9427	4.665	4.636	4.693	4.599	4.665	37,824	4.6390	1.43%
2025-11-24	0	4.900	4.890	4.900	4.850	4.950	70,000	343,140	4.9020	4.599	4.590	4.599	4.552	4.646	74,583	4.6008	-2.00%
2025-11-21	0	5.000	4.970	5.000	4.950	5.000	73,000	363,065	4.9735	4.693	4.665	4.693	4.646	4.693	77,779	4.6679	0.00%
2025-11-20	0	5.000	4.990	5.000	4.980	5.020	111,000	554,780	4.9980	4.693	4.683	4.693	4.674	4.712	118,267	4.6909	-1.19%
2025-11-19	0	5.060	5.040	5.060	5.030	5.060	19,000	95,810	5.0426	4.749	4.730	4.749	4.721	4.749	20,244	4.7328	0.20%
2025-11-18	0	5.050	5.040	5.050	5.050	5.050	49,000	247,450	5.0500	4.740	4.730	4.740	4.740	4.740	52,208	4.7397	-0.39%
2025-11-17	0	5.070	5.070	5.080	5.060	5.080	13,500	68,445	5.0700	4.758	4.758	4.768	4.749	4.768	14,384	4.7585	-0.39%
2025-11-14	0	5.090	5.080	5.100	5.080	5.090	24,500	124,475	5.0806	4.777	4.768	4.787	4.768	4.777	26,104	4.7684	-0.20%
2025-11-13	0	5.100	5.080	5.120	5.080	5.100	30,500	155,410	5.0954	4.787	4.768	4.805	4.768	4.787	32,497	4.7823	-0.20%
2025-11-12	0	5.110	5.120	5.130	5.080	5.150	46,500	236,990	5.0966	4.796	4.805	4.815	4.768	4.834	49,544	4.7834	-0.20%
2025-11-11	0	5.120	5.100	5.120	5.090	5.130	42,000	214,225	5.1006	4.805	4.787	4.805	4.777	4.815	44,750	4.7872	0.00%
2025-11-10	0	5.120	5.120	5.150	5.100	5.200	75,000	386,475	5.1530	4.805	4.805	4.834	4.787	4.880	79,910	4.8364	0.20%
2025-11-07	0	5.110	5.110	5.120	5.100	5.120	34,000	173,845	5.1131	4.796	4.796	4.805	4.787	4.805	36,226	4.7989	-0.97%
2025-11-06	0	5.160	5.150	5.190	5.110	5.200	29,000	149,215	5.1453	4.843	4.834	4.871	4.796	4.880	30,899	4.8292	0.98%
2025-11-05	0	5.110	5.100	5.150	5.100	5.110	21,000	107,140	5.1019	4.796	4.787	4.834	4.787	4.796	22,375	4.7884	-0.78%
2025-11-04	0	5.150	5.120	5.150	5.100	5.150	50,020	256,123	5.1204	4.834	4.805	4.834	4.787	4.834	53,295	4.8058	0.59%
2025-11-03	0	5.120	5.100	5.120	5.100	5.130	38,000	194,580	5.1205	4.805	4.787	4.805	4.787	4.815	40,488	4.8059	-0.19%
2025-10-31	0	5.130	5.120	5.130	5.120	5.160	20,000	102,840	5.1420	4.815	4.805	4.815	4.805	4.843	21,309	4.8261	-0.58%
2025-10-30	0	5.160	5.130	5.160	5.120	5.180	47,500	243,810	5.1328	4.843	4.815	4.843	4.805	4.862	50,610	4.8175	0.39%
2025-10-28	0	5.140	5.140	5.150	5.140	5.180	52,000	268,100	5.1558	4.824	4.824	4.834	4.824	4.862	55,404	4.8390	-0.58%
2025-10-27	0	5.170	5.170	5.180	5.160	5.190	23,000	119,050	5.1761	4.852	4.852	4.862	4.843	4.871	24,506	4.8580	-0.39%
2025-10-24	0	5.190	5.160	5.200	5.140	5.190	15,000	77,375	5.1583	4.871	4.843	4.880	4.824	4.871	15,982	4.8414	-0.19%
2025-10-23	0	5.200	5.180	5.200	5.130	5.210	42,500	220,685	5.1926	4.880	4.862	4.880	4.815	4.890	45,282	4.8735	0.58%
2025-10-22	0	5.170	5.160	5.210	5.160	5.260	21,500	112,545	5.2347	4.852	4.843	4.890	4.843	4.937	22,908	4.9130	0.19%
2025-10-21	0	5.160	5.160	5.190	5.160	5.190	15,500	80,275	5.1790	4.843	4.843	4.871	4.843	4.871	16,515	4.8608	-0.39%
2025-10-20	0	5.180	5.180	5.190	5.180	5.200	31,500	163,425	5.1881	4.862	4.862	4.871	4.862	4.880	33,562	4.8693	-0.19%
2025-10-17	0	5.190	5.150	5.190	5.130	5.190	41,500	214,170	5.1607	4.871	4.834	4.871	4.815	4.871	44,217	4.8436	-0.19%
2025-10-16	0	5.200	5.180	5.210	5.130	5.250	16,400	85,173	5.1935	4.880	4.862	4.890	4.815	4.927	17,474	4.8744	-0.95%
2025-10-15	0	5.250	5.170	5.250	5.120	5.250	24,000	125,400	5.2250	4.927	4.852	4.927	4.805	4.927	25,571	4.9040	1.55%
2025-10-14	0	5.170	5.170	5.210	5.160	5.210	49,000	254,040	5.1845	4.852	4.852	4.890	4.843	4.890	52,208	4.8659	-0.77%
2025-10-13	0	5.210	5.210	5.240	5.200	5.230	44,500	231,545	5.2033	4.890	4.890	4.918	4.880	4.909	47,413	4.8835	-0.57%
2025-10-10	0	5.240	5.240	5.280	5.200	5.260	30,000	156,910	5.2303	4.918	4.918	4.956	4.880	4.937	31,964	4.9090	0.38%
2025-10-09	0	5.220	5.220	5.300	5.210	5.260	78,685	411,841	5.2340	4.899	4.899	4.974	4.890	4.937	83,836	4.9124	-0.95%
2025-10-08	0	5.270	5.240	5.320	5.230	5.280	15,500	81,575	5.2629	4.946	4.918	4.993	4.909	4.956	16,515	4.9395	-1.13%
2025-10-06	0	5.330	5.270	5.330	5.260	5.330	44,500	235,715	5.2970	5.003	4.946	5.003	4.937	5.003	47,413	4.9715	1.52%
2025-10-03	0	5.250	5.230	5.290	5.250	5.290	81,000	426,250	5.2623	4.927	4.909	4.965	4.927	4.965	86,303	4.9390	0.00%
2025-10-02	0	5.250	5.250	5.300	5.250	5.300	43,000	226,620	5.2702	4.927	4.927	4.974	4.927	4.974	45,815	4.9464	-0.76%
2025-09-30	0	5.290	5.290	5.330	5.280	5.340	39,000	206,735	5.3009	4.965	4.965	5.003	4.956	5.012	41,553	4.9752	-0.75%
2025-09-29	0	5.330	5.280	5.330	5.260	5.330	60,000	318,820	5.3137	5.003	4.956	5.003	4.937	5.003	63,928	4.9872	0.38%
2025-09-26	0	5.310	5.270	5.320	5.250	5.340	15,000	79,305	5.2870	4.984	4.946	4.993	4.927	5.012	15,982	4.9621	-0.38%
2025-09-25	0	5.330	5.330	5.380	5.330	5.350	29,500	157,460	5.3376	5.003	5.003	5.049	5.003	5.021	31,431	5.0097	0.00%
2025-09-24	0	5.330	5.330	5.390	5.300	5.390	44,500	237,790	5.3436	5.003	5.003	5.059	4.974	5.059	47,413	5.0153	-0.37%
2025-09-23	0	5.350	5.350	5.370	5.340	5.340	3,000	16,020	5.3400	5.021	5.021	5.040	5.012	5.012	3,196	5.0119	-0.74%
2025-09-22	0	5.390	5.390	5.480	5.350	5.400	22,000	118,120	5.3691	5.059	5.059	5.143	5.021	5.068	23,440	5.0392	-0.19%
2025-09-19	0	5.400	5.390	5.420	5.350	5.430	27,572	148,860	5.3990	5.068	5.059	5.087	5.021	5.096	29,377	5.0672	-0.55%
2025-09-18	0	5.430	5.430	5.450	5.380	5.450	41,500	224,915	5.4196	5.096	5.096	5.115	5.049	5.115	44,217	5.0866	0.18%
2025-09-17	0	5.420	5.420	5.450	5.400	5.490	37,000	200,855	5.4285	5.087	5.087	5.115	5.068	5.153	39,422	5.0950	-1.28%
2025-09-16	0	5.490	5.460	5.490	5.470	5.500	90,500	496,145	5.4823	5.153	5.125	5.153	5.134	5.162	96,425	5.1454	0.37%
2025-09-15	0	5.470	5.410	5.470	5.450	5.500	94,000	514,040	5.4685	5.134	5.078	5.134	5.115	5.162	100,154	5.1325	-0.91%
2025-09-12	0	5.520	5.510	5.570	5.510	5.520	29,500	162,605	5.5120	5.181	5.171	5.228	5.171	5.181	31,431	5.1734	-0.18%
2025-09-11	0	5.530	5.520	5.540	5.520	5.590	33,000	182,535	5.5314	5.190	5.181	5.200	5.181	5.247	35,160	5.1915	0.18%
2025-09-10	0	5.520	5.520	5.550	5.510	5.580	170,000	944,500	5.5559	5.181	5.181	5.209	5.171	5.237	181,129	5.2145	0.55%
2025-09-09	0	5.660	5.630	5.660	5.610	5.660	88,000	496,895	5.6465	5.153	5.125	5.153	5.107	5.153	96,664	5.1404	0.00%
2025-09-08	0	5.660	5.580	5.650	5.550	5.680	57,000	320,800	5.6281	5.153	5.080	5.144	5.053	5.171	62,612	5.1236	1.07%
2025-09-05	0	5.600	5.590	5.610	5.580	5.610	19,035	106,351	5.5871	5.098	5.089	5.107	5.080	5.107	20,909	5.0863	0.36%
2025-09-04	0	5.580	5.580	5.610	5.560	5.600	42,500	237,710	5.5932	5.080	5.080	5.107	5.062	5.098	46,685	5.0918	0.36%
2025-09-03	0	5.560	5.560	5.630	5.550	5.670	41,500	231,165	5.5702	5.062	5.062	5.125	5.053	5.162	45,586	5.0710	-1.59%
2025-09-02	0	5.650	5.600	5.660	5.600	5.650	66,000	371,710	5.6320	5.144	5.098	5.153	5.098	5.144	72,498	5.1272	0.89%
2025-09-01	0	5.600	5.580	5.650	5.580	5.650	94,000	527,915	5.6161	5.098	5.080	5.144	5.080	5.144	103,255	5.1127	-0.71%
2025-08-29	0	5.640	5.580	5.640	5.550	5.650	79,670	446,731	5.6073	5.134	5.080	5.134	5.053	5.144	87,514	5.1047	1.62%
2025-08-28	0	5.550	5.550	5.620	5.520	5.610	94,000	525,330	5.5886	5.053	5.053	5.116	5.025	5.107	103,255	5.0877	-0.72%
2025-08-27	0	5.590	5.540	5.600	5.500	5.630	62,000	345,065	5.5656	5.089	5.043	5.098	5.007	5.125	68,104	5.0667	-0.71%
2025-08-26	0	5.630	5.630	5.650	5.620	5.660	46,000	259,850	5.6489	5.125	5.125	5.144	5.116	5.153	50,529	5.1426	0.00%
2025-08-25	0	5.630	5.630	5.660	5.620	5.670	91,000	513,615	5.6441	5.125	5.125	5.153	5.116	5.162	99,960	5.1382	0.54%
2025-08-22	0	5.600	5.620	5.640	5.600	5.650	109,000	612,855	5.6225	5.098	5.116	5.134	5.098	5.144	119,732	5.1186	-0.36%
2025-08-21	0	5.620	5.620	5.640	5.590	5.640	143,000	803,095	5.6160	5.116	5.116	5.134	5.089	5.134	157,080	5.1127	0.18%
2025-08-20	0	5.610	5.560	5.620	5.540	5.610	12,000	66,900	5.5750	5.107	5.062	5.116	5.043	5.107	13,182	5.0753	0.54%
2025-08-19	0	5.580	5.580	5.620	5.520	5.640	114,500	638,970	5.5805	5.080	5.080	5.116	5.025	5.134	125,774	5.0803	-0.18%
2025-08-18	0	5.590	5.580	5.600	5.570	5.610	111,000	619,310	5.5794	5.089	5.080	5.098	5.071	5.107	121,929	5.0793	0.36%
2025-08-15	0	5.570	5.530	5.570	5.520	5.600	35,500	197,380	5.5600	5.071	5.034	5.071	5.025	5.098	38,995	5.0616	0.72%
2025-08-14	0	5.530	5.530	5.550	5.510	5.590	138,000	764,870	5.5425	5.034	5.034	5.053	5.016	5.089	151,587	5.0457	0.18%
2025-08-13	0	5.520	5.520	5.550	5.510	5.520	34,500	190,400	5.5188	5.025	5.025	5.053	5.016	5.025	37,897	5.0242	0.18%
2025-08-12	0	5.510	5.510	5.550	5.500	5.510	4,500	24,775	5.5056	5.016	5.016	5.053	5.007	5.016	4,943	5.0121	-0.90%
2025-08-11	0	5.560	5.510	5.600	5.490	5.560	88,000	484,480	5.5055	5.062	5.016	5.098	4.998	5.062	96,664	5.0120	0.72%
2025-08-08	0	5.520	5.530	5.550	5.520	5.540	67,500	372,860	5.5239	5.025	5.034	5.053	5.025	5.043	74,146	5.0287	-0.36%
2025-08-07	0	5.540	5.530	5.580	5.530	5.540	9,581	53,056	5.5376	5.043	5.034	5.080	5.034	5.043	10,524	5.0413	0.18%
2025-08-06	0	5.530	5.530	5.580	5.520	5.610	37,000	205,995	5.5674	5.034	5.034	5.080	5.025	5.107	40,643	5.0684	0.18%
2025-08-05	0	5.520	5.520	5.570	5.520	5.530	9,500	52,470	5.5232	5.025	5.025	5.071	5.025	5.034	10,435	5.0281	-0.18%
2025-08-04	0	5.530	5.530	5.570	5.480	5.530	71,000	390,870	5.5052	5.034	5.034	5.071	4.989	5.034	77,991	5.0118	0.36%
2025-08-01	0	5.510	5.510	5.540	5.500	5.540	60,000	330,980	5.5163	5.016	5.016	5.043	5.007	5.043	65,908	5.0219	-0.54%
2025-07-31	0	5.540	5.530	5.570	5.530	5.560	29,500	163,515	5.5429	5.043	5.034	5.071	5.034	5.062	32,405	5.0460	0.36%
2025-07-30	0	5.520	5.520	5.540	5.510	5.550	72,500	400,940	5.5302	5.025	5.025	5.043	5.016	5.053	79,638	5.0345	-0.54%
2025-07-29	0	5.550	5.550	5.560	5.550	5.560	77,500	430,165	5.5505	5.053	5.053	5.062	5.053	5.062	85,131	5.0530	-1.60%
2025-07-28	0	5.640	5.630	5.640	5.510	5.640	78,500	437,195	5.5694	5.134	5.125	5.134	5.016	5.134	86,229	5.0702	-0.18%
2025-07-25	0	5.650	5.650	5.670	5.650	5.770	88,500	502,380	5.6766	5.144	5.144	5.162	5.144	5.253	97,214	5.1678	-2.08%
2025-07-24	0	5.770	5.680	5.770	5.650	5.770	181,500	1,036,775	5.7123	5.253	5.171	5.253	5.144	5.253	199,370	5.2002	0.87%
2025-07-23	0	5.720	5.650	5.720	5.580	5.720	364,500	2,065,435	5.6665	5.207	5.144	5.207	5.080	5.207	400,388	5.1586	1.60%
2025-07-22	0	5.630	5.580	5.630	5.580	5.700	164,000	922,005	5.6220	5.125	5.080	5.125	5.080	5.189	180,147	5.1181	-0.35%
2025-07-21	0	5.650	5.560	5.650	5.500	5.690	188,500	1,049,650	5.5684	5.144	5.062	5.144	5.007	5.180	207,060	5.0693	2.73%
2025-07-18	0	5.500	5.430	5.500	5.420	5.500	162,000	880,855	5.4374	5.007	4.943	5.007	4.934	5.007	177,950	4.9500	1.48%
2025-07-17	0	5.420	5.420	5.480	5.310	5.500	92,800	504,300	5.4343	4.934	4.934	4.989	4.834	5.007	101,937	4.9472	0.18%
2025-07-16	0	5.410	5.410	5.450	5.360	5.450	30,000	162,445	5.4148	4.925	4.925	4.961	4.880	4.961	32,954	4.9295	-0.92%
2025-07-15	0	5.460	5.420	5.460	5.420	5.460	36,000	195,395	5.4276	4.971	4.934	4.971	4.934	4.971	39,545	4.9411	-0.18%
2025-07-14	0	5.470	5.440	5.470	5.440	5.470	43,000	234,245	5.4476	4.980	4.952	4.980	4.952	4.980	47,234	4.9593	0.00%
2025-07-11	0	5.470	5.470	5.490	5.470	5.520	41,000	225,115	5.4906	4.980	4.980	4.998	4.980	5.025	45,037	4.9985	-0.36%
2025-07-10	0	5.490	5.480	5.510	5.470	5.540	60,000	329,235	5.4873	4.998	4.989	5.016	4.980	5.043	65,908	4.9954	0.55%
2025-07-09	0	5.460	5.460	5.540	5.460	5.560	48,500	267,050	5.5062	4.971	4.971	5.043	4.971	5.062	53,275	5.0126	-0.55%
2025-07-08	0	5.490	5.450	5.490	5.440	5.580	117,145	642,851	5.4877	4.998	4.961	4.998	4.952	5.080	128,679	4.9958	0.55%
2025-07-07	0	5.460	5.440	5.460	5.330	5.500	158,500	861,240	5.4337	4.971	4.952	4.971	4.852	5.007	174,106	4.9466	1.30%
2025-07-04	0	5.390	5.390	5.450	5.350	5.490	75,000	405,880	5.4117	4.907	4.907	4.961	4.870	4.998	82,384	4.9267	-1.10%
2025-07-03	0	5.450	5.450	5.460	5.400	5.490	139,500	758,385	5.4365	4.961	4.961	4.971	4.916	4.998	153,235	4.9492	-0.55%
2025-07-02	0	5.480	5.400	5.490	5.360	5.480	165,500	892,565	5.3931	4.989	4.916	4.998	4.880	4.989	181,795	4.9097	1.29%
2025-06-30	0	5.410	5.400	5.410	5.360	5.470	103,500	561,445	5.4246	4.925	4.916	4.925	4.880	4.980	113,691	4.9384	-0.55%
2025-06-27	0	5.440	5.410	5.440	5.280	5.440	352,000	1,891,490	5.3736	4.952	4.925	4.952	4.807	4.952	386,658	4.8919	3.42%
2025-06-26	0	5.260	5.260	5.270	5.180	5.830	422,000	2,254,215	5.3417	4.789	4.789	4.798	4.716	5.307	463,550	4.8629	1.74%
2025-06-25	0	5.170	5.160	5.170	5.130	5.250	145,500	751,220	5.1630	4.707	4.697	4.707	4.670	4.779	159,826	4.7002	0.19%
2025-06-24	0	5.160	5.160	5.170	5.160	5.180	25,000	129,080	5.1632	4.697	4.697	4.707	4.697	4.716	27,461	4.7004	-0.77%
2025-06-23	0	5.200	5.160	5.230	5.120	5.230	62,500	323,160	5.1706	4.734	4.697	4.761	4.661	4.761	68,654	4.7071	0.39%
2025-06-20	0	5.180	5.140	5.180	5.090	5.300	136,500	698,620	5.1181	4.716	4.679	4.716	4.634	4.825	149,940	4.6593	1.17%
2025-06-19	0	5.120	5.110	5.170	5.120	5.140	118,500	606,820	5.1208	4.661	4.652	4.707	4.661	4.679	130,167	4.6618	-1.35%
2025-06-18	0	5.190	5.190	5.200	5.120	5.200	47,500	245,655	5.1717	4.725	4.725	4.734	4.661	4.734	52,177	4.7081	-0.19%
2025-06-17	0	5.200	5.200	5.250	5.200	5.320	51,000	265,585	5.2075	4.734	4.734	4.779	4.734	4.843	56,021	4.7408	-1.33%
2025-06-16	0	5.270	5.260	5.270	5.200	5.290	202,500	1,064,555	5.2571	4.798	4.789	4.798	4.734	4.816	222,438	4.7858	1.35%
2025-06-13	0	5.200	5.200	5.250	5.100	5.550	313,000	1,616,355	5.1641	4.734	4.734	4.779	4.643	5.053	343,818	4.7012	2.16%
2025-06-12	0	5.090	5.090	5.100	5.080	5.100	38,500	195,735	5.0840	4.634	4.634	4.643	4.625	4.643	42,291	4.6283	0.00%
2025-06-11	0	5.090	5.070	5.090	5.050	5.100	95,000	482,405	5.0779	4.634	4.616	4.634	4.597	4.643	104,354	4.6228	0.39%
2025-06-10	0	5.070	5.070	5.090	5.030	5.090	63,500	322,360	5.0765	4.616	4.616	4.634	4.579	4.634	69,752	4.6215	-0.39%
2025-06-09	0	5.090	5.050	5.100	5.040	5.090	121,200	612,465	5.0533	4.634	4.597	4.643	4.588	4.634	133,133	4.6004	1.19%
2025-06-06	0	5.030	5.030	5.050	5.030	5.060	61,657	311,012	5.0442	4.579	4.579	4.597	4.579	4.606	67,728	4.5921	-0.40%
2025-06-05	0	5.050	5.040	5.050	5.040	5.050	29,500	148,750	5.0424	4.597	4.588	4.597	4.588	4.597	32,405	4.5904	0.20%
2025-06-04	0	5.040	5.040	5.070	5.030	5.090	60,000	304,135	5.0689	4.588	4.588	4.616	4.579	4.634	65,908	4.6146	-0.20%
2025-06-03	0	5.050	5.050	5.070	5.030	5.060	38,600	194,718	5.0445	4.597	4.597	4.616	4.579	4.606	42,401	4.5923	0.00%
2025-06-02	0	5.050	5.040	5.050	5.020	5.060	12,500	62,940	5.0352	4.597	4.588	4.597	4.570	4.606	13,731	4.5839	-0.59%
2025-05-30	0	5.080	5.040	5.080	5.020	5.080	16,000	80,670	5.0419	4.625	4.588	4.625	4.570	4.625	17,575	4.5900	0.00%
2025-05-29	0	5.080	5.050	5.080	5.020	5.090	67,000	337,690	5.0401	4.625	4.597	4.625	4.570	4.634	73,597	4.5884	0.79%
2025-05-28	0	5.040	5.040	5.050	5.020	5.060	78,500	395,800	5.0420	4.588	4.588	4.597	4.570	4.606	86,229	4.5901	-0.59%
2025-05-27	0	5.070	5.070	5.080	5.070	5.100	71,500	363,390	5.0824	4.616	4.616	4.625	4.616	4.643	78,540	4.6268	-0.59%
2025-05-26	0	5.100	5.080	5.100	5.020	5.100	103,500	525,430	5.0766	4.643	4.625	4.643	4.570	4.643	113,691	4.6216	0.99%
2025-05-23	0	5.050	5.050	5.080	5.050	5.080	28,500	144,565	5.0725	4.597	4.597	4.625	4.597	4.625	31,306	4.6178	-0.59%
2025-05-22	0	5.080	5.050	5.080	5.050	5.100	48,500	245,325	5.0582	4.625	4.597	4.625	4.597	4.643	53,275	4.6049	0.00%
2025-05-21	0	5.080	5.080	5.120	5.060	5.120	67,500	342,245	5.0703	4.625	4.625	4.661	4.606	4.661	74,146	4.6158	-0.78%
2025-05-20	0	5.120	5.060	5.120	5.060	5.130	33,500	170,425	5.0873	4.661	4.606	4.661	4.606	4.670	36,798	4.6313	0.59%
2025-05-19	0	5.090	5.050	5.090	5.050	5.090	55,500	281,040	5.0638	4.634	4.597	4.634	4.597	4.634	60,965	4.6099	0.59%
2025-05-16	0	5.060	5.060	5.090	5.060	5.090	35,000	177,430	5.0694	4.606	4.606	4.634	4.606	4.634	38,446	4.6150	0.00%
2025-05-15	0	5.060	5.060	5.120	5.060	5.100	45,000	228,540	5.0787	4.606	4.606	4.661	4.606	4.643	49,431	4.6234	-1.17%
2025-05-14	0	5.120	5.090	5.120	5.080	5.130	64,000	327,600	5.1188	4.661	4.634	4.661	4.625	4.670	70,301	4.6599	0.39%
2025-05-13	0	5.100	5.070	5.100	5.070	5.100	55,500	282,430	5.0888	4.643	4.616	4.643	4.616	4.643	60,965	4.6327	-0.97%
2025-05-12	0	5.150	5.120	5.180	5.060	5.150	88,000	448,165	5.0928	4.688	4.661	4.716	4.606	4.688	96,664	4.6363	0.98%
2025-05-09	0	5.100	5.080	5.100	5.080	5.120	46,655	237,800	5.0970	4.643	4.625	4.643	4.625	4.661	51,249	4.6401	0.00%
2025-05-08	0	5.100	5.080	5.100	5.070	5.100	38,000	193,155	5.0830	4.643	4.625	4.643	4.616	4.643	41,741	4.6274	0.00%
2025-05-07	0	5.100	5.080	5.100	5.070	5.120	121,000	616,995	5.0991	4.643	4.625	4.643	4.616	4.661	132,914	4.6421	-0.20%
2025-05-06	0	5.110	5.110	5.140	5.080	5.110	26,500	134,965	5.0930	4.652	4.652	4.679	4.625	4.652	29,109	4.6365	0.59%
2025-05-02	0	5.080	5.080	5.110	5.070	5.150	198,500	1,009,815	5.0872	4.625	4.625	4.652	4.616	4.688	218,044	4.6312	-1.36%
2025-04-30	0	5.150	5.120	5.150	5.150	5.190	13,000	66,970	5.1515	4.688	4.661	4.688	4.688	4.725	14,280	4.6898	-0.96%
2025-04-29	0	5.200	5.160	5.250	5.150	5.200	61,000	316,380	5.1866	4.734	4.697	4.779	4.688	4.734	67,006	4.7217	0.97%
2025-04-28	0	5.150	5.110	5.150	5.110	5.180	61,000	313,110	5.1330	4.688	4.652	4.688	4.652	4.716	67,006	4.6729	0.39%
2025-04-25	0	5.130	5.130	5.150	5.130	5.180	54,500	281,230	5.1602	4.670	4.670	4.688	4.670	4.716	59,866	4.6977	-0.39%
2025-04-24	0	5.150	5.130	5.170	5.150	5.210	41,000	211,580	5.1605	4.688	4.670	4.707	4.688	4.743	45,037	4.6979	-0.39%
2025-04-23	0	5.170	5.120	5.220	5.120	5.250	91,000	472,000	5.1868	4.707	4.661	4.752	4.661	4.779	99,960	4.7219	-0.19%
2025-04-22	0	5.180	5.180	5.200	5.080	5.190	126,000	644,380	5.1141	4.716	4.716	4.734	4.625	4.725	138,406	4.6557	0.78%
2025-04-17	0	5.140	5.130	5.140	5.130	5.160	20,500	105,495	5.1461	4.679	4.670	4.679	4.670	4.697	22,518	4.6848	0.19%
2025-04-16	0	5.130	5.110	5.130	5.120	5.130	21,500	110,145	5.1230	4.670	4.652	4.670	4.661	4.670	23,617	4.6638	0.59%
2025-04-15	0	5.100	5.100	5.140	5.100	5.150	23,500	120,355	5.1215	4.643	4.643	4.679	4.643	4.688	25,814	4.6624	-0.97%
2025-04-14	0	5.150	5.130	5.150	5.120	5.200	43,500	224,995	5.1723	4.688	4.670	4.688	4.661	4.734	47,783	4.7087	0.00%
2025-04-11	0	5.150	5.100	5.150	5.100	5.200	62,000	317,825	5.1262	4.688	4.643	4.688	4.643	4.734	68,104	4.6667	0.00%
2025-04-10	0	5.150	5.120	5.200	5.110	5.230	117,500	606,345	5.1604	4.688	4.661	4.734	4.652	4.761	129,069	4.6978	0.39%
2025-04-09	0	5.130	5.110	5.130	5.040	5.140	53,000	270,295	5.0999	4.670	4.652	4.670	4.588	4.679	58,218	4.6428	0.39%
2025-04-08	0	5.110	5.110	5.160	5.100	5.190	91,652	469,868	5.1267	4.652	4.652	4.697	4.643	4.725	100,676	4.6671	-0.20%
2025-04-07	0	5.120	5.120	5.140	5.100	5.500	264,000	1,376,535	5.2141	4.661	4.661	4.679	4.643	5.007	289,993	4.7468	-7.75%
2025-04-03	0	5.550	5.540	5.580	5.510	5.550	20,000	110,700	5.5350	5.053	5.043	5.080	5.016	5.053	21,969	5.0389	-0.89%
2025-04-02	0	5.600	5.540	5.600	5.540	5.680	41,500	231,305	5.5736	5.098	5.043	5.098	5.043	5.171	45,586	5.0740	-0.18%
2025-04-01	0	5.610	5.600	5.690	5.600	5.690	6,500	36,550	5.6231	5.107	5.098	5.180	5.098	5.180	7,140	5.1191	0.18%
2025-03-31	0	5.600	5.550	5.670	5.530	5.650	94,000	525,755	5.5931	5.098	5.053	5.162	5.034	5.144	103,255	5.0918	-1.75%
2025-03-28	0	5.700	5.650	5.710	5.640	5.700	50,500	285,900	5.6614	5.189	5.144	5.198	5.134	5.189	55,472	5.1539	-0.18%
2025-03-27	0	5.710	5.700	5.720	5.700	5.750	14,500	83,185	5.7369	5.198	5.189	5.207	5.189	5.235	15,928	5.2227	0.18%
2025-03-26	0	5.700	5.690	5.700	5.700	5.750	21,000	120,080	5.7181	5.189	5.180	5.189	5.189	5.235	23,068	5.2056	0.18%
2025-03-25	0	5.690	5.690	5.710	5.640	5.710	20,500	116,275	5.6720	5.180	5.180	5.198	5.134	5.198	22,518	5.1636	-0.18%
2025-03-24	0	5.700	5.690	5.740	5.650	5.750	23,978	136,531	5.6940	5.189	5.180	5.225	5.144	5.235	26,339	5.1836	0.18%
2025-03-21	0	5.690	5.690	5.750	5.690	5.750	47,586	271,363	5.7026	5.180	5.180	5.235	5.180	5.235	52,271	5.1914	-1.04%
2025-03-20	0	5.750	5.750	5.770	5.750	5.760	31,000	178,430	5.7558	5.235	5.235	5.253	5.235	5.244	34,052	5.2399	-0.17%
2025-03-19	0	5.760	5.760	5.770	5.710	5.770	40,500	232,235	5.7342	5.244	5.244	5.253	5.198	5.253	44,488	5.2202	0.70%
2025-03-18	0	5.720	5.710	5.720	5.700	5.830	166,500	955,940	5.7414	5.207	5.198	5.207	5.189	5.307	182,894	5.2268	-0.69%
2025-03-17	0	5.760	5.750	5.850	5.740	5.800	20,000	115,530	5.7765	5.244	5.235	5.326	5.225	5.280	21,969	5.2587	-0.52%
2025-03-14	0	5.790	5.780	5.800	5.720	5.800	90,000	520,685	5.7854	5.271	5.262	5.280	5.207	5.280	98,861	5.2668	0.00%
2025-03-13	0	5.790	5.740	5.790	5.740	5.800	25,500	147,000	5.7647	5.271	5.225	5.271	5.225	5.280	28,011	5.2480	0.00%
2025-03-12	0	5.790	5.760	5.790	5.760	5.820	46,000	265,485	5.7714	5.271	5.244	5.271	5.244	5.298	50,529	5.2541	-0.34%
2025-03-11	0	5.810	5.790	5.830	5.730	5.830	107,500	623,750	5.8023	5.289	5.271	5.307	5.216	5.307	118,084	5.2822	0.52%
2025-03-10	0	5.780	5.750	5.780	5.700	5.800	58,500	336,610	5.7540	5.262	5.235	5.262	5.189	5.280	64,260	5.2383	-0.86%
2025-03-07	0	5.830	5.780	5.830	5.790	5.900	82,635	481,401	5.8256	5.307	5.262	5.307	5.271	5.371	90,771	5.3035	0.52%
2025-03-06	0	5.800	5.740	5.800	5.720	5.800	72,500	417,475	5.7583	5.280	5.225	5.280	5.207	5.280	79,638	5.2421	0.35%
2025-03-05	0	5.780	5.760	5.800	5.680	5.780	161,500	924,640	5.7253	5.262	5.244	5.280	5.171	5.262	177,401	5.2121	1.23%
2025-03-04	0	5.710	5.700	5.710	5.700	5.730	21,000	119,910	5.7100	5.198	5.189	5.198	5.189	5.216	23,068	5.1982	-0.35%
2025-03-03	0	5.730	5.680	5.730	5.670	5.730	38,000	216,275	5.6914	5.216	5.171	5.216	5.162	5.216	41,741	5.1813	0.70%
2025-02-28	0	5.690	5.690	5.700	5.670	5.700	41,000	233,130	5.6861	5.180	5.180	5.189	5.162	5.189	45,037	5.1764	-0.18%
2025-02-27	0	5.700	5.680	5.700	5.680	5.730	80,500	458,440	5.6949	5.189	5.171	5.189	5.171	5.216	88,426	5.1844	-0.35%
2025-02-26	0	5.720	5.700	5.730	5.680	5.760	91,000	518,265	5.6952	5.207	5.189	5.216	5.171	5.244	99,960	5.1847	-0.52%
2025-02-25	0	5.750	5.700	5.750	5.680	5.770	117,000	667,985	5.7093	5.235	5.189	5.235	5.171	5.253	128,520	5.1975	0.52%
2025-02-24	0	5.720	5.720	5.780	5.700	5.780	150,500	861,845	5.7265	5.207	5.207	5.262	5.189	5.262	165,318	5.2133	-1.04%
2025-02-21	0	5.780	5.770	5.790	5.740	5.810	86,085	497,296	5.7768	5.262	5.253	5.271	5.225	5.289	94,561	5.2590	-0.69%
2025-02-20	0	5.820	5.790	5.820	5.770	5.820	38,100	220,918	5.7984	5.298	5.271	5.298	5.253	5.298	41,851	5.2786	0.34%
2025-02-19	0	5.800	5.800	5.830	5.800	5.850	56,500	328,075	5.8066	5.280	5.280	5.307	5.280	5.326	62,063	5.2862	-0.68%
2025-02-18	0	5.840	5.800	5.850	5.760	5.850	132,000	767,980	5.8180	5.317	5.280	5.326	5.244	5.326	144,997	5.2965	0.34%
2025-02-17	0	5.820	5.820	5.850	5.820	5.900	67,500	395,790	5.8636	5.298	5.298	5.326	5.298	5.371	74,146	5.3380	-0.34%
2025-02-14	0	5.840	5.800	5.840	5.780	5.850	44,000	255,960	5.8173	5.317	5.280	5.317	5.262	5.326	48,332	5.2958	0.17%
2025-02-13	0	5.830	5.810	5.840	5.800	5.830	36,500	212,155	5.8125	5.307	5.289	5.317	5.280	5.307	40,094	5.2915	-0.17%
2025-02-12	0	5.840	5.810	5.840	5.780	5.850	46,500	270,430	5.8157	5.317	5.289	5.317	5.262	5.326	51,078	5.2944	0.17%
2025-02-11	0	5.830	5.800	5.830	5.750	5.830	55,500	320,880	5.7816	5.307	5.280	5.307	5.235	5.307	60,965	5.2634	-0.34%
2025-02-10	0	5.850	5.820	5.850	5.810	5.870	53,500	312,250	5.8364	5.326	5.298	5.326	5.289	5.344	58,768	5.3133	0.69%
2025-02-07	0	5.810	5.760	5.810	5.760	5.810	83,500	482,685	5.7807	5.289	5.244	5.289	5.244	5.289	91,721	5.2625	0.35%
2025-02-06	0	5.790	5.780	5.790	5.780	5.870	89,000	516,085	5.7987	5.271	5.262	5.271	5.262	5.344	97,763	5.2789	-1.53%
2025-02-05	0	5.880	5.820	5.900	5.780	5.850	65,500	380,620	5.8110	5.353	5.298	5.371	5.262	5.326	71,949	5.2901	1.20%
2025-02-04	0	5.810	5.810	5.820	5.800	5.830	62,000	360,575	5.8157	5.289	5.289	5.298	5.280	5.307	68,104	5.2944	-0.34%
2025-02-03	0	5.830	5.830	5.900	5.830	5.900	32,000	187,495	5.8592	5.307	5.307	5.371	5.307	5.371	35,151	5.3340	-1.52%
2025-01-28	0	5.920	5.850	5.920	5.900	5.950	4,500	26,575	5.9056	5.389	5.326	5.389	5.371	5.417	4,943	5.3762	0.34%
2025-01-27	0	5.900	5.860	5.900	5.850	6.000	60,500	356,000	5.8843	5.371	5.335	5.371	5.326	5.462	66,457	5.3569	1.55%
2025-01-24	0	5.810	5.800	5.810	5.800	5.820	54,500	316,380	5.8051	5.289	5.280	5.289	5.280	5.298	59,866	5.2848	0.17%
2025-01-23	0	5.800	5.780	5.800	5.800	5.900	70,000	406,710	5.8101	5.280	5.262	5.280	5.280	5.371	76,892	5.2894	-0.51%
2025-01-22	0	5.830	5.830	5.860	5.800	5.890	57,083	333,557	5.8434	5.307	5.307	5.335	5.280	5.362	62,703	5.3196	-1.69%
2025-01-21	0	5.930	5.890	5.930	5.870	5.930	23,500	138,820	5.9072	5.398	5.362	5.398	5.344	5.398	25,814	5.3777	-0.34%
2025-01-20	0	5.950	5.910	5.950	5.850	5.950	71,000	419,765	5.9122	5.417	5.380	5.417	5.326	5.417	77,991	5.3822	0.34%
2025-01-17	0	5.930	5.900	5.930	5.800	5.930	21,100	124,725	5.9111	5.398	5.371	5.398	5.280	5.398	23,177	5.3813	0.51%
2025-01-16	0	5.900	5.900	5.930	5.900	5.950	17,500	103,560	5.9177	5.371	5.371	5.398	5.371	5.417	19,223	5.3873	-0.84%
2025-01-15	0	5.950	5.850	5.950	5.800	5.950	79,500	467,440	5.8797	5.417	5.326	5.417	5.280	5.417	87,328	5.3527	0.00%
2025-01-14	0	5.950	5.940	5.950	5.910	5.970	56,000	332,940	5.9454	5.417	5.408	5.417	5.380	5.435	61,514	5.4125	0.17%
2025-01-13	0	5.940	5.940	5.960	5.930	5.960	7,000	41,655	5.9507	5.408	5.408	5.426	5.398	5.426	7,689	5.4173	-0.34%
2025-01-10	0	5.960	5.950	5.980	5.960	5.980	67,100	400,537	5.9693	5.426	5.417	5.444	5.426	5.444	73,707	5.4342	-0.67%
2025-01-09	0	6.000	5.960	6.000	5.910	6.000	20,000	118,965	5.9483	5.462	5.426	5.462	5.380	5.462	21,969	5.4151	0.67%
2025-01-08	0	5.960	5.960	6.000	5.940	6.010	36,890	221,215	5.9966	5.426	5.426	5.462	5.408	5.471	40,522	5.4591	-0.67%
2025-01-07	0	6.000	5.960	6.000	5.950	6.000	53,000	315,870	5.9598	5.462	5.426	5.462	5.417	5.462	58,218	5.4256	0.17%
2025-01-06	0	5.990	5.980	6.000	5.980	6.000	39,000	233,405	5.9847	5.453	5.444	5.462	5.444	5.462	42,840	5.4483	-0.33%
2025-01-03	0	6.010	6.010	6.020	6.000	6.020	81,500	489,155	6.0019	5.471	5.471	5.480	5.462	5.480	89,524	5.4639	-0.17%
2025-01-02	0	6.020	6.020	6.050	6.000	6.090	77,000	464,525	6.0328	5.480	5.480	5.508	5.462	5.544	84,581	5.4920	-0.99%
2024-12-31	0	6.080	6.050	6.090	6.050	6.090	27,500	166,650	6.0600	5.535	5.508	5.544	5.508	5.544	30,208	5.5168	-0.16%
2024-12-30	0	6.090	6.050	6.100	6.020	6.470	60,000	365,585	6.0931	5.544	5.508	5.553	5.480	5.890	65,908	5.5469	0.33%
2024-12-27	0	6.070	6.030	6.070	6.000	6.200	117,500	713,560	6.0729	5.526	5.490	5.526	5.462	5.644	129,069	5.5285	-2.10%
2024-12-24	0	6.200	6.170	6.200	6.080	6.220	71,000	434,195	6.1154	5.644	5.617	5.644	5.535	5.662	77,991	5.5673	1.64%
2024-12-23	0	6.100	6.100	6.190	6.050	6.100	23,500	142,485	6.0632	5.553	5.553	5.635	5.508	5.553	25,814	5.5197	-1.13%
2024-12-20	0	6.170	6.170	6.190	6.000	6.210	19,254	118,262	6.1422	5.617	5.617	5.635	5.462	5.653	21,150	5.5917	0.98%
2024-12-19	0	6.110	6.090	6.160	6.060	6.160	48,500	295,530	6.0934	5.562	5.544	5.608	5.517	5.608	53,275	5.5472	-0.81%
2024-12-18	0	6.160	6.130	6.150	6.070	6.190	78,000	478,100	6.1295	5.608	5.581	5.599	5.526	5.635	85,680	5.5801	-0.65%
2024-12-17	0	6.200	6.180	6.210	6.150	6.350	127,000	790,060	6.2209	5.644	5.626	5.653	5.599	5.781	139,504	5.6633	-2.82%
2024-12-16	0	6.380	6.380	6.410	6.380	6.650	60,500	390,990	6.4626	5.808	5.808	5.835	5.808	6.054	66,457	5.8834	-1.85%
2024-12-13	0	6.500	6.500	6.540	6.500	6.590	83,500	543,420	6.5080	5.917	5.917	5.954	5.917	5.999	91,721	5.9247	-0.61%
2024-12-12	0	6.540	6.550	6.590	6.540	6.580	51,000	335,180	6.5722	5.954	5.963	5.999	5.954	5.990	56,021	5.9831	0.15%
2024-12-11	0	6.580	6.570	6.590	6.550	6.600	60,500	396,485	6.5535	5.945	5.936	5.954	5.918	5.963	66,966	5.9207	-0.45%
2024-12-10	0	6.610	6.600	6.640	6.560	6.660	82,500	545,405	6.6110	5.972	5.963	5.999	5.927	6.017	91,317	5.9727	0.76%
2024-12-09	0	6.560	6.550	6.600	6.500	6.600	60,500	396,460	6.5531	5.927	5.918	5.963	5.872	5.963	66,966	5.9203	0.00%
2024-12-06	0	6.560	6.560	6.600	6.550	6.600	103,824	681,943	6.5683	5.927	5.927	5.963	5.918	5.963	114,920	5.9341	0.31%
2024-12-05	0	6.540	6.540	6.600	6.530	6.600	123,500	811,680	6.5723	5.909	5.909	5.963	5.900	5.963	136,698	5.9377	0.15%
2024-12-04	0	6.530	6.530	6.550	6.520	6.540	110,120	719,800	6.5365	5.900	5.900	5.918	5.890	5.909	121,889	5.9054	-0.15%
2024-12-03	0	6.540	6.540	6.580	6.540	6.600	41,000	269,255	6.5672	5.909	5.909	5.945	5.909	5.963	45,382	5.9331	-0.91%
2024-12-02	0	6.600	6.560	6.600	6.560	6.700	103,000	679,855	6.6005	5.963	5.927	5.963	5.927	6.053	114,008	5.9632	0.15%
2024-11-29	0	6.590	6.580	6.590	6.570	6.590	95,350	627,802	6.5842	5.954	5.945	5.954	5.936	5.954	105,540	5.9485	0.00%
2024-11-28	0	6.590	6.590	6.600	6.560	6.600	60,500	398,560	6.5878	5.954	5.954	5.963	5.927	5.963	66,966	5.9517	-0.15%
2024-11-27	0	6.600	6.580	6.600	6.580	6.600	29,000	191,345	6.5981	5.963	5.945	5.963	5.945	5.963	32,099	5.9610	0.30%
2024-11-26	0	6.580	6.580	6.600	6.580	6.600	58,000	382,770	6.5995	5.945	5.945	5.963	5.945	5.963	64,198	5.9623	-0.75%
2024-11-25	0	6.630	6.610	6.650	6.600	6.690	25,650	169,987	6.6272	5.990	5.972	6.008	5.963	6.044	28,391	5.9873	0.15%
2024-11-22	0	6.620	6.620	6.690	6.620	6.640	48,000	318,035	6.6257	5.981	5.981	6.044	5.981	5.999	53,130	5.9860	-0.30%
2024-11-21	0	6.640	6.640	6.650	6.630	6.650	36,574	242,732	6.6367	5.999	5.999	6.008	5.990	6.008	40,483	5.9959	-0.15%
2024-11-20	0	6.650	6.650	6.670	6.640	6.680	201,500	1,341,880	6.6595	6.008	6.008	6.026	5.999	6.035	223,034	6.0165	-0.45%
2024-11-19	0	6.680	6.680	6.700	6.660	6.720	31,500	210,575	6.6849	6.035	6.035	6.053	6.017	6.071	34,866	6.0395	-0.89%
2024-11-18	0	6.740	6.700	6.750	6.700	7.000	40,500	274,665	6.7819	6.089	6.053	6.098	6.053	6.324	44,828	6.1271	-0.88%
2024-11-15	0	6.800	6.750	6.800	6.660	6.800	51,500	348,360	6.7643	6.143	6.098	6.143	6.017	6.143	57,004	6.1112	0.74%
2024-11-14	0	6.750	6.680	6.800	6.660	6.750	44,500	297,315	6.6812	6.098	6.035	6.143	6.017	6.098	49,256	6.0362	0.30%
2024-11-13	0	6.730	6.680	6.730	6.680	6.740	57,500	386,730	6.7257	6.080	6.035	6.080	6.035	6.089	63,645	6.0764	0.30%
2024-11-12	0	6.710	6.710	6.730	6.710	6.800	95,000	641,375	6.7513	6.062	6.062	6.080	6.062	6.143	105,153	6.0995	-1.47%
2024-11-11	0	6.810	6.770	6.810	6.760	6.810	120,500	816,755	6.7780	6.152	6.116	6.152	6.107	6.152	133,378	6.1236	0.00%
2024-11-08	0	6.810	6.800	6.810	6.800	6.830	140,765	958,976	6.8126	6.152	6.143	6.152	6.143	6.171	155,809	6.1548	-0.58%
2024-11-07	0	6.850	6.840	6.850	6.800	6.880	129,796	888,526	6.8456	6.189	6.180	6.189	6.143	6.216	143,667	6.1846	-0.44%
2024-11-06	0	6.880	6.820	6.880	6.810	6.880	137,000	937,530	6.8433	6.216	6.162	6.216	6.152	6.216	151,641	6.1826	0.00%
2024-11-05	0	6.880	6.870	6.880	6.840	6.940	324,500	2,231,350	6.8763	6.216	6.207	6.216	6.180	6.270	359,179	6.2124	-1.71%
2024-11-04	0	7.000	7.000	7.020	6.960	7.000	55,500	387,060	6.9741	6.324	6.324	6.342	6.288	6.324	61,431	6.3007	-0.28%
2024-11-01	0	7.020	7.020	7.040	7.000	7.040	47,500	333,545	7.0220	6.342	6.342	6.360	6.324	6.360	52,576	6.3440	0.29%
2024-10-31	0	7.000	7.000	7.050	7.000	7.080	52,500	369,710	7.0421	6.324	6.324	6.369	6.324	6.396	58,111	6.3622	-0.57%
2024-10-30	0	7.040	7.030	7.040	7.020	7.040	41,500	292,050	7.0373	6.360	6.351	6.360	6.342	6.360	45,935	6.3579	-0.85%
2024-10-29	0	7.100	7.090	7.100	7.100	7.160	33,000	235,350	7.1318	6.414	6.405	6.414	6.414	6.469	36,527	6.4432	-0.84%
2024-10-28	0	7.160	7.150	7.160	7.150	7.160	18,500	132,425	7.1581	6.469	6.460	6.469	6.460	6.469	20,477	6.4670	0.00%
2024-10-25	0	7.160	7.160	7.200	7.000	7.200	54,050	385,735	7.1366	6.469	6.469	6.505	6.324	6.505	59,826	6.4476	-0.69%
2024-10-24	0	7.210	7.160	7.220	7.200	7.220	52,000	375,085	7.2132	6.514	6.469	6.523	6.505	6.523	57,557	6.5167	-1.23%
2024-10-23	0	7.300	7.220	7.300	7.200	7.300	25,567	186,394	7.2904	6.595	6.523	6.595	6.505	6.595	28,299	6.5865	1.39%
2024-10-22	0	7.200	7.200	7.300	7.200	7.230	16,000	115,385	7.2116	6.505	6.505	6.595	6.505	6.532	17,710	6.5153	-1.50%
2024-10-21	0	7.310	7.250	7.310	7.250	7.310	10,500	76,630	7.2981	6.604	6.550	6.604	6.550	6.604	11,622	6.5935	0.69%
2024-10-18	0	7.260	7.250	7.270	7.210	7.280	85,500	619,980	7.2512	6.559	6.550	6.568	6.514	6.577	94,637	6.5511	-0.27%
2024-10-17	0	7.280	7.280	7.300	7.280	7.340	47,000	342,550	7.2883	6.577	6.577	6.595	6.577	6.631	52,023	6.5846	-0.82%
2024-10-16	0	7.340	7.330	7.350	7.210	7.340	51,000	373,365	7.3209	6.631	6.622	6.640	6.514	6.631	56,450	6.6140	-0.14%
2024-10-15	0	7.350	7.280	7.350	7.360	7.390	97,500	719,450	7.3790	6.640	6.577	6.640	6.649	6.676	107,920	6.6665	-0.54%
2024-10-14	0	7.390	7.360	7.390	7.350	7.400	102,900	759,678	7.3827	6.676	6.649	6.676	6.640	6.686	113,897	6.6699	-0.54%
2024-10-10	0	7.430	7.430	7.490	7.400	7.500	91,000	678,640	7.4576	6.713	6.713	6.767	6.686	6.776	100,725	6.7375	-0.67%
2024-10-09	0	7.480	7.430	7.500	7.400	7.550	115,513	856,411	7.4140	6.758	6.713	6.776	6.686	6.821	127,858	6.6981	1.08%
2024-10-08	0	7.400	7.400	7.480	7.370	7.800	255,446	1,918,265	7.5095	6.686	6.686	6.758	6.658	7.047	282,746	6.7844	-4.27%
2024-10-07	0	7.730	7.700	7.730	7.370	7.730	308,000	2,329,380	7.5629	6.984	6.957	6.984	6.658	6.984	340,916	6.8327	4.88%
2024-10-04	0	7.370	7.360	7.380	7.260	7.390	172,500	1,269,995	7.3623	6.658	6.649	6.667	6.559	6.676	190,935	6.6514	0.00%
2024-10-03	0	7.370	7.350	7.370	7.230	7.380	193,500	1,423,325	7.3557	6.658	6.640	6.658	6.532	6.667	214,179	6.6455	-0.14%
2024-10-02	0	7.380	7.360	7.390	7.280	7.400	279,500	2,059,940	7.3701	6.667	6.649	6.676	6.577	6.686	309,370	6.6585	1.37%
2024-09-30	0	7.280	7.260	7.280	7.200	7.310	297,376	2,157,461	7.2550	6.577	6.559	6.577	6.505	6.604	329,157	6.5545	1.11%
2024-09-27	0	7.200	7.160	7.200	7.050	7.220	185,000	1,325,265	7.1636	6.505	6.469	6.505	6.369	6.523	204,771	6.4719	2.71%
2024-09-26	0	7.010	7.000	7.060	6.890	7.200	81,000	567,415	7.0051	6.333	6.324	6.378	6.225	6.505	89,656	6.3288	1.30%
2024-09-25	0	6.920	6.900	6.950	6.880	6.950	114,000	788,035	6.9126	6.252	6.234	6.279	6.216	6.279	126,183	6.2452	-0.57%
2024-09-24	0	6.960	6.950	6.970	6.900	7.000	58,000	402,380	6.9376	6.288	6.279	6.297	6.234	6.324	64,198	6.2677	0.87%
2024-09-23	0	6.900	6.880	6.900	6.850	6.950	41,571	286,793	6.8989	6.234	6.216	6.234	6.189	6.279	46,014	6.2328	0.00%
2024-09-20	0	6.900	6.900	6.920	6.890	6.950	42,211	291,573	6.9075	6.234	6.234	6.252	6.225	6.279	46,722	6.2406	-0.29%
2024-09-19	0	6.920	6.910	6.920	6.880	6.940	27,500	190,200	6.9164	6.252	6.243	6.252	6.216	6.270	30,439	6.2486	-0.29%
2024-09-17	0	6.940	6.920	6.960	6.890	6.960	16,000	110,455	6.9034	6.270	6.252	6.288	6.225	6.288	17,710	6.2369	-0.29%
2024-09-16	0	6.960	6.900	6.980	6.880	6.980	30,000	207,715	6.9238	6.288	6.234	6.306	6.216	6.306	33,206	6.2553	1.02%
2024-09-13	0	6.890	6.890	6.960	6.850	7.070	137,000	947,585	6.9167	6.225	6.225	6.288	6.189	6.387	151,641	6.2489	0.15%
2024-09-12	0	7.180	7.180	7.240	7.140	7.230	58,000	416,565	7.1822	6.216	6.216	6.268	6.181	6.259	66,998	6.2176	0.56%
2024-09-11	0	7.140	7.140	7.200	7.130	7.200	23,500	168,420	7.1668	6.181	6.181	6.233	6.172	6.233	27,146	6.2043	0.14%
2024-09-10	0	7.130	7.130	7.160	7.050	7.170	40,000	285,690	7.1423	6.172	6.172	6.198	6.103	6.207	46,205	6.1830	-0.28%
2024-09-09	0	7.150	7.120	7.180	7.080	7.200	62,500	446,345	7.1415	6.190	6.164	6.216	6.129	6.233	72,196	6.1824	0.28%
2024-09-05	0	7.130	7.130	7.150	-	-	0	0	-	6.172	6.172	6.190	-	-	0	-	0.00%
2024-09-04	0	7.130	7.120	7.130	7.100	7.130	32,500	231,535	7.1242	6.172	6.164	6.172	6.146	6.172	37,542	6.1674	-0.28%
2024-09-03	0	7.150	7.130	7.180	7.150	7.260	27,500	197,755	7.1911	6.190	6.172	6.216	6.190	6.285	31,766	6.2253	-0.83%
2024-09-02	0	7.210	7.180	7.250	7.110	7.220	26,500	190,460	7.1872	6.242	6.216	6.276	6.155	6.250	30,611	6.2219	-0.14%
2024-08-30	0	7.220	7.220	7.290	7.170	7.280	92,500	669,035	7.2328	6.250	6.250	6.311	6.207	6.302	106,850	6.2614	0.70%
2024-08-29	0	7.170	7.170	7.210	7.100	7.250	22,500	162,100	7.2044	6.207	6.207	6.242	6.146	6.276	25,991	6.2369	0.99%
2024-08-28	0	7.100	7.100	7.180	7.070	7.170	24,000	170,605	7.1085	6.146	6.146	6.216	6.120	6.207	27,723	6.1539	-0.98%
2024-08-27	0	7.170	7.100	7.170	7.050	7.180	62,142	444,385	7.1511	6.207	6.146	6.207	6.103	6.216	71,782	6.1907	0.28%
2024-08-26	0	7.150	7.150	7.160	7.120	7.160	68,000	485,495	7.1396	6.190	6.190	6.198	6.164	6.198	78,549	6.1808	0.56%
2024-08-23	0	7.110	7.090	7.110	7.020	7.150	45,000	319,350	7.0967	6.155	6.138	6.155	6.077	6.190	51,981	6.1436	-0.42%
2024-08-22	0	7.140	7.140	7.160	7.080	7.250	89,500	639,170	7.1416	6.181	6.181	6.198	6.129	6.276	103,385	6.1824	0.71%
2024-08-21	0	7.090	7.080	7.090	7.030	7.090	14,581	103,075	7.0691	6.138	6.129	6.138	6.086	6.138	16,843	6.1197	0.00%
2024-08-20	0	7.090	7.050	7.090	7.020	7.100	39,000	275,900	7.0744	6.138	6.103	6.138	6.077	6.146	45,050	6.1243	-0.42%
2024-08-19	0	7.120	7.090	7.120	7.060	7.130	95,500	678,495	7.1047	6.164	6.138	6.164	6.112	6.172	110,315	6.1505	0.85%
2024-08-16	0	7.060	7.060	7.080	7.040	7.110	91,500	647,620	7.0778	6.112	6.112	6.129	6.095	6.155	105,695	6.1273	-0.56%
2024-08-15	0	7.100	7.070	7.100	7.060	7.110	48,000	339,900	7.0813	6.146	6.120	6.146	6.112	6.155	55,446	6.1302	0.00%
2024-08-14	0	7.100	7.090	7.100	7.050	7.100	39,500	279,785	7.0832	6.146	6.138	6.146	6.103	6.146	45,628	6.1319	0.28%
2024-08-13	0	7.080	7.060	7.090	7.040	7.100	9,500	67,340	7.0884	6.129	6.112	6.138	6.095	6.146	10,974	6.1364	-0.28%
2024-08-12	0	7.100	7.060	7.100	7.020	7.100	58,000	408,040	7.0352	6.146	6.112	6.146	6.077	6.146	66,998	6.0903	0.00%
2024-08-09	0	7.100	7.100	7.140	7.080	7.150	20,500	146,050	7.1244	6.146	6.146	6.181	6.129	6.190	23,680	6.1676	0.14%
2024-08-08	0	7.090	7.090	7.150	7.090	7.100	22,000	156,145	7.0975	6.138	6.138	6.190	6.138	6.146	25,413	6.1443	-0.14%
2024-08-07	0	7.100	7.100	7.130	7.100	7.150	17,774	126,510	7.1177	6.146	6.146	6.172	6.146	6.190	20,531	6.1618	-0.28%
2024-08-06	0	7.120	7.120	7.200	7.050	7.180	13,000	92,780	7.1369	6.164	6.164	6.233	6.103	6.216	15,017	6.1784	0.00%
2024-08-05	0	7.120	7.120	7.180	7.110	7.370	80,500	577,805	7.1777	6.164	6.164	6.216	6.155	6.380	92,988	6.2137	-1.52%
2024-08-02	0	7.230	7.220	7.260	7.220	7.330	41,221	298,397	7.2390	6.259	6.250	6.285	6.250	6.346	47,616	6.2668	-1.36%
2024-08-01	0	7.330	7.230	7.330	7.230	7.330	34,000	247,495	7.2793	6.346	6.259	6.346	6.259	6.346	39,275	6.3017	0.83%
2024-07-31	0	7.270	7.260	7.270	7.190	7.310	35,500	257,575	7.2556	6.294	6.285	6.294	6.224	6.328	41,007	6.2812	1.11%
2024-07-30	0	7.190	7.190	7.210	7.180	7.230	22,000	158,365	7.1984	6.224	6.224	6.242	6.216	6.259	25,413	6.2317	-0.69%
2024-07-29	0	7.240	7.240	7.460	7.220	7.420	75,000	544,855	7.2647	6.268	6.268	6.458	6.250	6.423	86,635	6.2891	0.28%
2024-07-26	0	7.220	7.220	7.240	7.180	7.320	95,000	687,015	7.2317	6.250	6.250	6.268	6.216	6.337	109,738	6.2605	-1.23%
2024-07-25	0	7.310	7.260	7.400	7.250	7.400	88,000	645,840	7.3391	6.328	6.285	6.406	6.276	6.406	101,652	6.3534	-1.75%
2024-07-24	0	7.440	7.440	7.530	7.430	7.520	79,246	591,125	7.4594	6.441	6.441	6.519	6.432	6.510	91,540	6.4576	-0.53%
2024-07-23	0	7.480	7.480	7.500	7.460	7.500	48,000	359,380	7.4871	6.475	6.475	6.493	6.458	6.493	55,446	6.4816	-0.66%
2024-07-22	0	7.530	7.530	7.580	7.490	7.580	18,665	140,875	7.5475	6.519	6.519	6.562	6.484	6.562	21,561	6.5339	0.13%
2024-07-19	0	7.520	7.520	7.530	7.500	7.530	30,320	227,829	7.5141	6.510	6.510	6.519	6.493	6.519	35,024	6.5050	-0.27%
2024-07-18	0	7.540	7.540	7.550	7.530	7.590	41,000	309,480	7.5483	6.527	6.527	6.536	6.519	6.571	47,361	6.5346	-0.13%
2024-07-17	0	7.550	7.530	7.570	7.520	7.580	25,500	192,325	7.5422	6.536	6.519	6.553	6.510	6.562	29,456	6.5292	0.40%
2024-07-16	0	7.520	7.530	7.540	7.520	7.600	48,500	365,480	7.5357	6.510	6.519	6.527	6.510	6.579	56,024	6.5236	0.00%
2024-07-15	0	7.520	7.520	7.540	7.500	7.600	37,000	279,285	7.5482	6.510	6.510	6.527	6.493	6.579	42,740	6.5345	-0.92%
2024-07-12	0	7.590	7.560	7.590	7.510	7.620	38,000	288,675	7.5967	6.571	6.545	6.571	6.501	6.597	43,895	6.5765	0.53%
2024-07-11	0	7.550	7.520	7.550	7.520	7.550	66,319	499,209	7.5274	6.536	6.510	6.536	6.510	6.536	76,607	6.5165	0.67%
2024-07-10	0	7.500	7.500	7.550	7.460	7.550	49,197	369,293	7.5064	6.493	6.493	6.536	6.458	6.536	56,829	6.4983	-1.06%
2024-07-09	0	7.580	7.580	7.590	7.500	7.600	87,895	660,906	7.5193	6.562	6.562	6.571	6.493	6.579	101,531	6.5094	1.07%
2024-07-08	0	7.500	7.500	7.530	7.500	7.640	134,257	1,016,478	7.5711	6.493	6.493	6.519	6.493	6.614	155,085	6.5543	-1.83%
2024-07-05	0	7.640	7.640	7.650	7.640	7.700	117,500	900,440	7.6633	6.614	6.614	6.623	6.614	6.666	135,728	6.6341	-0.52%
2024-07-04	0	7.680	7.680	7.750	7.660	7.890	100,000	770,775	7.7078	6.649	6.649	6.709	6.631	6.830	115,514	6.6726	-0.90%
2024-07-03	0	7.750	7.730	7.880	7.720	8.000	208,500	1,622,445	7.7815	6.709	6.692	6.822	6.683	6.926	240,846	6.7365	-0.64%
2024-07-02	0	7.800	7.770	7.810	7.800	7.990	184,000	1,442,835	7.8415	6.752	6.726	6.761	6.752	6.917	212,545	6.7884	-1.02%
2024-06-28	0	7.880	7.870	7.990	7.800	8.010	208,000	1,640,970	7.8893	6.822	6.813	6.917	6.752	6.934	240,268	6.8297	0.51%
2024-06-27	0	7.840	7.810	7.860	7.800	7.860	56,716	444,019	7.8288	6.787	6.761	6.804	6.752	6.804	65,515	6.7774	-0.13%
2024-06-26	0	7.850	7.830	7.850	7.830	7.860	24,000	188,350	7.8479	6.796	6.778	6.796	6.778	6.804	27,723	6.7939	-0.13%
2024-06-25	0	7.860	7.860	7.900	7.800	7.890	48,000	377,190	7.8581	6.804	6.804	6.839	6.752	6.830	55,446	6.8028	0.00%
2024-06-24	0	7.860	7.850	7.900	7.850	7.900	69,562	548,064	7.8788	6.804	6.796	6.839	6.796	6.839	80,354	6.8207	-1.01%
2024-06-21	0	7.940	7.940	7.950	7.920	7.950	43,500	345,075	7.9328	6.874	6.874	6.882	6.856	6.882	50,248	6.8674	-0.25%
2024-06-20	0	7.960	7.950	7.960	7.960	7.980	46,500	370,315	7.9638	6.891	6.882	6.891	6.891	6.908	53,714	6.8942	-0.50%
2024-06-19	0	8.000	7.990	8.000	7.940	8.000	120,000	954,695	7.9558	6.926	6.917	6.926	6.874	6.926	138,616	6.8873	0.76%
2024-06-18	0	7.940	7.910	7.950	7.850	7.980	54,000	426,195	7.8925	6.874	6.848	6.882	6.796	6.908	62,377	6.8325	-0.38%
2024-06-17	0	7.970	7.960	7.970	7.850	7.980	42,000	334,430	7.9626	6.900	6.891	6.900	6.796	6.908	48,516	6.8932	0.00%
2024-06-14	0	7.970	7.950	7.970	7.950	8.000	55,500	442,055	7.9650	6.900	6.882	6.900	6.882	6.926	64,110	6.8953	-0.25%
2024-06-13	0	7.990	7.970	8.010	7.960	8.010	50,000	399,345	7.9869	6.917	6.900	6.934	6.891	6.934	57,757	6.9143	0.50%
2024-06-12	0	7.950	7.950	7.980	7.950	8.000	140,000	1,115,895	7.9707	6.882	6.882	6.908	6.882	6.926	161,719	6.9002	-0.63%
2024-06-11	0	8.000	7.990	8.080	7.990	8.050	141,500	1,133,080	8.0076	6.926	6.917	6.995	6.917	6.969	163,452	6.9322	-0.62%
2024-06-07	0	8.050	8.050	8.060	8.020	8.120	71,240	574,546	8.0649	6.969	6.969	6.978	6.943	7.029	82,292	6.9818	-0.37%
2024-06-06	0	8.080	8.050	8.100	8.080	8.100	37,500	303,110	8.0829	6.995	6.969	7.012	6.995	7.012	43,318	6.9974	-0.12%
2024-06-05	0	8.090	8.080	8.090	8.060	8.110	53,295	430,733	8.0821	7.004	6.995	7.004	6.978	7.021	61,563	6.9966	0.37%
2024-06-04	0	8.060	8.060	8.090	8.050	8.120	40,500	326,590	8.0640	6.978	6.978	7.004	6.969	7.029	46,783	6.9810	0.12%
2024-06-03	0	8.050	8.030	8.050	8.050	8.100	45,500	366,805	8.0616	6.969	6.952	6.969	6.969	7.012	52,559	6.9790	-0.37%
2024-05-31	0	8.080	8.080	8.120	8.060	8.080	12,000	96,840	8.0700	6.995	6.995	7.029	6.978	6.995	13,862	6.9862	0.12%
2024-05-30	0	8.070	8.070	8.120	8.040	8.130	27,032	218,006	8.0647	6.986	6.986	7.029	6.960	7.038	31,226	6.9816	-0.62%
2024-05-29	0	8.120	8.090	8.150	8.020	8.170	69,500	564,380	8.1206	7.029	7.004	7.055	6.943	7.073	80,282	7.0300	-0.49%
2024-05-28	0	8.160	8.140	8.170	8.140	8.200	98,000	799,760	8.1608	7.064	7.047	7.073	7.047	7.099	113,203	7.0648	-0.49%
2024-05-27	0	8.200	8.200	8.210	8.200	8.240	32,000	263,180	8.2244	7.099	7.099	7.107	7.099	7.133	36,964	7.1198	-0.36%
2024-05-24	0	8.230	8.230	8.280	8.180	8.300	18,000	147,790	8.2106	7.125	7.125	7.168	7.081	7.185	20,792	7.1079	-0.96%
2024-05-23	0	8.310	8.300	8.370	8.300	8.320	21,059	174,994	8.3097	7.194	7.185	7.246	7.185	7.203	24,326	7.1937	-0.12%
2024-05-22	0	8.320	8.320	8.330	8.280	8.320	18,900	156,743	8.2933	7.203	7.203	7.211	7.168	7.203	21,832	7.1795	0.48%
2024-05-21	0	8.280	8.280	8.310	8.280	8.380	120,000	1,000,765	8.3397	7.168	7.168	7.194	7.168	7.255	138,616	7.2197	-1.43%
2024-05-20	0	8.400	8.390	8.410	8.370	8.460	134,500	1,128,290	8.3888	7.272	7.263	7.281	7.246	7.324	155,366	7.2622	0.24%
2024-05-17	0	8.380	8.380	8.390	8.360	8.400	87,000	728,965	8.3789	7.255	7.255	7.263	7.237	7.272	100,497	7.2536	0.12%
2024-05-16	0	8.370	8.370	8.380	8.360	8.410	49,000	410,695	8.3815	7.246	7.246	7.255	7.237	7.281	56,602	7.2559	0.24%
2024-05-14	0	8.350	8.330	8.380	8.330	8.490	75,741	634,316	8.3748	7.229	7.211	7.255	7.211	7.350	87,491	7.2501	-0.36%
2024-05-13	0	8.380	8.370	8.380	8.360	8.380	62,000	519,010	8.3711	7.255	7.246	7.255	7.237	7.255	71,618	7.2469	0.48%
2024-05-10	0	8.340	8.330	8.340	8.310	8.350	69,500	579,300	8.3353	7.220	7.211	7.220	7.194	7.229	80,282	7.2158	-0.12%
2024-05-09	0	8.350	8.340	8.350	8.320	8.360	32,000	267,250	8.3516	7.229	7.220	7.229	7.203	7.237	36,964	7.2299	0.36%
2024-05-08	0	8.320	8.320	8.330	8.320	8.400	73,733	615,270	8.3446	7.203	7.203	7.211	7.203	7.272	85,172	7.2239	-0.95%
2024-05-07	0	8.400	8.400	8.440	8.400	8.450	9,000	75,785	8.4206	7.272	7.272	7.307	7.272	7.315	10,396	7.2897	-0.47%
2024-05-06	0	8.440	8.380	8.440	8.350	8.550	73,000	614,410	8.4166	7.307	7.255	7.307	7.229	7.402	84,325	7.2862	-1.17%
2024-05-03	0	8.540	8.540	8.550	8.260	8.600	262,500	2,224,390	8.4739	7.393	7.393	7.402	7.151	7.445	303,223	7.3358	3.52%
2024-05-02	0	8.250	8.220	8.240	7.980	8.250	164,500	1,337,000	8.1277	7.142	7.116	7.133	6.908	7.142	190,020	7.0361	3.38%
2024-04-30	0	7.980	7.970	7.980	7.980	8.050	65,000	519,720	7.9957	6.908	6.900	6.908	6.908	6.969	75,084	6.9219	-0.13%
2024-04-29	0	7.990	7.980	8.000	7.950	8.040	124,500	996,055	8.0004	6.917	6.908	6.926	6.882	6.960	143,814	6.9260	-0.13%
2024-04-26	0	8.000	8.000	8.030	7.920	8.000	99,516	791,811	7.9566	6.926	6.926	6.952	6.856	6.926	114,954	6.8880	0.25%
2024-04-25	0	7.980	7.980	7.990	7.980	8.020	68,500	548,225	8.0033	6.908	6.908	6.917	6.908	6.943	79,127	6.9284	-0.25%
2024-04-24	0	8.000	8.000	8.020	7.960	8.050	48,600	388,855	8.0011	6.926	6.926	6.943	6.891	6.969	56,140	6.9266	0.63%
2024-04-23	0	7.950	7.950	7.970	7.950	8.050	34,561	276,218	7.9922	6.882	6.882	6.900	6.882	6.969	39,923	6.9188	-0.63%
2024-04-22	0	8.000	7.990	8.070	7.980	8.110	51,200	409,660	8.0012	6.926	6.917	6.986	6.908	7.021	59,143	6.9266	-0.37%
2024-04-19	0	8.030	7.940	8.030	7.900	8.080	97,500	775,560	7.9545	6.952	6.874	6.952	6.839	6.995	112,626	6.8862	-0.50%
2024-04-18	0	8.070	7.960	8.080	7.970	8.100	35,000	281,665	8.0476	6.986	6.891	6.995	6.900	7.012	40,430	6.9668	1.13%
2024-04-17	0	7.980	7.960	8.000	7.950	8.100	58,500	466,370	7.9721	6.908	6.891	6.926	6.882	7.012	67,575	6.9015	-0.62%
2024-04-16	0	8.030	8.000	8.030	8.000	8.100	65,500	526,310	8.0353	6.952	6.926	6.952	6.926	7.012	75,661	6.9561	-0.86%
2024-04-15	0	8.100	8.080	8.100	8.040	8.100	20,030	161,592	8.0675	7.012	6.995	7.012	6.960	7.012	23,137	6.9840	0.00%
2024-04-12	0	8.100	8.070	8.100	8.060	8.190	15,000	121,390	8.0927	7.012	6.986	7.012	6.978	7.090	17,327	7.0058	0.00%
2024-04-11	0	8.100	8.090	8.100	8.080	8.120	42,000	340,205	8.1001	7.012	7.004	7.012	6.995	7.029	48,516	7.0123	-0.25%
2024-04-10	0	8.120	8.110	8.120	8.060	8.200	33,508	272,584	8.1349	7.029	7.021	7.029	6.978	7.099	38,706	7.0424	0.12%
2024-04-09	0	8.110	8.100	8.120	8.020	8.120	71,614	578,765	8.0817	7.021	7.012	7.029	6.943	7.029	82,724	6.9964	0.25%
2024-04-08	0	8.090	8.040	8.090	8.020	8.170	124,753	1,011,246	8.1060	7.004	6.960	7.004	6.943	7.073	144,107	7.0173	0.37%
2024-04-05	0	8.060	8.040	8.080	8.040	8.140	30,000	241,935	8.0645	6.978	6.960	6.995	6.960	7.047	34,654	6.9814	-0.12%
2024-04-03	0	8.070	8.050	8.110	8.050	8.130	33,853	273,297	8.0731	6.986	6.969	7.021	6.969	7.038	39,105	6.9888	-0.86%
2024-04-02	0	8.140	8.100	8.150	8.000	8.140	170,000	1,369,090	8.0535	7.047	7.012	7.055	6.926	7.047	196,373	6.9719	0.99%
2024-03-28	0	8.060	8.060	8.080	8.000	8.090	66,500	535,355	8.0505	6.978	6.978	6.995	6.926	7.004	76,816	6.9693	0.50%
2024-03-27	0	8.020	8.030	8.090	8.010	8.080	26,500	213,320	8.0498	6.943	6.952	7.004	6.934	6.995	30,611	6.9687	-0.87%
2024-03-26	0	8.090	8.080	8.090	8.080	8.110	50,500	408,505	8.0892	7.004	6.995	7.004	6.995	7.021	58,334	7.0028	-0.25%
2024-03-25	0	8.110	8.110	8.120	8.110	8.120	17,500	142,030	8.1160	7.021	7.021	7.029	7.021	7.029	20,215	7.0260	-0.49%
2024-03-22	0	8.150	8.150	8.180	8.150	8.220	32,000	261,695	8.1780	7.055	7.055	7.081	7.055	7.116	36,964	7.0797	-0.97%
2024-03-21	0	8.230	8.200	8.240	8.200	8.250	24,559	201,996	8.2249	7.125	7.099	7.133	7.099	7.142	28,369	7.1203	0.61%
2024-03-20	0	8.180	8.180	8.230	8.120	8.200	10,000	81,810	8.1810	7.081	7.081	7.125	7.029	7.099	11,551	7.0823	0.49%
2024-03-19	0	8.140	8.120	8.230	8.120	8.240	58,500	477,065	8.1550	7.047	7.029	7.125	7.029	7.133	67,575	7.0597	-1.93%
2024-03-18	0	8.300	8.220	8.300	8.100	8.370	89,000	729,945	8.2016	7.185	7.116	7.185	7.012	7.246	102,807	7.1001	-0.95%
2024-03-15	0	8.380	8.380	8.400	8.310	8.400	40,500	338,840	8.3664	7.255	7.255	7.272	7.194	7.272	46,783	7.2428	-0.24%
2024-03-14	0	8.400	8.380	8.400	8.380	8.400	27,000	226,640	8.3941	7.272	7.255	7.272	7.255	7.272	31,189	7.2667	0.36%
2024-03-13	0	8.370	8.370	8.400	8.360	8.400	183,004	1,533,603	8.3802	7.246	7.246	7.272	7.237	7.272	211,394	7.2547	-0.59%
2024-03-12	0	8.420	8.410	8.420	8.350	8.420	179,000	1,503,660	8.4003	7.289	7.281	7.289	7.229	7.289	206,769	7.2722	0.24%
2024-03-11	0	8.400	8.400	8.410	8.310	8.510	176,000	1,480,145	8.4099	7.272	7.272	7.281	7.194	7.367	203,304	7.2805	-1.29%
2024-03-08	0	8.510	8.510	8.600	8.490	8.560	77,500	660,920	8.5280	7.367	7.367	7.445	7.350	7.410	89,523	7.3827	-0.47%
2024-03-07	0	8.550	8.480	8.560	8.480	8.600	48,227	412,742	8.5583	7.402	7.341	7.410	7.341	7.445	55,709	7.4089	0.47%
2024-03-06	0	8.510	8.500	8.590	8.500	8.550	86,000	732,975	8.5230	7.367	7.358	7.436	7.358	7.402	99,342	7.3783	-0.58%
2024-03-05	0	8.560	8.540	8.560	8.540	8.600	84,500	722,145	8.5461	7.410	7.393	7.410	7.393	7.445	97,609	7.3984	-1.04%
2024-03-04	0	8.650	8.600	8.660	8.560	8.700	29,500	255,030	8.6451	7.488	7.445	7.497	7.410	7.532	34,076	7.4840	-0.57%
2024-03-01	0	8.700	8.680	8.700	8.630	8.820	58,500	511,620	8.7456	7.532	7.514	7.532	7.471	7.635	67,575	7.5711	-1.14%
2024-02-29	0	8.800	8.710	8.800	8.710	8.850	29,500	258,750	8.7712	7.618	7.540	7.618	7.540	7.661	34,076	7.5932	1.15%
2024-02-28	0	8.700	8.700	8.780	8.690	8.980	160,811	1,416,650	8.8094	7.532	7.532	7.601	7.523	7.774	185,758	7.6263	-0.23%
2024-02-27	0	8.720	8.720	8.730	8.680	8.800	29,500	257,030	8.7129	7.549	7.549	7.558	7.514	7.618	34,076	7.5427	0.81%
2024-02-26	0	8.650	8.650	8.780	8.580	8.800	111,540	964,857	8.6503	7.488	7.488	7.601	7.428	7.618	128,844	7.4886	1.65%
2024-02-23	0	8.510	8.510	8.600	8.350	8.520	74,569	631,315	8.4662	7.367	7.367	7.445	7.229	7.376	86,137	7.3292	0.24%
2024-02-22	0	8.490	8.470	8.490	8.330	8.500	30,500	256,900	8.4230	7.350	7.332	7.350	7.211	7.358	35,232	7.2917	1.92%
2024-02-21	0	8.330	8.320	8.380	8.260	8.400	43,000	358,265	8.3317	7.211	7.203	7.255	7.151	7.272	49,671	7.2128	0.85%
2024-02-20	0	8.260	8.260	8.320	8.260	8.380	39,500	329,640	8.3453	7.151	7.151	7.203	7.151	7.255	45,628	7.2245	-1.43%
2024-02-19	0	8.380	8.350	8.380	8.310	8.400	16,500	138,025	8.3652	7.255	7.229	7.255	7.194	7.272	19,060	7.2417	-0.24%
2024-02-16	0	8.400	8.400	8.470	8.350	8.480	75,500	636,205	8.4266	7.272	7.272	7.332	7.229	7.341	87,213	7.2949	0.60%
2024-02-15	0	8.350	8.350	8.380	8.180	8.360	57,000	474,610	8.3265	7.229	7.229	7.255	7.081	7.237	65,843	7.2082	1.33%
2024-02-14	0	8.240	8.240	8.310	8.180	8.290	54,000	444,170	8.2254	7.133	7.133	7.194	7.081	7.177	62,377	7.1207	0.61%
2024-02-09	0	8.190	8.120	8.200	8.200	8.200	1,000	8,200	8.2000	7.090	7.029	7.099	7.099	7.099	1,155	7.0987	-0.24%
2024-02-08	0	8.210	8.210	8.290	8.140	8.240	8,000	65,615	8.2019	7.107	7.107	7.177	7.047	7.133	9,241	7.1004	-0.36%
2024-02-07	0	8.240	8.200	8.250	8.240	8.400	20,450	170,841	8.3541	7.133	7.099	7.142	7.133	7.272	23,623	7.2321	-0.72%
2024-02-06	0	8.300	8.300	8.310	8.110	8.310	80,500	662,955	8.2355	7.185	7.185	7.194	7.021	7.194	92,988	7.1294	2.09%
2024-02-05	0	8.130	8.130	8.150	8.130	8.200	48,700	397,393	8.1600	7.038	7.038	7.055	7.038	7.099	56,255	7.0641	-0.49%
2024-02-02	0	8.170	8.100	8.200	8.020	8.180	32,500	262,965	8.0912	7.073	7.012	7.099	6.943	7.081	37,542	7.0046	2.00%
2024-02-01	0	8.010	8.010	8.140	8.000	8.180	98,950	799,727	8.0821	6.934	6.934	7.047	6.926	7.081	114,301	6.9967	-2.08%
2024-01-31	0	8.180	8.120	8.180	8.000	8.290	36,500	298,495	8.1779	7.081	7.029	7.081	6.926	7.177	42,162	7.0796	-1.45%
2024-01-30	0	8.300	8.290	8.390	8.290	8.450	48,000	401,470	8.3640	7.185	7.177	7.263	7.177	7.315	55,446	7.2407	-2.35%
2024-01-29	0	8.500	8.440	8.500	8.300	8.510	130,500	1,106,015	8.4752	7.358	7.307	7.358	7.185	7.367	150,745	7.3370	1.92%
2024-01-26	0	8.340	8.280	8.350	8.310	8.490	14,000	117,300	8.3786	7.220	7.168	7.229	7.194	7.350	16,172	7.2533	-0.83%
2024-01-25	0	8.410	8.360	8.410	8.310	8.430	41,500	347,275	8.3681	7.281	7.237	7.281	7.194	7.298	47,938	7.2442	0.48%
2024-01-24	0	8.370	8.320	8.390	8.300	8.380	27,500	229,125	8.3318	7.246	7.203	7.263	7.185	7.255	31,766	7.2129	1.09%
2024-01-23	0	8.280	8.210	8.300	8.160	8.280	107,400	880,055	8.1942	7.168	7.107	7.185	7.064	7.168	124,062	7.0937	0.12%
2024-01-22	0	8.270	8.230	8.270	8.200	8.380	84,304	700,062	8.3040	7.159	7.125	7.159	7.099	7.255	97,383	7.1888	-2.59%
2024-01-19	0	8.490	8.410	8.490	8.400	8.500	36,000	303,495	8.4304	7.350	7.281	7.350	7.272	7.358	41,585	7.2982	-1.28%
2024-01-18	0	8.600	8.500	8.600	8.390	8.600	37,000	313,235	8.4658	7.445	7.358	7.445	7.263	7.445	42,740	7.3288	0.00%
2024-01-17	0	8.600	8.520	8.600	8.520	8.820	112,500	974,495	8.6622	7.445	7.376	7.445	7.376	7.635	129,953	7.4988	-3.48%
2024-01-16	0	8.910	8.850	8.900	8.850	8.920	38,500	342,960	8.9081	7.713	7.661	7.705	7.661	7.722	44,473	7.7117	0.11%
2024-01-15	0	8.900	8.830	8.920	8.810	8.900	30,000	265,075	8.8358	7.705	7.644	7.722	7.627	7.705	34,654	7.6492	0.11%
2024-01-12	0	8.890	8.820	8.900	8.810	8.980	22,000	194,440	8.8382	7.696	7.635	7.705	7.627	7.774	25,413	7.6512	0.79%
2024-01-11	0	8.820	8.770	8.820	8.760	8.840	29,500	259,775	8.8059	7.635	7.592	7.635	7.584	7.653	34,076	7.6233	0.34%
2024-01-10	0	8.790	8.780	8.790	8.760	9.050	164,500	1,454,790	8.8437	7.609	7.601	7.609	7.584	7.835	190,020	7.6560	-2.98%
2024-01-09	0	9.060	9.050	9.080	9.060	9.080	38,000	344,695	9.0709	7.843	7.835	7.861	7.843	7.861	43,895	7.8527	-0.22%
2024-01-08	0	9.080	9.070	9.080	9.070	9.240	50,836	464,681	9.1408	7.861	7.852	7.861	7.852	7.999	58,722	7.9132	-1.73%
2024-01-05	0	9.240	9.100	9.240	9.070	9.250	33,235	305,350	9.1876	7.999	7.878	7.999	7.852	8.008	38,391	7.9537	0.11%
2024-01-04	0	9.230	9.100	9.290	9.060	9.290	30,500	279,775	9.1730	7.990	7.878	8.042	7.843	8.042	35,232	7.9410	0.11%
2024-01-03	0	9.220	9.140	9.220	9.060	9.220	18,500	169,090	9.1400	7.982	7.912	7.982	7.843	7.982	21,370	7.9125	1.32%
2024-01-02	0	9.100	9.090	9.100	9.000	9.320	66,500	606,250	9.1165	7.878	7.869	7.878	7.791	8.068	76,816	7.8922	-0.87%
2023-12-29	0	9.180	9.110	9.200	9.100	9.220	52,500	479,485	9.1330	7.947	7.887	7.964	7.878	7.982	60,645	7.9065	-0.43%
2023-12-28	0	9.220	9.220	9.240	9.080	9.240	20,500	187,645	9.1534	7.982	7.982	7.999	7.861	7.999	23,680	7.9241	1.54%
2023-12-27	0	9.080	9.070	9.080	9.010	9.100	38,279	348,798	9.1120	7.861	7.852	7.861	7.800	7.878	44,217	7.8882	-1.30%
2023-12-22	0	9.200	9.190	9.220	9.200	9.310	16,333	151,565	9.2797	7.964	7.956	7.982	7.964	8.060	18,867	8.0334	-0.22%
2023-12-21	0	9.220	9.050	9.220	9.050	9.400	31,232	290,846	9.3124	7.982	7.835	7.982	7.835	8.138	36,077	8.0618	1.99%
2023-12-20	0	9.040	9.040	9.460	9.040	9.350	48,933	447,629	9.1478	7.826	7.826	8.190	7.826	8.094	56,524	7.9192	-2.27%
2023-12-19	0	9.250	9.200	9.250	9.230	9.270	22,000	203,530	9.2514	8.008	7.964	8.008	7.990	8.025	25,413	8.0089	-0.43%
2023-12-18	0	9.290	9.220	9.300	9.230	9.510	33,500	314,320	9.3827	8.042	7.982	8.051	7.990	8.233	38,697	8.1226	-2.21%
2023-12-15	0	9.500	9.450	9.600	9.350	9.510	51,000	482,975	9.4701	8.224	8.181	8.311	8.094	8.233	58,912	8.1983	0.64%
2023-12-14	0	9.440	9.430	9.440	9.390	9.500	22,000	207,595	9.4361	8.172	8.164	8.172	8.129	8.224	25,413	8.1689	0.11%
2023-12-13	0	9.430	9.370	9.430	9.400	9.620	104,000	983,115	9.4530	8.164	8.112	8.164	8.138	8.328	120,134	8.1835	-0.11%
2023-12-12	0	9.440	9.420	9.440	9.370	9.490	45,500	428,610	9.4200	8.172	8.155	8.172	8.112	8.215	52,559	8.1549	-0.32%
2023-12-11	0	9.580	9.580	9.780	9.580	9.780	95,000	916,330	9.6456	8.198	8.198	8.369	8.198	8.369	111,013	8.2543	-3.23%
2023-12-08	0	9.900	9.880	9.910	9.880	9.900	27,000	267,105	9.8928	8.472	8.455	8.481	8.455	8.472	31,551	8.4658	0.51%
2023-12-07	0	9.850	9.860	9.880	9.800	9.850	13,399	131,601	9.8217	8.429	8.438	8.455	8.386	8.429	15,657	8.4050	-0.40%
2023-12-06	0	9.890	9.850	9.890	9.740	9.900	48,500	477,920	9.8540	8.463	8.429	8.463	8.335	8.472	56,675	8.4327	1.12%
2023-12-05	0	9.780	9.780	9.850	9.780	9.990	70,500	694,725	9.8543	8.369	8.369	8.429	8.369	8.549	82,383	8.4329	-0.71%
2023-12-04	0	9.850	9.840	9.920	9.850	10.00	49,000	485,915	9.9166	8.429	8.421	8.489	8.429	8.558	57,259	8.4863	-0.51%
2023-12-01	0	9.900	9.880	9.970	9.810	9.970	60,000	592,780	9.8797	8.472	8.455	8.532	8.395	8.532	70,113	8.4546	0.92%
2023-11-30	0	9.810	9.810	9.930	9.760	9.900	121,500	1,195,505	9.8395	8.395	8.395	8.498	8.352	8.472	141,979	8.4203	0.51%
2023-11-29	0	9.760	9.760	9.900	9.740	10.90	383,000	3,773,475	9.8524	8.352	8.352	8.472	8.335	9.328	447,556	8.4313	-11.43%
2023-11-28	0	11.02	10.98	11.02	10.94	11.10	28,500	314,430	11.033	9.430	9.396	9.430	9.362	9.499	33,304	9.4413	-0.36%
2023-11-27	0	11.06	11.00	11.06	10.76	11.06	64,500	706,950	10.960	9.465	9.413	9.465	9.208	9.465	75,372	9.3795	2.79%
2023-11-24	0	10.76	10.72	11.00	10.70	11.00	41,500	447,050	10.772	9.208	9.174	9.413	9.157	9.413	48,495	9.2185	0.37%
2023-11-23	0	10.72	10.72	10.84	10.70	10.86	25,000	270,160	10.806	9.174	9.174	9.276	9.157	9.294	29,214	9.2477	-1.11%
2023-11-22	0	10.84	10.82	10.84	10.80	10.86	13,500	146,260	10.834	9.276	9.259	9.276	9.242	9.294	15,775	9.2714	-0.18%
2023-11-21	0	10.86	10.82	10.90	10.86	10.98	39,044	424,643	10.876	9.294	9.259	9.328	9.294	9.396	45,625	9.3072	-0.37%
2023-11-20	0	10.90	10.90	11.00	10.86	10.92	9,000	98,020	10.891	9.328	9.328	9.413	9.294	9.345	10,517	9.3202	0.93%
2023-11-17	0	10.80	10.80	10.94	10.80	10.98	19,500	213,280	10.937	9.242	9.242	9.362	9.242	9.396	22,787	9.3598	-1.64%
2023-11-16	0	10.98	10.98	11.12	10.98	11.14	24,000	265,490	11.062	9.396	9.396	9.516	9.396	9.533	28,045	9.4665	-1.79%
2023-11-15	0	11.18	11.16	11.26	11.16	11.28	35,000	392,130	11.204	9.567	9.550	9.636	9.550	9.653	40,899	9.5877	0.72%
2023-11-14	0	11.10	10.90	11.18	11.10	11.24	27,000	303,000	11.222	9.499	9.328	9.567	9.499	9.619	31,551	9.6035	-1.60%
2023-11-13	0	11.28	11.22	11.30	11.28	11.28	62,500	705,000	11.280	9.653	9.602	9.670	9.653	9.653	73,035	9.6530	0.36%
2023-11-10	0	11.24	11.20	11.24	11.12	11.26	147,000	1,647,760	11.209	9.619	9.585	9.619	9.516	9.636	171,777	9.5924	1.63%
2023-11-09	0	11.06	11.06	11.08	10.92	11.06	53,500	589,530	11.019	9.465	9.465	9.482	9.345	9.465	62,518	9.4298	0.55%
2023-11-08	0	11.00	10.94	11.02	10.90	11.00	35,975	394,720	10.972	9.413	9.362	9.430	9.328	9.413	42,039	9.3894	0.55%
2023-11-07	0	10.94	10.88	11.08	10.94	11.00	61,899	680,652	10.996	9.362	9.311	9.482	9.362	9.413	72,332	9.4101	-0.55%
2023-11-06	0	11.00	11.00	11.04	10.84	11.06	45,000	493,700	10.971	9.413	9.413	9.448	9.276	9.465	52,585	9.3886	-0.54%
2023-11-03	0	11.06	11.04	11.08	11.06	11.20	36,000	400,830	11.134	9.465	9.448	9.482	9.465	9.585	42,068	9.5282	0.18%
2023-11-02	0	11.04	11.02	11.04	10.80	11.04	128,000	1,399,030	10.930	9.448	9.430	9.448	9.242	9.448	149,575	9.3534	2.79%
2023-11-01	0	10.74	10.58	10.74	10.74	10.80	55,500	596,420	10.746	9.191	9.054	9.191	9.191	9.242	64,855	9.1963	0.19%
2023-10-31	0	10.72	10.72	10.80	10.56	10.80	86,000	916,540	10.657	9.174	9.174	9.242	9.037	9.242	100,496	9.1202	1.13%
2023-10-30	0	10.60	10.58	10.68	10.36	10.60	62,000	653,680	10.543	9.071	9.054	9.140	8.866	9.071	72,450	9.0225	2.32%
2023-10-27	0	10.36	10.40	10.44	10.36	10.58	200,000	2,100,510	10.503	8.866	8.900	8.934	8.866	9.054	233,711	8.9877	-0.38%
2023-10-26	0	10.40	10.34	10.40	10.32	10.44	34,000	352,000	10.353	8.900	8.849	8.900	8.831	8.934	39,731	8.8596	-0.38%
2023-10-25	0	10.44	10.30	10.48	10.26	10.68	182,000	1,907,710	10.482	8.934	8.814	8.968	8.780	9.140	212,677	8.9700	1.95%
2023-10-24	0	10.24	10.20	10.30	9.900	10.30	93,549	951,274	10.169	8.763	8.729	8.814	8.472	8.814	109,317	8.7020	2.50%
2023-10-20	0	9.990	9.980	10.10	9.910	10.00	62,045	618,123	9.9625	8.549	8.540	8.643	8.481	8.558	72,503	8.5255	0.10%
2023-10-19	0	9.980	9.900	9.990	9.900	10.02	41,000	407,870	9.9480	8.540	8.472	8.549	8.472	8.575	47,911	8.5131	-0.60%
2023-10-18	0	10.04	10.02	10.06	10.00	10.04	48,000	480,700	10.015	8.592	8.575	8.609	8.558	8.592	56,091	8.5701	-0.20%
2023-10-17	0	10.06	10.00	10.10	9.970	10.18	31,000	311,735	10.056	8.609	8.558	8.643	8.532	8.712	36,225	8.6055	-0.98%
2023-10-16	0	10.16	10.06	10.18	10.02	10.16	9,500	95,390	10.041	8.695	8.609	8.712	8.575	8.695	11,101	8.5927	-0.39%
2023-10-13	0	10.20	10.10	10.26	10.20	10.32	8,000	82,440	10.305	8.729	8.643	8.780	8.729	8.831	9,348	8.8186	-1.16%
2023-10-12	0	10.32	10.28	10.32	10.22	10.34	11,500	118,200	10.278	8.831	8.797	8.831	8.746	8.849	13,438	8.7957	-0.19%
2023-10-11	0	10.34	10.30	10.34	10.18	10.34	45,000	460,190	10.226	8.849	8.814	8.849	8.712	8.849	52,585	8.7514	1.57%
2023-10-10	0	10.18	10.12	10.20	10.08	10.20	17,500	177,650	10.151	8.712	8.660	8.729	8.626	8.729	20,450	8.6872	-0.39%
2023-10-09	0	10.22	10.12	10.22	10.08	10.22	12,095	123,159	10.183	8.746	8.660	8.746	8.626	8.746	14,134	8.7139	0.59%
2023-10-06	0	10.16	10.16	10.22	10.12	10.30	80,000	816,060	10.201	8.695	8.695	8.746	8.660	8.814	93,484	8.7294	-0.78%
2023-10-05	0	10.24	10.16	10.24	10.14	10.26	26,000	264,820	10.185	8.763	8.695	8.763	8.677	8.780	30,382	8.7162	-0.39%
2023-10-04	0	10.28	10.22	10.28	10.14	10.30	60,000	614,320	10.239	8.797	8.746	8.797	8.677	8.814	70,113	8.7618	0.59%
2023-10-03	0	10.22	10.26	10.32	10.16	10.22	12,500	127,100	10.168	8.746	8.780	8.831	8.695	8.746	14,607	8.7014	-0.97%
2023-09-29	0	10.32	10.18	10.36	10.26	10.38	15,500	160,080	10.328	8.831	8.712	8.866	8.780	8.883	18,113	8.8381	1.78%
2023-09-28	0	10.14	10.14	10.20	10.12	10.20	22,500	228,720	10.165	8.677	8.677	8.729	8.660	8.729	26,292	8.6991	-1.74%
2023-09-27	0	10.32	10.16	10.34	10.14	10.42	13,000	132,760	10.212	8.831	8.695	8.849	8.677	8.917	15,191	8.7393	-1.34%
2023-09-26	0	10.46	10.26	10.50	10.24	10.46	27,000	277,170	10.266	8.951	8.780	8.985	8.763	8.951	31,551	8.7848	1.75%
2023-09-25	0	10.28	10.24	10.28	10.30	10.42	30,000	310,730	10.358	8.797	8.763	8.797	8.814	8.917	35,057	8.8637	-1.91%
2023-09-22	0	10.48	10.46	10.50	10.34	10.48	9,500	98,960	10.417	8.968	8.951	8.985	8.849	8.968	11,101	8.9143	-0.57%
2023-09-21	0	10.54	10.52	10.56	10.52	10.60	55,546	585,814	10.546	9.020	9.003	9.037	9.003	9.071	64,908	9.0252	-0.75%
2023-09-20	0	10.62	10.60	10.66	10.60	10.62	15,454	164,042	10.615	9.088	9.071	9.122	9.071	9.088	18,059	9.0838	-0.38%
2023-09-19	0	10.66	10.66	10.68	10.64	10.78	23,500	251,540	10.704	9.122	9.122	9.140	9.105	9.225	27,461	9.1599	0.19%
2023-09-18	0	10.64	10.64	10.70	10.62	10.64	9,500	101,070	10.639	9.105	9.105	9.157	9.088	9.105	11,101	9.1044	-1.85%
2023-09-15	0	10.84	10.84	10.88	10.80	10.90	36,500	396,220	10.855	9.276	9.276	9.311	9.242	9.328	42,652	9.2896	-0.91%
2023-09-14	0	10.94	10.90	10.94	10.70	10.94	70,500	768,050	10.894	9.362	9.328	9.362	9.157	9.362	82,383	9.3229	0.37%
2023-09-13	0	10.90	10.90	10.92	10.54	10.92	197,500	2,128,890	10.779	9.328	9.328	9.345	9.020	9.345	230,789	9.2244	1.11%
2023-09-12	0	10.78	10.60	10.78	10.46	10.80	157,000	1,656,970	10.554	9.225	9.071	9.225	8.951	9.242	183,463	9.0316	1.99%
2023-09-11	0	11.02	11.00	11.02	11.00	11.10	31,500	346,790	11.009	9.045	9.029	9.045	9.029	9.111	38,377	9.0365	0.00%
2023-09-07	0	11.02	11.02	11.10	11.00	11.14	43,522	483,454	11.108	9.045	9.045	9.111	9.029	9.144	53,023	9.1178	0.18%
2023-09-06	0	11.00	10.98	11.10	11.00	11.06	45,000	496,980	11.044	9.029	9.013	9.111	9.029	9.078	54,824	9.0651	-0.18%
2023-09-05	0	11.02	11.00	11.10	10.94	11.06	49,135	539,695	10.984	9.045	9.029	9.111	8.980	9.078	59,861	9.0158	0.73%
2023-09-04	0	10.94	10.94	10.96	10.86	10.92	22,000	239,370	10.880	8.980	8.980	8.996	8.914	8.963	26,803	8.9308	0.55%
2023-08-31	0	10.88	10.88	10.92	10.88	10.92	10,500	114,260	10.882	8.930	8.930	8.963	8.930	8.963	12,792	8.9320	-0.37%
2023-08-30	0	10.92	10.86	10.96	10.84	10.98	76,000	828,880	10.906	8.963	8.914	8.996	8.898	9.013	92,591	8.9521	1.87%
2023-08-29	0	10.72	10.66	10.78	10.64	10.82	22,000	236,800	10.764	8.799	8.750	8.848	8.733	8.881	26,803	8.8350	0.56%
2023-08-28	0	10.66	10.62	10.70	10.52	10.66	9,500	100,750	10.605	8.750	8.717	8.783	8.635	8.750	11,574	8.7050	-0.37%
2023-08-25	0	10.70	10.60	10.70	10.52	11.00	37,500	399,380	10.650	8.783	8.701	8.783	8.635	9.029	45,686	8.7418	0.00%
2023-08-24	0	10.70	10.68	10.76	10.50	10.78	31,920	341,599	10.702	8.783	8.766	8.832	8.619	8.848	38,888	8.7841	1.90%
2023-08-23	0	10.50	10.46	10.50	10.38	10.66	80,500	845,960	10.509	8.619	8.586	8.619	8.520	8.750	98,073	8.6258	-1.32%
2023-08-22	0	10.64	10.60	10.64	10.52	10.68	63,087	669,831	10.618	8.733	8.701	8.733	8.635	8.766	76,859	8.7151	-0.37%
2023-08-21	0	10.68	10.68	10.76	10.68	10.92	25,877	277,056	10.707	8.766	8.766	8.832	8.766	8.963	31,526	8.7882	-0.37%
2023-08-18	0	10.72	10.70	10.72	10.60	10.72	38,500	411,130	10.679	8.799	8.783	8.799	8.701	8.799	46,905	8.7652	0.75%
2023-08-17	0	10.64	10.62	10.68	10.60	10.70	40,500	430,560	10.631	8.733	8.717	8.766	8.701	8.783	49,341	8.7262	-1.48%
2023-08-16	0	10.80	10.76	10.96	10.74	10.98	84,000	907,810	10.807	8.865	8.832	8.996	8.816	9.013	102,337	8.8708	-1.82%
2023-08-15	0	11.00	10.84	11.00	10.78	11.02	90,000	976,320	10.848	9.029	8.898	9.029	8.848	9.045	109,647	8.9042	-0.36%
2023-08-14	0	11.04	10.98	11.06	10.92	11.04	136,000	1,489,300	10.951	9.062	9.013	9.078	8.963	9.062	165,689	8.9885	-0.18%
2023-08-11	0	11.06	11.02	11.06	11.00	11.18	125,000	1,381,380	11.051	9.078	9.045	9.078	9.029	9.177	152,288	9.0709	-0.72%
2023-08-10	0	11.14	11.08	11.20	11.00	11.20	95,500	1,058,640	11.085	9.144	9.095	9.193	9.029	9.193	116,348	9.0989	1.09%
2023-08-09	0	11.02	11.02	11.08	11.02	11.10	7,000	77,360	11.051	9.045	9.045	9.095	9.045	9.111	8,528	9.0712	-0.54%
2023-08-08	0	11.08	11.02	11.14	11.00	11.08	73,500	809,505	11.014	9.095	9.045	9.144	9.029	9.095	89,545	9.0402	-0.89%
2023-08-07	0	11.18	11.08	11.18	11.00	11.24	45,174	502,031	11.113	9.177	9.095	9.177	9.029	9.226	55,036	9.1219	-0.36%
2023-08-04	0	11.22	11.20	11.22	11.00	11.36	200,500	2,255,710	11.250	9.210	9.193	9.210	9.029	9.324	244,270	9.2345	2.56%
2023-08-03	0	10.94	10.88	10.94	10.86	11.00	88,500	965,050	10.905	8.980	8.930	8.980	8.914	9.029	107,820	8.9506	-0.55%
2023-08-02	0	11.00	10.98	11.00	11.00	11.30	72,000	796,460	11.062	9.029	9.013	9.029	9.029	9.275	87,718	9.0798	-2.14%
2023-08-01	0	11.24	11.10	11.24	11.02	11.26	37,500	418,870	11.170	9.226	9.111	9.226	9.045	9.242	45,686	9.1684	0.54%
2023-07-31	0	11.18	11.10	11.20	11.10	11.20	55,500	620,010	11.171	9.177	9.111	9.193	9.111	9.193	67,616	9.1696	1.45%
2023-07-28	0	11.02	11.02	11.20	11.00	11.22	72,100	799,642	11.091	9.045	9.045	9.193	9.029	9.210	87,840	9.1034	-1.61%
2023-07-27	0	11.20	11.20	11.24	11.16	11.26	53,500	600,560	11.225	9.193	9.193	9.226	9.160	9.242	65,179	9.2140	0.90%
2023-07-26	0	11.10	11.00	11.10	10.96	11.10	36,500	401,350	10.996	9.111	9.029	9.111	8.996	9.111	44,468	9.0256	0.73%
2023-07-25	0	11.02	11.02	11.18	10.90	11.22	31,500	346,920	11.013	9.045	9.045	9.177	8.947	9.210	38,377	9.0399	0.73%
2023-07-24	0	10.94	10.82	10.96	10.80	11.20	58,100	633,700	10.907	8.980	8.881	8.996	8.865	9.193	70,783	8.9527	-0.91%
2023-07-21	0	11.04	11.04	11.08	11.00	11.10	36,606	403,732	11.029	9.062	9.062	9.095	9.029	9.111	44,597	9.0529	0.36%
2023-07-20	0	11.00	11.00	11.04	10.98	11.04	45,000	494,610	10.991	9.029	9.029	9.062	9.013	9.062	54,824	9.0218	0.18%
2023-07-19	0	10.98	10.98	11.00	10.92	11.00	24,500	268,880	10.975	9.013	9.013	9.029	8.963	9.029	29,848	9.0082	-0.18%
2023-07-18	0	11.00	10.96	11.02	10.92	11.00	14,000	153,040	10.931	9.029	8.996	9.045	8.963	9.029	17,056	8.9727	-0.18%
2023-07-14	0	11.02	11.00	11.04	10.92	11.10	16,500	181,740	11.015	9.045	9.029	9.062	8.963	9.111	20,102	9.0409	0.00%
2023-07-13	0	11.02	11.00	11.02	10.94	11.08	102,000	1,121,500	10.995	9.045	9.029	9.045	8.980	9.095	124,267	9.0249	0.73%
2023-07-12	0	10.94	10.86	10.94	10.86	11.26	51,500	563,200	10.936	8.980	8.914	8.980	8.914	9.242	62,743	8.9764	-0.91%
2023-07-11	0	11.04	10.96	11.10	10.94	11.04	43,000	472,260	10.983	9.062	8.996	9.111	8.980	9.062	52,387	9.0148	0.73%
2023-07-10	0	10.96	11.00	11.10	10.86	11.26	20,000	219,290	10.965	8.996	9.029	9.111	8.914	9.242	24,366	8.9998	0.92%
2023-07-07	0	10.86	10.86	11.00	10.84	11.04	48,012	524,372	10.922	8.914	8.914	9.029	8.898	9.062	58,493	8.9647	-2.16%
2023-07-06	0	11.10	11.08	11.10	11.06	11.40	51,000	568,810	11.153	9.111	9.095	9.111	9.078	9.357	62,133	9.1547	-1.77%
2023-07-05	0	11.30	11.22	11.34	11.20	11.36	21,000	237,070	11.289	9.275	9.210	9.308	9.193	9.324	25,584	9.2662	-1.05%
2023-07-04	0	11.42	11.40	11.42	11.38	11.68	42,284	482,753	11.417	9.374	9.357	9.374	9.341	9.587	51,515	9.3712	0.53%
2023-07-03	0	11.36	11.36	11.42	11.30	11.72	99,000	1,135,370	11.468	9.324	9.324	9.374	9.275	9.620	120,612	9.4134	-0.87%
2023-06-30	0	11.46	11.36	11.48	11.30	11.60	103,500	1,185,405	11.453	9.407	9.324	9.423	9.275	9.521	126,094	9.4009	-1.04%
2023-06-29	0	11.58	11.50	11.58	11.30	11.70	6,500	74,370	11.442	9.505	9.439	9.505	9.275	9.604	7,919	9.3914	1.05%
2023-06-28	0	11.46	11.44	11.60	11.42	11.70	58,500	676,230	11.559	9.407	9.390	9.521	9.374	9.604	71,271	9.4882	0.35%
2023-06-27	0	11.42	11.42	11.52	11.34	11.78	22,476	256,216	11.400	9.374	9.374	9.456	9.308	9.669	27,383	9.3569	0.71%
2023-06-26	0	11.34	11.24	11.36	11.26	11.42	22,500	255,590	11.360	9.308	9.226	9.324	9.242	9.374	27,412	9.3241	-0.70%
2023-06-23	0	11.42	11.42	11.46	11.36	11.84	35,500	409,660	11.540	9.374	9.374	9.407	9.324	9.718	43,250	9.4720	-3.71%
2023-06-21	0	11.86	11.86	11.94	11.78	12.00	54,589	647,246	11.857	9.735	9.735	9.801	9.669	9.850	66,506	9.7322	-0.17%
2023-06-20	0	11.88	11.78	11.88	11.78	11.92	13,500	160,340	11.877	9.751	9.669	9.751	9.669	9.784	16,447	9.7488	0.34%
2023-06-19	0	11.84	11.82	12.00	11.80	12.00	48,500	576,770	11.892	9.718	9.702	9.850	9.686	9.850	59,088	9.7613	-1.82%
2023-06-16	0	12.06	12.02	12.10	11.78	12.20	82,500	993,850	12.047	9.899	9.866	9.932	9.669	10.01	100,510	9.8881	2.38%
2023-06-15	0	11.78	11.68	11.76	11.38	11.80	75,536	877,827	11.621	9.669	9.587	9.653	9.341	9.686	92,026	9.5389	4.25%
2023-06-14	0	11.30	11.20	11.30	11.14	11.30	17,808	200,543	11.261	9.275	9.193	9.275	9.144	9.275	21,696	9.2435	0.00%
2023-06-13	0	11.30	11.24	11.30	11.00	11.32	20,000	223,940	11.197	9.275	9.226	9.275	9.029	9.292	24,366	9.1907	0.18%
2023-06-12	0	11.28	11.10	11.30	11.08	11.50	110,500	1,244,690	11.264	9.259	9.111	9.275	9.095	9.439	134,622	9.2458	-1.91%
2023-06-09	0	11.50	11.50	11.70	-	-	0	0	-	9.439	9.439	9.604	-	-	0	-	0.00%
2023-06-08	0	11.50	11.46	11.62	11.40	11.66	5,000	57,520	11.504	9.439	9.407	9.538	9.357	9.571	6,092	9.4427	-2.21%
2023-06-07	0	11.76	11.60	11.76	11.58	11.80	19,427	227,672	11.719	9.653	9.521	9.653	9.505	9.686	23,668	9.6194	1.38%
2023-06-06	0	11.60	11.60	11.66	11.38	11.70	20,700	239,490	11.570	9.521	9.521	9.571	9.341	9.604	25,219	9.4965	1.05%
2023-06-05	0	11.48	11.48	11.56	11.38	11.48	25,500	291,020	11.413	9.423	9.423	9.489	9.341	9.423	31,067	9.3676	0.53%
2023-06-02	0	11.42	11.32	11.46	11.14	11.50	49,604	554,848	11.186	9.374	9.292	9.407	9.144	9.439	60,433	9.1813	3.44%
2023-06-01	0	11.04	11.04	11.10	11.00	11.22	52,600	582,928	11.082	9.062	9.062	9.111	9.029	9.210	64,083	9.0965	0.36%
2023-05-31	0	11.00	11.00	11.06	10.86	11.20	43,000	474,620	11.038	9.029	9.029	9.078	8.914	9.193	52,387	9.0599	-1.08%
2023-05-30	0	11.12	11.06	11.20	11.02	11.52	44,500	498,260	11.197	9.127	9.078	9.193	9.045	9.456	54,214	9.1905	-3.47%
2023-05-29	0	11.52	11.40	11.54	11.40	11.90	71,000	835,540	11.768	9.456	9.357	9.472	9.357	9.768	86,499	9.6595	-3.03%
2023-05-25	0	11.88	11.88	11.90	11.80	12.00	43,000	511,860	11.904	9.751	9.751	9.768	9.686	9.850	52,387	9.7707	-1.00%
2023-05-24	0	12.00	12.00	12.22	11.98	12.40	88,500	1,067,890	12.067	9.850	9.850	10.03	9.833	10.18	107,820	9.9044	-2.91%
2023-05-23	0	12.36	12.20	12.40	12.20	12.36	13,500	166,650	12.344	10.15	10.01	10.18	10.01	10.15	16,447	10.133	0.16%
2023-05-22	0	12.34	12.30	12.36	12.26	12.36	23,134	284,343	12.291	10.13	10.10	10.15	10.06	10.15	28,184	10.089	0.00%
2023-05-19	0	12.34	12.24	12.48	12.34	12.50	21,000	261,050	12.431	10.13	10.05	10.24	10.13	10.26	25,584	10.204	-0.48%
2023-05-18	0	12.40	12.38	12.50	12.34	12.40	29,000	359,290	12.389	10.18	10.16	10.26	10.13	10.18	35,331	10.169	-0.80%
2023-05-17	0	12.50	12.44	12.56	12.30	12.70	92,500	1,161,690	12.559	10.26	10.21	10.31	10.10	10.42	112,693	10.308	-0.48%
2023-05-16	0	12.56	12.60	12.64	12.40	12.64	18,000	225,400	12.522	10.31	10.34	10.38	10.18	10.38	21,929	10.278	1.62%
2023-05-15	0	12.36	12.24	12.52	12.36	13.06	198,500	2,520,730	12.699	10.15	10.05	10.28	10.15	10.72	241,833	10.423	-1.28%
2023-05-12	0	12.52	12.36	12.52	12.34	12.52	113,500	1,412,690	12.447	10.28	10.15	10.28	10.13	10.28	138,277	10.216	1.62%
2023-05-11	0	12.32	12.30	12.36	12.20	12.36	62,500	770,890	12.334	10.11	10.10	10.15	10.01	10.15	76,144	10.124	0.00%
2023-05-10	0	12.32	12.30	12.34	12.20	12.34	93,500	1,147,650	12.274	10.11	10.10	10.13	10.01	10.13	113,911	10.075	0.16%
2023-05-09	0	12.30	12.18	12.26	12.16	12.38	176,000	2,162,040	12.284	10.10	9.998	10.06	9.981	10.16	214,421	10.083	-0.49%
2023-05-08	0	12.36	12.32	12.36	12.00	12.36	72,870	893,161	12.257	10.15	10.11	10.15	9.850	10.15	88,778	10.061	2.49%
2023-05-05	0	12.06	12.06	12.10	11.90	12.10	31,500	378,980	12.031	9.899	9.899	9.932	9.768	9.932	38,377	9.8753	1.34%
2023-05-04	0	11.90	11.92	12.02	11.80	12.00	72,000	860,460	11.951	9.768	9.784	9.866	9.686	9.850	87,718	9.8094	-0.83%
2023-05-03	0	12.00	11.90	12.00	11.90	12.00	70,500	844,210	11.975	9.850	9.768	9.850	9.768	9.850	85,890	9.8289	0.67%
2023-05-02	0	11.92	11.90	11.96	11.74	11.94	20,500	242,850	11.846	9.784	9.768	9.817	9.636	9.801	24,975	9.7237	1.53%
2023-04-28	0	11.74	11.72	11.80	11.60	11.82	39,000	456,110	11.695	9.636	9.620	9.686	9.521	9.702	47,514	9.5995	-0.51%
2023-04-27	0	11.80	11.80	11.82	11.76	11.80	32,500	383,080	11.787	9.686	9.686	9.702	9.653	9.686	39,595	9.6750	0.00%
2023-04-26	0	11.80	11.68	11.80	11.70	11.82	41,064	482,405	11.748	9.686	9.587	9.686	9.604	9.702	50,028	9.6426	-0.34%
2023-04-25	0	11.84	11.82	11.84	11.82	11.92	30,500	361,770	11.861	9.718	9.702	9.718	9.702	9.784	37,158	9.7359	-1.33%
2023-04-24	0	12.00	12.08	12.20	11.98	12.10	34,500	415,100	12.032	9.850	9.915	10.01	9.833	9.932	42,031	9.8759	-0.50%
2023-04-21	0	12.06	12.06	12.16	12.06	12.14	13,500	163,530	12.113	9.899	9.899	9.981	9.899	9.965	16,447	9.9428	-1.31%
2023-04-20	0	12.22	12.20	12.30	12.18	12.22	23,508	286,897	12.204	10.03	10.01	10.10	9.998	10.03	28,640	10.017	0.99%
2023-04-19	0	12.10	12.10	12.20	12.02	12.30	17,185	208,203	12.115	9.932	9.932	10.01	9.866	10.10	20,937	9.9445	0.00%
2023-04-18	0	12.10	12.10	12.40	12.00	12.12	22,000	266,070	12.094	9.932	9.932	10.18	9.850	9.948	26,803	9.9270	0.33%
2023-04-17	0	12.06	12.06	12.12	12.00	12.14	40,000	483,430	12.086	9.899	9.899	9.948	9.850	9.965	48,732	9.9202	-0.50%
2023-04-14	0	12.12	12.12	12.22	12.06	12.16	42,500	514,110	12.097	9.948	9.948	10.03	9.899	9.981	51,778	9.9292	0.00%
2023-04-13	0	12.12	12.12	12.22	12.06	12.20	121,600	1,474,024	12.122	9.948	9.948	10.03	9.899	10.01	148,146	9.9498	-0.82%
2023-04-12	0	12.22	12.14	12.28	12.22	12.36	28,895	355,152	12.291	10.03	9.965	10.08	10.03	10.15	35,203	10.089	-0.65%
2023-04-11	0	12.30	12.30	12.38	12.10	12.38	20,500	250,190	12.204	10.10	10.10	10.16	9.932	10.16	24,975	10.018	1.15%
2023-04-06	0	12.16	12.16	12.18	12.12	12.30	42,801	523,782	12.238	9.981	9.981	9.998	9.948	10.10	52,145	10.045	-1.14%
2023-04-04	0	12.30	12.24	12.30	12.04	12.56	269,000	3,326,870	12.368	10.10	10.05	10.10	9.883	10.31	327,723	10.151	2.50%
2023-04-03	0	12.00	12.00	12.10	11.78	12.20	62,000	746,070	12.033	9.850	9.850	9.932	9.669	10.01	75,535	9.8772	1.87%
2023-03-31	0	11.78	11.78	11.86	11.62	11.80	37,000	433,740	11.723	9.669	9.669	9.735	9.538	9.686	45,077	9.6222	0.68%
2023-03-30	0	11.70	11.70	11.80	11.70	11.80	16,000	187,510	11.719	9.604	9.604	9.686	9.604	9.686	19,493	9.6194	-0.51%
2023-03-29	0	11.76	11.64	11.76	11.62	11.78	7,000	82,080	11.726	9.653	9.554	9.653	9.538	9.669	8,528	9.6246	1.38%
2023-03-28	0	11.60	11.54	11.60	11.42	11.60	8,500	98,240	11.558	9.521	9.472	9.521	9.374	9.521	10,356	9.4867	0.35%
2023-03-27	0	11.56	11.56	11.68	11.52	11.70	7,500	87,010	11.601	9.489	9.489	9.587	9.456	9.604	9,137	9.5225	-0.34%
2023-03-24	0	11.60	11.60	11.70	11.60	11.70	9,000	104,900	11.656	9.521	9.521	9.604	9.521	9.604	10,965	9.5671	-0.85%
2023-03-23	0	11.70	11.68	11.74	11.26	11.86	16,500	193,930	11.753	9.604	9.587	9.636	9.242	9.735	20,102	9.6473	-1.18%
2023-03-22	0	11.84	11.80	11.84	11.54	11.84	88,500	1,038,730	11.737	9.718	9.686	9.718	9.472	9.718	107,820	9.6340	4.04%
2023-03-21	0	11.38	11.36	11.60	11.32	11.58	9,084	103,522	11.396	9.341	9.324	9.521	9.292	9.505	11,067	9.3541	0.00%
2023-03-20	0	11.38	11.38	11.60	11.38	11.48	48,500	553,470	11.412	9.341	9.341	9.521	9.341	9.423	59,088	9.3669	-2.23%
2023-03-17	0	11.64	11.54	11.70	11.50	11.76	23,500	271,830	11.567	9.554	9.472	9.604	9.439	9.653	28,630	9.4946	-1.02%
2023-03-16	0	11.76	11.60	11.78	11.62	11.80	27,500	321,570	11.693	9.653	9.521	9.669	9.538	9.686	33,503	9.5982	0.00%
2023-03-15	0	11.76	11.70	11.76	11.68	11.76	64,500	755,440	11.712	9.653	9.604	9.653	9.587	9.653	78,580	9.6136	1.38%
2023-03-14	0	11.60	11.50	11.70	11.52	11.72	102,500	1,189,240	11.602	9.521	9.439	9.604	9.456	9.620	124,876	9.5234	-1.02%
2023-03-13	0	11.72	11.74	11.86	11.48	11.72	36,000	418,030	11.612	9.620	9.636	9.735	9.423	9.620	43,859	9.5313	0.00%
2023-03-10	0	11.72	11.72	11.86	11.70	11.88	55,000	647,500	11.773	9.620	9.620	9.735	9.604	9.751	67,007	9.6632	-1.51%
2023-03-09	0	11.90	11.90	12.00	11.90	12.10	32,500	390,650	12.020	9.768	9.768	9.850	9.768	9.932	39,595	9.8662	-1.33%
2023-03-08	0	12.06	12.06	12.20	12.02	12.20	18,500	223,600	12.086	9.899	9.899	10.01	9.866	10.01	22,539	9.9208	-0.82%
2023-03-07	0	12.16	12.16	12.26	12.00	12.28	210,764	2,555,810	12.126	9.981	9.981	10.06	9.850	10.08	256,774	9.9535	0.66%
2023-03-06	0	12.08	12.06	12.08	12.08	12.28	70,000	848,540	12.122	9.915	9.899	9.915	9.915	10.08	85,281	9.9499	0.00%
2023-03-03	0	12.08	12.08	12.10	12.02	12.24	131,000	1,584,850	12.098	9.915	9.915	9.932	9.866	10.05	159,598	9.9303	-1.47%
2023-03-02	0	12.26	12.24	12.30	12.26	12.80	95,000	1,170,820	12.324	10.06	10.05	10.10	10.06	10.51	115,739	10.116	-1.76%
2023-03-01	0	12.48	12.34	12.48	12.26	12.48	161,000	1,989,595	12.358	10.24	10.13	10.24	10.06	10.24	196,147	10.143	0.97%
2023-02-28	0	12.36	12.24	12.36	12.24	12.36	13,000	159,650	12.281	10.15	10.05	10.15	10.05	10.15	15,838	10.080	1.31%
2023-02-27	0	12.20	12.20	12.30	12.18	12.34	39,000	477,530	12.244	10.01	10.01	10.10	9.998	10.13	47,514	10.050	0.16%
2023-02-24	0	12.18	12.14	12.18	12.16	12.24	39,000	476,210	12.211	9.998	9.965	9.998	9.981	10.05	47,514	10.023	-0.33%
2023-02-23	0	12.22	12.22	12.26	12.02	12.24	15,500	188,720	12.175	10.03	10.03	10.06	9.866	10.05	18,884	9.9938	-0.16%
2023-02-22	0	12.24	12.24	12.36	12.14	12.58	31,000	384,160	12.392	10.05	10.05	10.15	9.965	10.33	37,767	10.172	0.00%
2023-02-21	0	12.24	12.22	12.24	12.18	12.48	24,571	302,186	12.298	10.05	10.03	10.05	9.998	10.24	29,935	10.095	0.82%
2023-02-20	0	12.14	12.10	12.14	12.10	12.24	44,500	540,940	12.156	9.965	9.932	9.965	9.932	10.05	54,214	9.9778	-0.65%
2023-02-17	0	12.22	12.22	12.30	12.22	12.50	64,405	791,204	12.285	10.03	10.03	10.10	10.03	10.26	78,465	10.084	-2.08%
2023-02-16	0	12.48	12.48	12.52	12.48	12.64	24,500	307,250	12.541	10.24	10.24	10.28	10.24	10.38	29,848	10.294	-0.95%
2023-02-15	0	12.60	12.40	12.60	12.28	12.60	29,266	362,310	12.380	10.34	10.18	10.34	10.08	10.34	35,655	10.162	0.96%
2023-02-14	0	12.48	12.44	12.60	12.44	12.60	11,000	137,470	12.497	10.24	10.21	10.34	10.21	10.34	13,401	10.258	-0.95%
2023-02-13	0	12.60	12.44	12.70	12.44	12.70	29,500	372,390	12.623	10.34	10.21	10.42	10.21	10.42	35,940	10.361	0.16%
2023-02-10	0	12.58	12.56	12.58	12.50	12.80	28,000	352,580	12.592	10.33	10.31	10.33	10.26	10.51	34,112	10.336	-1.72%
2023-02-09	0	12.80	12.72	12.80	12.72	12.96	16,100	207,360	12.880	10.51	10.44	10.51	10.44	10.64	19,615	10.572	0.00%
2023-02-08	0	12.80	12.80	12.98	12.68	12.90	15,500	199,540	12.874	10.51	10.51	10.65	10.41	10.59	18,884	10.567	-0.78%
2023-02-07	0	12.90	12.90	12.94	12.90	13.00	25,763	333,383	12.940	10.59	10.59	10.62	10.59	10.67	31,387	10.622	0.00%
2023-02-06	0	12.90	12.70	12.90	12.70	13.04	27,000	347,360	12.865	10.59	10.42	10.59	10.42	10.70	32,894	10.560	-1.07%
2023-02-03	0	13.04	12.90	13.16	12.88	13.12	21,500	278,880	12.971	10.70	10.59	10.80	10.57	10.77	26,193	10.647	1.09%
2023-02-02	0	12.90	12.80	12.90	12.80	13.08	121,000	1,558,220	12.878	10.59	10.51	10.59	10.51	10.74	147,415	10.570	-1.38%
2023-02-01	0	13.08	13.04	13.08	13.00	13.12	54,000	705,110	13.058	10.74	10.70	10.74	10.67	10.77	65,788	10.718	-0.30%
2023-01-31	0	13.12	13.08	13.12	13.02	13.28	42,500	555,950	13.081	10.77	10.74	10.77	10.69	10.90	51,778	10.737	-1.50%
2023-01-30	0	13.32	13.28	13.32	13.28	13.52	62,500	833,690	13.339	10.93	10.90	10.93	10.90	11.10	76,144	10.949	-1.33%
2023-01-27	0	13.50	13.40	13.50	13.22	13.50	27,000	360,420	13.349	11.08	11.00	11.08	10.85	11.08	32,894	10.957	1.05%
2023-01-26	0	13.36	13.32	13.36	13.20	13.64	174,072	2,322,359	13.341	10.97	10.93	10.97	10.83	11.20	212,072	10.951	0.00%
2023-01-20	0	13.36	13.36	13.48	13.22	13.50	44,000	588,340	13.371	10.97	10.97	11.06	10.85	11.08	53,605	10.975	2.45%
2023-01-19	0	13.04	13.00	13.04	13.00	13.40	64,500	846,690	13.127	10.70	10.67	10.70	10.67	11.00	78,580	10.775	0.00%
2023-01-18	0	13.04	13.00	13.04	13.00	13.20	62,000	809,360	13.054	10.70	10.67	10.70	10.67	10.83	75,535	10.715	0.31%
2023-01-17	0	13.00	13.00	13.18	13.00	13.16	20,000	261,340	13.067	10.67	10.67	10.82	10.67	10.80	24,366	10.726	-1.96%
2023-01-16	0	13.26	13.18	13.26	13.18	13.34	83,000	1,096,080	13.206	10.88	10.82	10.88	10.82	10.95	101,119	10.840	-0.60%
2023-01-13	0	13.34	13.28	13.34	13.12	14.00	191,000	2,530,480	13.249	10.95	10.90	10.95	10.77	11.49	232,696	10.875	1.99%
2023-01-12	0	13.08	13.04	13.08	13.00	13.20	85,000	1,110,810	13.068	10.74	10.70	10.74	10.67	10.83	103,556	10.727	-1.65%
2023-01-11	0	13.30	13.20	13.30	13.20	13.50	86,000	1,148,670	13.357	10.92	10.83	10.92	10.83	11.08	104,774	10.963	-0.60%
2023-01-10	0	13.38	13.30	13.38	13.14	13.68	100,500	1,337,380	13.307	10.98	10.92	10.98	10.79	11.23	122,439	10.923	-2.19%
2023-01-09	0	13.68	13.64	13.66	13.56	13.90	43,891	603,750	13.756	11.23	11.20	11.21	11.13	11.41	53,472	11.291	-1.58%
2023-01-06	0	13.90	13.80	13.90	13.52	14.00	105,500	1,444,090	13.688	11.41	11.33	11.41	11.10	11.49	128,531	11.235	0.14%
2023-01-05	0	13.88	13.88	13.90	13.88	14.10	84,500	1,177,755	13.938	11.39	11.39	11.41	11.39	11.57	102,947	11.440	0.29%
2023-01-04	0	13.84	13.84	13.88	13.80	13.92	51,500	712,650	13.838	11.36	11.36	11.39	11.33	11.43	62,743	11.358	0.44%
2023-01-03	0	13.78	13.76	13.92	13.10	14.00	68,000	942,390	13.859	11.31	11.29	11.43	10.75	11.49	82,845	11.375	-1.15%
2022-12-30	0	13.94	13.78	13.94	13.68	13.94	68,500	940,970	13.737	11.44	11.31	11.44	11.23	11.44	83,454	11.275	0.14%
2022-12-29	0	13.92	13.84	13.92	13.70	14.12	92,001	1,275,433	13.863	11.43	11.36	11.43	11.25	11.59	112,085	11.379	-0.14%
2022-12-28	0	13.94	13.90	13.98	13.50	14.00	207,000	2,868,440	13.857	11.44	11.41	11.47	11.08	11.49	252,188	11.374	3.87%
2022-12-23	0	13.42	13.42	13.46	13.20	13.48	50,500	676,860	13.403	11.02	11.02	11.05	10.83	11.06	61,524	11.002	-0.45%
2022-12-22	0	13.48	13.36	13.48	13.18	13.68	147,500	1,982,800	13.443	11.06	10.97	11.06	10.82	11.23	179,700	11.034	2.12%
2022-12-21	0	13.20	13.10	13.20	12.54	13.20	65,182	837,338	12.846	10.83	10.75	10.83	10.29	10.83	79,411	10.544	0.76%
2022-12-20	0	13.10	13.00	13.10	12.76	13.16	103,000	1,326,250	12.876	10.75	10.67	10.75	10.47	10.80	125,485	10.569	0.92%
2022-12-19	0	12.98	12.90	13.12	12.88	13.20	26,500	346,020	13.057	10.65	10.59	10.77	10.57	10.83	32,285	10.718	-2.11%
2022-12-16	0	13.26	13.16	13.26	12.82	13.38	75,500	991,070	13.127	10.88	10.80	10.88	10.52	10.98	91,982	10.775	2.63%
2022-12-15	0	12.92	12.90	12.98	12.70	13.50	88,000	1,141,360	12.970	10.60	10.59	10.65	10.42	11.08	107,211	10.646	-4.30%
2022-12-14	0	13.50	13.50	13.58	13.42	13.80	250,500	3,381,090	13.497	11.08	11.08	11.15	11.02	11.33	305,185	11.079	0.90%
2022-12-13	0	13.38	13.36	13.38	12.22	13.40	402,500	5,242,490	13.025	10.98	10.97	10.98	10.03	11.00	490,366	10.691	8.78%
2022-12-12	0	12.30	12.20	12.34	11.82	12.50	251,000	3,062,780	12.202	10.10	10.01	10.13	9.702	10.26	305,794	10.016	1.49%
2022-12-09	0	12.30	12.32	12.34	12.10	12.48	340,609	4,164,182	12.226	9.948	9.964	9.981	9.787	10.09	421,127	9.8882	3.54%
2022-12-08	0	11.88	11.88	11.96	11.56	12.00	182,000	2,165,470	11.898	9.609	9.609	9.673	9.350	9.706	225,024	9.6233	3.30%
2022-12-07	0	11.50	11.42	11.50	11.50	12.00	123,186	1,447,193	11.748	9.301	9.237	9.301	9.301	9.706	152,307	9.5018	0.00%
2022-12-06	0	11.50	11.42	11.54	11.06	11.50	92,000	1,049,080	11.403	9.301	9.237	9.334	8.945	9.301	113,748	9.2228	1.59%
2022-12-05	0	11.32	11.30	11.32	10.78	11.36	226,400	2,522,316	11.141	9.156	9.139	9.156	8.719	9.188	279,920	9.0108	5.01%
2022-12-02	0	10.78	10.62	10.80	10.52	10.90	61,811	664,888	10.757	8.719	8.589	8.735	8.509	8.816	76,423	8.7001	-0.92%
2022-12-01	0	10.88	10.86	10.88	10.34	10.96	183,000	1,969,560	10.763	8.800	8.784	8.800	8.363	8.864	226,260	8.7048	5.22%
2022-11-30	0	10.34	10.24	10.32	10.18	10.36	60,000	614,920	10.249	8.363	8.282	8.347	8.234	8.379	74,184	8.2891	0.58%
2022-11-29	0	10.28	10.16	10.28	10.04	10.32	189,500	1,929,980	10.185	8.314	8.217	8.314	8.120	8.347	234,297	8.2373	1.18%
2022-11-28	0	10.16	10.10	10.16	10.02	10.16	39,500	400,690	10.144	8.217	8.169	8.217	8.104	8.217	48,838	8.2045	-0.20%
2022-11-25	0	10.18	10.00	10.18	10.00	10.30	34,000	345,360	10.158	8.234	8.088	8.234	8.088	8.331	42,037	8.2155	0.20%
2022-11-24	0	10.16	10.06	10.20	9.920	10.16	24,500	245,565	10.023	8.217	8.137	8.250	8.023	8.217	30,292	8.1067	1.80%
2022-11-23	0	9.980	9.980	10.28	9.920	9.960	29,000	288,460	9.9469	8.072	8.072	8.314	8.023	8.056	35,855	8.0451	0.00%
2022-11-22	0	9.980	9.950	9.980	9.920	10.00	46,500	462,855	9.9539	8.072	8.048	8.072	8.023	8.088	57,492	8.0507	0.10%
2022-11-21	0	9.970	9.960	10.14	9.920	10.28	44,267	444,811	10.048	8.064	8.056	8.201	8.023	8.314	54,732	8.1271	-1.68%
2022-11-18	0	10.14	10.14	10.28	10.10	10.30	64,442	656,326	10.185	8.201	8.201	8.314	8.169	8.331	79,676	8.2375	0.20%
2022-11-17	0	10.12	10.06	10.12	9.910	10.12	38,194	382,993	10.028	8.185	8.137	8.185	8.015	8.185	47,223	8.1103	-0.78%
2022-11-16	0	10.20	10.12	10.18	10.06	10.32	128,000	1,305,340	10.198	8.250	8.185	8.234	8.137	8.347	158,259	8.2481	1.39%
2022-11-15	0	10.06	10.06	10.20	9.630	10.30	150,500	1,512,455	10.050	8.137	8.137	8.250	7.789	8.331	186,078	8.1281	5.56%
2022-11-14	0	9.530	9.480	9.600	9.330	9.680	156,200	1,480,759	9.4799	7.708	7.667	7.765	7.546	7.829	193,125	7.6674	3.70%
2022-11-11	0	9.190	9.180	9.190	8.920	9.190	105,500	961,965	9.1182	7.433	7.425	7.433	7.215	7.433	130,440	7.3748	3.37%
2022-11-10	0	8.890	8.890	9.000	8.860	8.910	36,500	325,035	8.9051	7.190	7.190	7.279	7.166	7.206	45,128	7.2024	-1.98%
2022-11-09	0	9.070	9.030	9.070	8.920	9.110	103,000	934,355	9.0714	7.336	7.303	7.336	7.215	7.368	127,349	7.3370	1.91%
2022-11-08	0	8.900	8.840	8.920	8.840	8.930	35,500	315,180	8.8783	7.198	7.150	7.215	7.150	7.223	43,892	7.1808	-0.22%
2022-11-07	0	8.920	8.920	8.970	8.700	8.930	118,043	1,043,135	8.8369	7.215	7.215	7.255	7.037	7.223	145,948	7.1473	2.53%
2022-11-04	0	8.700	8.710	8.760	8.640	8.790	464,000	4,025,930	8.6766	7.037	7.045	7.085	6.988	7.109	573,687	7.0176	-1.47%
2022-11-03	0	8.830	8.830	8.900	8.800	9.010	64,500	570,745	8.8488	7.142	7.142	7.198	7.117	7.287	79,748	7.1569	-2.11%
2022-11-02	0	9.020	8.920	9.020	8.810	9.050	20,500	183,070	8.9302	7.295	7.215	7.295	7.126	7.320	25,346	7.2228	0.56%
2022-11-01	0	8.970	8.880	8.990	8.660	9.150	64,000	575,450	8.9914	7.255	7.182	7.271	7.004	7.401	79,129	7.2723	-0.66%
2022-10-31	0	9.030	9.000	9.030	8.870	9.150	71,513	644,390	9.0108	7.303	7.279	7.303	7.174	7.401	88,418	7.2880	0.11%
2022-10-28	0	9.020	9.000	9.020	8.900	9.180	79,500	715,180	8.9960	7.295	7.279	7.295	7.198	7.425	98,293	7.2760	0.22%
2022-10-27	0	9.000	8.980	9.050	8.960	9.110	95,500	862,760	9.0341	7.279	7.263	7.320	7.247	7.368	118,076	7.3068	-0.22%
2022-10-26	0	9.020	8.890	9.010	8.900	9.060	99,000	886,575	8.9553	7.295	7.190	7.287	7.198	7.328	122,403	7.2431	0.56%
2022-10-25	0	8.970	8.940	8.970	8.900	9.000	54,000	482,400	8.9333	7.255	7.231	7.255	7.198	7.279	66,765	7.2253	-0.33%
2022-10-24	0	9.000	9.000	9.080	8.990	9.300	117,054	1,062,673	9.0785	7.279	7.279	7.344	7.271	7.522	144,725	7.3427	-3.33%
2022-10-21	0	9.310	9.300	9.390	9.210	9.390	51,500	481,605	9.3516	7.530	7.522	7.595	7.449	7.595	63,674	7.5636	-0.85%
2022-10-20	0	9.390	9.380	9.390	9.130	9.400	94,000	872,215	9.2789	7.595	7.587	7.595	7.384	7.603	116,221	7.5048	-0.11%
2022-10-19	0	9.400	9.400	9.410	9.400	9.610	34,000	321,610	9.4591	7.603	7.603	7.611	7.603	7.773	42,037	7.6506	-1.88%
2022-10-18	0	9.580	9.560	9.580	9.550	9.700	28,000	268,440	9.5871	7.748	7.732	7.748	7.724	7.845	34,619	7.7541	-1.03%
2022-10-17	0	9.680	9.600	9.700	9.580	9.800	40,500	390,235	9.6354	7.829	7.765	7.845	7.748	7.926	50,074	7.7932	-1.53%
2022-10-14	0	9.830	9.800	9.830	9.680	9.970	61,000	597,950	9.8025	7.951	7.926	7.951	7.829	8.064	75,420	7.9283	0.51%
2022-10-13	0	9.780	9.780	9.800	9.760	9.860	20,885	204,646	9.7987	7.910	7.910	7.926	7.894	7.975	25,822	7.9252	-0.20%
2022-10-12	0	9.800	9.720	9.920	9.680	9.850	70,500	690,560	9.7952	7.926	7.862	8.023	7.829	7.967	87,166	7.9224	-1.41%
2022-10-11	0	9.940	9.930	10.18	9.930	10.10	22,000	220,770	10.035	8.039	8.031	8.234	8.031	8.169	27,201	8.1163	-0.60%
2022-10-10	0	10.00	10.00	10.58	10.00	10.70	53,714	545,869	10.163	8.088	8.088	8.557	8.088	8.654	66,412	8.2195	-6.54%
2022-10-07	0	10.70	10.60	10.74	10.46	11.00	33,500	360,110	10.750	8.654	8.573	8.687	8.460	8.897	41,419	8.6943	-2.55%
2022-10-06	0	10.98	10.70	10.96	10.70	11.00	17,000	183,610	10.801	8.881	8.654	8.864	8.654	8.897	21,019	8.7355	3.39%
2022-10-05	0	10.62	10.60	10.62	10.02	10.64	100,500	1,042,950	10.378	8.589	8.573	8.589	8.104	8.606	124,258	8.3934	6.20%
2022-10-03	0	10.00	10.00	10.12	9.980	10.14	36,000	362,310	10.064	8.088	8.088	8.185	8.072	8.201	44,510	8.1399	1.01%
2022-09-30	0	9.900	9.900	10.00	9.720	10.04	87,729	863,271	9.8402	8.007	8.007	8.088	7.862	8.120	108,468	7.9588	0.20%
2022-09-29	0	9.880	9.880	10.00	9.680	10.40	59,000	594,420	10.075	7.991	7.991	8.088	7.829	8.412	72,947	8.1486	-2.95%
2022-09-28	0	10.18	10.12	10.30	10.10	10.48	68,498	698,789	10.202	8.234	8.185	8.331	8.169	8.476	84,691	8.2511	-3.23%
2022-09-27	0	10.52	10.50	10.62	10.50	10.80	62,000	657,330	10.602	8.509	8.492	8.589	8.492	8.735	76,657	8.5750	-2.59%
2022-09-26	0	10.80	10.80	10.92	10.80	11.14	54,500	595,810	10.932	8.735	8.735	8.832	8.735	9.010	67,384	8.8421	-1.64%
2022-09-23	0	10.98	10.98	11.06	10.94	11.06	36,500	401,200	10.992	8.881	8.881	8.945	8.848	8.945	45,128	8.8902	-1.61%
2022-09-22	0	11.16	10.90	11.08	10.80	11.20	35,088	385,159	10.977	9.026	8.816	8.962	8.735	9.059	43,383	8.8782	-0.71%
2022-09-21	0	11.24	11.22	11.30	11.20	11.48	32,694	369,187	11.292	9.091	9.075	9.139	9.059	9.285	40,423	9.1332	-0.18%
2022-09-20	0	11.26	11.24	11.26	11.02	11.52	70,001	793,411	11.334	9.107	9.091	9.107	8.913	9.317	86,549	9.1672	3.30%
2022-09-19	0	10.90	10.90	11.46	10.90	11.50	191,999	2,116,368	11.023	8.816	8.816	9.269	8.816	9.301	237,387	8.9153	-5.22%
2022-09-16	0	11.50	11.46	11.50	11.50	12.28	218,000	2,561,810	11.751	9.301	9.269	9.301	9.301	9.932	269,534	9.5046	-6.66%
2022-09-15	0	12.32	12.30	12.32	12.26	12.50	52,000	640,370	12.315	9.964	9.948	9.964	9.916	10.11	64,293	9.9603	-1.12%
2022-09-14	0	12.46	12.44	12.50	12.46	12.88	81,500	1,019,400	12.508	10.08	10.06	10.11	10.08	10.42	100,766	10.116	-1.74%
2022-09-13	0	13.08	13.02	13.10	12.80	13.10	72,500	939,670	12.961	10.26	10.21	10.27	10.04	10.27	92,466	10.162	0.46%
2022-09-09	0	13.02	12.88	13.02	12.88	13.10	64,000	827,220	12.925	10.21	10.10	10.21	10.10	10.27	81,626	10.134	0.93%
2022-09-08	0	12.90	12.86	12.90	12.80	13.14	27,500	354,720	12.899	10.11	10.08	10.11	10.04	10.30	35,073	10.114	0.78%
2022-09-07	0	12.80	12.80	12.92	12.78	12.98	14,562	186,514	12.808	10.04	10.04	10.13	10.02	10.18	18,572	10.043	0.00%
2022-09-06	0	12.80	12.78	12.80	12.76	12.98	23,500	300,950	12.806	10.04	10.02	10.04	10.00	10.18	29,972	10.041	-0.47%
2022-09-05	0	12.86	12.84	12.88	12.84	12.88	14,000	180,310	12.879	10.08	10.07	10.10	10.07	10.10	17,856	10.098	-0.31%
2022-09-02	0	12.90	12.82	12.94	12.80	12.90	7,000	89,850	12.836	10.11	10.05	10.15	10.04	10.11	8,928	10.064	0.00%
2022-09-01	0	12.90	12.90	12.98	12.82	13.00	6,000	77,610	12.935	10.11	10.11	10.18	10.05	10.19	7,652	10.142	-0.77%
2022-08-31	0	13.00	13.00	13.08	12.96	13.10	48,500	629,910	12.988	10.19	10.19	10.26	10.16	10.27	61,857	10.183	-0.76%
2022-08-30	0	13.10	13.10	13.28	13.00	13.10	21,500	280,650	13.053	10.27	10.27	10.41	10.19	10.27	27,421	10.235	0.61%
2022-08-29	0	13.02	13.02	13.12	12.90	13.26	18,500	241,520	13.055	10.21	10.21	10.29	10.11	10.40	23,595	10.236	-1.81%
2022-08-26	0	13.26	13.12	13.26	13.02	13.30	40,000	525,210	13.130	10.40	10.29	10.40	10.21	10.43	51,016	10.295	0.76%
2022-08-25	0	13.16	13.16	13.30	13.14	13.14	500	6,570	13.140	10.32	10.32	10.43	10.30	10.30	638	10.303	0.15%
2022-08-24	0	13.14	13.14	13.16	13.02	13.36	30,500	402,990	13.213	10.30	10.30	10.32	10.21	10.48	38,900	10.360	-1.20%
2022-08-23	0	13.30	13.30	13.38	13.30	13.36	9,000	120,000	13.333	10.43	10.43	10.49	10.43	10.48	11,479	10.454	-0.45%
2022-08-22	0	13.36	13.30	13.40	13.18	13.40	17,500	233,050	13.317	10.48	10.43	10.51	10.33	10.51	22,319	10.442	1.37%
2022-08-19	0	13.18	13.18	13.30	13.16	13.30	9,111	120,268	13.200	10.33	10.33	10.43	10.32	10.43	11,620	10.350	-0.75%
2022-08-18	0	13.28	13.20	13.30	13.36	13.36	500	6,680	13.360	10.41	10.35	10.43	10.48	10.48	638	10.475	0.61%
2022-08-17	0	13.20	13.18	13.22	13.18	13.28	17,500	231,040	13.202	10.35	10.33	10.37	10.33	10.41	22,319	10.351	-0.60%
2022-08-16	0	13.28	13.28	13.30	13.26	13.32	27,000	358,570	13.280	10.41	10.41	10.43	10.40	10.44	34,436	10.413	0.15%
2022-08-15	0	13.26	13.26	13.42	13.22	13.46	8,500	113,190	13.316	10.40	10.40	10.52	10.37	10.55	10,841	10.441	-1.34%
2022-08-12	0	13.44	13.34	13.46	13.34	13.44	12,500	167,470	13.398	10.54	10.46	10.55	10.46	10.54	15,942	10.505	0.45%
2022-08-11	0	13.38	13.38	13.42	13.30	13.46	21,000	281,520	13.406	10.49	10.49	10.52	10.43	10.55	26,783	10.511	-0.45%
2022-08-10	0	13.44	13.32	13.42	13.10	13.48	40,000	533,070	13.327	10.54	10.44	10.52	10.27	10.57	51,016	10.449	2.13%
2022-08-09	0	13.16	13.14	13.16	13.16	13.16	27,500	361,900	13.160	10.32	10.30	10.32	10.32	10.32	35,073	10.318	-0.75%
2022-08-08	0	13.26	13.12	13.28	13.08	13.26	36,000	471,730	13.104	10.40	10.29	10.41	10.26	10.40	45,914	10.274	0.45%
2022-08-05	0	13.20	13.20	13.30	13.14	13.30	29,188	384,842	13.185	10.35	10.35	10.43	10.30	10.43	37,226	10.338	0.00%
2022-08-04	0	13.20	13.20	13.32	13.20	13.32	4,500	59,610	13.247	10.35	10.35	10.44	10.35	10.44	5,739	10.386	0.00%
2022-08-03	0	13.20	13.20	13.26	13.20	13.42	7,000	92,540	13.220	10.35	10.35	10.40	10.35	10.52	8,928	10.365	0.61%
2022-08-02	0	13.12	13.08	13.22	13.02	13.32	45,000	589,700	13.104	10.29	10.26	10.37	10.21	10.44	57,393	10.275	-1.50%
2022-08-01	0	13.32	13.32	13.34	13.32	13.32	1,000	13,360	13.360	10.44	10.44	10.46	10.44	10.44	1,275	10.475	-0.60%
2022-07-29	0	13.40	13.40	13.48	13.38	13.50	13,500	181,010	13.408	10.51	10.51	10.57	10.49	10.58	17,218	10.513	-0.74%
2022-07-28	0	13.50	13.52	13.78	13.32	13.68	34,500	464,330	13.459	10.58	10.60	10.80	10.44	10.73	44,001	10.553	0.90%
2022-07-27	0	13.38	13.38	13.40	-	-	0	0	-	10.49	10.49	10.51	-	-	0	-	0.15%
2022-07-26	0	13.36	13.36	13.50	13.36	13.50	21,500	288,860	13.435	10.48	10.48	10.58	10.48	10.58	27,421	10.534	0.00%
2022-07-25	0	13.36	13.28	13.36	13.24	13.40	5,500	73,350	13.336	10.48	10.41	10.48	10.38	10.51	7,015	10.457	0.45%
2022-07-22	0	13.30	13.28	13.46	13.30	13.50	23,669	316,248	13.361	10.43	10.41	10.55	10.43	10.58	30,187	10.476	-0.75%
2022-07-21	0	13.40	13.40	13.50	13.40	13.46	12,000	161,140	13.428	10.51	10.51	10.58	10.51	10.55	15,305	10.529	-0.15%
2022-07-20	0	13.42	13.40	13.50	13.30	13.50	13,500	181,430	13.439	10.52	10.51	10.58	10.43	10.58	17,218	10.537	-0.30%
2022-07-19	0	13.46	13.40	13.46	13.46	13.50	14,500	195,270	13.467	10.55	10.51	10.55	10.55	10.58	18,493	10.559	-0.15%
2022-07-18	0	13.48	13.34	13.50	13.32	13.48	14,000	187,510	13.394	10.57	10.46	10.58	10.44	10.57	17,856	10.501	1.35%
2022-07-15	0	13.30	13.24	13.30	13.22	13.50	69,500	922,790	13.278	10.43	10.38	10.43	10.37	10.58	88,640	10.411	-1.92%
2022-07-14	0	13.56	13.56	13.60	13.50	13.62	24,500	332,400	13.567	10.63	10.63	10.66	10.58	10.68	31,247	10.638	-0.59%
2022-07-13	0	13.64	13.64	13.68	13.60	13.68	23,000	313,730	13.640	10.69	10.69	10.73	10.66	10.73	29,334	10.695	-0.29%
2022-07-12	0	13.68	13.66	13.68	13.70	13.74	23,500	322,270	13.714	10.73	10.71	10.73	10.74	10.77	29,972	10.752	-0.58%
2022-07-11	0	13.76	13.76	13.80	13.76	13.82	25,500	351,440	13.782	10.79	10.79	10.82	10.79	10.84	32,523	10.806	-0.86%
2022-07-08	0	13.88	13.86	13.88	13.88	13.90	28,605	397,077	13.881	10.88	10.87	10.88	10.88	10.90	36,483	10.884	0.00%
2022-07-07	0	13.88	13.88	13.90	13.88	13.92	17,000	236,220	13.895	10.88	10.88	10.90	10.88	10.91	21,682	10.895	-0.29%
2022-07-06	0	13.92	13.92	14.00	13.92	14.02	14,500	202,720	13.981	10.91	10.91	10.98	10.91	10.99	18,493	10.962	-1.28%
2022-07-05	0	14.10	14.02	14.10	14.00	14.10	29,500	415,070	14.070	11.06	10.99	11.06	10.98	11.06	37,624	11.032	-0.42%
2022-07-04	0	14.16	14.10	14.16	14.10	14.20	23,000	325,590	14.156	11.10	11.06	11.10	11.06	11.13	29,334	11.099	-0.14%
2022-06-30	0	14.18	14.16	14.18	14.08	14.20	81,834	1,156,779	14.136	11.12	11.10	11.12	11.04	11.13	104,371	11.083	1.14%
2022-06-29	0	14.02	13.94	14.04	13.92	14.06	22,000	308,120	14.005	10.99	10.93	11.01	10.91	11.02	28,059	10.981	-0.28%
2022-06-28	0	14.06	14.00	14.06	13.94	14.06	24,637	345,463	14.022	11.02	10.98	11.02	10.93	11.02	31,422	10.994	-0.14%
2022-06-27	0	14.08	13.98	14.08	13.84	14.08	98,494	1,379,615	14.007	11.04	10.96	11.04	10.85	11.04	125,619	10.983	1.73%
2022-06-24	0	13.84	13.74	13.84	13.60	13.84	25,500	349,450	13.704	10.85	10.77	10.85	10.66	10.85	32,523	10.745	1.02%
2022-06-23	0	13.70	13.68	13.82	13.60	13.80	14,755	201,042	13.625	10.74	10.73	10.84	10.66	10.82	18,819	10.683	0.88%
2022-06-22	0	13.58	13.58	13.74	13.58	13.78	31,750	432,990	13.637	10.65	10.65	10.77	10.65	10.80	40,494	10.693	-1.74%
2022-06-21	0	13.82	13.78	13.84	13.78	13.84	16,500	227,740	13.802	10.84	10.80	10.85	10.80	10.85	21,044	10.822	0.88%
2022-06-20	0	13.70	13.70	13.80	13.64	13.88	22,500	309,350	13.749	10.74	10.74	10.82	10.69	10.88	28,696	10.780	0.59%
2022-06-17	0	13.62	13.62	13.68	13.60	13.70	38,500	524,950	13.635	10.68	10.68	10.73	10.66	10.74	49,103	10.691	-0.58%
2022-06-16	0	13.70	13.70	13.78	13.66	13.80	46,500	638,510	13.731	10.74	10.74	10.80	10.71	10.82	59,306	10.766	-1.01%
2022-06-15	0	13.84	13.84	13.86	13.82	13.90	30,501	422,503	13.852	10.85	10.85	10.87	10.84	10.90	38,901	10.861	-0.14%
2022-06-14	0	13.86	13.86	13.94	13.86	14.00	39,500	550,290	13.931	10.87	10.87	10.93	10.87	10.98	50,378	10.923	-0.72%
2022-06-13	0	13.96	13.90	14.00	13.86	14.20	54,500	765,900	14.053	10.95	10.90	10.98	10.87	11.13	69,509	11.019	-0.14%
2022-06-10	0	13.98	13.98	14.00	13.94	14.06	33,000	462,200	14.006	10.96	10.96	10.98	10.93	11.02	42,088	10.982	-0.71%
2022-06-09	0	14.08	14.00	14.04	14.00	14.10	34,500	483,380	14.011	11.04	10.98	11.01	10.98	11.06	44,001	10.986	0.00%
2022-06-08	0	14.08	14.06	14.08	14.00	14.16	24,672	346,865	14.059	11.04	11.02	11.04	10.98	11.10	31,467	11.023	-0.56%
2022-06-07	0	14.16	14.12	14.20	14.10	14.18	19,500	275,559	14.131	11.10	11.07	11.13	11.06	11.12	24,870	11.080	-0.14%
2022-06-06	0	14.18	14.14	14.20	14.10	14.30	19,092	270,381	14.162	11.12	11.09	11.13	11.06	11.21	24,350	11.104	-0.98%
2022-06-02	0	14.32	14.20	14.32	14.18	14.38	36,000	513,929	14.276	11.23	11.13	11.23	11.12	11.27	45,914	11.193	0.85%
2022-06-01	0	14.20	14.18	14.20	14.10	14.20	37,000	524,580	14.178	11.13	11.12	11.13	11.06	11.13	47,190	11.116	0.00%
2022-05-31	0	14.20	14.18	14.24	14.06	14.20	60,000	845,680	14.095	11.13	11.12	11.17	11.02	11.13	76,524	11.051	1.14%
2022-05-30	0	14.04	13.98	14.08	13.92	14.04	47,000	657,160	13.982	11.01	10.96	11.04	10.91	11.01	59,944	10.963	0.57%
2022-05-27	0	13.96	13.92	13.98	13.86	13.96	47,500	659,970	13.894	10.95	10.91	10.96	10.87	10.95	60,581	10.894	0.43%
2022-05-26	0	13.90	13.86	13.94	13.86	13.98	22,500	312,710	13.898	10.90	10.87	10.93	10.87	10.96	28,696	10.897	-0.57%
2022-05-25	0	13.98	13.98	14.00	13.88	14.00	87,000	1,214,010	13.954	10.96	10.96	10.98	10.88	10.98	110,960	10.941	-0.43%
2022-05-24	0	14.04	14.02	14.04	14.00	14.14	37,246	523,028	14.043	11.01	10.99	11.01	10.98	11.09	47,503	11.010	-0.43%
2022-05-23	0	14.10	14.04	14.12	14.00	14.16	21,500	302,550	14.072	11.06	11.01	11.07	10.98	11.10	27,421	11.033	-0.14%
2022-05-20	0	14.12	14.12	14.18	14.00	14.18	19,500	274,780	14.091	11.07	11.07	11.12	10.98	11.12	24,870	11.049	-0.42%
2022-05-19	0	14.18	14.10	14.20	14.02	14.20	16,000	226,660	14.166	11.12	11.06	11.13	10.99	11.13	20,406	11.107	-0.42%
2022-05-18	0	14.24	14.14	14.28	14.10	14.30	18,000	255,060	14.170	11.17	11.09	11.20	11.06	11.21	22,957	11.110	0.28%
2022-05-17	0	14.20	14.16	14.20	14.10	14.20	17,000	240,470	14.145	11.13	11.10	11.13	11.06	11.13	21,682	11.091	1.00%
2022-05-16	0	14.06	14.00	14.06	13.98	14.08	18,500	259,679	14.037	11.02	10.98	11.02	10.96	11.04	23,595	11.006	-0.28%
2022-05-13	0	14.10	14.04	14.20	14.00	14.34	64,500	910,570	14.117	11.06	11.01	11.13	10.98	11.24	82,263	11.069	-1.40%
2022-05-12	0	14.30	14.10	14.32	14.10	14.36	25,257	359,980	14.253	11.21	11.06	11.23	11.06	11.26	32,213	11.175	-0.83%
2022-05-11	0	14.42	14.34	14.44	14.34	14.44	26,093	375,772	14.401	11.31	11.24	11.32	11.24	11.32	33,279	11.292	0.42%
2022-05-10	0	14.36	14.32	14.36	14.30	14.38	30,764	440,780	14.328	11.26	11.23	11.26	11.21	11.27	39,236	11.234	0.14%
2022-05-06	0	14.34	14.32	14.38	14.32	14.40	16,432	235,628	14.340	11.24	11.23	11.27	11.23	11.29	20,957	11.243	-0.97%
2022-05-05	0	14.48	14.40	14.48	14.40	14.48	9,500	137,000	14.421	11.35	11.29	11.35	11.29	11.35	12,116	11.307	0.00%
2022-05-04	0	14.48	14.40	14.48	14.38	14.48	71,500	1,030,285	14.410	11.35	11.29	11.35	11.27	11.35	91,191	11.298	0.14%
2022-05-03	0	14.46	14.40	14.46	14.32	14.48	37,500	540,690	14.418	11.34	11.29	11.34	11.23	11.35	47,827	11.305	0.84%
2022-04-29	0	14.34	14.34	14.38	14.34	14.42	31,000	445,460	14.370	11.24	11.24	11.27	11.24	11.31	39,537	11.267	0.00%
2022-04-28	0	14.34	14.34	14.40	14.30	14.44	126,000	1,809,940	14.365	11.24	11.24	11.29	11.21	11.32	160,700	11.263	-0.55%
2022-04-27	0	14.42	14.42	14.44	14.38	14.52	25,000	360,340	14.414	11.31	11.31	11.32	11.27	11.38	31,885	11.301	-0.69%
2022-04-26	0	14.52	14.50	14.60	14.50	14.62	24,238	352,604	14.548	11.38	11.37	11.45	11.37	11.46	30,913	11.406	-0.27%
2022-04-25	0	14.56	14.56	14.66	14.50	14.86	90,500	1,322,200	14.610	11.42	11.42	11.49	11.37	11.65	115,424	11.455	-2.15%
2022-04-22	0	14.88	14.88	14.92	14.88	14.92	49,000	730,020	14.898	11.67	11.67	11.70	11.67	11.70	62,495	11.681	-0.53%
2022-04-21	0	14.96	14.96	15.00	14.92	15.10	24,000	359,830	14.993	11.73	11.73	11.76	11.70	11.84	30,610	11.755	-0.93%
2022-04-20	0	15.10	15.04	15.10	14.92	15.18	13,500	203,330	15.061	11.84	11.79	11.84	11.70	11.90	17,218	11.809	-0.53%
2022-04-19	0	15.18	15.04	15.18	14.90	15.18	50,500	762,659	15.102	11.90	11.79	11.90	11.68	11.90	64,408	11.841	0.00%
2022-04-14	0	15.18	15.18	15.20	15.08	15.20	111,000	1,683,960	15.171	11.90	11.90	11.92	11.82	11.92	141,569	11.895	0.93%
2022-04-13	0	15.04	15.00	15.06	15.00	15.06	19,500	293,240	15.038	11.79	11.76	11.81	11.76	11.81	24,870	11.791	0.13%
2022-04-12	0	15.02	14.92	15.08	15.00	15.12	19,000	286,390	15.073	11.78	11.70	11.82	11.76	11.86	24,233	11.818	0.13%
2022-04-11	0	15.00	14.92	15.02	14.92	15.38	48,000	728,170	15.170	11.76	11.70	11.78	11.70	12.06	61,219	11.894	-1.70%
2022-04-08	0	15.26	15.14	15.28	15.06	15.34	17,145	260,358	15.186	11.96	11.87	11.98	11.81	12.03	21,867	11.907	-0.26%
2022-04-07	0	15.30	15.18	15.30	15.12	15.44	36,500	556,230	15.239	12.00	11.90	12.00	11.86	12.11	46,552	11.949	-0.52%
2022-04-06	0	15.38	15.30	15.38	15.18	15.48	84,054	1,287,840	15.322	12.06	12.00	12.06	11.90	12.14	107,202	12.013	1.05%
2022-04-04	0	15.22	15.20	15.22	15.14	15.30	61,000	930,290	15.251	11.93	11.92	11.93	11.87	12.00	77,799	11.958	0.79%
2022-04-01	0	15.10	15.10	15.20	15.10	15.20	15,500	234,850	15.152	11.84	11.84	11.92	11.84	11.92	19,769	11.880	-0.66%
2022-03-31	0	15.20	15.20	15.26	15.14	15.26	19,000	288,820	15.201	11.92	11.92	11.96	11.87	11.96	24,233	11.919	-0.39%
2022-03-30	0	15.26	15.22	15.28	15.08	15.26	56,500	858,160	15.189	11.96	11.93	11.98	11.82	11.96	72,060	11.909	1.19%
2022-03-29	0	15.08	15.12	15.14	15.00	15.10	20,500	308,350	15.041	11.82	11.86	11.87	11.76	11.84	26,146	11.794	0.40%
2022-03-28	0	15.02	15.02	15.14	14.90	15.22	51,000	765,170	15.003	11.78	11.78	11.87	11.68	11.93	65,045	11.764	0.81%
2022-03-25	0	14.90	14.88	14.90	14.90	15.00	21,500	321,260	14.942	11.68	11.67	11.68	11.68	11.76	27,421	11.716	-0.67%
2022-03-24	0	15.00	15.00	15.04	14.90	15.04	45,000	672,660	14.948	11.76	11.76	11.79	11.68	11.79	57,393	11.720	-0.92%
2022-03-23	0	15.14	15.02	15.14	15.00	15.18	24,000	361,690	15.070	11.87	11.78	11.87	11.76	11.90	30,610	11.816	-0.26%
2022-03-22	0	15.18	15.14	15.18	15.12	15.36	53,500	815,780	15.248	11.90	11.87	11.90	11.86	12.04	68,234	11.956	-0.78%
2022-03-21	0	15.30	15.30	15.34	14.92	15.40	198,166	3,016,506	15.222	12.00	12.00	12.03	11.70	12.07	252,741	11.935	3.52%
2022-03-18	0	14.78	14.70	14.78	14.20	14.98	277,500	4,068,990	14.663	11.59	11.53	11.59	11.13	11.75	353,923	11.497	4.38%
2022-03-17	0	14.16	14.10	14.28	13.74	14.40	135,190	1,913,859	14.157	11.10	11.06	11.20	10.77	11.29	172,421	11.100	3.21%
2022-03-16	0	13.72	13.72	13.74	13.60	14.00	215,356	2,968,071	13.782	10.76	10.76	10.77	10.66	10.98	274,665	10.806	0.29%
2022-03-15	0	13.68	13.68	13.70	13.64	14.24	285,000	3,948,250	13.854	10.73	10.73	10.74	10.69	11.17	363,489	10.862	-3.66%
2022-03-14	0	14.20	14.12	14.20	14.12	14.32	64,000	908,420	14.194	11.13	11.07	11.13	11.07	11.23	81,626	11.129	0.00%
2022-03-11	0	14.20	14.20	14.48	14.20	14.36	103,750	1,478,331	14.249	11.13	11.13	11.35	11.13	11.26	132,323	11.172	-0.70%
2022-03-10	0	14.30	14.20	14.30	14.16	14.46	52,000	742,810	14.285	11.21	11.13	11.21	11.10	11.34	66,321	11.200	1.42%
2022-03-09	0	14.10	14.08	14.10	14.00	14.16	71,000	1,000,370	14.090	11.06	11.04	11.06	10.98	11.10	90,553	11.047	-0.28%
2022-03-08	0	14.14	14.12	14.22	14.14	14.28	42,000	597,360	14.223	11.09	11.07	11.15	11.09	11.20	53,567	11.152	-0.70%
2022-03-07	0	14.24	14.24	14.44	14.06	14.68	168,911	2,410,400	14.270	11.17	11.17	11.32	11.02	11.51	215,429	11.189	-3.13%
2022-03-04	0	14.70	14.68	14.70	14.60	14.90	91,500	1,350,800	14.763	11.53	11.51	11.53	11.45	11.68	116,699	11.575	-1.34%
2022-03-03	0	14.90	14.82	14.90	14.80	15.00	25,001	372,204	14.888	11.68	11.62	11.68	11.60	11.76	31,886	11.673	0.68%
2022-03-02	0	14.80	14.78	14.80	14.78	14.90	85,000	1,259,070	14.813	11.60	11.59	11.60	11.59	11.68	108,409	11.614	-0.94%
2022-03-01	0	14.94	14.94	14.96	14.82	14.98	101,010	1,502,249	14.872	11.71	11.71	11.73	11.62	11.75	128,828	11.661	-0.40%
2022-02-28	0	15.00	15.00	15.10	15.00	15.30	173,500	2,623,200	15.119	11.76	11.76	11.84	11.76	12.00	221,282	11.855	-1.96%
2022-02-25	0	15.30	15.30	15.36	15.30	15.42	44,500	682,370	15.334	12.00	12.00	12.04	12.00	12.09	56,755	12.023	-1.03%
2022-02-24	0	15.46	15.46	15.50	15.46	15.58	80,349	1,242,767	15.467	12.12	12.12	12.15	12.12	12.22	102,477	12.127	-0.90%
2022-02-23	0	15.60	15.60	15.64	15.50	15.64	53,000	825,440	15.574	12.23	12.23	12.26	12.15	12.26	67,596	12.211	0.91%
2022-02-22	0	15.46	15.48	15.50	15.42	15.50	69,500	1,075,340	15.473	12.12	12.14	12.15	12.09	12.15	88,640	12.132	-0.13%
2022-02-21	0	15.48	15.48	15.54	15.38	15.54	26,500	409,670	15.459	12.14	12.14	12.18	12.06	12.18	33,798	12.121	-0.13%
2022-02-18	0	15.50	15.50	15.58	15.50	15.62	28,500	444,050	15.581	12.15	12.15	12.22	12.15	12.25	36,349	12.216	-0.77%
2022-02-17	0	15.62	15.60	15.62	15.60	15.62	29,000	452,660	15.609	12.25	12.23	12.25	12.23	12.25	36,987	12.239	0.13%
2022-02-16	0	15.60	15.60	15.62	15.56	15.64	38,500	600,490	15.597	12.23	12.23	12.25	12.20	12.26	49,103	12.229	0.26%
2022-02-15	0	15.56	15.52	15.56	15.52	15.62	25,000	389,040	15.562	12.20	12.17	12.20	12.17	12.25	31,885	12.201	-0.13%
2022-02-14	0	15.58	15.52	15.58	15.50	15.64	33,500	520,880	15.549	12.22	12.17	12.22	12.15	12.26	42,726	12.191	-0.13%
2022-02-11	0	15.60	15.50	15.60	15.50	15.60	50,446	783,876	15.539	12.23	12.15	12.23	12.15	12.23	64,339	12.184	0.65%
2022-02-10	0	15.50	15.50	15.54	15.38	15.60	58,489	907,259	15.512	12.15	12.15	12.18	12.06	12.23	74,597	12.162	-0.13%
2022-02-09	0	15.52	15.48	15.52	15.38	15.52	41,000	633,080	15.441	12.17	12.14	12.17	12.06	12.17	52,291	12.107	1.04%
2022-02-08	0	15.36	15.34	15.38	15.32	15.38	40,000	613,920	15.348	12.04	12.03	12.06	12.01	12.06	51,016	12.034	-0.13%
2022-02-07	0	15.38	15.36	15.40	15.36	15.50	64,500	994,430	15.418	12.06	12.04	12.07	12.04	12.15	82,263	12.088	-0.52%
2022-02-04	0	15.46	15.42	15.46	15.42	15.60	70,000	1,084,160	15.488	12.12	12.09	12.12	12.09	12.23	89,278	12.144	-0.77%
2022-01-31	0	15.58	15.54	15.58	15.32	15.62	38,000	592,160	15.583	12.22	12.18	12.22	12.01	12.25	48,465	12.218	1.43%
2022-01-28	0	15.36	15.34	15.48	15.32	15.48	34,033	522,350	15.348	12.04	12.03	12.14	12.01	12.14	43,406	12.034	-0.26%
2022-01-27	0	15.40	15.40	15.48	15.36	15.48	37,500	576,940	15.385	12.07	12.07	12.14	12.04	12.14	47,827	12.063	-0.90%
2022-01-26	0	15.54	15.40	15.56	15.40	15.70	12,000	185,190	15.433	12.18	12.07	12.20	12.07	12.31	15,305	12.100	0.78%
2022-01-25	0	15.42	15.40	15.42	15.40	15.68	74,500	1,151,530	15.457	12.09	12.07	12.09	12.07	12.29	95,017	12.119	-1.91%
2022-01-24	0	15.72	15.50	15.72	15.50	15.78	31,500	494,570	15.701	12.33	12.15	12.33	12.15	12.37	40,175	12.310	0.00%
2022-01-21	0	15.72	15.68	15.72	15.34	15.82	112,230	1,761,140	15.692	12.33	12.29	12.33	12.03	12.40	143,138	12.304	2.48%
2022-01-20	0	15.34	15.34	15.40	15.32	15.42	39,000	599,060	15.361	12.03	12.03	12.07	12.01	12.09	49,741	12.044	-0.13%
2022-01-19	0	15.36	15.36	15.42	15.36	15.42	18,500	284,860	15.398	12.04	12.04	12.09	12.04	12.09	23,595	12.073	-0.26%
2022-01-18	0	15.40	15.40	15.50	15.40	15.44	13,500	208,090	15.414	12.07	12.07	12.15	12.07	12.11	17,218	12.086	-0.26%
2022-01-17	0	15.44	15.44	15.48	15.30	15.46	27,000	415,270	15.380	12.11	12.11	12.14	12.00	12.12	34,436	12.059	0.92%
2022-01-14	0	15.30	15.28	15.30	15.30	15.36	65,000	995,350	15.313	12.00	11.98	12.00	12.00	12.04	82,901	12.007	-0.26%
2022-01-13	0	15.34	15.34	15.42	15.34	15.50	52,940	813,355	15.364	12.03	12.03	12.09	12.03	12.15	67,520	12.046	-0.39%
2022-01-12	0	15.40	15.40	15.44	15.30	15.50	75,000	1,155,600	15.408	12.07	12.07	12.11	12.00	12.15	95,655	12.081	0.52%
2022-01-11	0	15.32	15.30	15.48	15.26	15.50	117,000	1,796,840	15.358	12.01	12.00	12.14	11.96	12.15	149,222	12.041	0.26%
2022-01-10	0	15.28	15.28	15.30	15.18	15.30	79,500	1,211,640	15.241	11.98	11.98	12.00	11.90	12.00	101,394	11.950	0.53%
2022-01-07	0	15.20	15.20	15.24	15.16	15.24	93,383	1,419,226	15.198	11.92	11.92	11.95	11.89	11.95	119,101	11.916	-0.26%
2022-01-06	0	15.24	15.24	15.26	15.16	15.26	74,000	1,125,685	15.212	11.95	11.95	11.96	11.89	11.96	94,379	11.927	-0.52%
2022-01-05	0	15.32	15.30	15.32	15.30	15.60	65,018	1,003,737	15.438	12.01	12.00	12.01	12.00	12.23	82,924	12.104	-1.03%
2022-01-04	0	15.48	15.42	15.52	15.42	15.58	49,000	758,140	15.472	12.14	12.09	12.17	12.09	12.22	62,495	12.131	-0.39%
2022-01-03	0	15.54	15.54	15.60	15.38	15.68	40,500	627,060	15.483	12.18	12.18	12.23	12.06	12.29	51,654	12.140	0.26%
2021-12-31	0	15.50	15.50	15.52	15.32	15.66	18,000	280,130	15.563	12.15	12.15	12.17	12.01	12.28	22,957	12.202	-1.02%
2021-12-30	0	15.66	15.40	15.66	15.12	15.66	48,023	742,365	15.459	12.28	12.07	12.28	11.86	12.28	61,248	12.121	0.38%
2021-12-29	0	15.60	15.46	15.60	15.42	15.70	37,000	576,040	15.569	12.23	12.12	12.23	12.09	12.31	47,190	12.207	0.39%
2021-12-28	0	15.54	15.40	15.54	15.22	15.54	69,523	1,073,995	15.448	12.18	12.07	12.18	11.93	12.18	88,670	12.112	0.13%
2021-12-24	0	15.52	15.50	15.60	15.30	15.72	63,000	972,750	15.440	12.17	12.15	12.23	12.00	12.33	80,350	12.106	-0.26%
2021-12-23	0	15.56	15.56	15.60	15.52	15.72	113,500	1,770,170	15.596	12.20	12.20	12.23	12.17	12.33	144,758	12.229	-0.64%
2021-12-22	0	15.66	15.68	15.70	15.62	15.74	26,100	409,002	15.671	12.28	12.29	12.31	12.25	12.34	33,288	12.287	0.00%
2021-12-21	0	15.66	15.64	15.66	15.66	15.80	84,891	1,333,158	15.704	12.28	12.26	12.28	12.28	12.39	108,270	12.313	-1.26%
2021-12-20	0	15.86	15.82	15.86	15.80	15.90	68,554	1,085,477	15.834	12.44	12.40	12.44	12.39	12.47	87,434	12.415	-0.13%
2021-12-17	0	15.88	15.88	15.90	15.86	15.92	56,007	889,031	15.874	12.45	12.45	12.47	12.44	12.48	71,431	12.446	-0.63%
2021-12-16	0	15.98	15.96	15.98	15.90	16.10	46,578	744,128	15.976	12.53	12.51	12.53	12.47	12.62	59,406	12.526	-0.75%
2021-12-15	0	16.10	16.10	16.20	16.00	16.30	62,003	998,437	16.103	12.62	12.62	12.70	12.55	12.78	79,079	12.626	-0.25%
2021-12-14	0	16.14	16.14	16.20	16.14	16.28	61,537	995,484	16.177	12.65	12.65	12.70	12.65	12.76	78,484	12.684	-0.86%
2021-12-13	0	16.28	16.22	16.28	16.22	16.44	27,000	440,800	16.326	12.76	12.72	12.76	12.72	12.89	34,436	12.801	-0.31%
2021-12-10	0	16.58	16.50	16.58	16.50	16.60	97,840	1,617,784	16.535	12.80	12.74	12.80	12.74	12.82	126,695	12.769	0.00%
2021-12-09	0	16.58	16.52	16.58	16.52	16.60	87,700	1,451,842	16.555	12.80	12.76	12.80	12.76	12.82	113,565	12.784	0.73%
2021-12-08	0	16.46	16.50	16.52	16.44	16.52	60,000	989,770	16.496	12.71	12.74	12.76	12.70	12.76	77,695	12.739	-0.24%
2021-12-07	0	16.50	16.50	16.52	16.32	16.52	40,124	658,713	16.417	12.74	12.74	12.76	12.60	12.76	51,958	12.678	-0.12%
2021-12-06	0	16.52	16.42	16.52	16.30	16.58	58,000	955,370	16.472	12.76	12.68	12.76	12.59	12.80	75,106	12.720	-0.36%
2021-12-03	0	16.58	16.42	16.58	16.30	16.58	66,500	1,088,700	16.371	12.80	12.68	12.80	12.59	12.80	86,112	12.643	0.48%
2021-12-02	0	16.50	16.34	16.52	16.34	16.52	59,500	978,440	16.444	12.74	12.62	12.76	12.62	12.76	77,048	12.699	0.61%
2021-12-01	0	16.40	16.40	16.50	16.36	16.48	74,005	1,213,383	16.396	12.66	12.66	12.74	12.63	12.73	95,831	12.662	-0.24%
2021-11-30	0	16.44	16.30	16.44	16.26	16.78	104,500	1,720,810	16.467	12.70	12.59	12.70	12.56	12.96	135,320	12.717	-2.03%
2021-11-29	0	16.78	16.74	16.78	16.72	17.14	38,000	639,160	16.820	12.96	12.93	12.96	12.91	13.24	49,207	12.989	-0.12%
2021-11-26	0	16.80	16.78	16.80	16.70	16.80	73,500	1,230,280	16.739	12.97	12.96	12.97	12.90	12.97	95,177	12.926	-1.18%
2021-11-25	0	17.00	16.96	17.00	16.90	17.00	79,500	1,346,040	16.931	13.13	13.10	13.13	13.05	13.13	102,946	13.075	0.47%
2021-11-24	0	16.92	16.92	17.04	16.90	17.20	65,000	1,105,020	17.000	13.07	13.07	13.16	13.05	13.28	84,170	13.128	-0.59%
2021-11-23	0	17.02	17.02	17.10	16.82	17.10	112,000	1,901,610	16.979	13.14	13.14	13.21	12.99	13.21	145,031	13.112	1.31%
2021-11-22	0	16.80	16.70	16.82	16.70	16.86	10,500	176,400	16.800	12.97	12.90	12.99	12.90	13.02	13,597	12.974	-0.24%
2021-11-19	0	16.84	16.80	16.84	16.64	16.90	37,987	635,182	16.721	13.00	12.97	13.00	12.85	13.05	49,190	12.913	1.08%
2021-11-18	0	16.66	16.66	16.70	16.50	16.70	13,082	217,787	16.648	12.87	12.87	12.90	12.74	12.90	16,940	12.856	-0.24%
2021-11-17	0	16.70	16.68	16.70	16.68	16.78	30,533	510,935	16.734	12.90	12.88	12.90	12.88	12.96	39,538	12.923	-0.12%
2021-11-16	0	16.72	16.72	16.86	16.70	16.90	44,500	748,160	16.813	12.91	12.91	13.02	12.90	13.05	57,624	12.983	-0.48%
2021-11-15	0	16.80	16.62	16.80	16.60	16.80	52,500	878,690	16.737	12.97	12.83	12.97	12.82	12.97	67,984	12.925	0.72%
2021-11-12	0	16.68	16.66	16.68	16.66	16.70	19,000	316,770	16.672	12.88	12.87	12.88	12.87	12.90	24,604	12.875	-0.24%
2021-11-11	0	16.72	16.72	16.78	16.68	16.72	15,000	250,500	16.700	12.91	12.91	12.96	12.88	12.91	19,424	12.897	0.00%
2021-11-10	0	16.72	16.70	16.80	16.60	16.80	19,500	325,930	16.714	12.91	12.90	12.97	12.82	12.97	25,251	12.908	-0.24%
2021-11-09	0	16.76	16.76	16.78	16.74	16.78	7,516	126,018	16.767	12.94	12.94	12.96	12.93	12.96	9,733	12.948	0.24%
2021-11-08	0	16.72	16.72	16.78	16.70	16.80	12,000	200,620	16.718	12.91	12.91	12.96	12.90	12.97	15,539	12.911	0.24%
2021-11-05	0	16.68	16.68	16.82	16.64	16.82	42,096	704,622	16.738	12.88	12.88	12.99	12.85	12.99	54,511	12.926	0.00%
2021-11-04	0	16.68	16.66	16.80	16.66	16.82	39,500	660,630	16.725	12.88	12.87	12.97	12.87	12.99	51,149	12.916	-0.60%
2021-11-03	0	16.78	16.68	16.78	16.50	16.80	96,000	1,606,860	16.738	12.96	12.88	12.96	12.74	12.97	124,313	12.926	1.57%
2021-11-02	0	16.52	16.50	16.52	16.46	16.74	76,500	1,265,670	16.545	12.76	12.74	12.76	12.71	12.93	99,062	12.777	-0.60%
2021-11-01	0	16.62	16.60	16.62	16.54	16.82	38,500	642,340	16.684	12.83	12.82	12.83	12.77	12.99	49,855	12.884	0.48%
2021-10-29	0	16.54	16.54	16.66	16.50	16.74	60,500	1,006,010	16.628	12.77	12.77	12.87	12.74	12.93	78,343	12.841	-0.60%
2021-10-28	0	16.64	16.62	16.76	16.58	16.86	59,000	980,490	16.618	12.85	12.83	12.94	12.80	13.02	76,401	12.834	-0.12%
2021-10-27	0	16.66	16.66	16.70	16.64	16.78	67,000	1,118,370	16.692	12.87	12.87	12.90	12.85	12.96	86,760	12.890	-0.24%
2021-10-26	0	16.70	16.70	16.84	16.68	16.80	34,500	576,320	16.705	12.90	12.90	13.00	12.88	12.97	44,675	12.900	-0.36%
2021-10-25	0	16.76	16.76	16.82	16.70	16.82	29,274	489,600	16.725	12.94	12.94	12.99	12.90	12.99	37,908	12.916	-0.12%
2021-10-22	0	16.78	16.74	16.88	16.78	16.88	17,000	285,940	16.820	12.96	12.93	13.04	12.96	13.04	22,014	12.989	-0.12%
2021-10-21	0	16.80	16.80	16.90	16.80	16.90	38,000	641,680	16.886	12.97	12.97	13.05	12.97	13.05	49,207	13.040	-0.12%
2021-10-20	0	16.82	16.80	16.88	16.68	16.88	43,500	728,300	16.743	12.99	12.97	13.04	12.88	13.04	56,329	12.929	0.84%
2021-10-19	0	16.68	16.66	16.68	16.66	16.74	36,500	609,470	16.698	12.88	12.87	12.88	12.87	12.93	47,265	12.895	0.48%
2021-10-18	0	16.60	16.60	16.64	16.50	16.64	28,500	472,360	16.574	12.82	12.82	12.85	12.74	12.85	36,905	12.799	-0.24%
2021-10-15	0	16.64	16.54	16.64	16.50	16.64	97,740	1,619,364	16.568	12.85	12.77	12.85	12.74	12.85	126,566	12.795	-0.12%
2021-10-12	0	16.66	16.64	16.66	16.60	16.66	27,000	449,130	16.634	12.87	12.85	12.87	12.82	12.87	34,963	12.846	-0.24%
2021-10-11	0	16.70	16.70	16.72	16.60	16.72	20,000	333,290	16.665	12.90	12.90	12.91	12.82	12.91	25,898	12.869	0.12%
2021-10-08	0	16.68	16.68	16.70	16.68	16.74	36,823	615,220	16.707	12.88	12.88	12.90	12.88	12.93	47,683	12.902	0.24%
2021-10-07	0	16.64	16.62	16.64	16.56	16.74	87,000	1,449,080	16.656	12.85	12.83	12.85	12.79	12.93	112,658	12.863	-0.12%
2021-10-06	0	16.66	16.62	16.66	16.62	16.90	46,500	777,670	16.724	12.87	12.83	12.87	12.83	13.05	60,214	12.915	-0.12%
2021-10-05	0	16.68	16.62	16.68	16.62	16.70	13,715	228,660	16.672	12.88	12.83	12.88	12.83	12.90	17,760	12.875	-0.24%
2021-10-04	0	16.72	16.66	16.72	16.50	16.74	31,500	523,590	16.622	12.91	12.87	12.91	12.74	12.93	40,790	12.836	0.36%
2021-09-30	0	16.66	16.70	16.72	16.52	16.74	33,000	549,170	16.642	12.87	12.90	12.91	12.76	12.93	42,732	12.851	0.97%
2021-09-29	0	16.50	16.50	16.66	16.42	16.70	67,500	1,116,350	16.539	12.74	12.74	12.87	12.68	12.90	87,407	12.772	-1.08%
2021-09-28	0	16.68	16.66	16.76	16.60	16.78	61,000	1,016,070	16.657	12.88	12.87	12.94	12.82	12.96	78,990	12.863	0.00%
2021-09-27	0	16.68	16.60	16.68	16.50	16.76	42,000	699,750	16.661	12.88	12.82	12.88	12.74	12.94	54,387	12.866	1.09%
2021-09-24	0	16.50	16.50	16.68	16.50	16.72	75,885	1,260,647	16.613	12.74	12.74	12.88	12.74	12.91	98,265	12.829	-0.60%
2021-09-23	0	16.60	16.60	16.66	16.60	16.90	151,000	2,514,040	16.649	12.82	12.82	12.87	12.82	13.05	195,533	12.857	-0.48%
2021-09-21	0	16.68	16.68	16.78	16.58	16.82	118,246	1,974,517	16.698	12.88	12.88	12.96	12.80	12.99	153,120	12.895	-0.36%
2021-09-20	0	16.74	16.66	16.74	16.58	16.90	103,500	1,725,530	16.672	12.93	12.87	12.93	12.80	13.05	134,025	12.875	-0.95%
2021-09-17	0	16.90	16.68	16.90	16.66	16.90	99,000	1,658,600	16.754	13.05	12.88	13.05	12.87	13.05	128,197	12.938	1.08%
2021-09-16	0	16.72	16.72	16.78	16.72	16.88	125,000	2,097,360	16.779	12.91	12.91	12.96	12.91	13.04	161,865	12.957	-1.18%
2021-09-15	0	16.92	16.88	16.94	16.82	17.50	85,350	1,444,903	16.929	13.07	13.04	13.08	12.99	13.51	110,522	13.073	-0.47%
2021-09-14	0	17.00	17.00	17.06	17.00	17.84	177,500	3,047,960	17.172	13.13	13.13	13.17	13.13	13.78	229,849	13.261	-1.73%
2021-09-13	0	17.90	17.88	17.90	17.86	18.00	186,500	3,341,870	17.919	13.36	13.34	13.36	13.33	13.43	249,879	13.374	0.00%
2021-09-10	0	17.90	17.84	17.90	17.74	17.92	118,500	2,113,100	17.832	13.36	13.32	13.36	13.24	13.37	158,770	13.309	0.56%
2021-09-09	0	17.80	17.80	17.86	17.74	17.86	65,000	1,157,870	17.813	13.29	13.29	13.33	13.24	13.33	87,089	13.295	0.23%
2021-09-08	0	17.76	17.76	17.80	17.76	17.86	55,000	978,590	17.793	13.26	13.26	13.29	13.26	13.33	73,691	13.280	-0.56%
2021-09-07	0	17.86	17.84	17.88	17.78	17.90	35,311	630,719	17.862	13.33	13.32	13.34	13.27	13.36	47,311	13.331	0.45%
2021-09-06	0	17.78	17.78	17.84	17.76	17.86	93,300	1,660,590	17.798	13.27	13.27	13.32	13.26	13.33	125,007	13.284	0.00%
2021-09-03	0	17.78	17.78	17.82	17.62	17.82	99,500	1,767,250	17.761	13.27	13.27	13.30	13.15	13.30	133,314	13.256	0.68%
2021-09-02	0	17.66	17.66	17.68	17.52	17.70	80,000	1,411,630	17.645	13.18	13.18	13.20	13.08	13.21	107,187	13.170	0.57%
2021-09-01	0	17.56	17.54	17.56	17.38	17.56	38,320	668,898	17.456	13.11	13.09	13.11	12.97	13.11	51,342	13.028	1.15%
2021-08-31	0	17.36	17.36	17.40	17.22	17.40	104,522	1,806,550	17.284	12.96	12.96	12.99	12.85	12.99	140,042	12.900	-0.23%
2021-08-30	0	17.40	17.36	17.40	17.30	17.40	26,329	456,627	17.343	12.99	12.96	12.99	12.91	12.99	35,277	12.944	0.69%
2021-08-27	0	17.28	17.28	17.32	17.28	17.40	159,800	2,766,261	17.311	12.90	12.90	12.93	12.90	12.99	214,106	12.920	-0.46%
2021-08-26	0	17.36	17.36	17.40	17.30	17.40	20,327	352,860	17.359	12.96	12.96	12.99	12.91	12.99	27,235	12.956	0.35%
2021-08-25	0	17.30	17.30	17.36	17.28	17.36	77,500	1,341,875	17.315	12.91	12.91	12.96	12.90	12.96	103,837	12.923	0.12%
2021-08-24	0	17.28	17.28	17.30	17.28	17.38	75,358	1,305,618	17.326	12.90	12.90	12.91	12.90	12.97	100,967	12.931	-0.23%
2021-08-23	0	17.32	17.32	17.40	17.32	17.58	51,500	898,160	17.440	12.93	12.93	12.99	12.93	13.12	69,001	13.017	-0.23%
2021-08-20	0	17.36	17.28	17.36	17.24	17.38	55,944	966,106	17.269	12.96	12.90	12.96	12.87	12.97	74,956	12.889	0.00%
2021-08-19	0	17.36	17.36	17.40	17.32	17.52	149,500	2,596,330	17.367	12.96	12.96	12.99	12.93	13.08	200,305	12.962	-0.23%
2021-08-18	0	17.40	17.40	17.44	17.38	17.52	112,187	1,956,548	17.440	12.99	12.99	13.02	12.97	13.08	150,312	13.017	-0.23%
2021-08-17	0	17.44	17.44	17.50	17.42	17.54	57,500	1,003,890	17.459	13.02	13.02	13.06	13.00	13.09	77,040	13.031	0.00%
2021-08-16	0	17.44	17.44	17.52	17.44	17.58	70,500	1,232,040	17.476	13.02	13.02	13.08	13.02	13.12	94,458	13.043	-0.57%
2021-08-13	0	17.54	17.54	17.60	17.52	17.62	34,000	597,620	17.577	13.09	13.09	13.14	13.08	13.15	45,554	13.119	-0.34%
2021-08-12	0	17.60	17.52	17.62	17.54	17.60	51,150	897,947	17.555	13.14	13.08	13.15	13.09	13.14	68,533	13.102	0.11%
2021-08-11	0	17.58	17.54	17.58	17.48	17.58	58,500	1,026,100	17.540	13.12	13.09	13.12	13.05	13.12	78,380	13.091	0.57%
2021-08-10	0	17.48	17.52	17.60	17.42	17.70	152,000	2,660,940	17.506	13.05	13.08	13.14	13.00	13.21	203,655	13.066	0.34%
2021-08-09	0	17.42	17.40	17.42	17.42	17.92	77,000	1,355,070	17.598	13.00	12.99	13.00	13.00	13.37	103,167	13.135	-0.80%
2021-08-06	0	17.56	17.50	17.56	17.50	17.58	20,478	359,053	17.534	13.11	13.06	13.11	13.06	13.12	27,437	13.086	-0.23%
2021-08-05	0	17.60	17.60	17.64	17.52	17.62	45,077	792,589	17.583	13.14	13.14	13.17	13.08	13.15	60,396	13.123	-0.11%
2021-08-04	0	17.62	17.66	17.68	17.54	17.72	96,000	1,692,890	17.634	13.15	13.18	13.20	13.09	13.23	128,624	13.162	0.34%
2021-08-03	0	17.56	17.54	17.64	17.52	17.56	26,100	457,944	17.546	13.11	13.09	13.17	13.08	13.11	34,970	13.095	0.80%
2021-08-02	0	17.42	17.42	17.58	17.38	17.58	67,500	1,179,770	17.478	13.00	13.00	13.12	12.97	13.12	90,439	13.045	-0.34%
2021-07-30	0	17.48	17.48	17.50	17.40	17.52	60,600	1,057,386	17.449	13.05	13.05	13.06	12.99	13.08	81,194	13.023	0.34%
2021-07-29	0	17.42	17.42	17.54	17.34	17.58	85,500	1,496,180	17.499	13.00	13.00	13.09	12.94	13.12	114,556	13.061	0.11%
2021-07-28	0	17.40	17.40	17.42	17.40	17.92	98,000	1,713,635	17.486	12.99	12.99	13.00	12.99	13.37	131,304	13.051	0.00%
2021-07-27	0	17.40	17.40	17.52	17.40	17.60	222,000	3,878,870	17.472	12.99	12.99	13.08	12.99	13.14	297,443	13.041	-0.68%
2021-07-26	0	17.52	17.52	17.56	17.52	17.74	141,000	2,481,270	17.598	13.08	13.08	13.11	13.08	13.24	188,917	13.134	-0.68%
2021-07-23	0	17.64	17.64	17.66	17.60	17.66	42,000	740,550	17.632	13.17	13.17	13.18	13.14	13.18	56,273	13.160	-0.34%
2021-07-22	0	17.70	17.70	17.80	17.60	17.80	49,752	880,610	17.700	13.21	13.21	13.29	13.14	13.29	66,659	13.211	0.57%
2021-07-21	0	17.60	17.60	17.62	17.50	17.84	216,830	3,815,207	17.595	13.14	13.14	13.15	13.06	13.32	290,516	13.133	-0.68%
2021-07-20	0	17.72	17.72	17.84	17.72	18.00	112,000	2,002,910	17.883	13.23	13.23	13.32	13.23	13.43	150,061	13.347	-1.77%
2021-07-19	0	18.04	18.08	18.18	18.00	18.22	119,500	2,166,730	18.132	13.46	13.49	13.57	13.43	13.60	160,110	13.533	-0.33%
2021-07-16	0	18.10	18.10	18.12	18.00	18.12	84,520	1,526,912	18.066	13.51	13.51	13.52	13.43	13.52	113,243	13.484	0.44%
2021-07-15	0	18.02	18.02	18.04	17.92	18.04	47,500	854,170	17.983	13.45	13.45	13.46	13.37	13.46	63,642	13.421	-0.11%
2021-07-14	0	18.04	17.94	18.10	17.94	18.18	69,500	1,252,390	18.020	13.46	13.39	13.51	13.39	13.57	93,118	13.449	-0.66%
2021-07-13	0	18.16	18.16	18.18	17.98	18.18	337,000	6,092,300	18.078	13.55	13.55	13.57	13.42	13.57	451,524	13.493	0.55%
2021-07-12	0	18.06	18.00	18.06	18.00	18.08	77,500	1,398,380	18.044	13.48	13.43	13.48	13.43	13.49	103,837	13.467	-0.22%
2021-07-09	0	18.10	18.02	18.10	17.86	18.10	258,500	4,648,090	17.981	13.51	13.45	13.51	13.33	13.51	346,347	13.420	0.56%
2021-07-08	0	18.00	17.98	18.00	17.84	18.24	112,873	2,033,608	18.017	13.43	13.42	13.43	13.32	13.61	151,231	13.447	0.22%
2021-07-07	0	17.96	17.94	17.96	17.88	17.98	38,500	689,720	17.915	13.40	13.39	13.40	13.34	13.42	51,584	13.371	-0.55%
2021-07-06	0	18.06	18.00	18.06	17.98	18.12	65,022	1,171,884	18.023	13.48	13.43	13.48	13.42	13.52	87,119	13.452	-0.33%
2021-07-05	0	18.12	18.20	18.28	17.98	18.24	177,000	3,204,315	18.103	13.52	13.58	13.64	13.42	13.61	237,151	13.512	-0.11%
2021-07-02	0	18.14	18.12	18.14	18.06	18.20	206,000	3,739,640	18.154	13.54	13.52	13.54	13.48	13.58	276,006	13.549	0.67%
2021-06-30	0	18.02	18.02	18.04	17.98	18.20	234,500	4,248,810	18.119	13.45	13.45	13.46	13.42	13.58	314,191	13.523	0.22%
2021-06-29	0	17.98	17.98	18.00	17.70	18.08	280,000	5,031,343	17.969	13.42	13.42	13.43	13.21	13.49	375,154	13.411	0.90%
2021-06-28	0	17.82	17.74	17.82	17.50	17.90	110,000	1,946,190	17.693	13.30	13.24	13.30	13.06	13.36	147,382	13.205	1.25%
2021-06-25	0	17.60	17.58	17.60	17.50	17.64	47,500	834,720	17.573	13.14	13.12	13.14	13.06	13.17	63,642	13.116	-0.23%
2021-06-24	0	17.64	17.62	17.68	17.62	17.74	51,016	901,794	17.677	13.17	13.15	13.20	13.15	13.24	68,353	13.193	-0.45%
2021-06-23	0	17.72	17.70	17.78	17.64	17.80	37,000	655,110	17.706	13.23	13.21	13.27	13.17	13.29	49,574	13.215	-0.11%
2021-06-22	0	17.74	17.68	17.74	17.62	17.84	48,052	851,150	17.713	13.24	13.20	13.24	13.15	13.32	64,382	13.220	0.34%
2021-06-21	0	17.68	17.72	17.74	17.68	17.90	44,500	788,440	17.718	13.20	13.23	13.24	13.20	13.36	59,623	13.224	-1.23%
2021-06-18	0	17.90	17.82	17.90	17.80	18.08	62,000	1,107,080	17.856	13.36	13.30	13.36	13.29	13.49	83,070	13.327	-1.00%
2021-06-17	0	18.08	18.02	18.08	17.82	18.08	239,533	4,292,821	17.922	13.49	13.45	13.49	13.30	13.49	320,935	13.376	1.01%
2021-06-16	0	17.90	17.86	17.92	17.80	17.96	58,000	1,036,805	17.876	13.36	13.33	13.37	13.29	13.40	77,710	13.342	-0.11%
2021-06-15	0	17.92	17.84	17.92	17.72	17.92	157,095	2,794,235	17.787	13.37	13.32	13.37	13.23	13.37	210,481	13.275	0.90%
2021-06-11	0	17.76	17.68	17.76	17.62	17.86	46,551	824,472	17.711	13.26	13.20	13.26	13.15	13.33	62,371	13.219	0.45%
2021-06-10	0	17.68	17.68	17.72	17.64	17.74	71,078	1,257,534	17.692	13.20	13.20	13.23	13.17	13.24	95,233	13.205	-0.23%
2021-06-09	0	17.72	17.70	17.72	17.68	17.80	39,534	699,949	17.705	13.23	13.21	13.23	13.20	13.29	52,969	13.214	0.23%
2021-06-08	0	17.68	17.68	17.74	17.68	17.78	68,464	1,212,948	17.717	13.20	13.20	13.24	13.20	13.27	91,730	13.223	-0.45%
2021-06-07	0	17.76	17.72	17.76	17.70	17.80	98,248	1,743,534	17.746	13.26	13.23	13.26	13.21	13.29	131,636	13.245	-0.22%
2021-06-04	0	17.80	17.70	17.80	17.58	17.80	115,000	2,036,290	17.707	13.29	13.21	13.29	13.12	13.29	154,081	13.216	0.00%
2021-06-03	0	17.80	17.78	17.80	17.50	17.84	103,500	1,837,610	17.755	13.29	13.27	13.29	13.06	13.32	138,673	13.251	0.45%
2021-06-02	0	17.72	17.72	17.76	17.50	17.76	65,500	1,159,400	17.701	13.23	13.23	13.26	13.06	13.26	87,759	13.211	-0.11%
2021-06-01	0	17.74	17.74	17.78	17.60	17.78	91,000	1,609,850	17.691	13.24	13.24	13.27	13.14	13.27	121,925	13.204	0.57%
2021-05-31	0	17.64	17.60	17.64	17.58	17.68	39,500	695,540	17.609	13.17	13.14	13.17	13.12	13.20	52,923	13.142	0.23%
2021-05-28	0	17.60	17.60	17.64	17.58	17.64	73,000	1,285,080	17.604	13.14	13.14	13.17	13.12	13.17	97,808	13.139	-0.34%
2021-05-27	0	17.66	17.60	17.66	17.58	17.68	45,500	801,710	17.620	13.18	13.14	13.18	13.12	13.20	60,962	13.151	0.34%
2021-05-26	0	17.60	17.60	17.64	17.50	17.66	65,500	1,152,380	17.594	13.14	13.14	13.17	13.06	13.18	87,759	13.131	0.57%
2021-05-25	0	17.50	17.50	17.58	17.46	17.66	55,005	963,198	17.511	13.06	13.06	13.12	13.03	13.18	73,698	13.070	0.23%
2021-05-24	0	17.46	17.42	17.46	17.38	17.46	51,084	889,481	17.412	13.03	13.00	13.03	12.97	13.03	68,444	12.996	0.34%
2021-05-21	0	17.40	17.40	17.42	17.40	17.70	63,000	1,104,030	17.524	12.99	12.99	13.00	12.99	13.21	84,410	13.079	-1.36%
2021-05-20	0	17.64	17.64	17.66	17.54	17.64	108,500	1,907,610	17.582	13.17	13.17	13.18	13.09	13.17	145,372	13.122	0.57%
2021-05-18	0	17.54	17.54	17.56	17.44	17.70	304,500	5,351,260	17.574	13.09	13.09	13.11	13.02	13.21	407,980	13.116	1.74%
2021-05-17	0	17.24	17.24	17.26	17.20	17.38	78,805	1,361,669	17.279	12.87	12.87	12.88	12.84	12.97	105,586	12.896	0.23%
2021-05-14	0	17.20	17.20	17.30	17.16	17.36	66,411	1,142,670	17.206	12.84	12.84	12.91	12.81	12.96	88,980	12.842	0.00%
2021-05-13	0	17.20	17.20	17.22	17.18	17.34	53,255	918,089	17.239	12.84	12.84	12.85	12.82	12.94	71,353	12.867	-0.81%
2021-05-12	0	17.34	17.32	17.40	17.28	17.40	111,500	1,935,350	17.357	12.94	12.93	12.99	12.90	12.99	149,392	12.955	0.35%
2021-05-11	0	17.28	17.28	17.30	17.22	17.34	74,655	1,291,402	17.298	12.90	12.90	12.91	12.85	12.94	100,025	12.911	-0.35%
2021-05-10	0	17.34	17.34	17.36	17.18	17.38	44,500	771,570	17.339	12.94	12.94	12.96	12.82	12.97	59,623	12.941	0.93%
2021-05-07	0	17.18	17.10	17.14	17.12	17.50	130,242	2,244,361	17.232	12.82	12.76	12.79	12.78	13.06	174,503	12.861	-0.35%
2021-05-06	0	17.24	17.24	17.26	17.18	17.40	90,030	1,552,431	17.243	12.87	12.87	12.88	12.82	12.99	120,625	12.870	-0.35%
2021-05-05	0	17.30	17.24	17.26	17.24	17.34	43,030	744,284	17.297	12.91	12.87	12.88	12.87	12.94	57,653	12.910	0.35%
2021-05-04	0	17.24	17.24	17.40	17.18	17.34	64,500	1,112,600	17.250	12.87	12.87	12.99	12.82	12.94	86,419	12.874	-0.35%
2021-05-03	0	17.30	17.28	17.30	17.28	17.42	82,000	1,421,540	17.336	12.91	12.90	12.91	12.90	13.00	109,866	12.939	-1.70%
2021-04-30	0	17.60	17.56	17.60	17.40	17.66	179,000	3,138,870	17.536	13.14	13.11	13.14	12.99	13.18	239,830	13.088	-0.34%
2021-04-29	0	17.66	17.62	17.66	17.62	17.88	104,000	1,843,110	17.722	13.18	13.15	13.18	13.15	13.34	139,343	13.227	-0.90%
2021-04-28	0	17.82	17.82	17.84	17.76	17.86	216,000	3,849,140	17.820	13.30	13.30	13.32	13.26	13.33	289,404	13.300	0.22%
2021-04-27	0	17.78	17.76	17.80	17.64	17.80	199,000	3,533,790	17.758	13.27	13.26	13.29	13.17	13.29	266,627	13.254	0.91%
2021-04-26	0	17.62	17.62	17.64	17.28	17.74	489,823	8,632,486	17.624	13.15	13.15	13.17	12.90	13.24	656,282	13.154	2.32%
2021-04-23	0	17.22	17.22	17.26	17.10	17.26	65,000	1,119,830	17.228	12.85	12.85	12.88	12.76	12.88	87,089	12.858	0.58%
2021-04-22	0	17.12	17.12	17.20	17.06	17.22	47,500	813,830	17.133	12.78	12.78	12.84	12.73	12.85	63,642	12.788	0.59%
2021-04-21	0	17.02	17.02	17.24	17.00	17.24	259,144	4,425,935	17.079	12.70	12.70	12.87	12.69	12.87	347,210	12.747	-0.47%
2021-04-20	0	17.10	17.08	17.20	17.02	17.16	128,500	2,196,140	17.091	12.76	12.75	12.84	12.70	12.81	172,169	12.756	-0.23%
2021-04-19	0	17.14	17.10	17.20	17.10	17.30	110,100	1,893,866	17.201	12.79	12.76	12.84	12.76	12.91	147,516	12.838	-0.46%
2021-04-16	0	17.22	17.22	17.30	17.12	17.30	88,000	1,519,120	17.263	12.85	12.85	12.91	12.78	12.91	117,905	12.884	-0.12%
2021-04-15	0	17.24	17.24	17.30	17.16	17.40	113,000	1,954,820	17.299	12.87	12.87	12.91	12.81	12.99	151,401	12.912	-0.35%
2021-04-14	0	17.30	17.26	17.30	16.50	17.34	251,500	4,298,680	17.092	12.91	12.88	12.91	12.31	12.94	336,968	12.757	3.59%
2021-04-13	0	16.70	16.70	16.88	16.70	17.02	448,000	7,548,390	16.849	12.46	12.46	12.60	12.46	12.70	600,246	12.575	-0.60%
2021-04-12	0	16.80	16.80	16.92	16.80	17.06	292,090	4,915,815	16.830	12.54	12.54	12.63	12.54	12.73	391,352	12.561	-1.18%
2021-04-09	0	17.00	16.90	17.00	16.88	17.10	280,500	4,750,630	16.936	12.69	12.61	12.69	12.60	12.76	375,824	12.641	0.35%
2021-04-08	0	16.94	16.94	17.02	16.92	17.08	168,353	2,860,235	16.990	12.64	12.64	12.70	12.63	12.75	225,565	12.680	-0.12%
2021-04-07	0	16.96	16.96	17.04	16.90	17.12	226,000	3,838,060	16.983	12.66	12.66	12.72	12.61	12.78	302,803	12.675	-0.24%
2021-04-01	0	17.00	17.00	17.04	17.00	17.18	172,000	2,929,410	17.031	12.69	12.69	12.72	12.69	12.82	230,452	12.712	-0.12%
2021-03-31	0	17.02	17.02	17.14	17.00	17.20	198,500	3,384,180	17.049	12.70	12.70	12.79	12.69	12.84	265,957	12.725	-0.70%
2021-03-30	0	17.14	17.12	17.16	17.10	17.26	79,500	1,363,090	17.146	12.79	12.78	12.81	12.76	12.88	106,517	12.797	-0.46%
2021-03-29	0	17.22	17.18	17.22	17.16	17.42	97,000	1,672,620	17.244	12.85	12.82	12.85	12.81	13.00	129,964	12.870	-0.92%
2021-03-26	0	17.38	17.20	17.38	17.18	17.50	104,000	1,797,900	17.288	12.97	12.84	12.97	12.82	13.06	139,343	12.903	1.64%
2021-03-25	0	17.10	17.10	17.18	16.80	17.20	206,000	3,506,670	17.023	12.76	12.76	12.82	12.54	12.84	276,006	12.705	-0.58%
2021-03-24	0	17.20	17.20	17.22	17.10	17.42	166,500	2,864,290	17.203	12.84	12.84	12.85	12.76	13.00	223,082	12.840	-1.04%
2021-03-23	0	17.38	17.38	17.40	17.30	17.54	156,000	2,715,900	17.410	12.97	12.97	12.99	12.91	13.09	209,014	12.994	-0.80%
2021-03-22	0	17.52	17.52	17.54	17.50	17.66	66,885	1,173,159	17.540	13.08	13.08	13.09	13.06	13.18	89,615	13.091	0.00%
2021-03-19	0	17.52	17.52	17.54	17.52	17.70	160,913	2,831,028	17.594	13.08	13.08	13.09	13.08	13.21	215,597	13.131	-1.13%
2021-03-18	0	17.72	17.72	17.82	17.42	17.84	198,500	3,503,720	17.651	13.23	13.23	13.30	13.00	13.32	265,957	13.174	-0.11%
2021-03-17	0	17.74	17.74	17.80	17.68	17.82	215,500	3,823,570	17.743	13.24	13.24	13.29	13.20	13.30	288,734	13.243	-0.11%
2021-03-16	0	17.76	17.76	17.90	17.74	17.88	71,500	1,271,170	17.779	13.26	13.26	13.36	13.24	13.34	95,798	13.269	0.00%
2021-03-15	0	17.76	17.76	17.90	17.70	18.00	106,500	1,897,020	17.812	13.26	13.26	13.36	13.21	13.43	142,692	13.294	-0.22%
2021-03-12	0	17.80	17.80	17.94	17.80	17.96	68,500	1,221,320	17.829	13.29	13.29	13.39	13.29	13.40	91,779	13.307	-0.45%
2021-03-11	0	17.88	17.86	18.08	17.82	18.12	94,000	1,691,690	17.997	13.34	13.33	13.49	13.30	13.52	125,944	13.432	-1.00%
2021-03-10	0	18.06	18.00	18.10	17.72	18.14	205,578	3,704,854	18.022	13.48	13.43	13.51	13.23	13.54	275,440	13.451	1.46%
2021-03-09	0	17.80	17.80	17.94	17.70	18.00	91,500	1,637,110	17.892	13.29	13.29	13.39	13.21	13.43	122,595	13.354	0.00%
2021-03-08	0	17.80	17.80	17.86	17.80	18.10	132,000	2,362,440	17.897	13.29	13.29	13.33	13.29	13.51	176,858	13.358	-0.22%
2021-03-05	0	17.84	17.82	17.96	17.62	17.92	147,939	2,631,244	17.786	13.32	13.30	13.40	13.15	13.37	198,214	13.275	-0.45%
2021-03-04	0	17.92	17.82	18.00	17.74	18.10	250,500	4,487,110	17.913	13.37	13.30	13.43	13.24	13.51	335,629	13.369	0.45%
2021-03-03	0	17.84	17.84	17.90	17.80	18.04	92,763	1,663,325	17.931	13.32	13.32	13.36	13.29	13.46	124,287	13.383	-0.22%
2021-03-02	0	17.88	17.80	17.88	17.76	18.42	299,500	5,373,900	17.943	13.34	13.29	13.34	13.26	13.75	401,280	13.392	-2.08%
2021-03-01	0	18.26	18.20	18.28	17.88	18.48	310,000	5,664,780	18.273	13.63	13.58	13.64	13.34	13.79	415,349	13.639	2.01%
2021-02-26	0	17.90	17.90	18.16	17.90	18.80	435,000	7,915,950	18.198	13.36	13.36	13.55	13.36	14.03	582,828	13.582	-5.29%
2021-02-25	0	18.90	18.84	18.90	18.46	18.96	359,500	6,760,455	18.805	14.11	14.06	14.11	13.78	14.15	481,670	14.035	2.38%
2021-02-24	0	18.46	18.44	18.46	18.24	18.64	474,885	8,773,432	18.475	13.78	13.76	13.78	13.61	13.91	636,267	13.789	0.00%
2021-02-23	0	18.46	18.42	18.46	18.24	18.46	252,557	4,647,917	18.403	13.78	13.75	13.78	13.61	13.78	338,385	13.736	0.76%
2021-02-22	0	18.32	18.26	18.32	18.22	18.40	224,000	4,101,000	18.308	13.67	13.63	13.67	13.60	13.73	300,123	13.664	-0.33%
2021-02-19	0	18.38	18.36	18.38	18.12	18.42	321,500	5,895,160	18.336	13.72	13.70	13.72	13.52	13.75	430,757	13.686	1.55%
2021-02-18	0	18.10	18.06	18.10	18.00	18.22	218,500	3,959,970	18.123	13.51	13.48	13.51	13.43	13.60	292,754	13.527	-0.44%
2021-02-17	0	18.18	18.16	18.18	17.88	18.18	250,500	4,542,260	18.133	13.57	13.55	13.57	13.34	13.57	335,629	13.534	0.78%
2021-02-16	0	18.04	18.02	18.04	17.80	18.10	339,000	6,089,140	17.962	13.46	13.45	13.46	13.29	13.51	454,204	13.406	1.92%
2021-02-11	0	17.70	17.70	17.74	17.56	17.90	258,375	4,572,295	17.696	13.21	13.21	13.24	13.11	13.36	346,180	13.208	1.03%
2021-02-10	0	17.52	17.50	17.52	17.42	17.54	131,000	2,291,560	17.493	13.08	13.06	13.08	13.00	13.09	175,518	13.056	0.23%
2021-02-09	0	17.48	17.42	17.52	17.34	17.54	126,000	2,199,750	17.458	13.05	13.00	13.08	12.94	13.09	168,819	13.030	0.92%
2021-02-08	0	17.32	17.32	17.36	17.30	17.54	39,853	692,769	17.383	12.93	12.93	12.96	12.91	13.09	53,396	12.974	0.12%
2021-02-05	0	17.30	17.26	17.30	17.16	17.54	58,272	1,012,068	17.368	12.91	12.88	12.91	12.81	13.09	78,075	12.963	-1.14%
2021-02-04	0	17.50	17.34	17.50	17.34	17.54	136,144	2,372,922	17.430	13.06	12.94	13.06	12.94	13.09	182,410	13.009	1.16%
2021-02-03	0	17.30	17.30	17.40	17.22	17.44	66,668	1,155,511	17.332	12.91	12.91	12.99	12.85	13.02	89,324	12.936	0.12%
2021-02-02	0	17.28	17.28	17.46	17.28	17.56	94,000	1,631,470	17.356	12.90	12.90	13.03	12.90	13.11	125,944	12.954	0.12%
2021-02-01	0	17.26	17.14	17.28	16.84	17.28	104,604	1,791,033	17.122	12.88	12.79	12.90	12.57	12.90	140,152	12.779	2.74%
2021-01-29	0	16.80	16.78	16.80	16.70	17.34	315,706	5,347,589	16.939	12.54	12.52	12.54	12.46	12.94	422,994	12.642	-2.55%
2021-01-28	0	17.24	17.20	17.24	17.16	17.38	118,252	2,041,154	17.261	12.87	12.84	12.87	12.81	12.97	158,438	12.883	-0.35%
2021-01-27	0	17.30	17.30	17.32	17.30	17.36	101,750	1,761,725	17.314	12.91	12.91	12.93	12.91	12.96	136,328	12.923	-0.69%
2021-01-26	0	17.42	17.36	17.50	17.32	17.54	106,500	1,848,270	17.355	13.00	12.96	13.06	12.93	13.09	142,692	12.953	-0.11%
2021-01-25	0	17.44	17.42	17.44	17.42	17.50	89,000	1,551,830	17.436	13.02	13.00	13.02	13.00	13.06	119,245	13.014	-0.11%
2021-01-22	0	17.46	17.46	17.52	17.46	17.92	109,006	1,925,812	17.667	13.03	13.03	13.08	13.03	13.37	146,050	13.186	-1.47%
2021-01-21	0	17.72	17.50	17.72	17.40	17.78	244,500	4,275,985	17.489	13.23	13.06	13.23	12.99	13.27	327,590	13.053	0.80%
2021-01-20	0	17.58	17.56	17.58	17.52	17.70	212,196	3,735,295	17.603	13.12	13.11	13.12	13.08	13.21	284,308	13.138	-0.34%
2021-01-19	0	17.64	17.60	17.64	17.56	17.64	148,500	2,613,090	17.597	13.17	13.14	13.17	13.11	13.17	198,965	13.133	0.46%
2021-01-18	0	17.56	17.56	17.60	17.50	17.60	62,500	1,096,510	17.544	13.11	13.11	13.14	13.06	13.14	83,740	13.094	-0.34%
2021-01-15	0	17.62	17.60	17.62	17.60	17.70	84,000	1,483,360	17.659	13.15	13.14	13.15	13.14	13.21	112,546	13.180	-0.79%
2021-01-14	0	17.76	17.70	17.76	17.60	17.76	72,500	1,281,210	17.672	13.26	13.21	13.26	13.14	13.26	97,138	13.190	-0.34%
2021-01-13	0	17.82	17.82	17.86	17.72	17.96	60,000	1,068,640	17.811	13.30	13.30	13.33	13.23	13.40	80,390	13.293	-0.89%
2021-01-12	0	17.98	17.96	17.98	17.50	18.08	215,000	3,843,880	17.879	13.42	13.40	13.42	13.06	13.49	288,064	13.344	2.39%
2021-01-11	0	17.56	17.54	17.76	17.48	17.70	167,500	2,941,945	17.564	13.11	13.09	13.26	13.05	13.21	224,422	13.109	-0.34%
2021-01-08	0	17.62	17.62	17.68	17.60	17.68	106,264	1,873,886	17.634	13.15	13.15	13.20	13.14	13.20	142,376	13.162	-0.45%
2021-01-07	0	17.70	17.70	17.78	17.60	17.88	78,000	1,385,990	17.769	13.21	13.21	13.27	13.14	13.34	104,507	13.262	0.11%
2021-01-06	0	17.68	17.68	17.70	17.64	17.82	75,000	1,327,110	17.695	13.20	13.20	13.21	13.17	13.30	100,488	13.207	-0.79%
2021-01-05	0	17.82	17.82	17.84	17.80	17.96	98,500	1,757,560	17.843	13.30	13.30	13.32	13.29	13.40	131,974	13.318	-0.89%
2021-01-04	0	17.98	17.88	17.94	17.70	18.00	97,500	1,739,810	17.844	13.42	13.34	13.39	13.21	13.43	130,634	13.318	1.58%
2020-12-31	0	17.70	17.70	17.72	17.70	17.88	41,500	736,640	17.750	13.21	13.21	13.23	13.21	13.34	55,603	13.248	-0.34%
2020-12-30	0	17.76	17.74	17.88	17.66	17.90	86,500	1,537,400	17.773	13.26	13.24	13.34	13.18	13.36	115,896	13.265	0.34%
2020-12-29	0	17.70	17.68	17.78	17.66	17.90	58,000	1,028,290	17.729	13.21	13.20	13.27	13.18	13.36	77,710	13.232	-0.23%
2020-12-28	0	17.74	17.74	17.76	17.66	17.80	68,500	1,214,660	17.732	13.24	13.24	13.26	13.18	13.29	91,779	13.235	-0.56%
2020-12-24	0	17.84	17.80	17.84	17.62	17.94	36,619	652,387	17.816	13.32	13.29	13.32	13.15	13.39	49,063	13.297	1.02%
2020-12-23	0	17.66	17.66	17.68	17.50	17.94	85,055	1,505,386	17.699	13.18	13.18	13.20	13.06	13.39	113,960	13.210	0.46%
2020-12-22	0	17.58	17.60	17.62	17.58	17.74	93,500	1,648,870	17.635	13.12	13.14	13.15	13.12	13.24	125,275	13.162	-1.12%
2020-12-21	0	17.78	17.64	17.80	17.68	18.02	61,640	1,099,828	17.843	13.27	13.17	13.29	13.20	13.45	82,587	13.317	-1.11%
2020-12-18	0	17.98	17.98	18.04	17.92	18.08	89,000	1,603,590	18.018	13.42	13.42	13.46	13.37	13.49	119,245	13.448	-0.33%
2020-12-17	0	18.04	18.04	18.06	17.90	18.08	75,000	1,352,260	18.030	13.46	13.46	13.48	13.36	13.49	100,488	13.457	0.22%
2020-12-16	0	18.00	17.90	18.00	17.92	18.10	261,697	4,711,244	18.003	13.43	13.36	13.43	13.37	13.51	350,631	13.436	0.56%
2020-12-15	0	17.90	17.90	17.96	17.72	18.00	120,500	2,156,610	17.897	13.36	13.36	13.40	13.23	13.43	161,450	13.358	-0.78%
2020-12-14	0	18.04	17.98	18.04	17.88	18.12	72,500	1,306,990	18.027	13.46	13.42	13.46	13.34	13.52	97,138	13.455	0.33%
2020-12-11	0	17.98	17.92	17.98	17.80	18.24	112,500	2,026,900	18.017	13.42	13.37	13.42	13.29	13.61	150,731	13.447	-0.44%
2020-12-10	0	18.06	18.02	18.06	17.76	18.12	153,500	2,767,160	18.027	13.48	13.45	13.48	13.26	13.52	205,665	13.455	0.11%
2020-12-09	0	18.34	18.34	18.36	18.10	18.40	263,500	4,826,240	18.316	13.46	13.46	13.48	13.29	13.51	358,917	13.447	0.88%
2020-12-08	0	18.18	18.08	18.18	18.02	18.38	420,000	7,624,230	18.153	13.35	13.27	13.35	13.23	13.49	572,089	13.327	-0.11%
2020-12-07	0	18.20	18.20	18.28	18.10	18.36	215,312	3,926,077	18.234	13.36	13.36	13.42	13.29	13.48	293,280	13.387	-0.76%
2020-12-04	0	18.34	18.30	18.34	18.18	18.38	141,000	2,584,005	18.326	13.46	13.43	13.46	13.35	13.49	192,058	13.454	0.77%
2020-12-03	0	18.20	18.20	18.34	18.20	18.46	235,619	4,328,237	18.370	13.36	13.36	13.46	13.36	13.55	320,940	13.486	-0.87%
2020-12-02	0	18.36	18.32	18.36	18.08	18.40	245,126	4,476,749	18.263	13.48	13.45	13.48	13.27	13.51	333,890	13.408	1.89%
2020-12-01	0	18.02	18.02	18.04	17.58	18.16	338,859	6,086,154	17.961	13.23	13.23	13.24	12.91	13.33	461,565	13.186	2.27%
2020-11-30	0	17.62	17.62	17.74	17.62	18.44	1,858,150	33,050,335	17.787	12.94	12.94	13.02	12.94	13.54	2,531,015	13.058	-4.13%
2020-11-27	0	18.38	18.32	18.38	17.76	18.58	543,519	9,914,983	18.242	13.49	13.45	13.49	13.04	13.64	740,336	13.393	3.49%
2020-11-26	0	17.76	17.76	17.82	17.60	17.82	149,500	2,656,310	17.768	13.04	13.04	13.08	12.92	13.08	203,636	13.044	1.14%
2020-11-25	0	17.56	17.54	17.60	17.52	17.74	172,500	3,039,390	17.620	12.89	12.88	12.92	12.86	13.02	234,965	12.936	0.34%
2020-11-24	0	17.50	17.50	17.52	17.40	17.94	222,500	3,896,860	17.514	12.85	12.85	12.86	12.77	13.17	303,071	12.858	-2.02%
2020-11-23	0	17.86	17.84	17.86	17.16	18.00	397,000	6,978,770	17.579	13.11	13.10	13.11	12.60	13.21	540,760	12.905	1.82%
2020-11-20	0	17.54	17.50	17.54	17.50	17.72	200,175	3,519,444	17.582	12.88	12.85	12.88	12.85	13.01	272,661	12.908	-0.57%
2020-11-19	0	17.64	17.64	17.72	17.52	18.02	154,500	2,722,500	17.621	12.95	12.95	13.01	12.86	13.23	210,447	12.937	-0.23%
2020-11-18	0	17.68	17.68	17.70	17.56	17.98	104,500	1,849,580	17.699	12.98	12.98	12.99	12.89	13.20	142,341	12.994	-0.67%
2020-11-17	0	17.80	17.72	17.80	17.70	18.02	196,796	3,507,969	17.825	13.07	13.01	13.07	12.99	13.23	268,059	13.087	-0.45%
2020-11-16	0	17.88	17.86	17.92	17.42	18.08	220,976	3,897,545	17.638	13.13	13.11	13.16	12.79	13.27	300,995	12.949	1.94%
2020-11-13	0	17.54	17.54	17.60	17.40	17.84	157,000	2,757,110	17.561	12.88	12.88	12.92	12.77	13.10	213,852	12.893	-1.57%
2020-11-12	0	17.82	17.82	17.84	17.70	18.16	107,170	1,913,440	17.854	13.08	13.08	13.10	12.99	13.33	145,978	13.108	-1.11%
2020-11-11	0	18.02	18.00	18.02	18.00	18.36	181,000	3,280,780	18.126	13.23	13.21	13.23	13.21	13.48	246,543	13.307	-1.53%
2020-11-10	0	18.30	18.26	18.30	18.10	18.34	249,000	4,537,160	18.222	13.43	13.41	13.43	13.29	13.46	339,167	13.377	2.58%
2020-11-09	0	17.84	17.80	17.84	17.70	18.08	117,500	2,107,080	17.933	13.10	13.07	13.10	12.99	13.27	160,049	13.165	0.34%
2020-11-06	0	17.78	17.70	17.78	17.78	18.00	97,605	1,743,269	17.860	13.05	12.99	13.05	13.05	13.21	132,949	13.112	-0.78%
2020-11-05	0	17.92	17.82	17.92	17.70	17.92	94,000	1,673,960	17.808	13.16	13.08	13.16	12.99	13.16	128,039	13.074	0.79%
2020-11-04	0	17.78	17.68	17.78	17.32	17.80	84,500	1,490,530	17.639	13.05	12.98	13.05	12.72	13.07	115,099	12.950	2.42%
2020-11-03	0	17.36	17.34	17.36	17.28	17.50	74,500	1,290,920	17.328	12.74	12.73	12.74	12.69	12.85	101,478	12.721	-0.12%
2020-11-02	0	17.38	17.36	17.38	17.32	17.40	28,500	493,990	17.333	12.76	12.74	12.76	12.72	12.77	38,820	12.725	-0.11%
2020-10-30	0	17.40	17.32	17.40	17.32	17.50	115,500	2,002,980	17.342	12.77	12.72	12.77	12.72	12.85	157,324	12.732	0.35%
2020-10-29	0	17.34	17.34	17.38	17.30	17.56	59,000	1,024,140	17.358	12.73	12.73	12.76	12.70	12.89	80,365	12.744	-1.37%
2020-10-28	0	17.58	17.50	17.58	17.42	17.62	83,500	1,462,190	17.511	12.91	12.85	12.91	12.79	12.94	113,737	12.856	0.00%
2020-10-27	0	17.58	17.56	17.60	17.52	17.70	50,500	887,290	17.570	12.91	12.89	12.92	12.86	12.99	68,787	12.899	-0.34%
2020-10-23	0	17.64	17.58	17.64	17.50	17.70	83,651	1,469,689	17.569	12.95	12.91	12.95	12.85	12.99	113,942	12.899	-0.34%
2020-10-22	0	17.70	17.58	17.70	17.52	17.78	39,000	687,120	17.618	12.99	12.91	12.99	12.86	13.05	53,123	12.935	0.80%
2020-10-21	0	17.56	17.54	17.56	17.50	17.74	113,665	1,996,014	17.560	12.89	12.88	12.89	12.85	13.02	154,825	12.892	0.00%
2020-10-20	0	17.56	17.54	17.58	17.50	17.76	95,374	1,676,837	17.582	12.89	12.88	12.91	12.85	13.04	129,910	12.908	-1.13%
2020-10-19	0	17.76	17.70	17.98	17.70	18.02	83,000	1,476,060	17.784	13.04	12.99	13.20	12.99	13.23	113,056	13.056	-0.89%
2020-10-16	0	17.92	17.80	17.92	17.84	18.14	77,968	1,402,212	17.984	13.16	13.07	13.16	13.10	13.32	106,201	13.203	0.79%
2020-10-15	0	17.78	17.70	17.80	17.68	17.90	65,000	1,154,810	17.766	13.05	12.99	13.07	12.98	13.14	88,538	13.043	-0.45%
2020-10-14	0	17.86	17.86	17.88	17.86	18.04	101,444	1,815,354	17.895	13.11	13.11	13.13	13.11	13.24	138,178	13.138	-1.11%
2020-10-12	0	18.06	18.06	18.14	18.02	18.36	57,000	1,038,160	18.213	13.26	13.26	13.32	13.23	13.48	77,641	13.371	-0.77%
2020-10-09	0	18.20	18.00	18.20	18.00	18.20	43,078	782,159	18.157	13.36	13.21	13.36	13.21	13.36	58,677	13.330	0.00%
2020-10-08	0	18.20	18.14	18.20	17.88	18.30	93,000	1,678,590	18.049	13.36	13.32	13.36	13.13	13.43	126,677	13.251	1.22%
2020-10-07	0	17.98	17.98	18.10	17.90	18.28	98,500	1,789,600	18.169	13.20	13.20	13.29	13.14	13.42	134,168	13.338	-0.88%
2020-10-06	0	18.14	18.04	18.14	18.10	18.18	25,500	462,810	18.149	13.32	13.24	13.32	13.29	13.35	34,734	13.324	-0.66%
2020-10-05	0	18.26	18.22	18.26	17.92	18.28	84,500	1,536,770	18.187	13.41	13.38	13.41	13.16	13.42	115,099	13.352	0.66%
2020-09-30	0	18.14	18.06	18.14	17.86	18.32	71,500	1,288,150	18.016	13.32	13.26	13.32	13.11	13.45	97,391	13.227	-0.44%
2020-09-29	0	18.22	18.02	18.22	17.84	18.34	119,500	2,161,890	18.091	13.38	13.23	13.38	13.10	13.46	162,773	13.282	0.11%
2020-09-28	0	18.20	18.00	18.20	17.66	18.20	138,388	2,459,624	17.773	13.36	13.21	13.36	12.97	13.36	188,500	13.048	1.90%
2020-09-25	0	17.86	17.76	17.86	17.76	18.22	197,500	3,536,020	17.904	13.11	13.04	13.11	13.04	13.38	269,018	13.144	-2.30%
2020-09-24	0	18.28	18.20	18.28	18.00	18.68	299,500	5,488,830	18.327	13.42	13.36	13.42	13.21	13.71	407,954	13.455	-2.56%
2020-09-23	0	18.76	18.72	18.76	18.66	18.88	79,000	1,480,060	18.735	13.77	13.74	13.77	13.70	13.86	107,607	13.754	0.21%
2020-09-22	0	18.72	18.70	18.72	18.60	18.98	159,500	2,986,680	18.725	13.74	13.73	13.74	13.66	13.93	217,257	13.747	0.43%
2020-09-21	0	18.64	18.64	18.70	18.48	19.80	354,808	6,774,398	19.093	13.68	13.68	13.73	13.57	14.54	483,289	14.017	-4.31%
2020-09-18	0	19.48	19.46	19.48	18.70	19.48	443,428	8,522,052	19.219	14.30	14.29	14.30	13.73	14.30	604,000	14.109	4.28%
2020-09-17	0	18.68	18.66	18.68	18.48	19.14	281,000	5,259,270	18.716	13.71	13.70	13.71	13.57	14.05	382,754	13.741	-2.40%
2020-09-16	0	19.14	19.10	19.14	19.04	19.38	156,500	3,012,620	19.250	14.05	14.02	14.05	13.98	14.23	213,171	14.132	-0.21%
2020-09-15	0	19.18	19.18	19.28	19.00	19.28	223,000	4,273,070	19.162	14.08	14.08	14.15	13.95	14.15	303,752	14.068	0.95%
2020-09-14	0	19.50	19.40	19.50	19.16	19.50	228,000	4,424,400	19.405	13.95	13.88	13.95	13.71	13.95	318,735	13.881	0.10%
2020-09-11	0	19.48	19.46	19.48	19.42	19.48	117,000	2,276,740	19.459	13.93	13.92	13.93	13.89	13.93	163,561	13.920	0.21%
2020-09-10	0	19.44	19.42	19.48	19.30	19.50	229,500	4,462,270	19.443	13.91	13.89	13.93	13.81	13.95	320,832	13.908	0.83%
2020-09-09	0	19.28	19.26	19.28	18.94	19.28	180,500	3,465,650	19.200	13.79	13.78	13.79	13.55	13.79	252,332	13.734	0.42%
2020-09-08	0	19.20	19.18	19.20	18.74	19.22	311,500	5,935,760	19.055	13.73	13.72	13.73	13.41	13.75	435,465	13.631	1.37%
2020-09-07	0	18.94	18.78	18.96	18.68	19.24	172,401	3,268,933	18.961	13.55	13.43	13.56	13.36	13.76	241,010	13.563	-1.04%
2020-09-04	0	19.14	18.94	19.16	18.30	19.14	312,000	5,875,300	18.831	13.69	13.55	13.71	13.09	13.69	436,164	13.470	0.10%
2020-09-03	0	19.12	19.10	19.20	18.94	19.34	301,500	5,769,030	19.134	13.68	13.66	13.73	13.55	13.83	421,485	13.687	0.42%
2020-09-02	0	19.04	19.04	19.12	18.84	19.22	331,500	6,315,770	19.052	13.62	13.62	13.68	13.48	13.75	463,424	13.628	-0.63%
2020-09-01	0	19.16	19.12	19.16	19.00	19.28	114,500	2,197,370	19.191	13.71	13.68	13.71	13.59	13.79	160,066	13.728	0.52%
2020-08-31	0	19.06	19.00	19.06	18.98	19.48	511,816	9,861,296	19.267	13.63	13.59	13.63	13.58	13.93	715,499	13.782	0.74%
2020-08-28	0	18.92	18.92	18.96	18.76	19.06	165,500	3,132,760	18.929	13.53	13.53	13.56	13.42	13.63	231,362	13.540	0.64%
2020-08-27	0	18.80	18.66	18.80	18.30	18.88	205,988	3,830,158	18.594	13.45	13.35	13.45	13.09	13.51	287,963	13.301	0.11%
2020-08-26	0	18.78	18.76	18.78	18.68	19.08	287,500	5,405,730	18.803	13.43	13.42	13.43	13.36	13.65	401,914	13.450	-1.47%
2020-08-25	0	19.06	19.06	19.08	18.64	19.16	522,874	9,894,293	18.923	13.63	13.63	13.65	13.33	13.71	730,957	13.536	0.95%
2020-08-24	0	18.88	18.88	18.90	18.38	18.94	527,700	9,894,240	18.750	13.51	13.51	13.52	13.15	13.55	737,704	13.412	2.61%
2020-08-21	0	18.40	18.38	18.40	17.96	18.40	360,936	6,586,495	18.248	13.16	13.15	13.16	12.85	13.16	504,574	13.054	2.34%
2020-08-20	0	17.98	17.88	17.98	17.66	17.98	227,000	4,043,460	17.813	12.86	12.79	12.86	12.63	12.86	317,337	12.742	0.11%
2020-08-19	0	17.96	17.96	18.00	17.92	18.18	81,500	1,466,370	17.992	12.85	12.85	12.88	12.82	13.00	113,934	12.870	-0.55%
2020-08-18	0	18.06	17.94	18.06	17.94	18.20	164,738	2,972,685	18.045	12.92	12.83	12.92	12.83	13.02	230,297	12.908	-0.11%
2020-08-17	0	18.08	18.06	18.08	18.00	18.28	224,000	4,069,540	18.168	12.93	12.92	12.93	12.88	13.08	313,143	12.996	0.56%
2020-08-14	0	17.98	17.96	18.00	17.78	18.32	267,000	4,808,640	18.010	12.86	12.85	12.88	12.72	13.10	373,256	12.883	-1.86%
2020-08-13	0	18.32	18.30	18.32	17.88	18.44	432,500	7,902,170	18.271	13.10	13.09	13.10	12.79	13.19	604,618	13.070	2.00%
2020-08-12	0	17.96	17.90	17.96	17.54	17.96	403,000	7,178,270	17.812	12.85	12.80	12.85	12.55	12.85	563,378	12.741	2.28%
2020-08-11	0	17.56	17.56	17.60	17.00	17.60	445,000	7,768,920	17.458	12.56	12.56	12.59	12.16	12.59	622,093	12.488	2.81%
2020-08-10	0	17.08	17.08	17.16	17.00	17.32	167,500	2,872,230	17.148	12.22	12.22	12.28	12.16	12.39	234,158	12.266	-0.23%
2020-08-07	0	17.12	17.02	17.12	17.00	17.40	257,817	4,424,646	17.162	12.25	12.17	12.25	12.16	12.45	360,418	12.276	0.23%
2020-08-06	0	17.08	17.08	17.10	16.84	17.14	384,000	6,525,880	16.994	12.22	12.22	12.23	12.05	12.26	536,817	12.157	0.35%
2020-08-05	0	17.02	17.00	17.02	16.90	17.18	141,871	2,418,164	17.045	12.17	12.16	12.17	12.09	12.29	198,330	12.193	0.00%
2020-08-04	0	17.02	17.00	17.02	16.82	17.10	240,000	4,078,750	16.995	12.17	12.16	12.17	12.03	12.23	335,511	12.157	1.31%
2020-08-03	0	16.80	16.78	16.80	16.62	16.90	88,000	1,474,300	16.753	12.02	12.00	12.02	11.89	12.09	123,021	11.984	1.20%
2020-07-31	0	16.60	16.60	16.64	16.50	17.00	119,626	1,995,064	16.678	11.87	11.87	11.90	11.80	12.16	167,232	11.930	0.24%
2020-07-30	0	16.56	16.56	16.66	16.12	16.82	227,000	3,765,710	16.589	11.85	11.85	11.92	11.53	12.03	317,337	11.867	1.60%
2020-07-29	0	16.30	16.26	16.30	16.12	16.34	46,500	756,500	16.269	11.66	11.63	11.66	11.53	11.69	65,005	11.638	-0.73%
2020-07-28	0	16.42	16.28	16.42	16.12	16.42	88,000	1,429,890	16.249	11.75	11.65	11.75	11.53	11.75	123,021	11.623	1.86%
2020-07-27	0	16.12	16.02	16.12	16.00	16.44	194,119	3,135,464	16.152	11.53	11.46	11.53	11.45	11.76	271,371	11.554	-1.10%
2020-07-24	0	16.30	16.30	16.42	16.30	16.54	205,858	3,384,738	16.442	11.66	11.66	11.75	11.66	11.83	287,781	11.761	-1.45%
2020-07-23	0	16.54	16.52	16.54	16.40	16.68	119,000	1,969,480	16.550	11.83	11.82	11.83	11.73	11.93	166,357	11.839	-0.48%
2020-07-22	0	16.62	16.60	16.62	16.62	17.00	139,794	2,346,381	16.785	11.89	11.87	11.89	11.89	12.16	195,427	12.006	-2.69%
2020-07-21	0	17.08	17.02	17.08	16.42	17.08	284,500	4,823,660	16.955	12.22	12.17	12.22	11.75	12.22	397,720	12.128	2.89%
2020-07-20	0	16.60	16.58	16.62	16.50	16.88	205,000	3,405,830	16.614	11.87	11.86	11.89	11.80	12.07	286,582	11.884	-1.66%
2020-07-17	0	16.88	16.70	16.88	16.48	16.90	155,254	2,578,675	16.609	12.07	11.95	12.07	11.79	12.09	217,039	11.881	2.18%
2020-07-16	0	16.52	16.52	16.62	16.50	16.78	171,000	2,827,260	16.534	11.82	11.82	11.89	11.80	12.00	239,051	11.827	-0.36%
2020-07-15	0	16.58	16.56	16.58	16.56	16.98	88,000	1,468,630	16.689	11.86	11.85	11.86	11.85	12.15	123,021	11.938	0.12%
2020-07-14	0	16.56	16.52	16.56	16.50	16.80	217,353	3,603,314	16.578	11.85	11.82	11.85	11.80	12.02	303,851	11.859	-1.43%
2020-07-13	0	16.80	16.80	16.88	16.70	17.00	215,871	3,638,792	16.856	12.02	12.02	12.07	11.95	12.16	301,779	12.058	-0.83%
2020-07-10	0	16.94	16.90	16.94	16.70	17.02	319,500	5,376,620	16.828	12.12	12.09	12.12	11.95	12.17	446,648	12.038	-0.82%
2020-07-09	0	17.08	17.08	17.10	17.00	17.34	422,742	7,196,798	17.024	12.22	12.22	12.23	12.16	12.40	590,977	12.178	-1.50%
2020-07-08	0	17.34	17.32	17.34	17.00	17.42	239,598	4,123,123	17.209	12.40	12.39	12.40	12.16	12.46	334,949	12.310	0.58%
2020-07-07	0	17.24	17.22	17.24	17.22	18.00	404,867	7,106,179	17.552	12.33	12.32	12.33	12.32	12.88	565,988	12.555	-3.69%
2020-07-06	0	17.90	17.88	17.96	17.60	17.96	427,000	7,603,080	17.806	12.80	12.79	12.85	12.59	12.85	596,929	12.737	0.34%
2020-07-03	0	17.84	17.84	17.86	17.70	17.98	450,500	8,047,890	17.864	12.76	12.76	12.78	12.66	12.86	629,781	12.779	0.68%
2020-07-02	0	17.72	17.72	17.76	17.32	17.76	402,000	7,104,840	17.674	12.68	12.68	12.70	12.39	12.70	561,980	12.643	2.31%
2020-06-30	0	17.32	17.32	17.38	16.76	17.78	427,500	7,406,400	17.325	12.39	12.39	12.43	11.99	12.72	597,628	12.393	2.49%
2020-06-29	0	16.90	16.86	16.90	16.60	17.12	136,000	2,283,740	16.792	12.09	12.06	12.09	11.87	12.25	190,123	12.012	-0.47%
2020-06-26	0	16.98	16.96	16.98	16.76	17.08	129,529	2,198,497	16.973	12.15	12.13	12.15	11.99	12.22	181,076	12.141	1.19%
2020-06-24	0	16.78	16.68	16.78	16.70	17.38	541,396	9,150,327	16.901	12.00	11.93	12.00	11.95	12.43	756,850	12.090	-3.12%
2020-06-23	0	17.32	17.30	17.32	17.00	17.44	211,000	3,648,790	17.293	12.39	12.38	12.39	12.16	12.48	294,970	12.370	0.12%
2020-06-22	0	17.30	17.28	17.30	16.86	17.48	274,861	4,744,708	17.262	12.38	12.36	12.38	12.06	12.50	384,245	12.348	0.12%
2020-06-19	0	17.28	17.20	17.28	17.02	17.32	151,927	2,619,621	17.243	12.36	12.30	12.36	12.17	12.39	212,388	12.334	1.17%
2020-06-18	0	17.08	17.06	17.08	16.80	17.10	152,500	2,598,520	17.039	12.22	12.20	12.22	12.02	12.23	213,189	12.189	-0.70%
2020-06-17	0	17.20	17.16	17.20	16.52	17.26	298,000	5,096,500	17.102	12.30	12.28	12.30	11.82	12.35	416,592	12.234	2.99%
2020-06-16	0	16.70	16.68	16.70	16.60	16.94	238,000	3,985,850	16.747	11.95	11.93	11.95	11.87	12.12	332,715	11.980	0.85%
2020-06-15	0	16.56	16.56	16.60	16.42	17.16	223,500	3,728,300	16.681	11.85	11.85	11.87	11.75	12.28	312,444	11.933	-3.72%
2020-06-12	0	17.20	17.20	17.22	16.34	17.22	213,692	3,598,809	16.841	12.30	12.30	12.32	11.69	12.32	298,733	12.047	0.94%
2020-06-11	0	17.04	17.02	17.04	17.00	17.40	150,500	2,576,570	17.120	12.19	12.17	12.19	12.16	12.45	210,393	12.246	-2.63%
2020-06-10	0	17.50	17.40	17.50	17.20	17.86	253,863	4,441,543	17.496	12.52	12.45	12.52	12.30	12.78	354,890	12.515	-1.91%
2020-06-09	0	17.84	17.82	17.86	17.76	18.10	319,512	5,723,982	17.915	12.76	12.75	12.78	12.70	12.95	446,665	12.815	1.25%
2020-06-08	0	17.62	17.60	17.62	17.10	17.90	333,800	5,864,738	17.570	12.60	12.59	12.60	12.23	12.80	466,639	12.568	3.65%
2020-06-05	0	17.00	16.92	17.00	16.30	17.00	392,699	6,539,929	16.654	12.16	12.10	12.16	11.66	12.16	548,978	11.913	4.29%
2020-06-04	0	16.30	16.24	16.30	16.02	16.58	250,000	4,050,550	16.202	11.66	11.62	11.66	11.46	11.86	349,490	11.590	0.62%
2020-06-03	0	16.20	16.20	16.30	16.10	16.36	233,000	3,785,540	16.247	11.59	11.59	11.66	11.52	11.70	325,725	11.622	1.00%
2020-06-02	0	16.04	16.02	16.04	16.00	16.38	80,000	1,289,390	16.117	11.47	11.46	11.47	11.45	11.72	111,837	11.529	-1.47%
2020-06-01	0	16.28	16.28	16.38	16.00	16.42	252,000	4,077,250	16.180	11.65	11.65	11.72	11.45	11.75	352,286	11.574	1.75%
2020-05-29	0	16.00	15.88	16.00	15.70	16.00	166,500	2,641,830	15.867	11.45	11.36	11.45	11.23	11.45	232,760	11.350	1.01%
2020-05-28	0	15.84	15.84	15.86	15.58	15.98	204,000	3,216,250	15.766	11.33	11.33	11.35	11.14	11.43	285,184	11.278	-0.88%
2020-05-27	0	15.98	15.96	15.98	15.82	16.50	281,915	4,520,621	16.035	11.43	11.42	11.43	11.32	11.80	394,106	11.471	-3.15%
2020-05-26	0	16.50	16.50	16.52	16.20	16.58	281,000	4,617,140	16.431	11.80	11.80	11.82	11.59	11.86	392,827	11.754	2.10%
2020-05-25	0	16.16	16.10	16.16	15.80	16.80	426,200	6,829,754	16.025	11.56	11.52	11.56	11.30	12.02	595,811	11.463	-3.81%
2020-05-22	0	16.80	16.72	16.80	16.70	17.50	365,368	6,158,552	16.856	12.02	11.96	12.02	11.95	12.52	510,770	12.057	-4.55%
2020-05-21	0	17.60	17.50	17.62	17.50	17.86	79,524	1,405,474	17.674	12.59	12.52	12.60	12.52	12.78	111,171	12.642	-0.11%
2020-05-20	0	17.62	17.62	17.64	17.54	17.86	80,000	1,412,980	17.662	12.60	12.60	12.62	12.55	12.78	111,837	12.634	-1.01%
2020-05-19	0	17.80	17.74	17.80	17.74	18.08	165,500	2,965,640	17.919	12.73	12.69	12.73	12.69	12.93	231,362	12.818	0.79%
2020-05-18	0	17.66	17.66	17.70	17.62	17.84	111,306	1,972,976	17.726	12.63	12.63	12.66	12.60	12.76	155,601	12.680	-0.79%
2020-05-15	0	17.80	17.80	17.82	17.80	18.20	121,000	2,169,870	17.933	12.73	12.73	12.75	12.73	13.02	169,153	12.828	-1.11%
2020-05-14	0	18.00	18.00	18.04	17.90	18.30	853,500	15,359,780	17.996	12.88	12.88	12.90	12.80	13.09	1,193,159	12.873	-1.64%
2020-05-13	0	18.30	18.28	18.30	18.24	18.40	102,500	1,876,870	18.311	13.09	13.08	13.09	13.05	13.16	143,291	13.098	-0.65%
2020-05-12	0	18.42	18.42	18.44	18.32	18.70	214,500	3,963,950	18.480	13.18	13.18	13.19	13.10	13.38	299,863	13.219	-1.50%
2020-05-11	0	18.70	18.70	18.72	18.60	19.12	168,500	3,159,210	18.749	13.38	13.38	13.39	13.31	13.68	235,556	13.412	-0.53%
2020-05-08	0	18.80	18.62	18.80	18.40	18.82	211,188	3,937,553	18.645	13.45	13.32	13.45	13.16	13.46	295,233	13.337	1.18%
2020-05-07	0	18.58	18.54	18.58	18.40	18.60	188,542	3,487,790	18.499	13.29	13.26	13.29	13.16	13.31	263,574	13.233	-2.00%
2020-05-06	0	18.96	18.94	18.96	18.56	19.50	466,000	8,791,490	18.866	13.56	13.55	13.56	13.28	13.95	651,450	13.495	-2.07%
2020-05-05	0	19.36	19.36	19.38	18.80	19.40	536,000	10,255,710	19.134	13.85	13.85	13.86	13.45	13.88	749,307	13.687	3.64%
2020-05-04	0	18.68	18.64	18.68	18.16	18.80	421,311	7,853,533	18.641	13.36	13.33	13.36	12.99	13.45	588,976	13.334	0.54%
2020-04-29	0	18.58	18.52	18.60	18.10	18.60	562,500	10,372,950	18.441	13.29	13.25	13.31	12.95	13.31	786,353	13.191	2.20%
2020-04-28	0	18.18	18.18	18.20	17.60	18.18	361,500	6,485,190	17.940	13.00	13.00	13.02	12.59	13.00	505,363	12.833	4.00%
2020-04-27	0	17.48	17.40	17.48	16.70	17.48	265,500	4,604,020	17.341	12.50	12.45	12.50	11.95	12.50	371,159	12.404	1.75%
2020-04-24	0	17.18	17.18	17.30	17.10	17.50	136,500	2,348,540	17.205	12.29	12.29	12.38	12.23	12.52	190,822	12.308	-1.83%
2020-04-23	0	17.50	17.50	17.52	17.40	17.60	221,006	3,868,271	17.503	12.52	12.52	12.53	12.45	12.59	308,958	12.520	1.51%
2020-04-22	0	17.24	17.24	17.26	17.06	17.40	193,000	3,320,750	17.206	12.33	12.33	12.35	12.20	12.45	269,806	12.308	-2.05%
2020-04-21	0	17.60	17.60	17.68	17.30	18.22	409,000	7,206,170	17.619	12.59	12.59	12.65	12.38	13.03	571,766	12.603	-3.40%
2020-04-20	0	18.22	18.18	18.22	18.14	18.52	147,500	2,702,500	18.322	13.03	13.00	13.03	12.98	13.25	206,199	13.106	-1.09%
2020-04-17	0	18.42	18.38	18.42	18.32	18.70	233,500	4,300,540	18.418	13.18	13.15	13.18	13.10	13.38	326,424	13.175	1.54%
2020-04-16	0	18.14	18.06	18.14	18.00	18.58	233,500	4,266,020	18.270	12.98	12.92	12.98	12.88	13.29	326,424	13.069	-0.33%
2020-04-15	0	18.20	18.18	18.20	18.02	19.18	758,447	14,063,020	18.542	13.02	13.00	13.02	12.89	13.72	1,060,279	13.264	-2.88%
2020-04-14	0	18.74	18.70	18.74	18.12	18.80	675,000	12,427,750	18.411	13.41	13.38	13.41	12.96	13.45	943,623	13.170	3.54%
2020-04-09	0	18.10	18.08	18.10	16.90	18.12	809,140	14,200,222	17.550	12.95	12.93	12.95	12.09	12.96	1,131,146	12.554	7.35%
2020-04-08	0	16.86	16.78	16.86	16.00	16.86	417,000	6,859,760	16.450	12.06	12.00	12.06	11.45	12.06	582,950	11.767	2.80%
2020-04-07	0	16.40	16.40	16.42	15.78	16.52	360,971	5,866,534	16.252	11.73	11.73	11.75	11.29	11.82	504,623	11.626	3.14%
2020-04-06	0	15.90	15.88	15.90	15.16	15.98	426,370	6,673,357	15.652	11.37	11.36	11.37	10.84	11.43	596,048	11.196	4.88%
2020-04-03	0	15.16	15.14	15.16	14.96	15.16	281,500	4,259,960	15.133	10.84	10.83	10.84	10.70	10.84	393,526	10.825	1.07%
2020-04-02	0	15.00	14.98	15.08	14.80	15.06	145,000	2,165,750	14.936	10.73	10.72	10.79	10.59	10.77	202,704	10.684	-0.66%
2020-04-01	0	15.10	15.00	15.10	14.70	15.40	301,000	4,536,230	15.071	10.80	10.73	10.80	10.52	11.02	420,786	10.780	2.44%
2020-03-31	0	14.74	14.68	14.74	14.66	14.98	278,000	4,106,875	14.773	10.54	10.50	10.54	10.49	10.72	388,633	10.567	0.55%
2020-03-30	0	14.66	14.64	14.66	14.62	14.90	119,500	1,755,800	14.693	10.49	10.47	10.49	10.46	10.66	167,056	10.510	-2.27%
2020-03-27	0	15.00	15.00	15.06	14.94	15.50	236,404	3,566,579	15.087	10.73	10.73	10.77	10.69	11.09	330,483	10.792	-0.79%
2020-03-26	0	15.12	15.00	15.12	14.98	15.26	129,500	1,961,390	15.146	10.82	10.73	10.82	10.72	10.92	181,036	10.834	-0.26%
2020-03-25	0	15.16	15.12	15.16	14.98	15.36	143,000	2,163,730	15.131	10.84	10.82	10.84	10.72	10.99	199,908	10.824	2.29%
2020-03-24	0	14.82	14.82	14.86	14.74	15.34	281,000	4,181,470	14.881	10.60	10.60	10.63	10.54	10.97	392,827	10.645	1.51%
2020-03-23	0	14.60	14.60	14.74	14.56	15.50	312,584	4,627,404	14.804	10.44	10.44	10.54	10.42	11.09	436,980	10.590	-7.59%
2020-03-20	0	15.80	15.68	15.80	15.10	15.80	316,500	4,897,569	15.474	11.30	11.22	11.30	10.80	11.30	442,455	11.069	2.73%
2020-03-19	0	15.38	15.34	15.38	15.02	16.02	282,500	4,334,100	15.342	11.00	10.97	11.00	10.74	11.46	394,924	10.975	-3.27%
2020-03-18	0	15.90	15.86	15.90	15.86	17.02	314,000	5,173,280	16.475	11.37	11.35	11.37	11.35	12.17	438,960	11.785	-2.45%
2020-03-17	0	16.30	16.30	16.42	15.80	16.52	270,000	4,321,680	16.006	11.66	11.66	11.75	11.30	11.82	377,449	11.450	-1.33%
2020-03-16	0	16.52	16.52	16.60	16.50	17.24	134,960	2,261,589	16.757	11.82	11.82	11.87	11.80	12.33	188,669	11.987	-3.95%
2020-03-13	0	17.20	17.04	17.20	16.30	17.30	320,000	5,358,956	16.747	12.30	12.19	12.30	11.66	12.38	447,347	11.979	-2.71%
2020-03-12	0	17.68	17.66	17.80	17.66	18.60	340,000	6,142,190	18.065	12.65	12.63	12.73	12.63	13.31	475,307	12.923	-4.95%
2020-03-11	0	18.60	18.60	18.78	18.60	19.02	91,000	1,718,070	18.880	13.31	13.31	13.43	13.31	13.61	127,214	13.505	-1.38%
2020-03-10	0	18.86	18.84	18.86	18.70	18.92	135,000	2,536,950	18.792	13.49	13.48	13.49	13.38	13.53	188,725	13.443	0.75%
2020-03-09	0	18.72	18.70	18.72	18.68	19.28	234,500	4,429,330	18.888	13.39	13.38	13.39	13.36	13.79	327,822	13.511	-3.60%
2020-03-06	0	19.42	19.36	19.42	19.20	19.42	158,343	3,064,874	19.356	13.89	13.85	13.89	13.73	13.89	221,357	13.846	0.00%
2020-03-05	0	19.42	19.40	19.42	19.22	19.44	101,000	1,958,000	19.386	13.89	13.88	13.89	13.75	13.91	141,194	13.867	0.52%
2020-03-04	0	19.32	19.24	19.34	19.20	19.40	70,500	1,359,720	19.287	13.82	13.76	13.83	13.73	13.88	98,556	13.796	-0.41%
2020-03-03	0	19.40	19.32	19.42	19.24	19.52	122,500	2,377,040	19.404	13.88	13.82	13.89	13.76	13.96	171,250	13.881	0.73%
2020-03-02	0	19.26	19.20	19.26	19.00	19.86	74,000	1,422,270	19.220	13.78	13.73	13.78	13.59	14.21	103,449	13.749	1.26%
2020-02-28	0	19.02	19.02	19.04	18.72	19.02	313,100	5,908,500	18.871	13.61	13.61	13.62	13.39	13.61	437,701	13.499	-0.21%
2020-02-27	0	19.06	19.00	19.08	18.88	19.18	108,000	2,052,860	19.008	13.63	13.59	13.65	13.51	13.72	150,980	13.597	-0.42%
2020-02-26	0	19.14	19.10	19.14	18.62	19.20	279,000	5,278,250	18.918	13.69	13.66	13.69	13.32	13.73	390,031	13.533	1.16%
2020-02-25	0	18.92	18.92	18.94	18.84	19.08	161,500	3,056,610	18.926	13.53	13.53	13.55	13.48	13.65	225,771	13.539	-0.73%
2020-02-24	0	19.06	19.04	19.06	19.04	19.50	60,000	1,150,690	19.178	13.63	13.62	13.63	13.62	13.95	83,878	13.719	-1.85%
2020-02-21	0	19.42	19.40	19.44	19.34	19.50	262,459	5,097,501	19.422	13.89	13.88	13.91	13.83	13.95	366,907	13.893	0.21%
2020-02-20	0	19.38	19.32	19.38	19.20	19.44	73,550	1,420,046	19.307	13.86	13.82	13.86	13.73	13.91	102,820	13.811	-0.10%
2020-02-19	0	19.40	19.38	19.40	19.00	19.40	133,000	2,558,480	19.237	13.88	13.86	13.88	13.59	13.88	185,929	13.761	1.25%
2020-02-18	0	19.16	19.04	19.16	18.98	19.78	212,500	4,086,420	19.230	13.71	13.62	13.71	13.58	14.15	297,067	13.756	-2.54%
2020-02-17	0	19.66	19.62	19.66	19.48	19.66	169,000	3,308,430	19.577	14.06	14.03	14.06	13.93	14.06	236,255	14.004	2.08%
2020-02-14	0	19.26	19.26	19.30	19.10	19.34	98,500	1,898,660	19.276	13.78	13.78	13.81	13.66	13.83	137,699	13.788	0.73%
2020-02-13	0	19.12	19.12	19.18	18.96	19.20	104,500	1,995,150	19.092	13.68	13.68	13.72	13.56	13.73	146,087	13.657	0.42%
2020-02-12	0	19.04	19.00	19.04	18.82	19.06	226,500	4,300,660	18.987	13.62	13.59	13.62	13.46	13.63	316,638	13.582	1.17%
2020-02-11	0	18.82	18.82	18.86	18.80	19.04	121,500	2,292,130	18.865	13.46	13.46	13.49	13.45	13.62	169,852	13.495	-0.63%
2020-02-10	0	18.94	18.92	18.94	18.92	19.22	99,500	1,885,800	18.953	13.55	13.53	13.55	13.53	13.75	139,097	13.557	-0.73%
2020-02-07	0	19.08	19.06	19.10	18.82	19.24	103,203	1,960,805	18.999	13.65	13.63	13.66	13.46	13.76	144,274	13.591	-0.31%
2020-02-06	0	19.14	19.08	19.14	18.92	19.26	136,700	2,619,750	19.164	13.69	13.65	13.69	13.53	13.78	191,101	13.709	1.48%
2020-02-05	0	18.86	18.84	18.86	18.80	19.12	86,000	1,628,810	18.940	13.49	13.48	13.49	13.45	13.68	120,225	13.548	-1.36%
2020-02-04	0	19.12	19.10	19.12	19.10	19.40	129,000	2,481,480	19.236	13.68	13.66	13.68	13.66	13.88	180,337	13.760	0.95%
2020-02-03	0	18.94	18.92	18.94	18.70	19.00	166,500	3,135,130	18.830	13.55	13.53	13.55	13.38	13.59	232,760	13.469	0.53%
2020-01-31	0	18.84	18.84	18.88	18.50	18.92	252,000	4,733,330	18.783	13.48	13.48	13.51	13.23	13.53	352,286	13.436	1.84%
2020-01-30	0	18.50	18.50	18.52	18.50	18.92	366,000	6,824,950	18.647	13.23	13.23	13.25	13.23	13.53	511,654	13.339	-2.32%
2020-01-29	0	18.94	18.92	18.94	18.72	19.28	486,933	9,218,807	18.932	13.55	13.53	13.55	13.39	13.79	680,713	13.543	-3.27%
2020-01-24	0	19.58	19.56	19.60	19.54	19.76	102,000	1,998,700	19.595	14.01	13.99	14.02	13.98	14.13	142,592	14.017	-0.20%
2020-01-23	0	19.62	19.62	19.72	19.60	19.80	251,500	4,945,180	19.663	14.03	14.03	14.11	14.02	14.16	351,587	14.065	-1.90%
2020-01-22	0	20.00	19.96	20.00	19.78	20.15	293,500	5,862,030	19.973	14.31	14.28	14.31	14.15	14.41	410,301	14.287	0.60%
2020-01-21	0	19.88	19.88	19.92	19.70	20.35	402,000	7,984,995	19.863	14.22	14.22	14.25	14.09	14.56	561,980	14.209	-2.07%
2020-01-20	0	20.30	20.25	20.30	20.25	20.40	101,000	2,051,750	20.314	14.52	14.49	14.52	14.49	14.59	141,194	14.531	-0.49%
2020-01-17	0	20.40	20.30	20.40	20.05	20.45	116,000	2,346,925	20.232	14.59	14.52	14.59	14.34	14.63	162,163	14.473	-0.24%
2020-01-16	0	20.45	20.40	20.45	20.15	20.50	107,500	2,188,200	20.355	14.63	14.59	14.63	14.41	14.66	150,281	14.561	1.24%
2020-01-15	0	20.20	20.20	20.25	20.00	20.40	194,125	3,917,825	20.182	14.45	14.45	14.49	14.31	14.59	271,379	14.437	-0.25%
2020-01-14	0	20.25	20.25	20.30	20.10	20.95	356,001	7,249,520	20.364	14.49	14.49	14.52	14.38	14.99	497,675	14.567	-2.64%
2020-01-13	0	20.80	20.70	20.80	19.92	20.80	552,000	11,300,515	20.472	14.88	14.81	14.88	14.25	14.88	771,674	14.644	4.42%
2020-01-10	0	19.92	19.90	19.92	19.62	19.94	212,500	4,202,170	19.775	14.25	14.24	14.25	14.03	14.26	297,067	14.146	1.32%
2020-01-09	0	19.66	19.62	19.72	19.60	19.76	130,495	2,567,072	19.672	14.06	14.03	14.11	14.02	14.13	182,427	14.072	0.31%
2020-01-08	0	19.60	19.60	19.62	19.60	19.80	207,027	4,074,004	19.679	14.02	14.02	14.03	14.02	14.16	289,416	14.077	-0.91%
2020-01-07	0	19.78	19.78	19.80	19.72	20.00	177,500	3,511,590	19.784	14.15	14.15	14.16	14.11	14.31	248,138	14.152	-0.50%
2020-01-06	0	19.88	19.86	19.88	19.86	19.96	100,000	1,990,750	19.908	14.22	14.21	14.22	14.21	14.28	139,796	14.240	-0.40%
2020-01-03	0	19.96	19.96	19.98	19.86	20.00	129,000	2,575,410	19.964	14.28	14.28	14.29	14.21	14.31	180,337	14.281	0.50%
2020-01-02	0	19.86	19.86	19.88	19.86	20.00	127,500	2,538,400	19.909	14.21	14.21	14.22	14.21	14.31	178,240	14.241	-0.10%
2019-12-31	0	19.88	19.88	19.90	19.86	20.00	33,000	657,620	19.928	14.22	14.22	14.24	14.21	14.31	46,133	14.255	-0.30%
2019-12-30	0	19.94	19.90	20.00	19.86	20.00	196,500	3,919,760	19.948	14.26	14.24	14.31	14.21	14.31	274,699	14.269	0.40%
2019-12-27	0	19.86	19.86	19.96	19.80	20.35	226,000	4,516,990	19.987	14.21	14.21	14.28	14.16	14.56	315,939	14.297	-0.70%
2019-12-24	0	20.00	20.00	20.15	20.00	20.15	106,000	2,123,537	20.033	14.31	14.31	14.41	14.31	14.41	148,184	14.330	0.00%
2019-12-23	0	20.00	20.00	20.05	19.96	20.15	105,500	2,116,695	20.063	14.31	14.31	14.34	14.28	14.41	147,485	14.352	0.81%
2019-12-20	0	19.84	19.84	19.90	19.72	20.00	262,500	5,218,980	19.882	14.19	14.19	14.24	14.11	14.31	366,965	14.222	1.02%
2019-12-19	0	19.64	19.64	19.66	19.64	20.00	261,500	5,159,800	19.732	14.05	14.05	14.06	14.05	14.31	365,567	14.115	-0.81%
2019-12-18	0	19.80	19.80	19.82	19.80	20.00	249,500	4,957,620	19.870	14.16	14.16	14.18	14.16	14.31	348,791	14.214	-1.00%
2019-12-17	0	20.00	20.00	20.05	19.90	20.10	113,000	2,256,945	19.973	14.31	14.31	14.34	14.24	14.38	157,970	14.287	0.00%
2019-12-16	0	20.00	20.00	20.05	20.00	20.30	113,000	2,266,850	20.061	14.31	14.31	14.34	14.31	14.52	157,970	14.350	-0.50%
2019-12-13	0	20.10	20.10	20.20	20.00	20.30	177,134	3,557,736	20.085	14.38	14.38	14.45	14.31	14.52	247,626	14.367	0.25%
2019-12-12	0	20.05	20.00	20.05	19.86	20.15	143,500	2,873,475	20.024	14.34	14.31	14.34	14.21	14.41	200,607	14.324	0.96%
2019-12-11	0	19.86	19.86	19.88	19.82	20.40	244,798	4,869,780	19.893	14.21	14.21	14.22	14.18	14.59	342,218	14.230	-1.68%
2019-12-10	0	20.20	20.15	20.20	20.20	20.85	172,841	3,519,826	20.365	14.45	14.41	14.45	14.45	14.91	241,625	14.567	-2.98%
2019-12-09	0	21.05	21.00	21.05	20.80	21.10	241,000	5,054,700	20.974	14.89	14.86	14.89	14.72	14.93	340,630	14.839	1.69%
2019-12-06	0	20.70	20.65	20.70	20.60	20.85	156,942	3,250,897	20.714	14.65	14.61	14.65	14.57	14.75	221,822	14.655	0.24%
2019-12-05	0	20.65	20.65	20.70	20.65	20.75	45,000	931,050	20.690	14.61	14.61	14.65	14.61	14.68	63,603	14.638	-0.48%
2019-12-04	0	20.75	20.75	20.80	20.70	20.90	84,500	1,758,750	20.814	14.68	14.68	14.72	14.65	14.79	119,433	14.726	-1.19%
2019-12-03	0	21.00	20.95	21.00	20.60	21.10	238,172	4,972,118	20.876	14.86	14.82	14.86	14.57	14.93	336,633	14.770	0.48%
2019-12-02	0	20.90	20.90	20.95	20.90	21.45	153,000	3,216,725	21.024	14.79	14.79	14.82	14.79	15.18	216,251	14.875	-0.95%
2019-11-29	0	21.10	21.00	21.10	20.45	21.15	238,000	4,945,950	20.781	14.93	14.86	14.93	14.47	14.96	336,390	14.703	2.18%
2019-11-28	0	20.65	20.60	20.65	20.45	20.65	317,022	6,505,256	20.520	14.61	14.57	14.61	14.47	14.61	448,080	14.518	0.73%
2019-11-27	0	20.50	20.40	20.50	20.00	20.50	217,600	4,409,758	20.265	14.50	14.43	14.50	14.15	14.50	307,557	14.338	0.49%
2019-11-26	0	20.40	20.35	20.40	20.15	20.65	180,500	3,666,125	20.311	14.43	14.40	14.43	14.26	14.61	255,119	14.370	0.00%
2019-11-25	0	20.40	20.30	20.45	20.25	20.65	90,500	1,853,575	20.481	14.43	14.36	14.47	14.33	14.61	127,913	14.491	2.00%
2019-11-22	0	20.00	19.98	20.00	19.98	20.45	214,500	4,312,430	20.105	14.15	14.14	14.15	14.14	14.47	303,175	14.224	-1.96%
2019-11-21	0	20.40	20.25	20.40	20.20	20.40	119,500	2,427,450	20.313	14.43	14.33	14.43	14.29	14.43	168,902	14.372	0.00%
2019-11-20	0	20.40	20.40	20.45	20.20	20.50	97,524	1,985,169	20.356	14.43	14.43	14.47	14.29	14.50	137,841	14.402	-0.73%
2019-11-19	0	20.55	20.50	20.65	20.30	20.65	185,500	3,804,175	20.508	14.54	14.50	14.61	14.36	14.61	262,186	14.509	0.74%
2019-11-18	0	20.40	20.30	20.40	20.15	20.65	56,000	1,146,875	20.480	14.43	14.36	14.43	14.26	14.61	79,151	14.490	0.99%
2019-11-15	0	20.20	20.20	20.35	20.00	20.35	99,000	2,003,225	20.235	14.29	14.29	14.40	14.15	14.40	139,927	14.316	0.00%
2019-11-14	0	20.20	20.20	20.25	20.20	20.45	126,383	2,565,413	20.299	14.29	14.29	14.33	14.29	14.47	178,630	14.362	-0.49%
2019-11-13	0	20.30	20.30	20.35	20.30	20.75	152,500	3,111,325	20.402	14.36	14.36	14.40	14.36	14.68	215,544	14.435	-2.40%
2019-11-12	0	20.80	20.80	20.85	20.80	20.95	98,000	2,045,925	20.877	14.72	14.72	14.75	14.72	14.82	138,514	14.771	0.00%
2019-11-11	0	20.80	20.80	20.85	20.80	21.60	261,000	5,478,325	20.990	14.72	14.72	14.75	14.72	15.28	368,898	14.850	-3.26%
2019-11-08	0	21.50	21.50	21.60	21.40	21.65	273,000	5,877,975	21.531	15.21	15.21	15.28	15.14	15.32	385,859	15.233	0.70%
2019-11-07	0	21.35	21.30	21.35	21.15	21.45	256,104	5,449,610	21.279	15.11	15.07	15.11	14.96	15.18	361,978	15.055	1.18%
2019-11-06	0	21.10	21.05	21.20	21.05	21.25	98,066	2,071,351	21.122	14.93	14.89	15.00	14.89	15.03	138,607	14.944	0.24%
2019-11-05	0	21.05	21.00	21.05	20.85	21.15	102,000	2,141,700	20.997	14.89	14.86	14.89	14.75	14.96	144,167	14.856	0.00%
2019-11-04	0	21.05	21.00	21.05	21.00	21.30	87,000	1,834,500	21.086	14.89	14.86	14.89	14.86	15.07	122,966	14.919	0.72%
2019-11-01	0	20.90	20.90	20.95	20.65	21.00	131,000	2,731,075	20.848	14.79	14.79	14.82	14.61	14.86	185,156	14.750	1.21%
2019-10-31	0	20.65	20.65	20.85	20.60	21.05	212,500	4,412,525	20.765	14.61	14.61	14.75	14.57	14.89	300,348	14.691	-2.13%
2019-10-30	0	21.10	21.00	21.10	21.00	21.50	174,500	3,686,525	21.126	14.93	14.86	14.93	14.86	15.21	246,639	14.947	-2.09%
2019-10-29	0	21.55	21.35	21.55	20.50	21.80	406,500	8,661,275	21.307	15.25	15.11	15.25	14.50	15.42	574,549	15.075	5.64%
2019-10-28	0	20.40	20.40	20.45	20.30	20.50	87,500	1,784,675	20.396	14.43	14.43	14.47	14.36	14.50	123,673	14.431	0.49%
2019-10-25	0	20.30	20.30	20.35	20.25	20.40	114,895	2,333,458	20.309	14.36	14.36	14.40	14.33	14.43	162,393	14.369	-0.73%
2019-10-24	0	20.45	20.45	20.50	20.30	20.50	146,500	2,995,400	20.446	14.47	14.47	14.50	14.36	14.50	207,064	14.466	-0.24%
2019-10-23	0	20.50	20.45	20.50	20.25	20.50	100,500	2,046,300	20.361	14.50	14.47	14.50	14.33	14.50	142,047	14.406	0.00%
2019-10-22	0	20.50	20.50	20.55	20.25	20.50	90,500	1,847,150	20.410	14.50	14.50	14.54	14.33	14.50	127,913	14.441	1.23%
2019-10-21	0	20.25	20.20	20.25	20.20	20.70	107,000	2,168,100	20.263	14.33	14.29	14.33	14.29	14.65	151,234	14.336	-0.74%
2019-10-18	0	20.40	20.30	20.40	20.20	20.40	59,000	1,198,950	20.321	14.43	14.36	14.43	14.29	14.43	83,391	14.377	-0.24%
2019-10-17	0	20.45	20.30	20.45	20.00	20.45	172,500	3,493,150	20.250	14.47	14.36	14.47	14.15	14.47	243,812	14.327	1.49%
2019-10-16	0	20.15	20.10	20.15	19.88	20.30	101,500	2,040,850	20.107	14.26	14.22	14.26	14.07	14.36	143,461	14.226	-0.74%
2019-10-15	0	20.30	20.30	20.35	20.10	20.65	102,000	2,074,925	20.342	14.36	14.36	14.40	14.22	14.61	144,167	14.392	-1.69%
2019-10-14	0	20.65	20.50	20.65	20.45	20.70	189,500	3,904,300	20.603	14.61	14.50	14.61	14.47	14.65	267,840	14.577	1.47%
2019-10-11	0	20.35	20.20	20.40	19.74	20.40	362,564	7,290,083	20.107	14.40	14.29	14.43	13.97	14.43	512,449	14.226	2.57%
2019-10-10	0	19.84	19.84	19.86	19.42	20.60	1,044,548	20,562,157	19.685	14.04	14.04	14.05	13.74	14.57	1,476,368	13.928	-3.92%
2019-10-09	0	20.65	20.65	20.70	20.65	21.20	323,969	6,746,769	20.825	14.61	14.61	14.65	14.61	15.00	457,899	14.734	-2.36%
2019-10-08	0	21.15	21.10	21.15	21.05	21.65	400,000	8,523,422	21.309	14.96	14.93	14.96	14.89	15.32	565,362	15.076	-1.63%
2019-10-04	0	21.50	21.50	21.70	21.35	21.90	370,000	8,008,150	21.644	15.21	15.21	15.35	15.11	15.49	522,960	15.313	-1.38%
2019-10-03	0	21.80	21.80	22.00	21.50	21.90	118,013	2,555,721	21.656	15.42	15.42	15.57	15.21	15.49	166,800	15.322	0.46%
2019-10-02	0	21.70	21.70	21.75	21.70	22.20	137,014	2,985,999	21.793	15.35	15.35	15.39	15.35	15.71	193,656	15.419	-2.03%
2019-09-30	0	22.15	22.00	22.15	21.90	22.20	166,500	3,662,575	21.997	15.67	15.57	15.67	15.49	15.71	235,332	15.563	0.68%
2019-09-27	0	22.00	22.00	22.05	22.00	22.20	186,621	4,108,768	22.017	15.57	15.57	15.60	15.57	15.71	263,771	15.577	0.00%
2019-09-26	0	22.00	22.00	22.05	22.00	22.05	74,000	1,629,175	22.016	15.57	15.57	15.60	15.57	15.60	104,592	15.576	0.00%
2019-09-25	0	22.00	22.00	22.05	22.00	22.30	114,000	2,518,050	22.088	15.57	15.57	15.60	15.57	15.78	161,128	15.628	-1.57%
2019-09-24	0	22.35	22.20	22.35	22.00	22.35	214,000	4,741,025	22.154	15.81	15.71	15.81	15.57	15.81	302,468	15.674	0.45%
2019-09-23	0	22.25	22.20	22.25	22.15	22.80	216,100	4,812,620	22.270	15.74	15.71	15.74	15.67	16.13	305,437	15.757	-1.98%
2019-09-20	0	22.70	22.70	22.75	22.65	23.00	277,500	6,317,900	22.767	16.06	16.06	16.10	16.03	16.27	392,220	16.108	-1.73%
2019-09-19	0	23.10	23.00	23.10	22.90	23.20	164,500	3,783,675	23.001	16.34	16.27	16.34	16.20	16.41	232,505	16.274	0.22%
2019-09-18	0	23.05	23.05	23.10	23.00	23.25	186,500	4,303,675	23.076	16.31	16.31	16.34	16.27	16.45	263,600	16.327	0.00%
2019-09-17	0	23.05	23.05	23.10	23.05	23.50	247,500	5,742,675	23.203	16.31	16.31	16.34	16.31	16.63	349,818	16.416	-1.71%
2019-09-16	0	23.45	23.35	23.45	23.30	23.60	111,000	2,597,000	23.396	16.59	16.52	16.59	16.49	16.70	156,888	16.553	-0.42%
2019-09-13	0	23.55	23.55	23.60	23.30	23.60	163,500	3,838,825	23.479	16.66	16.66	16.70	16.49	16.70	231,092	16.612	1.29%
2019-09-12	0	23.25	23.25	23.35	23.20	23.70	243,500	5,680,425	23.328	16.45	16.45	16.52	16.41	16.77	344,164	16.505	-1.48%
2019-09-11	0	23.60	23.55	23.65	23.50	23.90	256,500	6,063,312	23.639	16.70	16.66	16.73	16.63	16.91	362,538	16.725	-1.01%
2019-09-10	0	24.65	24.60	24.70	24.35	25.00	500,999	12,332,924	24.617	16.87	16.83	16.90	16.66	17.11	732,173	16.844	0.20%
2019-09-09	0	24.60	24.55	24.60	24.20	24.60	203,000	4,954,800	24.408	16.83	16.80	16.83	16.56	16.83	296,670	16.701	0.61%
2019-09-06	0	24.45	24.35	24.45	24.05	24.45	257,448	6,260,431	24.317	16.73	16.66	16.73	16.46	16.73	376,241	16.639	1.88%
2019-09-05	0	24.00	24.00	24.05	23.85	24.30	215,000	5,178,925	24.088	16.42	16.42	16.46	16.32	16.63	314,207	16.483	-0.41%
2019-09-04	0	24.10	24.10	24.15	23.25	24.40	406,000	9,677,675	23.837	16.49	16.49	16.52	15.91	16.70	593,339	16.311	2.99%
2019-09-03	0	23.40	23.35	23.40	23.30	23.50	93,000	2,176,250	23.401	16.01	15.98	16.01	15.94	16.08	135,913	16.012	0.21%
2019-09-02	0	23.35	23.35	23.40	23.30	23.50	115,000	2,690,775	23.398	15.98	15.98	16.01	15.94	16.08	168,064	16.010	-1.06%
2019-08-30	0	23.60	23.60	23.65	23.50	24.00	115,500	2,733,450	23.666	16.15	16.15	16.18	16.08	16.42	168,795	16.194	-0.42%
2019-08-29	0	23.70	23.70	23.75	23.60	23.90	81,500	1,931,206	23.696	16.22	16.22	16.25	16.15	16.35	119,106	16.214	-0.84%
2019-08-28	0	23.90	23.75	23.90	23.55	23.95	143,500	3,410,700	23.768	16.35	16.25	16.35	16.11	16.39	209,715	16.264	0.63%
2019-08-27	0	23.75	23.75	23.95	23.70	23.95	165,000	3,933,752	23.841	16.25	16.25	16.39	16.22	16.39	241,135	16.313	0.00%
2019-08-26	0	23.75	23.55	23.80	23.35	23.80	251,500	5,918,900	23.534	16.25	16.11	16.29	15.98	16.29	367,549	16.104	-1.25%
2019-08-23	0	24.05	24.05	24.10	24.05	24.25	70,000	1,689,050	24.129	16.46	16.46	16.49	16.46	16.59	102,300	16.511	-0.62%
2019-08-22	0	24.20	24.20	24.25	23.95	24.50	171,500	4,141,675	24.150	16.56	16.56	16.59	16.39	16.76	250,635	16.525	-0.21%
2019-08-21	0	24.25	24.25	24.30	24.00	24.80	399,100	9,652,440	24.186	16.59	16.59	16.63	16.42	16.97	583,255	16.549	-1.82%
2019-08-20	0	24.70	24.65	24.80	24.25	25.00	322,000	7,926,775	24.617	16.90	16.87	16.97	16.59	17.11	470,579	16.845	-0.40%
2019-08-19	0	24.80	24.80	24.85	24.00	25.00	321,000	7,927,325	24.696	16.97	16.97	17.00	16.42	17.11	469,118	16.898	3.33%
2019-08-16	0	24.00	23.95	24.00	23.40	24.00	86,500	2,065,050	23.873	16.42	16.39	16.42	16.01	16.42	126,413	16.336	1.69%
2019-08-15	0	23.60	23.50	23.60	23.45	23.65	239,500	5,633,800	23.523	16.15	16.08	16.15	16.05	16.18	350,012	16.096	-0.42%
2019-08-14	0	23.70	23.65	23.70	23.60	23.95	188,500	4,472,175	23.725	16.22	16.18	16.22	16.15	16.39	275,479	16.234	0.42%
2019-08-13	0	23.60	23.60	23.75	23.60	24.50	424,000	10,111,725	23.848	16.15	16.15	16.25	16.15	16.76	619,645	16.319	-3.87%
2019-08-12	0	24.55	24.45	24.55	24.05	25.10	288,500	7,074,250	24.521	16.80	16.73	16.80	16.46	17.17	421,622	16.779	-2.19%
2019-08-09	0	25.10	25.00	25.10	25.00	25.20	95,316	2,389,998	25.074	17.17	17.11	17.17	17.11	17.24	139,297	17.158	0.00%
2019-08-08	0	25.10	25.10	25.25	24.95	25.30	173,000	4,349,600	25.142	17.17	17.17	17.28	17.07	17.31	252,827	17.204	0.40%
2019-08-07	0	25.00	24.95	25.00	24.80	25.05	162,636	4,051,968	24.914	17.11	17.07	17.11	16.97	17.14	237,681	17.048	0.81%
2019-08-06	0	24.80	24.70	24.80	24.10	24.80	252,500	6,177,550	24.466	16.97	16.90	16.97	16.49	16.97	369,010	16.741	-0.20%
2019-08-05	0	24.85	24.80	25.00	24.80	25.60	394,500	9,830,175	24.918	17.00	16.97	17.11	16.97	17.52	576,533	17.051	-3.12%
2019-08-02	0	25.65	25.55	25.65	25.50	25.70	344,000	8,780,650	25.525	17.55	17.48	17.55	17.45	17.59	502,731	17.466	-0.19%
2019-08-01	0	25.70	25.80	25.85	25.65	25.85	197,000	5,067,600	25.724	17.59	17.65	17.69	17.55	17.69	287,901	17.602	-0.58%
2019-07-31	0	25.85	25.80	25.95	25.75	26.10	86,000	2,220,425	25.819	17.69	17.65	17.76	17.62	17.86	125,683	17.667	-0.77%
2019-07-30	0	26.05	26.00	26.05	25.80	26.05	105,000	2,714,887	25.856	17.83	17.79	17.83	17.65	17.83	153,450	17.692	0.77%
2019-07-29	0	25.85	25.85	25.95	25.80	26.15	180,500	4,668,075	25.862	17.69	17.69	17.76	17.65	17.89	263,788	17.696	-1.15%
2019-07-26	0	26.15	26.10	26.20	26.00	26.30	186,500	4,883,725	26.186	17.89	17.86	17.93	17.79	18.00	272,556	17.918	-0.57%
2019-07-25	0	26.30	26.30	26.40	25.95	26.50	350,000	9,199,525	26.284	18.00	18.00	18.06	17.76	18.13	511,499	17.985	1.15%
2019-07-24	0	26.00	25.90	26.00	25.85	26.05	135,400	3,510,705	25.928	17.79	17.72	17.79	17.69	17.83	197,877	17.742	0.58%
2019-07-23	0	25.85	25.80	25.85	25.80	26.15	202,500	5,238,400	25.869	17.69	17.65	17.69	17.65	17.89	295,939	17.701	-0.77%
2019-07-22	0	26.05	26.00	26.05	25.95	26.35	166,500	4,339,475	26.063	17.83	17.79	17.83	17.76	18.03	243,328	17.834	-0.95%
2019-07-19	0	26.30	26.25	26.35	26.00	26.35	338,000	8,859,875	26.213	18.00	17.96	18.03	17.79	18.03	493,962	17.936	1.15%
2019-07-18	0	26.00	26.00	26.05	25.90	26.10	167,000	4,350,825	26.053	17.79	17.79	17.83	17.72	17.86	244,058	17.827	0.39%
2019-07-17	0	25.90	25.90	26.00	25.75	26.00	201,000	5,204,500	25.893	17.72	17.72	17.79	17.62	17.79	293,747	17.718	0.00%
2019-07-16	0	25.90	25.85	25.90	25.60	25.90	318,043	8,204,635	25.797	17.72	17.69	17.72	17.52	17.72	464,796	17.652	0.97%
2019-07-15	0	25.65	25.65	25.75	25.55	26.00	393,500	10,115,175	25.706	17.55	17.55	17.62	17.48	17.79	575,071	17.589	-0.77%
2019-07-12	0	25.85	25.80	25.85	25.80	26.00	470,500	12,161,337	25.848	17.69	17.65	17.69	17.65	17.79	687,601	17.687	-0.19%
2019-07-11	0	25.90	25.90	25.95	25.80	26.10	545,500	14,127,525	25.898	17.72	17.72	17.76	17.65	17.86	797,208	17.721	0.19%
2019-07-10	0	25.85	25.80	25.85	25.80	26.05	551,000	14,244,525	25.852	17.69	17.65	17.69	17.65	17.83	805,246	17.690	-0.58%
2019-07-09	0	26.00	25.95	26.00	25.85	26.30	542,010	14,076,462	25.971	17.79	17.76	17.79	17.69	18.00	792,108	17.771	-0.95%
2019-07-08	0	26.25	26.25	26.30	26.00	26.45	407,461	10,721,878	26.314	17.96	17.96	18.00	17.79	18.10	595,474	18.006	1.16%
2019-07-05	0	25.95	25.90	26.05	25.70	26.10	598,500	15,464,875	25.839	17.76	17.72	17.83	17.59	17.86	874,664	17.681	0.78%
2019-07-04	0	25.75	25.70	25.75	25.55	26.45	1,367,000	35,300,775	25.824	17.62	17.59	17.62	17.48	18.10	1,997,770	17.670	-1.72%
2019-07-03	0	26.20	26.20	26.30	26.00	26.60	768,500	20,167,300	26.242	17.93	17.93	18.00	17.79	18.20	1,123,106	17.957	-0.76%
2019-07-02	0	26.40	26.35	26.40	26.30	27.00	877,500	23,233,275	26.477	18.06	18.03	18.06	18.00	18.48	1,282,402	18.117	-1.86%
2019-06-28	0	26.90	26.85	26.90	26.40	29.40	1,505,655	40,834,903	27.121	18.41	18.37	18.41	18.06	20.12	2,200,404	18.558	-6.60%
2019-06-27	0	28.80	28.75	28.85	28.45	28.85	247,006	7,074,625	28.642	19.71	19.67	19.74	19.47	19.74	360,981	19.598	0.52%
2019-06-26	0	28.65	28.60	28.65	28.50	28.90	344,000	9,889,650	28.749	19.60	19.57	19.60	19.50	19.78	502,731	19.672	0.17%
2019-06-25	0	28.60	28.50	28.60	28.40	29.20	436,500	12,518,150	28.678	19.57	19.50	19.57	19.43	19.98	637,913	19.624	-2.05%
2019-06-24	0	29.20	29.05	29.20	28.90	29.50	268,016	7,830,371	29.216	19.98	19.88	19.98	19.78	20.19	391,686	19.991	-0.34%
2019-06-21	0	29.30	29.10	29.30	29.00	29.45	434,500	12,706,275	29.243	20.05	19.91	20.05	19.84	20.15	634,990	20.010	0.34%
2019-06-20	0	29.20	29.20	29.25	29.00	29.80	462,200	13,596,320	29.417	19.98	19.98	20.01	19.84	20.39	675,471	20.129	-0.34%
2019-06-19	0	29.30	29.15	29.30	29.00	29.35	262,000	7,655,500	29.219	20.05	19.95	20.05	19.84	20.08	382,894	19.994	1.03%
2019-06-18	0	29.00	29.00	29.10	28.85	29.15	354,000	10,259,625	28.982	19.84	19.84	19.91	19.74	19.95	517,345	19.831	0.52%
2019-06-17	0	28.85	28.60	28.85	28.55	29.00	310,000	8,929,075	28.803	19.74	19.57	19.74	19.54	19.84	453,042	19.709	0.87%
2019-06-14	0	28.60	28.55	28.60	28.40	28.65	281,000	8,016,850	28.530	19.57	19.54	19.57	19.43	19.60	410,661	19.522	0.00%
2019-06-13	0	28.60	28.60	28.70	28.30	28.95	448,217	12,844,398	28.657	19.57	19.57	19.64	19.36	19.81	655,036	19.609	0.70%
2019-06-12	0	28.40	28.40	28.60	27.85	28.60	465,500	13,130,125	28.206	19.43	19.43	19.57	19.06	19.57	680,294	19.301	1.43%
2019-06-11	0	28.00	27.95	28.00	27.70	28.10	503,000	14,051,412	27.935	19.16	19.13	19.16	18.95	19.23	735,098	19.115	0.36%
2019-06-10	0	27.90	27.85	27.90	27.75	28.30	356,796	9,985,725	27.987	19.09	19.06	19.09	18.99	19.36	521,431	19.151	0.36%
2019-06-06	0	27.80	27.70	27.80	27.45	27.80	180,500	5,003,025	27.718	19.02	18.95	19.02	18.78	19.02	263,788	18.966	0.72%
2019-06-05	0	27.60	27.40	27.60	27.30	27.75	235,000	6,473,150	27.545	18.89	18.75	18.89	18.68	18.99	343,435	18.848	1.10%
2019-06-04	0	27.30	27.10	27.30	27.10	27.45	76,000	2,073,275	27.280	18.68	18.54	18.68	18.54	18.78	111,068	18.667	-0.55%
2019-06-03	0	27.45	27.20	27.45	26.85	27.45	141,500	3,862,025	27.293	18.78	18.61	18.78	18.37	18.78	206,792	18.676	0.55%
2019-05-31	0	27.30	27.20	27.25	27.10	27.50	300,500	8,209,950	27.321	18.68	18.61	18.65	18.54	18.82	439,159	18.695	1.11%
2019-05-30	0	27.00	27.00	27.05	26.95	27.40	134,116	3,626,870	27.043	18.48	18.48	18.51	18.44	18.75	196,001	18.504	-0.37%
2019-05-29	0	27.10	27.10	27.20	27.10	27.50	192,500	5,249,525	27.270	18.54	18.54	18.61	18.54	18.82	281,325	18.660	-1.45%
2019-05-28	0	27.50	27.20	27.50	26.80	27.50	419,005	11,401,811	27.212	18.82	18.61	18.82	18.34	18.82	612,345	18.620	2.42%
2019-05-27	0	26.85	26.75	26.85	26.65	27.00	229,996	6,171,870	26.835	18.37	18.30	18.37	18.24	18.48	336,122	18.362	0.56%
2019-05-24	0	26.70	26.70	26.75	26.35	26.75	85,500	2,266,975	26.514	18.27	18.27	18.30	18.03	18.30	124,952	18.143	1.14%
2019-05-23	0	26.40	26.40	26.55	26.30	26.65	152,000	4,023,200	26.468	18.06	18.06	18.17	18.00	18.24	222,137	18.111	0.76%
2019-05-22	0	26.20	26.20	26.30	25.95	26.40	173,000	4,525,950	26.162	17.93	17.93	18.00	17.76	18.06	252,827	17.901	0.96%
2019-05-21	0	25.95	25.95	26.00	25.90	26.20	102,000	2,652,775	26.008	17.76	17.76	17.79	17.72	17.93	149,066	17.796	0.19%
2019-05-20	0	25.90	25.90	25.95	25.90	26.35	200,500	5,231,425	26.092	17.72	17.72	17.76	17.72	18.03	293,016	17.854	-1.52%
2019-05-17	0	26.30	26.25	26.30	26.25	26.55	96,000	2,526,862	26.321	18.00	17.96	18.00	17.96	18.17	140,297	18.011	0.00%
2019-05-16	0	26.30	26.30	26.35	26.20	26.40	84,000	2,210,487	26.315	18.00	18.00	18.03	17.93	18.06	122,760	18.007	0.19%
2019-05-15	0	26.25	26.25	26.30	26.25	26.60	114,250	3,015,775	26.396	17.96	17.96	18.00	17.96	18.20	166,968	18.062	-0.76%
2019-05-14	0	26.45	26.45	26.50	26.30	26.65	164,500	4,353,500	26.465	18.10	18.10	18.13	18.00	18.24	240,405	18.109	-1.12%
2019-05-10	0	26.75	26.75	26.80	26.70	27.05	89,500	2,398,887	26.803	18.30	18.30	18.34	18.27	18.51	130,798	18.340	0.00%
2019-05-09	0	26.75	26.70	26.80	26.70	27.10	149,000	4,005,600	26.883	18.30	18.27	18.34	18.27	18.54	217,753	18.395	-0.93%
2019-05-08	0	27.00	27.00	27.05	26.80	27.20	84,141	2,275,246	27.041	18.48	18.48	18.51	18.34	18.61	122,966	18.503	-0.37%
2019-05-07	0	27.10	27.10	27.20	26.95	27.25	136,553	3,696,938	27.073	18.54	18.54	18.61	18.44	18.65	199,562	18.525	0.74%
2019-05-06	0	26.90	26.90	26.95	26.85	27.25	225,000	6,077,550	27.011	18.41	18.41	18.44	18.37	18.65	328,821	18.483	-1.28%
2019-05-03	0	27.25	27.25	27.30	27.15	27.35	65,000	1,772,962	27.276	18.65	18.65	18.68	18.58	18.71	94,993	18.664	0.00%
2019-05-02	0	27.25	27.25	27.35	27.25	27.45	56,000	1,532,200	27.361	18.65	18.65	18.71	18.65	18.78	81,840	18.722	-0.73%
2019-04-30	0	27.45	27.35	27.45	27.30	27.50	49,500	1,358,125	27.437	18.78	18.71	18.78	18.68	18.82	72,341	18.774	-0.18%
2019-04-29	0	27.50	27.35	27.50	27.30	27.50	78,996	2,166,341	27.423	18.82	18.71	18.82	18.68	18.82	115,447	18.765	0.73%
2019-04-26	0	27.30	27.30	27.50	27.30	27.45	22,000	602,600	27.391	18.68	18.68	18.82	18.68	18.78	32,151	18.743	-0.73%
2019-04-25	0	27.50	27.40	27.50	27.30	27.50	37,500	1,029,650	27.457	18.82	18.75	18.82	18.68	18.82	54,803	18.788	0.73%
2019-04-24	0	27.30	27.30	27.45	27.30	27.45	43,500	1,192,600	27.416	18.68	18.68	18.78	18.68	18.78	63,572	18.760	0.00%
2019-04-23	0	27.30	27.30	27.35	27.00	27.35	47,500	1,293,650	27.235	18.68	18.68	18.71	18.48	18.71	69,418	18.636	0.55%
2019-04-18	0	27.15	27.15	27.20	27.00	27.25	49,500	1,341,175	27.094	18.58	18.58	18.61	18.48	18.65	72,341	18.540	-0.18%
2019-04-17	0	27.20	27.20	27.30	27.15	27.50	40,500	1,102,800	27.230	18.61	18.61	18.68	18.58	18.82	59,188	18.632	0.00%
2019-04-16	0	27.20	27.20	27.30	27.20	27.30	60,000	1,634,825	27.247	18.61	18.61	18.68	18.61	18.68	87,686	18.644	-0.18%
2019-04-15	0	27.25	27.25	27.30	27.25	27.50	53,500	1,463,800	27.361	18.65	18.65	18.68	18.65	18.82	78,186	18.722	-0.37%
2019-04-12	0	27.35	27.35	27.40	27.30	27.45	52,000	1,423,350	27.372	18.71	18.71	18.75	18.68	18.78	75,994	18.730	-0.36%
2019-04-11	0	27.45	27.40	27.45	27.40	27.70	60,500	1,665,325	27.526	18.78	18.75	18.78	18.75	18.95	88,416	18.835	-0.18%
2019-04-10	0	27.50	27.50	27.55	27.35	27.60	88,388	2,428,628	27.477	18.82	18.82	18.85	18.71	18.89	129,173	18.801	0.73%
2019-04-09	0	27.30	27.30	27.40	27.25	27.35	59,500	1,624,850	27.308	18.68	18.68	18.75	18.65	18.71	86,955	18.686	-0.36%
2019-04-08	0	27.40	27.40	27.55	27.30	27.60	66,406	1,821,067	27.423	18.75	18.75	18.85	18.68	18.89	97,047	18.765	0.00%
2019-04-04	0	27.40	27.35	27.45	27.30	27.50	32,500	891,900	27.443	18.75	18.71	18.78	18.68	18.82	47,496	18.778	0.00%
2019-04-03	0	27.40	27.40	27.45	27.25	27.60	72,000	1,975,900	27.443	18.75	18.75	18.78	18.65	18.89	105,223	18.778	-0.72%
2019-04-02	0	27.60	27.30	27.60	27.20	27.60	145,500	3,988,400	27.412	18.89	18.68	18.89	18.61	18.89	212,638	18.757	0.18%
2019-04-01	0	27.55	27.55	27.60	27.55	27.80	79,000	2,188,800	27.706	18.85	18.85	18.89	18.85	19.02	115,453	18.958	-0.36%
2019-03-29	0	27.65	27.65	27.70	27.35	27.75	124,000	3,425,362	27.624	18.92	18.92	18.95	18.71	18.99	181,217	18.902	0.91%
2019-03-28	0	27.40	27.35	27.50	27.05	27.60	120,500	3,295,150	27.346	18.75	18.71	18.82	18.51	18.89	176,102	18.712	0.92%
2019-03-27	0	27.15	27.15	27.25	26.95	27.30	143,500	3,891,775	27.120	18.58	18.58	18.65	18.44	18.68	209,715	18.557	0.00%
2019-03-26	0	27.15	27.10	27.15	27.10	27.25	77,500	2,106,175	27.176	18.58	18.54	18.58	18.54	18.65	113,261	18.596	0.00%
2019-03-25	0	27.15	27.15	27.20	27.15	27.30	74,500	2,027,100	27.209	18.58	18.58	18.61	18.58	18.68	108,876	18.618	-0.73%
2019-03-22	0	27.35	27.35	27.45	27.35	27.45	66,500	1,822,075	27.400	18.71	18.71	18.78	18.71	18.78	97,185	18.749	-0.18%
2019-03-21	0	27.40	27.40	27.45	27.35	27.45	57,500	1,575,375	27.398	18.75	18.75	18.78	18.71	18.78	84,032	18.747	0.00%
2019-03-20	0	27.40	27.40	27.50	27.20	27.40	68,000	1,859,825	27.350	18.75	18.75	18.82	18.61	18.75	99,377	18.715	0.18%
2019-03-19	0	27.35	27.35	27.40	27.30	27.45	23,500	644,025	27.405	18.71	18.71	18.75	18.68	18.78	34,344	18.752	-0.18%
2019-03-18	0	27.40	27.30	27.40	27.00	27.50	153,000	4,154,825	27.156	18.75	18.68	18.75	18.48	18.82	223,598	18.582	0.37%
2019-03-15	0	27.30	27.30	27.50	27.30	27.60	175,000	4,805,025	27.457	18.68	18.68	18.82	18.68	18.89	255,750	18.788	-0.73%
2019-03-14	0	27.50	27.50	27.55	27.50	27.55	45,500	1,252,475	27.527	18.82	18.82	18.85	18.82	18.85	66,495	18.836	0.18%
2019-03-13	0	27.45	27.45	27.55	27.10	27.55	178,500	4,885,600	27.370	18.78	18.78	18.85	18.54	18.85	260,865	18.728	0.37%
2019-03-12	0	27.35	27.30	27.35	27.30	27.45	95,000	2,597,950	27.347	18.71	18.68	18.71	18.68	18.78	138,836	18.712	-0.36%
2019-03-11	0	27.45	27.30	27.45	27.25	27.55	48,536	1,330,075	27.404	18.78	18.68	18.78	18.65	18.85	70,932	18.751	0.37%
2019-03-08	0	27.35	27.30	27.45	27.20	27.65	63,500	1,737,750	27.366	18.71	18.68	18.78	18.61	18.92	92,801	18.726	-1.08%
2019-03-07	0	27.65	27.60	27.75	27.50	27.85	68,068	1,884,583	27.687	18.92	18.89	18.99	18.82	19.06	99,476	18.945	-0.18%
2019-03-06	0	27.70	27.70	27.80	27.60	27.80	99,000	2,743,275	27.710	18.95	18.95	19.02	18.89	19.02	144,681	18.961	0.91%
2019-03-05	0	27.45	27.40	27.45	27.30	27.60	71,448	1,963,214	27.478	18.78	18.75	18.78	18.68	18.89	104,416	18.802	-0.36%
2019-03-04	0	27.55	27.50	27.55	27.35	27.60	123,000	3,383,825	27.511	18.85	18.82	18.85	18.71	18.89	179,755	18.825	0.73%
2019-03-01	0	27.35	27.35	27.40	27.20	27.45	83,000	2,271,900	27.372	18.71	18.71	18.75	18.61	18.78	121,298	18.730	0.00%
2019-02-28	0	27.35	27.30	27.40	27.25	27.60	95,500	2,623,250	27.469	18.71	18.68	18.75	18.65	18.89	139,566	18.796	-0.36%
2019-02-27	0	27.45	27.50	27.60	27.40	27.60	56,052	1,543,735	27.541	18.78	18.82	18.89	18.75	18.89	81,916	18.845	0.00%
2019-02-26	0	27.45	27.50	27.55	27.40	27.60	121,000	3,327,100	27.497	18.78	18.82	18.85	18.75	18.89	176,833	18.815	0.18%
2019-02-25	0	27.40	27.20	27.45	27.05	27.45	114,500	3,123,075	27.276	18.75	18.61	18.78	18.51	18.78	167,333	18.664	1.11%
2019-02-22	0	27.10	27.10	27.20	27.05	27.25	110,000	2,984,775	27.134	18.54	18.54	18.61	18.51	18.65	160,757	18.567	-0.37%
2019-02-21	0	27.20	27.20	27.25	27.20	27.35	72,500	1,979,050	27.297	18.61	18.61	18.65	18.61	18.71	105,953	18.678	-0.37%
2019-02-20	0	27.30	27.25	27.35	27.00	27.35	82,000	2,232,000	27.220	18.68	18.65	18.71	18.48	18.71	119,837	18.625	0.55%
2019-02-19	0	27.15	27.15	27.20	27.15	27.45	46,000	1,253,600	27.252	18.58	18.58	18.61	18.58	18.78	67,226	18.648	-0.37%
2019-02-18	0	27.25	27.25	27.40	27.20	27.45	61,000	1,666,350	27.317	18.65	18.65	18.75	18.61	18.78	89,147	18.692	0.93%
2019-02-15	0	27.00	27.00	27.05	27.00	27.60	120,000	3,262,625	27.189	18.48	18.48	18.51	18.48	18.89	175,371	18.604	-2.17%
2019-02-14	0	27.60	27.60	27.65	27.50	27.70	105,500	2,911,675	27.599	18.89	18.89	18.92	18.82	18.95	154,181	18.885	0.36%
2019-02-13	0	27.50	27.50	27.60	27.50	27.75	129,000	3,570,400	27.678	18.82	18.82	18.89	18.82	18.99	188,524	18.939	-0.18%
2019-02-12	0	27.55	27.55	27.60	27.20	27.60	138,068	3,798,845	27.514	18.85	18.85	18.89	18.61	18.89	201,776	18.827	0.92%
2019-02-11	0	27.30	27.30	27.40	27.10	27.55	180,500	4,943,450	27.388	18.68	18.68	18.75	18.54	18.85	263,788	18.740	0.92%
2019-02-08	0	27.05	27.05	27.10	26.75	27.25	176,982	4,778,920	27.002	18.51	18.51	18.54	18.30	18.65	258,646	18.477	-0.73%
2019-02-04	0	27.25	27.25	27.30	27.00	27.30	138,000	3,749,075	27.167	18.65	18.65	18.68	18.48	18.68	201,677	18.590	1.30%
2019-02-01	0	26.90	26.90	26.95	26.50	26.95	144,500	3,882,625	26.869	18.41	18.41	18.44	18.13	18.44	211,176	18.386	0.19%
2019-01-31	0	26.85	26.80	26.85	26.40	26.85	142,500	3,811,000	26.744	18.37	18.34	18.37	18.06	18.37	208,253	18.300	0.94%
2019-01-30	0	26.60	26.60	26.65	26.50	26.70	143,500	3,815,350	26.588	18.20	18.20	18.24	18.13	18.27	209,715	18.193	-0.19%
2019-01-29	0	26.65	26.65	26.75	26.35	26.75	127,500	3,390,150	26.589	18.24	18.24	18.30	18.03	18.30	186,332	18.194	0.57%
2019-01-28	0	26.50	26.50	26.55	26.40	26.55	73,200	1,937,190	26.464	18.13	18.13	18.17	18.06	18.17	106,976	18.109	0.38%
2019-01-25	0	26.40	26.35	26.45	26.30	26.50	105,500	2,786,875	26.416	18.06	18.03	18.10	18.00	18.13	154,181	18.075	-0.19%
2019-01-24	0	26.45	26.40	26.45	26.00	26.50	109,500	2,869,225	26.203	18.10	18.06	18.10	17.79	18.13	160,026	17.930	1.54%
2019-01-23	0	26.05	25.85	26.10	25.80	26.10	86,670	2,250,887	25.971	17.83	17.69	17.86	17.65	17.86	126,662	17.771	0.19%
2019-01-22	0	26.00	25.85	26.00	25.85	26.00	57,500	1,493,350	25.971	17.79	17.69	17.79	17.69	17.79	84,032	17.771	0.39%
2019-01-21	0	25.90	25.90	25.95	25.80	26.00	41,500	1,076,975	25.951	17.72	17.72	17.76	17.65	17.79	60,649	17.757	0.39%
2019-01-18	0	25.80	25.80	25.95	25.80	26.10	98,500	2,550,625	25.895	17.65	17.65	17.76	17.65	17.86	143,951	17.719	-0.58%
2019-01-17	0	25.95	25.85	25.95	25.80	26.15	195,000	5,050,750	25.901	17.76	17.69	17.76	17.65	17.89	284,978	17.723	-0.76%
2019-01-16	0	26.15	26.10	26.15	26.05	26.25	31,000	810,325	26.140	17.89	17.86	17.89	17.83	17.96	45,304	17.886	-0.19%
2019-01-15	0	26.20	26.05	26.20	26.00	26.40	53,500	1,398,050	26.132	17.93	17.83	17.93	17.79	18.06	78,186	17.881	0.00%
2019-01-14	0	26.20	26.05	26.20	26.00	26.20	53,000	1,384,825	26.129	17.93	17.83	17.93	17.79	17.93	77,456	17.879	0.77%
2019-01-11	0	26.00	26.00	26.15	25.85	26.15	40,500	1,052,550	25.989	17.79	17.79	17.89	17.69	17.89	59,188	17.783	0.58%
2019-01-10	0	25.85	25.85	25.90	25.85	26.10	60,500	1,572,100	25.985	17.69	17.69	17.72	17.69	17.86	88,416	17.781	-0.19%
2019-01-09	0	25.90	25.85	26.00	25.75	26.05	97,000	2,511,625	25.893	17.72	17.69	17.79	17.62	17.83	141,758	17.718	-0.19%
2019-01-08	0	25.95	25.95	26.00	25.80	26.00	54,053	1,400,178	25.904	17.76	17.76	17.79	17.65	17.79	78,994	17.725	0.78%
2019-01-07	0	25.75	25.70	25.75	25.65	25.85	67,000	1,724,875	25.744	17.62	17.59	17.62	17.55	17.69	97,916	17.616	-0.39%
2019-01-04	0	25.85	25.75	25.85	25.65	25.90	69,000	1,778,375	25.774	17.69	17.62	17.69	17.55	17.72	100,838	17.636	-0.58%
2019-01-03	0	26.00	25.90	26.00	25.80	26.00	36,500	945,125	25.894	17.79	17.72	17.79	17.65	17.79	53,342	17.718	0.00%
2019-01-02	0	26.00	26.00	26.15	26.00	26.35	40,000	1,044,900	26.123	17.79	17.79	17.89	17.79	18.03	58,457	17.875	-0.95%
2018-12-31	0	26.25	26.00	26.30	25.80	26.40	51,500	1,340,425	26.028	17.96	17.79	18.00	17.65	18.06	75,263	17.810	0.77%
2018-12-28	0	26.05	26.00	26.35	25.90	26.20	35,500	924,200	26.034	17.83	17.79	18.03	17.72	17.93	51,881	17.814	-0.19%
2018-12-27	0	26.10	26.00	26.10	25.70	26.25	102,500	2,660,550	25.957	17.86	17.79	17.86	17.59	17.96	149,796	17.761	0.77%
2018-12-24	0	25.90	25.85	26.25	25.80	26.00	29,000	751,125	25.901	17.72	17.69	17.96	17.65	17.79	42,381	17.723	0.19%
2018-12-21	0	25.85	25.85	25.90	25.80	26.20	121,500	3,149,675	25.923	17.69	17.69	17.72	17.65	17.93	177,563	17.738	-1.71%
2018-12-20	0	26.30	26.15	26.30	26.15	26.30	61,000	1,599,175	26.216	18.00	17.89	18.00	17.89	18.00	89,147	17.939	0.19%
2018-12-19	0	26.25	26.20	26.25	26.25	26.45	29,000	764,200	26.352	17.96	17.93	17.96	17.96	18.10	42,381	18.032	-0.57%
2018-12-18	0	26.40	26.25	26.40	26.20	26.45	70,500	1,854,950	26.311	18.06	17.96	18.06	17.93	18.10	103,031	18.004	0.19%
2018-12-17	0	26.35	26.25	26.35	26.25	26.40	30,500	802,700	26.318	18.03	17.96	18.03	17.96	18.06	44,574	18.008	0.38%
2018-12-14	0	26.25	26.25	26.30	26.20	26.35	72,500	1,902,150	26.237	17.96	17.96	18.00	17.93	18.03	105,953	17.953	-0.94%
2018-12-13	0	26.50	26.40	26.55	26.20	26.95	183,500	4,868,500	26.531	18.13	18.06	18.17	17.93	18.44	268,172	18.154	-0.38%
2018-12-12	0	26.60	26.50	26.65	26.50	26.70	28,500	757,250	26.570	18.20	18.13	18.24	18.13	18.27	41,651	18.181	0.76%
2018-12-11	0	26.40	26.35	26.45	26.35	26.50	45,500	1,201,550	26.408	18.06	18.03	18.10	18.03	18.13	66,495	18.070	0.19%
2018-12-10	0	26.35	26.30	26.35	26.25	26.85	129,500	3,414,850	26.369	18.03	18.00	18.03	17.96	18.37	189,255	18.044	-1.05%
2018-12-07	0	27.00	26.95	27.00	26.80	27.05	107,051	2,885,627	26.956	18.22	18.19	18.22	18.09	18.26	158,621	18.192	0.19%
2018-12-06	0	26.95	26.90	26.95	26.80	27.00	95,500	2,567,700	26.887	18.19	18.15	18.19	18.09	18.22	141,505	18.146	-0.37%
2018-12-05	0	27.05	27.00	27.05	26.90	27.20	139,500	3,763,875	26.981	18.26	18.22	18.26	18.15	18.36	206,702	18.209	-0.18%
2018-12-04	0	27.10	27.05	27.15	27.00	27.40	131,000	3,548,862	27.091	18.29	18.26	18.32	18.22	18.49	194,107	18.283	0.18%
2018-12-03	0	27.05	27.00	27.05	27.00	27.30	328,700	8,913,340	27.117	18.26	18.22	18.26	18.22	18.42	487,045	18.301	-0.55%
2018-11-30	0	27.20	26.80	27.20	26.80	27.20	276,100	7,449,455	26.981	18.36	18.09	18.36	18.09	18.36	409,106	18.209	0.37%
2018-11-29	0	27.10	27.05	27.10	26.90	27.30	196,500	5,317,550	27.061	18.29	18.26	18.29	18.15	18.42	291,160	18.263	-0.18%
2018-11-28	0	27.15	27.10	27.15	26.40	27.20	461,500	12,421,300	26.915	18.32	18.29	18.32	17.82	18.36	683,819	18.165	0.74%
2018-11-27	0	26.95	26.85	27.00	26.30	29.45	1,689,300	46,298,495	27.407	18.19	18.12	18.22	17.75	19.88	2,503,090	18.497	-6.59%
2018-11-26	0	28.85	28.80	28.85	28.00	28.95	597,000	17,018,675	28.507	19.47	19.44	19.47	18.90	19.54	884,594	19.239	3.78%
2018-11-23	0	27.80	27.70	27.80	27.50	28.15	159,500	4,424,500	27.740	18.76	18.69	18.76	18.56	19.00	236,336	18.721	-1.24%
2018-11-22	0	28.15	28.05	28.15	27.40	28.15	138,500	3,870,300	27.944	19.00	18.93	19.00	18.49	19.00	205,220	18.859	1.08%
2018-11-21	0	27.85	27.70	27.85	27.55	27.85	85,500	2,366,475	27.678	18.80	18.69	18.80	18.59	18.80	126,688	18.680	1.27%
2018-11-20	0	27.50	27.50	27.75	27.50	27.90	70,500	1,949,750	27.656	18.56	18.56	18.73	18.56	18.83	104,462	18.665	-0.72%
2018-11-19	0	27.70	27.70	27.95	27.20	27.95	56,500	1,561,100	27.630	18.69	18.69	18.86	18.36	18.86	83,718	18.647	0.00%
2018-11-16	0	27.70	27.70	27.80	27.50	27.80	74,734	2,066,685	27.654	18.69	18.69	18.76	18.56	18.76	110,736	18.663	-0.89%
2018-11-15	0	27.95	27.95	28.00	27.40	28.00	161,500	4,481,375	27.748	18.86	18.86	18.90	18.49	18.90	239,300	18.727	2.01%
2018-11-14	0	27.40	27.35	27.50	26.90	27.45	200,500	5,465,887	27.261	18.49	18.46	18.56	18.15	18.53	297,087	18.398	2.24%
2018-11-13	0	26.80	26.75	26.80	26.40	27.00	62,000	1,655,325	26.699	18.09	18.05	18.09	17.82	18.22	91,867	18.019	1.13%
2018-11-12	0	26.50	26.30	26.55	26.00	26.75	132,000	3,458,025	26.197	17.88	17.75	17.92	17.55	18.05	195,589	17.680	1.15%
2018-11-09	0	26.20	26.20	26.70	26.20	26.90	36,000	952,662	26.463	17.68	17.68	18.02	17.68	18.15	53,342	17.859	-2.42%
2018-11-08	0	26.85	26.65	26.85	26.60	26.90	58,500	1,567,300	26.791	18.12	17.99	18.12	17.95	18.15	86,681	18.081	1.13%
2018-11-07	0	26.55	26.60	26.65	26.35	26.80	34,917	930,358	26.645	17.92	17.95	17.99	17.78	18.09	51,738	17.982	1.34%
2018-11-06	0	26.20	26.20	26.45	26.10	26.50	45,500	1,197,112	26.310	17.68	17.68	17.85	17.61	17.88	67,419	17.756	-0.76%
2018-11-05	0	26.40	26.20	26.40	26.20	26.45	40,500	1,067,400	26.356	17.82	17.68	17.82	17.68	17.85	60,010	17.787	-0.56%
2018-11-02	0	26.55	26.55	26.60	26.50	26.95	102,500	2,741,025	26.742	17.92	17.92	17.95	17.88	18.19	151,878	18.048	-0.19%
2018-11-01	0	26.60	26.50	26.60	25.75	26.60	179,000	4,703,725	26.278	17.95	17.88	17.95	17.38	17.95	265,230	17.735	1.72%
2018-10-31	0	26.15	26.10	26.15	25.65	26.15	99,500	2,584,900	25.979	17.65	17.61	17.65	17.31	17.65	147,432	17.533	1.75%
2018-10-30	0	25.70	25.70	25.90	25.60	25.85	100,000	2,574,275	25.743	17.34	17.34	17.48	17.28	17.45	148,173	17.373	-1.15%
2018-10-29	0	26.00	25.85	26.00	25.45	26.00	74,030	1,894,810	25.595	17.55	17.45	17.55	17.18	17.55	109,693	17.274	0.78%
2018-10-26	0	25.80	25.70	25.95	25.50	26.00	209,000	5,376,875	25.727	17.41	17.34	17.51	17.21	17.55	309,682	17.363	0.78%
2018-10-25	0	25.60	25.60	25.70	25.20	25.90	143,770	3,670,306	25.529	17.28	17.28	17.34	17.01	17.48	213,029	17.229	-2.48%
2018-10-24	0	26.25	25.85	26.25	25.65	26.40	112,500	2,926,437	26.013	17.72	17.45	17.72	17.31	17.82	166,695	17.556	1.35%
2018-10-23	0	25.90	25.90	25.95	25.80	26.20	110,530	2,875,083	26.012	17.48	17.48	17.51	17.41	17.68	163,776	17.555	-0.38%
2018-10-22	0	26.00	26.05	26.20	26.00	26.50	96,000	2,519,425	26.244	17.55	17.58	17.68	17.55	17.88	142,246	17.712	-0.57%
2018-10-19	0	26.15	26.00	26.15	25.90	26.15	61,500	1,602,675	26.060	17.65	17.55	17.65	17.48	17.65	91,127	17.587	-0.38%
2018-10-18	0	26.25	26.20	26.25	25.70	26.30	100,000	2,596,325	25.963	17.72	17.68	17.72	17.34	17.75	148,173	17.522	2.14%
2018-10-16	0	25.70	25.70	25.75	25.50	25.80	118,291	3,040,820	25.706	17.34	17.34	17.38	17.21	17.41	175,276	17.349	0.39%
2018-10-15	0	25.60	25.60	25.65	25.50	25.90	201,000	5,152,375	25.634	17.28	17.28	17.31	17.21	17.48	297,828	17.300	-0.39%
2018-10-12	0	25.70	25.70	25.95	25.55	26.15	223,000	5,750,637	25.788	17.34	17.34	17.51	17.24	17.65	330,426	17.404	-0.96%
2018-10-11	0	25.95	25.95	26.00	25.80	26.40	352,055	9,133,452	25.943	17.51	17.51	17.55	17.41	17.82	521,651	17.509	-1.89%
2018-10-10	0	26.45	26.45	26.50	26.00	26.50	321,500	8,418,100	26.184	17.85	17.85	17.88	17.55	17.88	476,377	17.671	-0.75%
2018-10-09	0	26.65	26.50	26.65	26.50	26.80	399,000	10,605,350	26.580	17.99	17.88	17.99	17.88	18.09	591,211	17.938	-0.74%
2018-10-08	0	26.85	26.80	26.95	26.80	27.25	88,516	2,384,781	26.942	18.12	18.09	18.19	18.09	18.39	131,157	18.183	-1.47%
2018-10-05	0	27.25	27.10	27.25	26.80	27.25	96,500	2,603,600	26.980	18.39	18.29	18.39	18.09	18.39	142,987	18.209	0.93%
2018-10-04	0	27.00	27.00	27.10	26.95	27.25	571,000	15,416,425	26.999	18.22	18.22	18.29	18.19	18.39	846,069	18.221	0.00%
2018-10-03	0	27.00	26.95	27.00	26.80	27.25	307,000	8,305,925	27.055	18.22	18.19	18.22	18.09	18.39	454,892	18.259	-0.74%
2018-10-02	0	27.20	27.20	27.30	27.15	27.30	151,500	4,123,975	27.221	18.36	18.36	18.42	18.32	18.42	224,482	18.371	-0.73%
2018-09-28	0	27.40	27.25	27.40	27.15	27.60	206,000	5,619,425	27.279	18.49	18.39	18.49	18.32	18.63	305,237	18.410	-0.18%
2018-09-27	0	27.45	27.30	27.45	27.30	27.60	107,000	2,930,375	27.387	18.53	18.42	18.53	18.42	18.63	158,545	18.483	-0.54%
2018-09-26	0	27.60	27.55	27.60	27.50	28.30	230,500	6,368,500	27.629	18.63	18.59	18.63	18.56	19.10	341,539	18.646	-0.18%
2018-09-24	0	27.65	27.60	27.70	27.60	28.00	102,000	2,829,400	27.739	18.66	18.63	18.69	18.63	18.90	151,137	18.721	-0.36%
2018-09-21	0	27.75	27.75	27.80	27.70	27.85	140,500	3,903,887	27.786	18.73	18.73	18.76	18.69	18.80	208,183	18.752	0.36%
2018-09-20	0	27.65	27.65	27.70	27.55	27.70	109,500	3,027,725	27.650	18.66	18.66	18.69	18.59	18.69	162,250	18.661	0.36%
2018-09-19	0	27.55	27.55	27.60	27.50	27.80	224,000	6,203,425	27.694	18.59	18.59	18.63	18.56	18.76	331,908	18.690	-0.54%
2018-09-18	0	27.70	27.70	27.75	27.50	27.80	99,000	2,738,650	27.663	18.69	18.69	18.73	18.56	18.76	146,691	18.669	-0.36%
2018-09-17	0	27.80	27.75	27.80	27.50	27.80	58,500	1,622,650	27.738	18.76	18.73	18.76	18.56	18.76	86,681	18.720	0.00%
2018-09-14	0	27.80	27.75	27.80	27.70	28.00	168,800	4,691,140	27.791	18.76	18.73	18.76	18.69	18.90	250,116	18.756	0.18%
2018-09-13	0	27.75	27.70	27.80	27.65	28.40	127,000	3,555,875	27.999	18.73	18.69	18.76	18.66	19.17	188,180	18.896	-0.89%
2018-09-12	0	28.00	27.95	28.00	27.95	28.80	208,000	5,860,750	28.177	18.90	18.86	18.90	18.86	19.44	308,200	19.016	-2.78%
2018-09-11	0	28.80	28.40	28.80	27.80	29.05	232,000	6,594,925	28.426	19.44	19.17	19.44	18.76	19.61	343,762	19.185	0.52%
2018-09-10	0	29.70	29.70	29.90	29.70	29.95	300,000	8,934,800	29.783	19.34	19.34	19.47	19.34	19.50	460,811	19.389	-0.67%
2018-09-07	0	29.90	29.90	29.95	29.80	29.95	124,915	3,734,153	29.894	19.47	19.47	19.50	19.40	19.50	191,874	19.461	-0.17%
2018-09-06	0	29.95	29.90	29.95	29.80	30.00	127,500	3,811,400	29.893	19.50	19.47	19.50	19.40	19.53	195,845	19.461	0.17%
2018-09-05	0	29.90	29.90	30.00	29.80	30.10	113,500	3,404,150	29.993	19.47	19.47	19.53	19.40	19.60	174,340	19.526	0.50%
2018-09-04	0	29.75	29.75	30.10	29.60	30.20	117,500	3,491,600	29.716	19.37	19.37	19.60	19.27	19.66	180,484	19.346	0.34%
2018-09-03	0	29.65	29.65	29.70	29.55	29.80	72,000	2,136,075	29.668	19.30	19.30	19.34	19.24	19.40	110,595	19.314	-0.50%
2018-08-31	0	29.80	29.80	29.90	29.60	29.90	89,500	2,662,225	29.746	19.40	19.40	19.47	19.27	19.47	137,475	19.365	-0.50%
2018-08-30	0	29.95	29.80	29.95	29.75	29.95	51,016	1,521,748	29.829	19.50	19.40	19.50	19.37	19.50	78,362	19.419	1.01%
2018-08-29	0	29.65	29.65	30.05	29.60	30.05	108,500	3,225,975	29.732	19.30	19.30	19.56	19.27	19.56	166,660	19.357	-0.17%
2018-08-28	0	29.70	29.65	29.70	29.65	29.85	28,500	847,475	29.736	19.34	19.30	19.34	19.30	19.43	43,777	19.359	-0.34%
2018-08-27	0	29.80	29.70	29.80	29.45	30.00	98,000	2,896,000	29.551	19.40	19.34	19.40	19.17	19.53	150,532	19.238	1.36%
2018-08-24	0	29.40	29.40	29.45	29.35	29.55	76,000	2,237,275	29.438	19.14	19.14	19.17	19.11	19.24	116,739	19.165	-0.51%
2018-08-23	0	29.55	29.55	29.60	29.35	29.80	79,500	2,342,700	29.468	19.24	19.24	19.27	19.11	19.40	122,115	19.184	-0.17%
2018-08-22	0	29.60	29.55	29.60	29.60	30.00	70,500	2,096,150	29.733	19.27	19.24	19.27	19.27	19.53	108,291	19.357	-0.34%
2018-08-21	0	29.70	29.50	29.70	29.50	29.70	45,000	1,329,950	29.554	19.34	19.21	19.34	19.21	19.34	69,122	19.241	0.68%
2018-08-20	0	29.50	29.50	29.60	29.40	29.60	29,500	871,350	29.537	19.21	19.21	19.27	19.14	19.27	45,313	19.230	0.17%
2018-08-17	0	29.45	29.45	29.60	29.45	29.85	48,000	1,420,325	29.590	19.17	19.17	19.27	19.17	19.43	73,730	19.264	-0.17%
2018-08-16	0	29.50	29.45	29.65	29.15	29.60	62,000	1,822,725	29.399	19.21	19.17	19.30	18.98	19.27	95,234	19.139	0.68%
2018-08-15	0	29.30	29.30	29.45	29.30	29.45	56,900	1,670,415	29.357	19.08	19.08	19.17	19.08	19.17	87,400	19.112	-0.51%
2018-08-14	0	29.45	29.45	29.55	29.25	29.65	184,000	5,402,637	29.362	19.17	19.17	19.24	19.04	19.30	282,631	19.116	-1.01%
2018-08-13	0	29.75	29.50	29.75	29.45	30.00	182,500	5,402,950	29.605	19.37	19.21	19.37	19.17	19.53	280,327	19.274	-1.16%
2018-08-10	0	30.10	30.00	30.10	29.90	30.10	133,000	3,989,325	29.995	19.60	19.53	19.60	19.47	19.60	204,293	19.527	0.50%
2018-08-09	0	29.95	29.90	30.00	29.80	30.00	103,000	3,082,147	29.924	19.50	19.47	19.53	19.40	19.53	158,212	19.481	0.50%
2018-08-08	0	29.80	29.80	29.85	29.65	29.90	97,500	2,905,250	29.797	19.40	19.40	19.43	19.30	19.47	149,764	19.399	-0.17%
2018-08-07	0	29.85	29.75	29.85	29.55	29.85	84,515	2,515,908	29.769	19.43	19.37	19.43	19.24	19.43	129,818	19.380	0.84%
2018-08-06	0	29.60	29.35	29.60	29.30	29.60	114,836	3,377,295	29.410	19.27	19.11	19.27	19.08	19.27	176,392	19.147	1.02%
2018-08-03	0	29.30	29.30	29.45	29.25	29.50	224,500	6,579,425	29.307	19.08	19.08	19.17	19.04	19.21	344,840	19.080	0.17%
2018-08-02	0	29.25	29.20	29.25	29.10	29.80	348,500	10,224,762	29.339	19.04	19.01	19.04	18.94	19.40	535,309	19.101	-2.17%
2018-08-01	0	29.90	29.90	29.95	29.80	30.00	119,000	3,563,675	29.947	19.47	19.47	19.50	19.40	19.53	182,788	19.496	0.00%
2018-07-31	0	29.90	29.90	29.95	29.75	30.00	61,000	1,822,175	29.872	19.47	19.47	19.50	19.37	19.53	93,698	19.447	0.50%
2018-07-30	0	29.75	29.75	29.90	29.75	30.10	86,500	2,586,875	29.906	19.37	19.37	19.47	19.37	19.60	132,867	19.470	0.00%
2018-07-27	0	29.75	29.75	30.00	29.70	30.00	111,100	3,312,448	29.815	19.37	19.37	19.53	19.34	19.53	170,654	19.410	0.34%
2018-07-26	0	29.65	29.65	29.85	29.60	30.00	52,500	1,562,037	29.753	19.30	19.30	19.43	19.27	19.53	80,642	19.370	-0.50%
2018-07-25	0	29.80	29.80	29.85	29.70	30.30	226,000	6,745,722	29.848	19.40	19.40	19.43	19.34	19.73	347,144	19.432	-0.17%
2018-07-24	0	29.85	29.75	29.90	29.50	29.85	134,500	3,994,275	29.697	19.43	19.37	19.47	19.21	19.43	206,597	19.334	1.02%
2018-07-23	0	29.55	29.55	29.60	29.15	29.65	110,000	3,238,625	29.442	19.24	19.24	19.27	18.98	19.30	168,964	19.168	-0.51%
2018-07-20	0	29.70	29.45	29.70	29.30	29.70	70,500	2,083,121	29.548	19.34	19.17	19.34	19.08	19.34	108,291	19.236	0.68%
2018-07-19	0	29.50	29.50	29.55	29.30	29.65	46,000	1,356,175	29.482	19.21	19.21	19.24	19.08	19.30	70,658	19.194	-0.17%
2018-07-18	0	29.55	29.55	29.65	29.25	29.75	100,500	2,954,262	29.396	19.24	19.24	19.30	19.04	19.37	154,372	19.137	0.85%
2018-07-17	0	29.30	29.25	29.30	29.20	29.40	113,000	3,310,912	29.300	19.08	19.04	19.08	19.01	19.14	173,572	19.075	0.34%
2018-07-16	0	29.20	29.20	29.30	29.05	29.75	179,506	5,257,596	29.289	19.01	19.01	19.08	18.91	19.37	275,728	19.068	-1.68%
2018-07-13	0	29.70	29.70	29.75	29.60	29.80	241,000	7,170,675	29.754	19.34	19.34	19.37	19.27	19.40	370,185	19.371	0.34%
2018-07-12	0	29.60	29.60	29.75	29.40	29.80	206,500	6,099,051	29.535	19.27	19.27	19.37	19.14	19.40	317,191	19.228	0.85%
2018-07-11	0	29.35	29.30	29.45	29.05	29.55	140,000	4,099,293	29.281	19.11	19.08	19.17	18.91	19.24	215,045	19.062	-0.68%
2018-07-10	0	29.55	29.45	29.55	29.30	29.60	268,000	7,897,375	29.468	19.24	19.17	19.24	19.08	19.27	411,658	19.184	1.20%
2018-07-09	0	29.20	29.20	29.25	29.00	29.35	349,727	10,191,918	29.142	19.01	19.01	19.04	18.88	19.11	537,193	18.973	-0.51%
2018-07-06	0	29.35	29.20	29.35	29.10	29.45	184,500	5,394,975	29.241	19.11	19.01	19.11	18.94	19.17	283,399	19.037	-0.51%
2018-07-05	0	29.50	29.45	29.50	29.40	29.80	204,000	6,031,600	29.567	19.21	19.17	19.21	19.14	19.40	313,351	19.249	-0.67%
2018-07-04	0	29.70	29.65	29.70	29.60	30.00	163,065	4,856,546	29.783	19.34	19.30	19.34	19.27	19.53	250,474	19.389	-0.50%
2018-07-03	0	29.85	29.85	29.90	29.80	30.05	154,000	4,601,382	29.879	19.43	19.43	19.47	19.40	19.56	236,550	19.452	-0.50%
2018-06-29	0	30.00	30.00	30.15	29.95	30.15	144,000	4,326,312	30.044	19.53	19.53	19.63	19.50	19.63	221,189	19.559	-0.50%
2018-06-28	0	30.15	30.15	30.35	29.80	30.45	202,500	6,100,725	30.127	19.63	19.63	19.76	19.40	19.82	311,047	19.613	0.50%
2018-06-27	0	30.00	29.90	30.10	30.00	31.10	295,000	9,005,925	30.529	19.53	19.47	19.60	19.53	20.25	453,131	19.875	-1.80%
2018-06-26	0	30.55	30.55	30.60	30.35	31.10	178,500	5,440,425	30.479	19.89	19.89	19.92	19.76	20.25	274,182	19.842	-1.13%
2018-06-25	0	30.90	30.80	31.00	30.75	31.15	63,000	1,946,275	30.893	20.12	20.05	20.18	20.02	20.28	96,770	20.112	0.98%
2018-06-22	0	30.60	30.50	30.60	30.35	30.65	87,000	2,654,387	30.510	19.92	19.86	19.92	19.76	19.95	133,635	19.863	-0.49%
2018-06-21	0	30.75	30.75	30.80	30.60	31.00	68,000	2,091,375	30.756	20.02	20.02	20.05	19.92	20.18	104,450	20.023	-0.16%
2018-06-20	0	30.80	30.80	30.90	30.70	30.95	27,500	846,376	30.777	20.05	20.05	20.12	19.99	20.15	42,241	20.037	-0.16%
2018-06-19	0	30.85	30.70	30.85	30.60	31.05	130,435	4,011,161	30.752	20.08	19.99	20.08	19.92	20.21	200,353	20.020	-0.16%
2018-06-15	0	30.90	30.90	31.20	30.90	31.30	93,000	2,885,178	31.023	20.12	20.12	20.31	20.12	20.38	142,851	20.197	-0.80%
2018-06-14	0	31.15	30.95	31.15	30.95	31.30	48,500	1,508,615	31.105	20.28	20.15	20.28	20.15	20.38	74,498	20.250	0.16%
2018-06-13	0	31.10	31.00	31.10	30.90	31.25	34,500	1,068,800	30.980	20.25	20.18	20.25	20.12	20.34	52,993	20.169	0.48%
2018-06-12	0	30.95	30.90	31.05	30.90	31.25	72,500	2,251,875	31.060	20.15	20.12	20.21	20.12	20.34	111,363	20.221	-0.16%
2018-06-11	0	31.00	31.00	31.15	30.80	31.25	69,633	2,163,064	31.064	20.18	20.18	20.28	20.05	20.34	106,959	20.223	-0.32%
2018-06-08	0	31.10	31.05	31.10	31.00	31.15	38,500	1,196,575	31.080	20.25	20.21	20.25	20.18	20.28	59,137	20.234	-0.16%
2018-06-07	0	31.15	31.10	31.15	30.90	31.15	64,670	2,007,356	31.040	20.28	20.25	20.28	20.12	20.28	99,335	20.208	0.32%
2018-06-06	0	31.05	31.00	31.05	30.85	31.25	48,000	1,488,075	31.002	20.21	20.18	20.21	20.08	20.34	73,730	20.183	0.16%
2018-06-05	0	31.00	31.00	31.05	31.00	31.10	90,500	2,808,625	31.035	20.18	20.18	20.21	20.18	20.25	139,011	20.204	0.00%
2018-06-04	0	31.00	31.00	31.10	30.80	31.10	93,500	2,902,400	31.042	20.18	20.18	20.25	20.05	20.25	143,619	20.209	-0.32%
2018-06-01	0	31.10	30.95	31.10	30.90	31.15	78,000	2,417,975	31.000	20.25	20.15	20.25	20.12	20.28	119,811	20.182	-0.32%
2018-05-31	0	31.20	30.90	31.20	30.60	31.20	137,000	4,249,075	31.015	20.31	20.12	20.31	19.92	20.31	210,437	20.192	2.13%
2018-05-30	0	30.55	30.55	30.65	30.30	30.75	87,000	2,653,550	30.501	19.89	19.89	19.95	19.73	20.02	133,635	19.857	-0.97%
2018-05-29	0	30.85	30.60	30.85	30.50	31.00	45,500	1,394,050	30.638	20.08	19.92	20.08	19.86	20.18	69,890	19.946	0.16%
2018-05-28	0	30.80	30.70	31.00	30.60	31.30	61,000	1,877,550	30.780	20.05	19.99	20.18	19.92	20.38	93,698	20.038	0.16%
2018-05-25	0	30.75	30.75	30.80	30.75	31.30	40,525	1,251,787	30.889	20.02	20.02	20.05	20.02	20.38	62,248	20.110	-1.44%
2018-05-24	0	31.20	31.00	31.20	30.60	31.20	269,500	8,278,625	30.718	20.31	20.18	20.31	19.92	20.31	413,962	19.999	1.96%
2018-05-23	0	30.60	30.60	30.70	30.50	30.75	221,027	6,757,319	30.572	19.92	19.92	19.99	19.86	20.02	339,505	19.903	0.82%
2018-05-21	0	30.35	30.20	30.35	30.05	30.50	122,089	3,702,901	30.330	19.76	19.66	19.76	19.56	19.86	187,533	19.745	1.00%
2018-05-18	0	30.05	30.05	30.30	30.05	30.45	147,000	4,433,550	30.160	19.56	19.56	19.73	19.56	19.82	225,797	19.635	-0.66%
2018-05-17	0	30.25	30.05	30.25	30.05	30.85	178,500	5,395,125	30.225	19.69	19.56	19.69	19.56	20.08	274,182	19.677	-0.17%
2018-05-16	0	30.30	30.25	30.30	30.25	31.25	229,000	7,039,137	30.739	19.73	19.69	19.73	19.69	20.34	351,752	20.012	-2.10%
2018-05-15	0	30.95	30.90	31.00	30.90	31.30	227,629	7,060,486	31.018	20.15	20.12	20.18	20.12	20.38	349,646	20.193	-1.59%
2018-05-14	0	31.45	31.30	31.45	31.25	31.60	104,000	3,259,187	31.338	20.47	20.38	20.47	20.34	20.57	159,748	20.402	0.48%
2018-05-11	0	31.30	31.20	31.35	31.10	31.40	120,000	3,749,700	31.248	20.38	20.31	20.41	20.25	20.44	184,324	20.343	0.00%
2018-05-10	0	31.30	31.15	31.30	30.65	31.35	244,684	7,607,413	31.091	20.38	20.28	20.38	19.95	20.41	375,843	20.241	2.29%
2018-05-09	0	30.60	30.50	30.60	30.05	30.60	112,000	3,384,297	30.217	19.92	19.86	19.92	19.56	19.92	172,036	19.672	1.83%
2018-05-08	0	30.05	30.05	30.15	29.85	30.20	117,031	3,515,930	30.043	19.56	19.56	19.63	19.43	19.66	179,764	19.559	0.00%
2018-05-07	0	30.05	29.90	30.05	29.90	30.10	112,000	3,360,150	30.001	19.56	19.47	19.56	19.47	19.60	172,036	19.532	0.00%
2018-05-04	0	30.05	29.95	30.05	29.85	30.15	85,500	2,567,862	30.033	19.56	19.50	19.56	19.43	19.63	131,331	19.553	0.84%
2018-05-03	0	29.80	29.80	30.10	29.80	30.10	140,000	4,184,950	29.893	19.40	19.40	19.60	19.40	19.60	215,045	19.461	-0.67%
2018-05-02	0	30.00	30.00	30.05	29.90	30.05	135,000	4,046,825	29.976	19.53	19.53	19.56	19.47	19.56	207,365	19.515	0.00%
2018-04-30	0	30.00	30.00	30.10	30.00	30.20	128,000	3,844,262	30.033	19.53	19.53	19.60	19.53	19.66	196,613	19.552	-0.50%
2018-04-27	0	30.15	30.10	30.15	30.00	30.20	60,000	1,802,012	30.034	19.63	19.60	19.63	19.53	19.66	92,162	19.553	0.50%
2018-04-26	0	30.00	30.00	30.10	30.00	30.30	49,500	1,488,525	30.071	19.53	19.53	19.60	19.53	19.73	76,034	19.577	0.00%
2018-04-25	0	30.00	30.00	30.10	30.00	30.30	62,500	1,878,400	30.054	19.53	19.53	19.60	19.53	19.73	96,002	19.566	-0.33%
2018-04-24	0	30.10	30.10	30.15	30.10	30.20	67,500	2,033,037	30.119	19.60	19.60	19.63	19.60	19.66	103,682	19.608	-0.50%
2018-04-23	0	30.25	30.15	30.25	30.15	30.30	83,500	2,512,754	30.093	19.69	19.63	19.69	19.63	19.73	128,259	19.591	0.83%
2018-04-20	0	30.00	30.00	30.10	30.00	30.25	80,500	2,418,887	30.048	19.53	19.53	19.60	19.53	19.69	123,651	19.562	-0.83%
2018-04-19	0	30.25	30.20	30.25	30.15	30.35	70,000	2,116,650	30.238	19.69	19.66	19.69	19.63	19.76	107,523	19.686	0.83%
2018-04-18	0	30.00	30.00	30.10	30.00	30.15	160,500	4,819,325	30.027	19.53	19.53	19.60	19.53	19.63	246,534	19.548	-0.33%
2018-04-17	0	30.10	30.05	30.15	30.05	30.30	89,050	2,680,065	30.096	19.60	19.56	19.63	19.56	19.73	136,784	19.593	0.17%
2018-04-16	0	30.05	30.05	30.10	30.05	30.35	197,316	5,940,698	30.108	19.56	19.56	19.60	19.56	19.76	303,085	19.601	-0.83%
2018-04-13	0	30.30	30.30	30.55	30.25	30.65	44,500	1,352,475	30.393	19.73	19.73	19.89	19.69	19.95	68,354	19.786	-0.16%
2018-04-12	0	30.35	30.30	30.50	30.20	30.50	162,500	4,928,600	30.330	19.76	19.73	19.86	19.66	19.86	249,606	19.746	-0.33%
2018-04-11	0	30.45	30.45	30.50	30.40	31.00	179,000	5,480,843	30.619	19.82	19.82	19.86	19.79	20.18	274,950	19.934	-0.81%
2018-04-10	0	30.70	30.55	30.70	30.50	30.80	113,031	3,466,501	30.669	19.99	19.89	19.99	19.86	20.05	173,620	19.966	0.33%
2018-04-09	0	30.60	30.50	30.60	30.20	30.80	98,000	2,996,700	30.579	19.92	19.86	19.92	19.66	20.05	150,532	19.907	0.33%
2018-04-06	0	30.50	30.45	30.50	30.30	30.80	63,000	1,921,575	30.501	19.86	19.82	19.86	19.73	20.05	96,770	19.857	0.00%
2018-04-04	0	30.50	30.35	30.50	30.30	30.80	236,000	7,198,725	30.503	19.86	19.76	19.86	19.73	20.05	362,505	19.858	-0.16%
2018-04-03	0	30.55	30.45	30.55	30.40	30.90	234,000	7,143,162	30.526	19.89	19.82	19.89	19.79	20.12	359,432	19.873	-0.81%
2018-03-29	0	30.80	30.80	30.85	30.50	30.85	128,500	3,944,300	30.695	20.05	20.05	20.08	19.86	20.08	197,381	19.983	0.16%
2018-03-28	0	30.75	30.75	30.85	30.75	30.95	152,000	4,688,475	30.845	20.02	20.02	20.08	20.02	20.15	233,477	20.081	-0.32%
2018-03-27	0	30.85	30.90	31.05	30.80	31.30	229,543	7,100,032	30.931	20.08	20.12	20.21	20.05	20.38	352,586	20.137	-1.28%
2018-03-26	0	31.25	31.00	31.25	30.65	31.35	135,100	4,195,475	31.055	20.34	20.18	20.34	19.95	20.41	207,518	20.217	0.48%
2018-03-23	0	31.10	31.00	31.10	30.90	31.20	119,000	3,686,350	30.978	20.25	20.18	20.25	20.12	20.31	182,788	20.167	-0.48%
2018-03-22	0	31.25	31.20	31.35	31.25	31.55	141,500	4,434,475	31.339	20.34	20.31	20.41	20.34	20.54	217,349	20.403	-0.79%
2018-03-21	0	31.50	31.45	31.50	31.40	31.90	284,000	8,947,900	31.507	20.51	20.47	20.51	20.44	20.77	436,234	20.512	-1.25%
2018-03-20	0	31.90	31.90	32.00	31.70	32.00	70,000	2,230,375	31.863	20.77	20.77	20.83	20.64	20.83	107,523	20.743	0.00%
2018-03-19	0	31.90	31.90	31.95	31.75	32.00	92,000	2,934,100	31.892	20.77	20.77	20.80	20.67	20.83	141,315	20.763	-1.24%
2018-03-16	0	32.30	31.85	32.30	31.80	32.30	104,500	3,346,625	32.025	21.03	20.74	21.03	20.70	21.03	160,516	20.849	0.47%
2018-03-15	0	32.15	32.00	32.15	31.70	32.15	31,000	988,500	31.887	20.93	20.83	20.93	20.64	20.93	47,617	20.759	0.94%
2018-03-14	0	31.85	31.85	32.15	31.75	32.05	117,000	3,725,275	31.840	20.74	20.74	20.93	20.67	20.87	179,716	20.729	-0.47%
2018-03-13	0	32.00	31.90	32.00	31.80	32.10	97,000	3,101,175	31.971	20.83	20.77	20.83	20.70	20.90	148,996	20.814	0.00%
2018-03-12	0	32.00	31.85	32.00	31.90	32.10	158,000	5,054,490	31.990	20.83	20.74	20.83	20.77	20.90	242,694	20.827	0.16%
2018-03-09	0	31.95	31.95	32.00	31.50	32.35	133,500	4,283,975	32.090	20.80	20.80	20.83	20.51	21.06	205,061	20.891	-1.39%
2018-03-08	0	32.40	32.30	32.45	32.30	32.80	97,000	3,148,500	32.459	21.09	21.03	21.13	21.03	21.35	148,996	21.132	0.15%
2018-03-07	0	32.35	32.30	32.35	32.30	32.50	49,033	1,589,297	32.413	21.06	21.03	21.06	21.03	21.16	75,316	21.102	-0.31%
2018-03-06	0	32.45	32.40	32.55	32.40	32.60	69,200	2,247,885	32.484	21.13	21.09	21.19	21.09	21.22	106,294	21.148	0.31%
2018-03-05	0	32.35	32.35	32.40	32.00	32.40	161,009	5,191,338	32.243	21.06	21.06	21.09	20.83	21.09	247,316	20.991	-0.31%
2018-03-02	0	32.45	32.45	32.50	32.35	32.60	116,478	3,778,155	32.437	21.13	21.13	21.16	21.06	21.22	178,914	21.117	0.31%
2018-03-01	0	32.35	32.35	32.50	32.35	32.55	71,500	2,317,725	32.416	21.06	21.06	21.16	21.06	21.19	109,827	21.103	-0.92%
2018-02-28	0	32.65	32.55	32.65	32.40	32.70	56,500	1,836,425	32.503	21.26	21.19	21.26	21.09	21.29	86,786	21.160	0.62%
2018-02-27	0	32.45	32.45	32.70	32.40	32.75	79,000	2,576,800	32.618	21.13	21.13	21.29	21.09	21.32	121,347	21.235	0.00%
2018-02-26	0	32.45	32.45	32.55	32.40	32.80	62,000	2,024,900	32.660	21.13	21.13	21.19	21.09	21.35	95,234	21.262	-1.07%
2018-02-23	0	32.80	32.80	32.85	32.70	33.00	19,500	639,025	32.771	21.35	21.35	21.39	21.29	21.48	29,953	21.334	0.15%
2018-02-22	0	32.75	32.75	33.05	32.70	33.10	161,477	5,323,903	32.970	21.32	21.32	21.52	21.29	21.55	248,035	21.464	-0.76%
2018-02-21	0	33.00	32.90	33.05	32.50	33.05	472,149	15,538,663	32.911	21.48	21.42	21.52	21.16	21.52	725,238	21.426	0.92%
2018-02-20	0	32.70	32.60	32.70	32.25	32.70	126,132	4,103,276	32.532	21.29	21.22	21.29	21.00	21.29	193,743	21.179	1.08%
2018-02-15	0	32.35	32.25	32.35	32.20	32.35	76,000	2,451,400	32.255	21.06	21.00	21.06	20.96	21.06	116,739	20.999	0.31%
2018-02-14	0	32.25	32.10	32.25	31.60	32.25	100,078	3,249,676	32.471	21.00	20.90	21.00	20.57	21.00	153,723	21.140	-0.15%
2018-02-13	0	32.30	32.00	32.30	30.95	32.30	243,500	7,690,562	31.583	21.03	20.83	21.03	20.15	21.03	374,025	20.562	4.87%
2018-02-12	0	30.80	30.80	30.95	30.80	30.95	242,292	7,479,085	30.868	20.05	20.05	20.15	20.05	20.15	372,169	20.096	-0.16%
2018-02-09	0	30.85	30.80	30.85	30.60	31.60	447,000	13,782,287	30.833	20.08	20.05	20.08	19.92	20.57	686,608	20.073	-2.37%
2018-02-08	0	31.60	31.60	31.80	31.55	32.05	107,500	3,420,625	31.820	20.57	20.57	20.70	20.54	20.87	165,124	20.716	-0.78%
2018-02-07	0	31.85	31.70	31.85	31.60	32.15	159,395	5,074,399	31.835	20.74	20.64	20.74	20.57	20.93	244,836	20.726	0.16%
2018-02-06	0	31.80	31.70	31.80	31.60	32.50	399,871	12,732,734	31.842	20.70	20.64	20.70	20.57	21.16	614,216	20.730	-3.20%
2018-02-05	0	32.85	32.80	32.85	32.15	32.85	133,040	4,334,971	32.584	21.39	21.35	21.39	20.93	21.39	204,354	21.213	0.00%
2018-02-02	0	32.85	32.75	32.85	32.50	32.95	168,500	5,528,950	32.813	21.39	21.32	21.39	21.16	21.45	258,822	21.362	0.15%
2018-02-01	0	32.80	32.75	32.80	32.25	32.95	370,000	12,113,660	32.740	21.35	21.32	21.35	21.00	21.45	568,333	21.314	0.77%
2018-01-31	0	32.55	32.55	32.60	31.95	32.65	209,500	6,757,300	32.254	21.19	21.19	21.22	20.80	21.26	321,800	20.998	1.40%
2018-01-30	0	32.10	32.00	32.10	32.00	32.40	193,152	6,228,352	32.246	20.90	20.83	20.90	20.83	21.09	296,688	20.993	0.00%
2018-01-29	0	32.10	32.10	32.30	31.90	32.40	262,576	8,442,184	32.151	20.90	20.90	21.03	20.77	21.09	403,326	20.931	-0.31%
2018-01-26	0	32.20	32.05	32.20	32.00	32.30	117,000	3,764,950	32.179	20.96	20.87	20.96	20.83	21.03	179,716	20.949	0.00%
2018-01-25	0	32.20	32.20	32.30	31.95	32.30	163,000	5,244,675	32.176	20.96	20.96	21.03	20.80	21.03	250,374	20.947	0.63%
2018-01-24	0	32.00	32.00	32.15	32.00	32.45	212,359	6,816,259	32.098	20.83	20.83	20.93	20.83	21.13	326,191	20.897	-0.78%
2018-01-23	0	32.25	32.20	32.25	32.00	32.60	320,000	10,331,725	32.287	21.00	20.96	21.00	20.83	21.22	491,532	21.019	-0.92%
2018-01-22	0	32.55	32.40	32.55	32.30	32.65	129,000	4,185,375	32.445	21.19	21.09	21.19	21.03	21.26	198,149	21.122	-0.31%
2018-01-19	0	32.65	32.55	32.65	32.40	32.80	262,500	8,540,850	32.537	21.26	21.19	21.26	21.09	21.35	403,209	21.182	0.77%
2018-01-18	0	32.40	32.30	32.40	32.05	32.40	515,000	16,571,575	32.178	21.09	21.03	21.09	20.87	21.09	791,059	20.949	0.15%
2018-01-17	0	32.35	32.30	32.35	32.15	32.40	73,000	2,357,400	32.293	21.06	21.03	21.06	20.93	21.09	112,131	21.024	-0.31%
2018-01-16	0	32.45	32.40	32.45	32.10	32.45	92,500	2,988,329	32.306	21.13	21.09	21.13	20.90	21.13	142,083	21.032	0.15%
2018-01-15	0	32.40	32.35	32.40	32.10	32.45	120,500	3,898,550	32.353	21.09	21.06	21.09	20.90	21.13	185,092	21.063	0.31%
2018-01-12	0	32.30	32.20	32.30	32.10	32.30	109,500	3,528,500	32.224	21.03	20.96	21.03	20.90	21.03	168,196	20.979	-0.62%
2018-01-11	0	32.50	32.40	32.50	32.25	32.55	131,000	4,244,425	32.400	21.16	21.09	21.16	21.00	21.19	201,221	21.093	-0.15%
2018-01-10	0	32.55	32.50	32.55	32.25	32.60	149,000	4,837,650	32.467	21.19	21.16	21.19	21.00	21.22	228,869	21.137	-0.15%
2018-01-09	0	32.60	32.50	32.60	32.35	32.95	189,500	6,177,150	32.597	21.22	21.16	21.22	21.06	21.45	291,079	21.222	-0.46%
2018-01-08	0	32.75	32.75	32.85	32.75	32.90	131,378	4,309,298	32.801	21.32	21.32	21.39	21.32	21.42	201,801	21.354	-0.46%
2018-01-05	0	32.90	32.75	32.90	32.55	32.95	222,500	7,294,250	32.783	21.42	21.32	21.42	21.19	21.45	341,768	21.343	0.15%
2018-01-04	0	32.85	32.75	32.85	32.30	32.90	509,500	16,685,775	32.749	21.39	21.32	21.39	21.03	21.42	782,610	21.321	1.55%
2018-01-03	0	32.35	32.30	32.35	32.10	32.40	185,000	5,968,825	32.264	21.06	21.03	21.06	20.90	21.09	284,167	21.005	0.94%
2018-01-02	0	32.05	32.00	32.05	31.90	32.20	136,000	4,356,175	32.031	20.87	20.83	20.87	20.77	20.96	208,901	20.853	0.16%
2017-12-29	0	32.00	31.95	32.00	32.00	32.25	144,000	4,616,700	32.060	20.83	20.80	20.83	20.83	21.00	221,189	20.872	-0.78%
2017-12-28	0	32.25	32.20	32.25	32.10	32.35	83,500	2,687,525	32.186	21.00	20.96	21.00	20.90	21.06	128,259	20.954	-0.15%
2017-12-27	0	32.30	32.20	32.30	31.75	32.35	194,000	6,235,325	32.141	21.03	20.96	21.03	20.67	21.06	297,991	20.925	-0.62%
2017-12-22	0	32.50	32.40	32.50	32.35	33.00	116,500	3,794,925	32.574	21.16	21.09	21.16	21.06	21.48	178,948	21.207	-1.37%
2017-12-21	0	32.95	32.85	32.95	32.85	32.95	182,604	6,008,726	32.906	21.45	21.39	21.45	21.39	21.45	280,486	21.423	0.00%
2017-12-20	0	32.95	32.90	32.95	32.75	33.00	176,500	5,802,200	32.874	21.45	21.42	21.45	21.32	21.48	271,110	21.402	-0.15%
2017-12-19	0	33.00	32.95	33.00	32.85	33.00	503,500	16,595,550	32.960	21.48	21.45	21.48	21.39	21.48	773,394	21.458	0.46%
2017-12-18	0	32.85	32.80	32.85	32.65	32.85	321,001	10,533,007	32.813	21.39	21.35	21.39	21.26	21.39	493,069	21.362	0.00%
2017-12-15	0	32.85	32.80	32.85	32.45	32.85	503,144	16,457,112	32.709	21.39	21.35	21.39	21.13	21.39	772,847	21.294	1.08%
2017-12-14	0	32.50	32.40	32.50	32.00	32.50	304,500	9,868,275	32.408	21.16	21.09	21.16	20.83	21.16	467,723	21.099	0.46%
2017-12-13	0	32.35	32.25	32.35	32.10	32.45	270,000	8,724,000	32.311	21.06	21.00	21.06	20.90	21.13	414,730	21.035	0.62%
2017-12-12	0	32.15	32.10	32.15	31.95	32.15	196,000	6,287,625	32.080	20.93	20.90	20.93	20.80	20.93	301,063	20.885	0.63%
2017-12-11	0	31.95	31.90	31.95	31.60	32.15	246,000	7,828,225	31.822	20.80	20.77	20.80	20.57	20.93	377,865	20.717	-0.25%
2017-12-08	0	32.40	32.30	32.45	32.20	32.75	840,000	27,258,700	32.451	20.85	20.79	20.88	20.72	21.08	1,305,175	20.885	0.47%
2017-12-07	0	32.25	32.15	32.25	32.05	32.40	530,443	17,104,489	32.246	20.76	20.69	20.76	20.63	20.85	824,192	20.753	1.10%
2017-12-06	0	31.90	31.80	31.95	31.70	32.30	419,000	13,384,450	31.944	20.53	20.47	20.56	20.40	20.79	651,034	20.559	-1.24%
2017-12-05	0	32.30	32.20	32.30	31.70	32.50	962,500	30,955,650	32.162	20.79	20.72	20.79	20.40	20.92	1,495,513	20.699	1.73%
2017-12-04	0	31.75	31.70	31.75	31.55	31.90	393,009	12,456,788	31.696	20.43	20.40	20.43	20.31	20.53	610,649	20.399	0.32%
2017-12-01	0	31.65	31.60	31.65	31.55	31.70	350,000	11,065,237	31.615	20.37	20.34	20.37	20.31	20.40	543,823	20.347	0.64%
2017-11-30	0	31.45	31.25	31.45	30.90	31.45	493,317	15,396,506	31.210	20.24	20.11	20.24	19.89	20.24	766,506	20.087	0.16%
2017-11-29	0	31.40	31.40	31.45	31.20	31.90	514,000	16,243,425	31.602	20.21	20.21	20.24	20.08	20.53	798,643	20.339	-0.16%
2017-11-28	0	31.45	31.40	31.45	30.40	31.70	1,002,000	31,263,325	31.201	20.24	20.21	20.24	19.57	20.40	1,556,887	20.081	3.11%
2017-11-27	0	30.50	30.40	30.50	30.40	30.75	168,000	5,123,400	30.496	19.63	19.57	19.63	19.57	19.79	261,035	19.627	-0.81%
2017-11-24	0	30.75	30.75	30.80	30.45	30.80	182,376	5,595,080	30.679	19.79	19.79	19.82	19.60	19.82	283,372	19.745	0.99%
2017-11-23	0	30.45	30.40	30.45	30.30	30.55	64,500	1,963,325	30.439	19.60	19.57	19.60	19.50	19.66	100,219	19.590	0.33%
2017-11-22	0	30.35	30.30	30.35	30.15	30.60	139,000	4,207,025	30.266	19.53	19.50	19.53	19.40	19.69	215,975	19.479	-0.49%
2017-11-21	0	30.50	30.45	30.50	30.30	30.65	264,000	8,058,925	30.526	19.63	19.60	19.63	19.50	19.73	410,198	19.646	0.99%
2017-11-20	0	30.20	30.10	30.20	30.10	30.60	192,000	5,827,475	30.351	19.44	19.37	19.44	19.37	19.69	298,326	19.534	-1.15%
2017-11-17	0	30.55	30.50	30.55	30.50	30.60	114,100	3,482,695	30.523	19.66	19.63	19.66	19.63	19.69	177,286	19.644	-0.33%
2017-11-16	0	30.65	30.60	30.65	30.50	30.70	108,000	3,301,750	30.572	19.73	19.69	19.73	19.63	19.76	167,808	19.676	-0.49%
2017-11-15	0	30.80	30.60	30.80	30.60	30.80	82,509	2,529,273	30.655	19.82	19.69	19.82	19.69	19.82	128,201	19.729	0.33%
2017-11-14	0	30.70	30.60	30.75	30.60	30.80	62,500	1,918,100	30.690	19.76	19.69	19.79	19.69	19.82	97,111	19.752	-0.49%
2017-11-13	0	30.85	30.80	30.85	30.65	31.00	109,000	3,355,075	30.781	19.85	19.82	19.85	19.73	19.95	169,362	19.810	0.16%
2017-11-10	0	30.80	30.80	30.90	30.70	31.00	129,000	3,982,975	30.876	19.82	19.82	19.89	19.76	19.95	200,438	19.871	0.33%
2017-11-09	0	30.70	30.80	30.85	30.55	30.80	459,000	14,074,387	30.663	19.76	19.82	19.85	19.66	19.82	713,185	19.735	0.16%
2017-11-08	0	30.65	30.60	30.70	30.50	31.05	311,011	9,541,165	30.678	19.73	19.69	19.76	19.63	19.98	483,243	19.744	-0.97%
2017-11-07	0	30.95	30.90	30.95	30.60	31.15	115,494	3,560,939	30.832	19.92	19.89	19.92	19.69	20.05	179,452	19.843	-0.64%
2017-11-06	0	31.15	31.10	31.15	30.70	31.20	207,500	6,439,900	31.036	20.05	20.02	20.05	19.76	20.08	322,409	19.974	0.32%
2017-11-03	0	31.05	30.80	31.05	30.70	31.10	112,000	3,458,112	30.876	19.98	19.82	19.98	19.76	20.02	174,023	19.872	0.49%
2017-11-02	0	30.90	30.75	30.95	30.75	31.10	139,500	4,312,262	30.912	19.89	19.79	19.92	19.79	20.02	216,752	19.895	-0.64%
2017-11-01	0	31.10	31.00	31.10	31.00	31.20	107,500	3,340,825	31.077	20.02	19.95	20.02	19.95	20.08	167,031	20.001	-0.32%
2017-10-31	0	31.20	31.15	31.20	31.00	31.35	155,525	4,846,035	31.159	20.08	20.05	20.08	19.95	20.18	241,652	20.054	0.32%
2017-10-30	0	31.10	31.00	31.10	30.70	31.30	108,600	3,360,310	30.942	20.02	19.95	20.02	19.76	20.14	168,740	19.914	-0.16%
2017-10-27	0	31.15	31.05	31.15	31.00	31.20	206,500	6,414,900	31.065	20.05	19.98	20.05	19.95	20.08	320,856	19.993	0.00%
2017-10-26	0	31.15	31.00	31.15	31.00	31.80	232,400	7,225,032	31.089	20.05	19.95	20.05	19.95	20.47	361,098	20.008	-0.48%
2017-10-25	0	31.30	31.20	31.30	31.20	31.75	209,115	6,546,871	31.308	20.14	20.08	20.14	20.08	20.43	324,919	20.149	0.32%
2017-10-24	0	31.20	31.20	31.30	31.15	31.45	322,000	10,066,050	31.261	20.08	20.08	20.14	20.05	20.24	500,317	20.119	-0.79%
2017-10-23	0	31.45	31.40	31.45	31.25	31.95	264,885	8,372,847	31.609	20.24	20.21	20.24	20.11	20.56	411,573	20.344	-2.33%
2017-10-20	0	32.20	32.05	32.20	32.00	32.20	224,260	7,204,286	32.125	20.72	20.63	20.72	20.59	20.72	348,451	20.675	0.00%
2017-10-19	0	32.20	32.00	32.20	32.00	32.40	226,250	7,296,700	32.251	20.72	20.59	20.72	20.59	20.85	351,543	20.756	-0.31%
2017-10-18	0	32.30	32.15	32.30	32.10	32.30	195,000	6,281,887	32.215	20.79	20.69	20.79	20.66	20.79	302,987	20.733	0.62%
2017-10-17	0	32.10	31.95	32.10	31.95	32.10	166,500	5,338,137	32.061	20.66	20.56	20.66	20.56	20.66	258,704	20.634	0.31%
2017-10-16	0	32.00	31.90	32.00	31.80	32.00	249,000	7,957,700	31.959	20.59	20.53	20.59	20.47	20.59	386,891	20.568	0.00%
2017-10-13	0	32.00	31.90	32.00	31.70	32.00	156,500	5,000,900	31.955	20.59	20.53	20.59	20.40	20.59	243,167	20.566	0.00%
2017-10-12	0	32.00	31.95	32.00	31.65	32.00	242,450	7,723,942	31.858	20.59	20.56	20.59	20.37	20.59	376,714	20.503	1.11%
2017-10-11	0	31.65	31.55	31.65	31.40	31.70	304,500	9,617,600	31.585	20.37	20.31	20.37	20.21	20.40	473,126	20.328	0.48%
2017-10-10	0	31.50	31.45	31.50	31.05	31.50	267,093	8,381,320	31.380	20.27	20.24	20.27	19.98	20.27	415,004	20.196	0.64%
2017-10-09	0	31.30	31.20	31.30	31.10	31.60	120,500	3,762,237	31.222	20.14	20.08	20.14	20.02	20.34	187,230	20.094	-0.79%
2017-10-06	0	31.55	31.35	31.55	31.35	31.65	207,500	6,531,575	31.477	20.31	20.18	20.31	20.18	20.37	322,409	20.259	0.16%
2017-10-04	0	31.50	31.40	31.50	31.20	31.65	118,500	3,718,975	31.384	20.27	20.21	20.27	20.08	20.37	184,123	20.198	-0.16%
2017-10-03	0	31.55	31.35	31.55	31.20	31.70	360,000	11,336,162	31.489	20.31	20.18	20.31	20.08	20.40	559,361	20.266	0.80%
2017-09-29	0	31.30	31.10	31.30	30.40	31.30	214,000	6,611,250	30.894	20.14	20.02	20.14	19.57	20.14	332,509	19.883	2.79%
2017-09-28	0	30.45	30.40	30.45	30.40	30.50	135,500	4,125,675	30.448	19.60	19.57	19.60	19.57	19.63	210,537	19.596	0.00%
2017-09-27	0	30.45	30.25	30.45	30.25	30.70	211,000	6,429,700	30.473	19.60	19.47	19.60	19.47	19.76	327,848	19.612	-0.33%
2017-09-26	0	30.55	30.40	30.55	30.30	30.60	65,506	1,994,809	30.452	19.66	19.57	19.66	19.50	19.69	101,782	19.599	0.49%
2017-09-25	0	30.40	30.25	30.40	30.25	30.80	144,775	4,394,682	30.355	19.57	19.47	19.57	19.47	19.82	224,948	19.536	-0.65%
2017-09-22	0	30.60	30.60	30.65	30.60	31.00	157,478	4,830,768	30.676	19.69	19.69	19.73	19.69	19.95	244,686	19.743	-1.29%
2017-09-21	0	31.00	30.90	31.00	30.75	31.00	145,000	4,472,225	30.843	19.95	19.89	19.95	19.79	19.95	225,298	19.850	-0.16%
2017-09-20	0	31.05	30.95	31.05	30.90	31.45	143,517	4,445,171	30.973	19.98	19.92	19.98	19.89	20.24	222,994	19.934	-0.16%
2017-09-19	0	31.10	31.00	31.10	31.00	31.20	215,500	6,692,975	31.058	20.02	19.95	20.02	19.95	20.08	334,840	19.989	-0.16%
2017-09-18	0	31.15	31.10	31.15	31.00	31.50	153,500	4,778,025	31.127	20.05	20.02	20.05	19.95	20.27	238,505	20.033	-0.95%
2017-09-15	0	31.45	31.20	31.45	31.00	31.50	156,000	4,870,200	31.219	20.24	20.08	20.24	19.95	20.27	242,390	20.092	0.16%
2017-09-14	0	31.40	31.35	31.40	31.30	31.50	116,500	3,659,425	31.411	20.21	20.18	20.21	20.14	20.27	181,015	20.216	0.32%
2017-09-13	0	31.30	31.30	31.35	31.25	31.50	111,900	3,505,475	31.327	20.14	20.14	20.18	20.11	20.27	173,868	20.162	-0.32%
2017-09-12	0	31.40	31.40	31.50	31.15	31.95	396,550	12,498,722	31.519	20.21	20.21	20.27	20.05	20.56	616,151	20.285	-1.32%
2017-09-11	0	32.90	32.90	32.95	32.80	32.95	578,080	19,009,637	32.884	20.48	20.48	20.51	20.42	20.51	928,695	20.469	-0.15%
2017-09-08	0	32.95	32.90	32.95	32.80	33.00	298,500	9,820,550	32.900	20.51	20.48	20.51	20.42	20.54	479,545	20.479	0.15%
2017-09-07	0	32.90	32.85	32.90	32.60	33.00	207,859	6,836,475	32.890	20.48	20.45	20.48	20.29	20.54	333,929	20.473	0.00%
2017-09-06	0	32.90	32.80	32.90	32.60	32.90	241,000	7,893,100	32.751	20.48	20.42	20.48	20.29	20.48	387,171	20.387	0.30%
2017-09-05	0	32.80	32.75	32.80	32.60	32.85	144,000	4,715,225	32.745	20.42	20.39	20.42	20.29	20.45	231,338	20.382	0.61%
2017-09-04	0	32.60	32.60	32.65	32.60	32.75	157,000	5,133,000	32.694	20.29	20.29	20.32	20.29	20.39	252,223	20.351	-0.91%
2017-09-01	0	32.90	32.80	32.90	32.65	32.90	149,500	4,907,825	32.828	20.48	20.42	20.48	20.32	20.48	240,174	20.434	0.77%
2017-08-31	0	32.65	32.65	32.80	32.45	32.85	249,500	8,163,862	32.721	20.32	20.32	20.42	20.20	20.45	400,826	20.368	0.62%
2017-08-30	0	32.45	32.45	32.55	32.05	32.55	183,000	5,909,700	32.293	20.20	20.20	20.26	19.95	20.26	293,993	20.102	1.25%
2017-08-29	0	32.05	32.00	32.05	32.00	32.10	313,800	10,056,412	32.047	19.95	19.92	19.95	19.92	19.98	504,125	19.948	-0.16%
2017-08-28	0	32.10	32.05	32.10	32.00	32.30	195,000	6,256,787	32.086	19.98	19.95	19.98	19.92	20.11	313,271	19.972	-0.16%
2017-08-25	0	32.15	32.15	32.25	32.00	32.20	222,000	7,125,250	32.096	20.01	20.01	20.07	19.92	20.04	356,647	19.978	0.47%
2017-08-24	0	32.00	32.00	32.05	32.00	32.10	173,220	5,552,549	32.055	19.92	19.92	19.95	19.92	19.98	278,281	19.953	-0.16%
2017-08-22	0	32.05	32.05	32.10	32.00	32.20	104,620	3,358,397	32.101	19.95	19.95	19.98	19.92	20.04	168,074	19.982	0.16%
2017-08-21	0	32.00	31.95	32.00	32.00	32.10	269,500	8,634,550	32.039	19.92	19.89	19.92	19.92	19.98	432,956	19.943	0.00%
2017-08-18	0	32.00	32.00	32.05	32.00	32.20	176,500	5,652,637	32.026	19.92	19.92	19.95	19.92	20.04	283,550	19.935	-0.31%
2017-08-17	0	32.10	32.05	32.10	32.00	32.20	380,490	12,203,733	32.074	19.98	19.95	19.98	19.92	20.04	611,264	19.965	0.00%
2017-08-16	0	32.10	32.05	32.10	32.00	32.25	269,910	8,667,531	32.113	19.98	19.95	19.98	19.92	20.07	433,615	19.989	-0.31%
2017-08-15	0	32.20	32.15	32.25	32.15	32.50	202,000	6,516,350	32.259	20.04	20.01	20.07	20.01	20.23	324,516	20.080	-0.31%
2017-08-14	0	32.30	32.25	32.30	32.05	32.55	203,000	6,550,125	32.267	20.11	20.07	20.11	19.95	20.26	326,123	20.085	0.78%
2017-08-11	0	32.05	32.05	32.10	32.00	32.45	316,500	10,160,625	32.103	19.95	19.95	19.98	19.92	20.20	508,463	19.983	-0.77%
2017-08-10	0	32.30	32.30	32.35	32.15	32.65	250,500	8,098,975	32.331	20.11	20.11	20.14	20.01	20.32	402,432	20.125	-1.22%
2017-08-09	0	32.70	32.65	32.70	32.60	32.70	106,500	3,476,925	32.647	20.35	20.32	20.35	20.29	20.35	171,094	20.322	0.00%
2017-08-08	0	32.70	32.65	32.70	32.65	32.85	162,500	5,316,400	32.716	20.35	20.32	20.35	20.32	20.45	261,059	20.365	0.00%
2017-08-07	0	32.70	32.70	32.75	32.50	32.75	170,360	5,559,061	32.631	20.35	20.35	20.39	20.23	20.39	273,686	20.312	0.62%
2017-08-04	0	32.50	32.45	32.50	32.40	32.50	187,500	6,084,450	32.450	20.23	20.20	20.23	20.17	20.23	301,222	20.199	0.46%
2017-08-03	0	32.35	32.35	32.40	32.25	32.45	126,500	4,095,975	32.379	20.14	20.14	20.17	20.07	20.20	203,224	20.155	0.15%
2017-08-02	0	32.30	32.25	32.30	32.20	32.40	302,500	9,766,900	32.287	20.11	20.07	20.11	20.04	20.17	485,971	20.098	0.31%
2017-08-01	0	32.20	32.20	32.25	32.20	32.45	157,000	5,068,000	32.280	20.04	20.04	20.07	20.04	20.20	252,223	20.093	-0.31%
2017-07-31	0	32.30	32.20	32.30	32.10	32.50	283,000	9,110,675	32.193	20.11	20.04	20.11	19.98	20.23	454,644	20.039	0.16%
2017-07-28	0	32.25	32.25	32.30	32.20	32.30	160,500	5,175,950	32.249	20.07	20.07	20.11	20.04	20.11	257,846	20.074	-0.15%
2017-07-27	0	32.30	32.25	32.40	32.25	32.50	258,900	8,381,620	32.374	20.11	20.07	20.17	20.07	20.23	415,927	20.152	0.62%
2017-07-26	0	32.10	32.10	32.15	32.00	32.40	121,000	3,893,050	32.174	19.98	19.98	20.01	19.92	20.17	194,389	20.027	-0.31%
2017-07-25	0	32.20	32.20	32.30	31.90	32.30	190,000	6,109,137	32.153	20.04	20.04	20.11	19.86	20.11	305,238	20.014	0.78%
2017-07-24	0	31.95	31.85	31.95	31.75	32.00	211,500	6,750,550	31.917	19.89	19.83	19.89	19.76	19.92	339,778	19.868	0.00%
2017-07-21	0	31.95	31.90	31.95	31.75	32.00	255,500	8,135,300	31.841	19.89	19.86	19.89	19.76	19.92	410,465	19.820	0.16%
2017-07-20	0	31.90	31.85	31.90	31.60	32.05	356,000	11,328,325	31.821	19.86	19.83	19.86	19.67	19.95	571,920	19.808	0.00%
2017-07-19	0	31.90	31.90	31.95	31.50	32.00	381,500	12,166,700	31.892	19.86	19.86	19.89	19.61	19.92	612,886	19.851	1.27%
2017-07-18	0	31.50	31.50	31.55	31.40	32.05	1,390,798	43,858,902	31.535	19.61	19.61	19.64	19.55	19.95	2,234,340	19.629	-1.87%
2017-07-17	0	32.10	32.05	32.10	32.05	32.40	506,000	16,283,825	32.181	19.98	19.95	19.98	19.95	20.17	812,897	20.032	-0.62%
2017-07-14	0	32.30	32.30	32.35	32.15	32.50	737,203	23,767,486	32.240	20.11	20.11	20.14	20.01	20.23	1,184,329	20.068	-0.62%
2017-07-13	0	32.50	32.45	32.50	32.40	32.70	529,500	17,241,387	32.562	20.23	20.20	20.23	20.17	20.35	850,651	20.268	-0.46%
2017-07-12	0	32.65	32.60	32.70	32.65	32.90	305,990	9,996,858	32.671	20.32	20.29	20.35	20.32	20.48	491,578	20.336	-0.31%
2017-07-11	0	32.75	32.70	32.75	32.70	32.90	239,500	7,849,375	32.774	20.39	20.35	20.39	20.35	20.48	384,761	20.401	-0.30%
2017-07-10	0	32.85	32.80	32.85	32.80	32.95	221,500	7,279,950	32.867	20.45	20.42	20.45	20.42	20.51	355,843	20.458	0.00%
2017-07-07	0	32.85	32.85	32.90	32.85	32.95	302,356	9,946,337	32.896	20.45	20.45	20.48	20.45	20.51	485,740	20.477	-0.15%
2017-07-06	0	32.90	32.90	32.95	32.85	33.20	116,000	3,823,000	32.957	20.48	20.48	20.51	20.45	20.67	186,356	20.515	0.15%
2017-07-05	0	32.85	32.85	32.90	32.85	33.30	460,500	15,173,875	32.951	20.45	20.45	20.48	20.45	20.73	739,801	20.511	-0.90%
2017-07-04	0	33.15	33.05	33.35	33.00	34.00	508,000	16,944,200	33.355	20.63	20.57	20.76	20.54	21.16	816,110	20.762	-1.92%
2017-07-03	0	33.80	33.80	33.85	32.85	33.85	485,500	16,242,450	33.455	21.04	21.04	21.07	20.45	21.07	779,964	20.825	2.89%
2017-06-30	0	32.85	32.75	32.85	32.60	33.20	198,000	6,487,200	32.764	20.45	20.39	20.45	20.29	20.67	318,090	20.394	-0.15%
2017-06-29	0	32.90	32.85	32.90	32.75	33.05	277,679	9,130,680	32.882	20.48	20.45	20.48	20.39	20.57	446,096	20.468	0.15%
2017-06-28	0	32.85	32.80	32.85	32.75	32.90	315,000	10,334,892	32.809	20.45	20.42	20.45	20.39	20.48	506,053	20.423	-0.30%
2017-06-27	0	32.95	32.90	32.95	32.85	33.00	240,717	7,928,591	32.937	20.51	20.48	20.51	20.45	20.54	386,716	20.502	0.00%
2017-06-26	0	32.95	32.95	33.00	32.90	33.10	479,000	15,798,450	32.982	20.51	20.51	20.54	20.48	20.60	769,521	20.530	0.00%
2017-06-23	0	32.95	32.90	33.00	32.60	33.40	1,223,000	40,305,725	32.956	20.51	20.48	20.54	20.29	20.79	1,964,770	20.514	-1.35%
2017-06-22	0	33.40	33.40	33.50	33.30	34.80	1,270,500	43,243,000	34.036	20.79	20.79	20.85	20.73	21.66	2,041,079	21.186	-3.61%
2017-06-21	0	34.65	34.60	34.65	33.25	34.80	648,000	22,073,225	34.064	21.57	21.54	21.57	20.70	21.66	1,041,023	21.203	3.43%
2017-06-20	0	33.50	33.50	33.60	32.85	33.70	318,000	10,645,462	33.476	20.85	20.85	20.91	20.45	20.98	510,872	20.838	0.60%
2017-06-19	0	33.30	33.10	33.30	32.70	33.30	115,500	3,818,800	33.063	20.73	20.60	20.73	20.35	20.73	185,553	20.581	1.52%
2017-06-16	0	32.80	32.70	32.95	32.65	32.90	84,452	2,766,367	32.757	20.42	20.35	20.51	20.32	20.48	135,674	20.390	-0.30%
2017-06-15	0	32.90	32.75	32.90	32.60	32.90	144,000	4,711,388	32.718	20.48	20.39	20.48	20.29	20.48	231,338	20.366	0.46%
2017-06-14	0	32.75	32.65	32.80	32.60	33.00	143,000	4,683,175	32.749	20.39	20.32	20.42	20.29	20.54	229,732	20.385	-0.76%
2017-06-13	0	33.00	32.90	33.00	32.60	33.20	127,500	4,206,525	32.992	20.54	20.48	20.54	20.29	20.67	204,831	20.537	0.46%
2017-06-12	0	32.85	32.80	32.85	32.65	33.15	139,500	4,577,150	32.811	20.45	20.42	20.45	20.32	20.63	224,109	20.424	-1.05%
2017-06-09	0	33.20	33.15	33.20	33.00	33.35	86,000	2,852,050	33.163	20.67	20.63	20.67	20.54	20.76	138,160	20.643	-0.90%
2017-06-08	0	33.50	33.40	33.50	33.25	33.75	130,000	4,344,087	33.416	20.85	20.79	20.85	20.70	21.01	208,847	20.800	0.15%
2017-06-07	0	33.45	33.40	33.45	33.05	33.50	189,351	6,309,665	33.323	20.82	20.79	20.82	20.57	20.85	304,196	20.742	1.36%
2017-06-06	0	33.00	32.90	33.00	32.70	33.00	111,437	3,664,996	32.889	20.54	20.48	20.54	20.35	20.54	179,025	20.472	0.76%
2017-06-05	0	32.75	32.55	32.75	32.55	32.80	120,000	3,924,150	32.701	20.39	20.26	20.39	20.26	20.42	192,782	20.355	0.15%
2017-06-02	0	32.70	32.65	32.70	32.40	32.70	323,666	10,532,788	32.542	20.35	20.32	20.35	20.17	20.35	519,975	20.256	0.00%
2017-06-01	0	32.70	32.60	32.75	32.55	33.10	402,280	13,157,986	32.709	20.35	20.29	20.39	20.26	20.60	646,270	20.360	-1.51%
2017-05-31	0	33.20	32.95	33.10	32.95	33.30	932,250	30,903,387	33.149	20.67	20.51	20.60	20.51	20.73	1,497,675	20.634	-0.75%
2017-05-29	0	33.45	33.40	33.50	33.10	33.50	147,000	4,910,000	33.401	20.82	20.79	20.85	20.60	20.85	236,158	20.791	0.60%
2017-05-26	0	33.25	33.25	33.30	33.10	33.45	249,000	8,295,337	33.315	20.70	20.70	20.73	20.60	20.82	400,023	20.737	-0.75%
2017-05-25	0	33.50	33.40	33.45	33.00	33.50	351,500	11,693,850	33.268	20.85	20.79	20.82	20.54	20.85	564,691	20.708	1.67%
2017-05-24	0	32.95	32.80	33.00	32.60	32.95	142,000	4,658,437	32.806	20.51	20.42	20.54	20.29	20.51	228,125	20.421	0.00%
2017-05-23	0	32.95	32.85	32.95	32.60	33.00	222,500	7,282,837	32.732	20.51	20.45	20.51	20.29	20.54	357,450	20.374	0.15%
2017-05-22	0	32.90	32.85	32.90	32.75	33.15	171,432	5,632,178	32.854	20.48	20.45	20.48	20.39	20.63	275,408	20.450	-0.75%
2017-05-19	0	33.15	33.00	33.20	32.55	33.30	245,000	8,085,550	33.002	20.63	20.54	20.67	20.26	20.73	393,597	20.543	1.38%
2017-05-18	0	32.70	32.50	32.75	32.50	33.00	298,000	9,737,550	32.676	20.35	20.23	20.39	20.23	20.54	478,742	20.340	-0.91%
2017-05-17	0	33.00	32.95	33.10	32.85	33.65	275,500	9,139,450	33.174	20.54	20.51	20.60	20.45	20.95	442,595	20.650	-1.49%
2017-05-16	0	33.50	33.45	33.55	32.30	34.00	715,000	23,895,087	33.420	20.85	20.82	20.88	20.11	21.16	1,148,659	20.803	3.88%
2017-05-15	0	32.25	32.20	32.25	32.20	32.90	147,000	4,759,125	32.375	20.07	20.04	20.07	20.04	20.48	236,158	20.152	-1.23%
2017-05-12	0	32.65	32.55	32.65	32.50	32.80	78,000	2,544,075	32.616	20.32	20.26	20.32	20.23	20.42	125,308	20.303	-0.15%
2017-05-11	0	32.70	32.70	32.80	32.50	33.15	259,000	8,499,762	32.818	20.35	20.35	20.42	20.23	20.63	416,088	20.428	0.15%
2017-05-10	0	32.65	32.40	32.65	32.40	33.20	371,000	12,176,750	32.821	20.32	20.17	20.32	20.17	20.67	596,018	20.430	-0.46%
2017-05-09	0	32.80	32.75	32.90	31.80	33.00	548,911	17,842,138	32.505	20.42	20.39	20.48	19.79	20.54	881,835	20.233	3.14%
2017-05-08	0	31.80	31.75	31.80	31.20	31.80	207,850	6,550,910	31.517	19.79	19.76	19.79	19.42	19.79	333,914	19.619	1.92%
2017-05-05	0	31.20	31.15	31.20	30.75	31.20	158,000	4,899,800	31.011	19.42	19.39	19.42	19.14	19.42	253,830	19.303	0.32%
2017-05-04	0	31.10	31.05	31.10	30.70	31.10	174,000	5,374,050	30.885	19.36	19.33	19.36	19.11	19.36	279,534	19.225	0.48%
2017-05-02	0	30.95	30.80	30.95	30.00	30.95	161,500	4,949,375	30.646	19.27	19.17	19.27	18.67	19.27	259,452	19.076	2.48%
2017-04-28	0	30.20	30.15	30.20	30.00	30.65	480,000	14,505,700	30.220	18.80	18.77	18.80	18.67	19.08	771,128	18.811	-1.79%
2017-04-27	0	30.75	30.65	30.75	30.70	30.90	101,000	3,106,225	30.755	19.14	19.08	19.14	19.11	19.23	162,258	19.144	-0.49%
2017-04-26	0	30.90	30.80	30.90	30.75	31.05	178,000	5,490,375	30.845	19.23	19.17	19.23	19.14	19.33	285,960	19.200	-0.16%
2017-04-25	0	30.95	30.90	30.95	30.75	31.00	114,050	3,523,927	30.898	19.27	19.23	19.27	19.14	19.30	183,223	19.233	-0.48%
2017-04-24	0	31.10	30.90	31.10	30.70	31.25	259,000	8,017,050	30.954	19.36	19.23	19.36	19.11	19.45	416,088	19.268	0.16%
2017-04-21	0	31.05	31.00	31.05	30.85	31.35	247,000	7,664,350	31.030	19.33	19.30	19.33	19.20	19.51	396,810	19.315	-0.96%
2017-04-20	0	31.35	31.20	31.35	31.15	31.35	292,500	9,152,450	31.290	19.51	19.42	19.51	19.39	19.51	469,906	19.477	0.00%
2017-04-19	0	31.35	31.25	31.35	31.20	31.40	182,000	5,690,125	31.264	19.51	19.45	19.51	19.42	19.55	292,386	19.461	-0.48%
2017-04-18	0	31.50	31.45	31.50	30.95	31.90	353,500	11,105,075	31.415	19.61	19.58	19.61	19.27	19.86	567,904	19.555	1.12%
2017-04-13	0	31.15	31.15	31.20	30.95	31.20	83,000	2,581,175	31.098	19.39	19.39	19.42	19.27	19.42	133,341	19.358	0.65%
2017-04-12	0	30.95	30.95	31.10	30.80	31.10	128,000	3,965,325	30.979	19.27	19.27	19.36	19.17	19.36	205,634	19.283	-0.16%
2017-04-11	0	31.00	30.95	31.00	30.80	31.20	151,500	4,701,450	31.033	19.30	19.27	19.30	19.17	19.42	243,387	19.317	0.49%
2017-04-10	0	30.85	30.85	30.90	30.60	31.15	201,316	6,234,385	30.968	19.20	19.20	19.23	19.05	19.39	323,417	19.277	0.33%
2017-04-07	0	30.75	30.70	30.75	30.40	31.00	199,533	6,108,911	30.616	19.14	19.11	19.14	18.92	19.30	320,553	19.057	-0.49%
2017-04-06	0	30.90	30.80	30.95	30.80	31.05	350,000	10,815,800	30.902	19.23	19.17	19.27	19.17	19.33	562,281	19.236	-0.64%
2017-04-05	0	31.10	31.00	31.10	30.65	31.20	371,000	11,466,975	30.908	19.36	19.30	19.36	19.08	19.42	596,018	19.239	-0.16%
2017-04-03	0	31.15	31.10	31.20	30.65	31.30	401,500	12,487,437	31.102	19.39	19.36	19.42	19.08	19.48	645,016	19.360	-0.16%
2017-03-31	0	31.20	31.20	31.25	29.75	31.30	1,191,500	36,586,704	30.706	19.42	19.42	19.45	18.52	19.48	1,914,165	19.114	4.52%
2017-03-30	0	29.85	29.80	29.85	29.40	29.85	268,000	7,928,050	29.582	18.58	18.55	18.58	18.30	18.58	430,546	18.414	1.53%
2017-03-29	0	29.40	29.40	29.45	29.30	29.50	127,500	3,750,780	29.418	18.30	18.30	18.33	18.24	18.36	204,831	18.312	0.34%
2017-03-28	0	29.30	29.30	29.35	29.15	29.50	347,000	10,175,100	29.323	18.24	18.24	18.27	18.14	18.36	557,461	18.253	-0.51%
2017-03-27	0	29.45	29.45	29.50	29.30	29.55	303,000	8,915,450	29.424	18.33	18.33	18.36	18.24	18.39	486,775	18.315	-0.34%
2017-03-24	0	29.55	29.50	29.55	29.20	29.55	301,500	8,869,875	29.419	18.39	18.36	18.39	18.18	18.39	484,365	18.312	1.20%
2017-03-23	0	29.20	29.15	29.30	29.05	29.55	317,000	9,278,100	29.268	18.18	18.14	18.24	18.08	18.39	509,266	18.219	0.17%
2017-03-22	0	29.15	29.10	29.30	28.95	29.35	365,500	10,644,550	29.123	18.14	18.11	18.24	18.02	18.27	587,182	18.128	-1.02%
2017-03-21	0	29.45	29.40	29.45	29.30	29.65	278,000	8,199,700	29.495	18.33	18.30	18.33	18.24	18.46	446,612	18.360	0.00%
2017-03-20	0	29.45	29.40	29.45	29.00	29.50	340,500	10,012,775	29.406	18.33	18.30	18.33	18.05	18.36	547,019	18.304	1.55%
2017-03-17	0	29.00	28.95	29.05	28.60	29.00	341,500	9,871,400	28.906	18.05	18.02	18.08	17.80	18.05	548,625	17.993	1.40%
2017-03-16	0	28.60	28.60	28.65	28.20	28.65	258,000	7,350,875	28.492	17.80	17.80	17.83	17.55	17.83	414,481	17.735	1.78%
2017-03-15	0	28.10	28.00	28.15	27.80	28.10	253,065	7,076,972	27.965	17.49	17.43	17.52	17.30	17.49	406,553	17.407	0.72%
2017-03-14	0	27.90	27.85	27.90	27.85	28.00	173,276	4,836,870	27.914	17.37	17.34	17.37	17.34	17.43	278,371	17.376	-0.36%
2017-03-13	0	28.00	27.95	28.00	27.85	28.00	178,500	4,985,225	27.928	17.43	17.40	17.43	17.34	17.43	286,763	17.384	0.36%
2017-03-10	0	27.90	27.90	27.95	27.85	28.20	261,500	7,300,450	27.918	17.37	17.37	17.40	17.34	17.55	420,104	17.378	-0.36%
2017-03-09	0	28.00	27.95	28.00	27.90	28.30	370,000	10,355,225	27.987	17.43	17.40	17.43	17.37	17.62	594,411	17.421	-0.88%
2017-03-08	0	28.25	28.20	28.25	27.90	28.35	856,000	23,966,700	27.998	17.58	17.55	17.58	17.37	17.65	1,375,178	17.428	0.71%
2017-03-07	0	28.05	28.05	28.20	27.95	28.65	768,116	21,642,048	28.175	17.46	17.46	17.55	17.40	17.83	1,233,991	17.538	-1.23%
2017-03-06	0	28.40	28.35	28.40	28.35	29.00	643,000	18,355,487	28.547	17.68	17.65	17.68	17.65	18.05	1,032,990	17.769	-2.07%
2017-03-03	0	29.00	28.95	29.00	28.95	29.10	216,000	6,264,225	29.001	18.05	18.02	18.05	18.02	18.11	347,008	18.052	-0.34%
2017-03-02	0	29.10	29.05	29.10	29.00	29.20	471,500	13,713,839	29.086	18.11	18.08	18.11	18.05	18.18	757,473	18.105	0.34%
2017-03-01	0	29.00	28.95	29.00	28.85	29.10	172,000	4,978,250	28.943	18.05	18.02	18.05	17.96	18.11	276,321	18.016	0.17%
2017-02-28	0	28.95	28.90	29.00	28.90	29.20	292,500	8,481,350	28.996	18.02	17.99	18.05	17.99	18.18	469,906	18.049	-0.52%
2017-02-27	0	29.10	29.10	29.15	29.00	29.35	129,000	3,757,775	29.130	18.11	18.11	18.14	18.05	18.27	207,241	18.132	-0.51%
2017-02-24	0	29.25	29.25	29.30	29.15	29.45	111,500	3,262,700	29.262	18.21	18.21	18.24	18.14	18.33	179,127	18.214	-0.51%
2017-02-23	0	29.40	29.40	29.45	29.20	29.50	452,935	13,309,102	29.384	18.30	18.30	18.33	18.18	18.36	727,648	18.291	0.00%
2017-02-22	0	29.40	29.35	29.40	29.10	29.65	363,500	10,688,100	29.403	18.30	18.27	18.30	18.11	18.46	583,969	18.303	0.68%
2017-02-21	0	29.20	29.15	29.20	29.15	29.40	120,000	3,507,850	29.232	18.18	18.14	18.18	18.14	18.30	192,782	18.196	-1.02%
2017-02-20	0	29.50	29.40	29.50	29.20	29.50	300,000	8,800,725	29.336	18.36	18.30	18.36	18.18	18.36	481,955	18.260	0.85%
2017-02-17	0	29.25	29.20	29.35	29.20	29.55	251,500	7,365,575	29.287	18.21	18.18	18.27	18.18	18.39	404,039	18.230	-0.51%
2017-02-16	0	29.40	29.30	29.45	29.25	29.70	311,500	9,144,362	29.356	18.30	18.24	18.33	18.21	18.49	500,430	18.273	-1.01%
2017-02-15	0	29.70	29.70	29.75	29.65	30.15	267,000	7,959,287	29.810	18.49	18.49	18.52	18.46	18.77	428,940	18.556	-0.50%
2017-02-14	0	29.85	29.80	29.90	29.35	29.90	321,700	9,505,830	29.549	18.58	18.55	18.61	18.27	18.61	516,816	18.393	1.53%
2017-02-13	0	29.40	29.40	29.45	29.25	29.55	207,000	6,089,100	29.416	18.30	18.30	18.33	18.21	18.39	332,549	18.310	0.00%
2017-02-10	0	29.40	29.35	29.40	29.00	29.55	407,500	11,965,220	29.363	18.30	18.27	18.30	18.05	18.39	654,656	18.277	0.00%
2017-02-09	0	29.40	29.30	29.40	29.00	29.50	446,000	13,021,525	29.196	18.30	18.24	18.30	18.05	18.36	716,506	18.174	0.00%
2017-02-08	0	29.40	29.25	29.40	29.15	29.55	448,500	13,137,125	29.291	18.30	18.21	18.30	18.14	18.39	720,523	18.233	0.00%
2017-02-07	0	29.40	29.40	29.55	29.40	30.00	405,112	11,994,500	29.608	18.30	18.30	18.39	18.30	18.67	650,819	18.430	-1.84%
2017-02-06	0	29.95	29.95	30.00	29.45	30.05	612,700	18,254,578	29.794	18.64	18.64	18.67	18.33	18.71	984,313	18.546	1.35%
2017-02-03	0	29.55	29.50	29.65	29.00	29.70	381,500	11,222,047	29.416	18.39	18.36	18.46	18.05	18.49	612,886	18.310	2.07%
2017-02-02	0	28.95	28.90	28.95	28.85	29.25	460,000	13,347,650	29.017	18.02	17.99	18.02	17.96	18.21	738,998	18.062	0.00%
2017-02-01	0	28.95	28.95	29.00	28.75	29.05	462,000	13,358,300	28.914	18.02	18.02	18.05	17.90	18.08	742,211	17.998	-0.17%
2017-01-27	0	29.00	28.95	29.00	28.75	29.00	213,500	6,160,798	28.856	18.05	18.02	18.05	17.90	18.05	342,991	17.962	0.00%
2017-01-26	0	29.00	29.00	29.05	28.60	29.05	287,500	8,296,575	28.858	18.05	18.05	18.08	17.80	18.08	461,874	17.963	1.05%
2017-01-25	0	28.70	28.65	28.75	28.60	28.85	237,500	6,825,525	28.739	17.86	17.83	17.90	17.80	17.96	381,548	17.889	-0.17%
2017-01-24	0	28.75	28.65	28.70	28.50	28.85	252,500	7,232,500	28.644	17.90	17.83	17.86	17.74	17.96	405,645	17.830	-0.35%
2017-01-23	0	28.85	28.80	28.90	28.35	28.90	337,000	9,627,751	28.569	17.96	17.93	17.99	17.65	17.99	541,396	17.783	1.58%
2017-01-20	0	28.40	28.40	28.55	28.35	28.80	413,500	11,777,175	28.482	17.68	17.68	17.77	17.65	17.93	664,295	17.729	-1.39%
2017-01-19	0	28.80	28.80	28.90	28.70	29.10	182,500	5,270,275	28.878	17.93	17.93	17.99	17.86	18.11	293,189	17.976	-0.35%
2017-01-18	0	28.90	28.90	28.95	28.60	28.95	287,500	8,294,775	28.851	17.99	17.99	18.02	17.80	18.02	461,874	17.959	0.52%
2017-01-17	0	28.75	28.75	28.85	28.55	28.90	67,000	1,925,250	28.735	17.90	17.90	17.96	17.77	17.99	107,637	17.887	0.00%
2017-01-16	0	28.75	28.50	28.75	28.20	29.00	221,500	6,351,400	28.674	17.90	17.74	17.90	17.55	18.05	355,843	17.849	0.88%
2017-01-13	0	28.50	28.50	28.55	28.45	28.95	394,000	11,267,600	28.598	17.74	17.74	17.77	17.71	18.02	632,968	17.801	-0.87%
2017-01-12	0	28.75	28.75	28.80	28.75	29.50	348,500	10,094,275	28.965	17.90	17.90	17.93	17.90	18.36	559,871	18.030	-2.04%
2017-01-11	0	29.35	29.35	29.40	29.20	29.75	325,804	9,558,461	29.338	18.27	18.27	18.30	18.18	18.52	523,410	18.262	-0.84%
2017-01-10	0	29.60	29.60	29.70	29.30	30.00	404,400	11,925,615	29.490	18.42	18.42	18.49	18.24	18.67	649,675	18.356	-1.00%
2017-01-09	0	29.90	29.85	29.95	29.05	30.25	695,611	20,728,968	29.800	18.61	18.58	18.64	18.08	18.83	1,117,511	18.549	2.93%
2017-01-06	0	29.05	29.00	29.10	28.05	29.10	599,500	17,284,400	28.831	18.08	18.05	18.11	17.46	18.11	963,107	17.947	3.57%
2017-01-05	0	28.05	28.05	28.15	27.75	28.40	497,000	13,900,487	27.969	17.46	17.46	17.52	17.27	17.68	798,439	17.410	-0.36%
2017-01-04	0	28.15	28.10	28.15	28.05	28.30	297,500	8,373,750	28.147	17.52	17.49	17.52	17.46	17.62	477,939	17.521	-0.71%
2017-01-03	0	28.35	28.35	28.45	28.25	28.55	220,000	6,231,625	28.326	17.65	17.65	17.71	17.58	17.77	353,434	17.632	0.18%
2016-12-30	0	28.30	28.30	28.40	28.15	28.60	256,500	7,295,225	28.441	17.62	17.62	17.68	17.52	17.80	412,072	17.704	0.35%
2016-12-29	0	28.20	28.20	28.25	28.15	28.30	171,000	4,825,425	28.219	17.55	17.55	17.58	17.52	17.62	274,714	17.565	-0.35%
2016-12-28	0	28.30	28.30	28.50	28.10	28.50	141,417	3,995,521	28.253	17.62	17.62	17.74	17.49	17.74	227,189	17.587	0.00%
2016-12-23	0	28.30	28.20	28.30	28.15	28.50	195,000	5,510,150	28.257	17.62	17.55	17.62	17.52	17.74	313,271	17.589	-0.18%
2016-12-22	0	28.35	28.35	28.40	28.10	28.60	282,008	7,973,924	28.276	17.65	17.65	17.68	17.49	17.80	453,051	17.601	-1.05%
2016-12-21	0	28.65	28.40	28.65	28.20	28.85	418,156	11,946,935	28.571	17.83	17.68	17.83	17.55	17.96	671,775	17.784	1.60%
2016-12-20	0	28.20	28.15	28.20	28.10	29.15	557,500	15,884,025	28.492	17.55	17.52	17.55	17.49	18.14	895,633	17.735	-3.42%
2016-12-19	0	29.20	29.10	29.30	28.90	30.00	343,000	10,019,200	29.210	18.18	18.11	18.24	17.99	18.67	551,035	18.183	-2.01%
2016-12-16	0	29.80	29.70	29.80	28.95	30.30	708,000	21,072,900	29.764	18.55	18.49	18.55	18.02	18.86	1,137,414	18.527	3.11%
2016-12-15	0	28.90	28.85	28.95	28.60	29.60	497,000	14,381,325	28.936	17.99	17.96	18.02	17.80	18.42	798,439	18.012	-2.03%
2016-12-14	0	29.50	29.50	29.55	29.30	30.70	654,165	19,556,942	29.896	18.36	18.36	18.39	18.24	19.11	1,050,927	18.609	-2.96%
2016-12-13	0	30.40	30.40	30.45	30.40	30.80	333,500	10,167,162	30.486	18.92	18.92	18.95	18.92	19.17	535,773	18.977	-0.65%
2016-12-12	0	30.60	30.55	30.75	30.50	31.30	428,000	13,131,575	30.681	19.05	19.02	19.14	18.99	19.48	687,589	19.098	-1.16%
2016-12-09	0	31.30	31.30	31.40	31.00	31.90	477,500	14,940,850	31.290	19.27	19.27	19.33	19.09	19.64	775,536	19.265	-1.42%
2016-12-08	0	31.75	31.70	31.75	30.60	31.80	599,000	18,775,912	31.345	19.55	19.52	19.55	18.84	19.58	972,871	19.299	3.93%
2016-12-07	0	30.55	30.55	30.60	30.35	32.00	1,371,107	42,119,876	30.720	18.81	18.81	18.84	18.69	19.70	2,226,896	18.914	-4.23%
2016-12-06	0	31.90	31.90	32.00	31.70	33.25	698,500	22,608,325	32.367	19.64	19.64	19.70	19.52	20.47	1,134,475	19.928	-3.33%
2016-12-05	0	33.00	32.90	33.00	32.60	33.00	157,000	5,149,125	32.797	20.32	20.26	20.32	20.07	20.32	254,993	20.193	1.23%
2016-12-02	0	32.60	32.60	32.80	32.30	33.50	339,500	11,060,525	32.579	20.07	20.07	20.20	19.89	20.63	551,402	20.059	-1.06%
2016-12-01	0	32.95	32.90	33.20	32.90	34.10	917,500	30,527,700	33.273	20.29	20.26	20.44	20.26	21.00	1,490,166	20.486	-2.95%
2016-11-30	0	33.95	33.90	33.95	33.75	34.60	869,951	29,603,523	34.029	20.90	20.87	20.90	20.78	21.30	1,412,939	20.952	-1.31%
2016-11-29	0	34.40	34.40	34.45	33.30	38.05	1,550,500	54,865,325	35.386	21.18	21.18	21.21	20.50	23.43	2,518,259	21.787	-6.65%
2016-11-28	0	36.85	36.85	36.90	35.30	36.90	290,000	10,567,100	36.438	22.69	22.69	22.72	21.73	22.72	471,006	22.435	3.22%
2016-11-25	0	35.70	35.65	35.75	35.45	36.35	217,500	7,789,325	35.813	21.98	21.95	22.01	21.83	22.38	353,255	22.050	-0.83%
2016-11-24	0	36.00	35.95	36.05	35.70	36.20	88,900	3,197,325	35.965	22.17	22.13	22.20	21.98	22.29	144,388	22.144	0.70%
2016-11-23	0	35.75	35.70	35.85	35.75	36.05	112,500	4,042,875	35.937	22.01	21.98	22.07	22.01	22.20	182,718	22.126	-0.42%
2016-11-22	0	35.90	35.90	35.95	35.50	36.25	154,500	5,548,725	35.914	22.10	22.10	22.13	21.86	22.32	250,933	22.112	1.27%
2016-11-21	0	35.45	35.45	35.55	35.35	35.60	57,500	2,040,900	35.494	21.83	21.83	21.89	21.77	21.92	93,389	21.854	-0.14%
2016-11-18	0	35.50	35.45	35.55	35.25	35.80	176,998	6,287,228	35.521	21.86	21.83	21.89	21.70	22.04	287,473	21.871	0.42%
2016-11-17	0	35.35	35.35	35.40	35.10	35.55	112,000	3,962,812	35.382	21.77	21.77	21.80	21.61	21.89	181,906	21.785	0.14%
2016-11-16	0	35.30	35.25	35.40	34.95	35.40	88,500	3,110,000	35.141	21.73	21.70	21.80	21.52	21.80	143,738	21.637	1.00%
2016-11-15	0	34.95	34.90	35.05	34.60	35.45	202,000	7,056,175	34.932	21.52	21.49	21.58	21.30	21.83	328,080	21.507	-1.13%
2016-11-14	0	35.35	35.30	35.50	35.25	35.90	109,000	3,865,725	35.465	21.77	21.73	21.86	21.70	22.10	177,033	21.836	-1.26%
2016-11-11	0	35.80	35.80	35.85	35.60	36.40	167,500	6,005,638	35.855	22.04	22.04	22.07	21.92	22.41	272,047	22.076	-1.51%
2016-11-10	0	36.35	36.35	36.50	36.30	36.75	131,000	4,783,925	36.519	22.38	22.38	22.47	22.35	22.63	212,765	22.485	0.97%
2016-11-09	0	36.00	35.60	36.00	34.75	36.25	243,000	8,633,675	35.530	22.17	21.92	22.17	21.40	22.32	394,671	21.876	0.14%
2016-11-08	0	35.95	35.90	36.00	35.65	36.30	250,500	9,027,741	36.039	22.13	22.10	22.17	21.95	22.35	406,852	22.189	0.42%
2016-11-07	0	35.80	35.70	35.85	35.00	36.00	101,094	3,602,718	35.637	22.04	21.98	22.07	21.55	22.17	164,193	21.942	1.70%
2016-11-04	0	35.20	35.20	35.25	35.20	35.45	153,738	5,424,416	35.284	21.67	21.67	21.70	21.67	21.83	249,695	21.724	-0.42%
2016-11-03	0	35.35	35.35	35.50	35.25	36.10	95,500	3,396,025	35.560	21.77	21.77	21.86	21.70	22.23	155,107	21.895	-0.42%
2016-11-02	0	35.50	35.40	35.55	35.30	36.05	218,690	7,788,058	35.612	21.86	21.80	21.89	21.73	22.20	355,187	21.927	-1.39%
2016-11-01	0	36.00	36.00	36.05	35.85	36.10	152,000	5,474,006	36.013	22.17	22.17	22.20	22.07	22.23	246,872	22.173	0.00%
2016-10-31	0	36.00	35.95	36.00	35.80	36.30	91,525	3,303,007	36.089	22.17	22.13	22.17	22.04	22.35	148,651	22.220	-0.14%
2016-10-28	0	36.05	36.05	36.30	36.05	36.60	153,500	5,577,056	36.333	22.20	22.20	22.35	22.20	22.53	249,308	22.370	-0.69%
2016-10-27	0	36.30	36.30	36.35	36.25	36.90	188,500	6,869,775	36.444	22.35	22.35	22.38	22.32	22.72	306,154	22.439	-1.76%
2016-10-26	0	36.95	36.90	36.95	36.90	37.25	74,000	2,745,050	37.095	22.75	22.72	22.75	22.72	22.93	120,188	22.840	-1.20%
2016-10-25	0	37.40	37.30	37.40	37.20	37.55	78,500	2,934,900	37.387	23.03	22.97	23.03	22.90	23.12	127,497	23.019	-0.40%
2016-10-24	0	37.55	37.45	37.55	37.15	37.55	44,900	1,678,980	37.394	23.12	23.06	23.12	22.87	23.12	72,925	23.023	0.94%
2016-10-20	0	37.20	37.20	37.30	37.00	37.45	58,458	2,177,152	37.243	22.90	22.90	22.97	22.78	23.06	94,945	22.931	-0.53%
2016-10-19	0	37.40	37.25	37.50	37.15	37.55	76,500	2,854,475	37.313	23.03	22.93	23.09	22.87	23.12	124,248	22.974	0.94%
2016-10-18	0	37.05	37.05	37.10	36.85	37.15	69,000	2,555,725	37.039	22.81	22.81	22.84	22.69	22.87	112,067	22.805	0.27%
2016-10-17	0	36.95	36.95	37.00	36.90	37.55	49,000	1,819,725	37.137	22.75	22.75	22.78	22.72	23.12	79,584	22.866	-1.07%
2016-10-14	0	37.35	37.30	37.40	36.85	37.45	146,000	5,441,250	37.269	23.00	22.97	23.03	22.69	23.06	237,127	22.947	1.22%
2016-10-13	0	36.90	36.85	37.00	36.85	37.80	125,000	4,641,812	37.134	22.72	22.69	22.78	22.69	23.27	203,020	22.864	-1.73%
2016-10-12	0	37.55	37.45	37.70	37.40	38.00	169,500	6,403,337	37.778	23.12	23.06	23.21	23.03	23.40	275,295	23.260	-1.18%
2016-10-11	0	38.00	37.95	38.00	37.70	38.40	633,000	24,132,800	38.124	23.40	23.37	23.40	23.21	23.64	1,028,093	23.473	1.20%
2016-10-07	0	37.55	37.50	37.55	37.45	37.80	191,588	7,198,484	37.573	23.12	23.09	23.12	23.06	23.27	311,169	23.134	-0.53%
2016-10-06	0	37.75	37.75	37.80	37.30	38.00	294,000	11,109,461	37.787	23.24	23.24	23.27	22.97	23.40	477,503	23.266	-0.26%
2016-10-05	0	37.85	37.80	37.85	37.10	37.90	369,500	13,902,412	37.625	23.30	23.27	23.30	22.84	23.34	600,127	23.166	2.30%
2016-10-04	0	37.00	36.95	37.00	36.10	37.40	398,500	14,761,000	37.041	22.78	22.75	22.78	22.23	23.03	647,227	22.807	2.07%
2016-10-03	0	36.25	36.05	36.30	35.95	36.60	171,500	6,210,750	36.214	22.32	22.20	22.35	22.13	22.53	278,543	22.297	0.69%
2016-09-30	0	36.00	35.95	36.00	35.85	36.50	170,000	6,126,500	36.038	22.17	22.13	22.17	22.07	22.47	276,107	22.189	-1.37%
2016-09-29	0	36.50	36.50	36.65	36.20	37.10	174,761	6,432,407	36.807	22.47	22.47	22.57	22.29	22.84	283,840	22.662	-0.41%
2016-09-28	0	36.65	36.60	36.70	35.50	36.80	326,000	11,863,825	36.392	22.57	22.53	22.60	21.86	22.66	529,476	22.407	3.24%
2016-09-27	0	35.50	35.45	35.50	34.75	35.85	486,500	16,998,511	34.940	21.86	21.83	21.86	21.40	22.07	790,153	21.513	1.43%
2016-09-26	0	35.00	34.85	35.00	34.80	35.60	306,050	10,724,092	35.040	21.55	21.46	21.55	21.43	21.92	497,074	21.574	-1.55%
2016-09-23	0	35.55	35.50	35.60	35.05	36.20	384,500	13,729,577	35.708	21.89	21.86	21.92	21.58	22.29	624,489	21.985	-1.93%
2016-09-22	0	36.25	36.20	36.40	36.25	37.00	229,000	8,372,600	36.562	22.32	22.29	22.41	22.32	22.78	371,932	22.511	-1.49%
2016-09-21	0	36.80	36.70	36.80	36.50	37.15	141,000	5,191,775	36.821	22.66	22.60	22.66	22.47	22.87	229,006	22.671	-1.08%
2016-09-20	0	37.20	37.20	37.30	36.80	37.40	93,500	3,470,475	37.117	22.90	22.90	22.97	22.66	23.03	151,859	22.853	-0.27%
2016-09-19	0	37.30	37.15	37.30	37.00	37.30	175,498	6,530,050	37.209	22.97	22.87	22.97	22.78	22.97	285,037	22.910	0.54%
2016-09-15	0	37.10	37.00	37.10	36.90	37.20	100,000	3,704,575	37.046	22.84	22.78	22.84	22.72	22.90	162,416	22.809	0.54%
2016-09-14	0	36.90	36.70	36.90	36.50	37.35	227,000	8,381,691	36.924	22.72	22.60	22.72	22.47	23.00	368,684	22.734	0.96%
2016-09-13	0	36.55	36.40	36.65	35.95	37.45	375,770	13,798,726	36.721	22.50	22.41	22.57	22.13	23.06	610,310	22.609	-0.68%
2016-09-12	0	37.80	37.75	37.80	37.75	38.80	603,500	22,928,711	37.993	22.66	22.63	22.66	22.63	23.26	1,006,815	22.773	-2.33%
2016-09-09	0	38.70	38.65	38.70	38.50	38.75	239,500	9,258,175	38.656	23.20	23.17	23.20	23.08	23.23	399,556	23.171	0.52%
2016-09-08	0	38.50	38.50	38.55	37.60	38.60	180,000	6,899,275	38.329	23.08	23.08	23.11	22.54	23.14	300,293	22.975	1.32%
2016-09-07	0	38.00	37.90	38.00	37.80	38.20	182,087	6,913,735	37.969	22.78	22.72	22.78	22.66	22.90	303,775	22.759	-0.13%
2016-09-06	0	38.05	38.05	38.15	37.60	38.15	242,500	9,197,300	37.927	22.81	22.81	22.87	22.54	22.87	404,561	22.734	0.66%
2016-09-05	0	37.80	37.75	37.80	37.65	38.25	250,500	9,484,966	37.864	22.66	22.63	22.66	22.57	22.93	417,908	22.696	-0.53%
2016-09-02	0	38.00	37.90	38.00	37.90	38.20	244,000	9,278,520	38.027	22.78	22.72	22.78	22.72	22.90	407,064	22.794	0.26%
2016-09-01	0	37.90	37.75	37.95	37.50	37.95	215,000	8,108,212	37.713	22.72	22.63	22.75	22.48	22.75	358,683	22.605	0.26%
2016-08-31	0	37.80	37.75	37.80	37.65	38.45	373,800	14,159,400	37.880	22.66	22.63	22.66	22.57	23.05	623,608	22.706	-0.26%
2016-08-30	0	37.90	37.85	37.95	37.65	38.70	356,500	13,490,175	37.841	22.72	22.69	22.75	22.57	23.20	594,747	22.682	-1.30%
2016-08-29	0	38.40	38.25	38.40	38.20	39.00	228,147	8,780,390	38.486	23.02	22.93	23.02	22.90	23.38	380,616	23.069	-0.90%
2016-08-26	0	38.75	38.70	38.75	38.60	39.10	166,000	6,435,300	38.767	23.23	23.20	23.23	23.14	23.44	276,937	23.237	-0.13%
2016-08-25	0	38.80	38.75	38.85	38.70	39.10	146,000	5,670,921	38.842	23.26	23.23	23.29	23.20	23.44	243,571	23.282	-0.64%
2016-08-24	0	39.05	38.95	39.05	38.60	39.10	216,000	8,395,200	38.867	23.41	23.35	23.41	23.14	23.44	360,352	23.297	0.64%
2016-08-23	0	38.80	38.75	38.90	38.30	39.00	271,500	10,539,175	38.818	23.26	23.23	23.32	22.96	23.38	452,942	23.268	0.39%
2016-08-22	0	38.65	38.60	38.65	38.55	39.55	490,000	19,124,325	39.029	23.17	23.14	23.17	23.11	23.71	817,464	23.395	0.00%
2016-08-19	0	38.65	38.65	38.75	38.65	39.30	562,000	21,847,562	38.875	23.17	23.17	23.23	23.17	23.56	937,581	23.302	-0.90%
2016-08-18	0	39.00	38.90	39.10	38.85	39.60	251,000	9,800,953	39.048	23.38	23.32	23.44	23.29	23.74	418,742	23.406	-0.64%
2016-08-17	0	39.25	39.20	39.25	39.10	39.60	205,000	8,054,100	39.288	23.53	23.50	23.53	23.44	23.74	342,000	23.550	0.77%
2016-08-16	0	38.95	38.95	39.20	38.95	39.60	973,500	38,152,562	39.191	23.35	23.35	23.50	23.35	23.74	1,624,084	23.492	-1.52%
2016-08-15	0	39.55	39.30	39.55	39.20	39.60	242,000	9,520,550	39.341	23.71	23.56	23.71	23.50	23.74	403,727	23.582	0.89%
2016-08-12	0	39.20	39.15	39.20	38.90	39.25	466,500	18,232,330	39.083	23.50	23.47	23.50	23.32	23.53	778,259	23.427	0.64%
2016-08-11	0	38.95	38.80	39.00	38.40	39.30	246,700	9,614,030	38.971	23.35	23.26	23.38	23.02	23.56	411,568	23.360	1.70%
2016-08-10	0	38.30	38.20	38.30	38.00	39.00	327,000	12,527,680	38.311	22.96	22.90	22.96	22.78	23.38	545,532	22.964	-1.16%
2016-08-09	0	38.75	38.65	38.75	38.50	39.20	275,250	10,699,394	38.872	23.23	23.17	23.23	23.08	23.50	459,198	23.300	-0.90%
2016-08-08	0	39.10	39.00	39.10	37.50	39.30	538,085	20,750,389	38.563	23.44	23.38	23.44	22.48	23.56	897,684	23.115	3.85%
2016-08-05	0	37.65	37.55	37.65	37.35	37.70	234,500	8,818,225	37.604	22.57	22.51	22.57	22.39	22.60	391,215	22.541	0.80%
2016-08-04	0	37.35	37.15	37.35	36.00	37.40	251,600	9,304,585	36.982	22.39	22.27	22.39	21.58	22.42	419,743	22.167	3.61%
2016-08-03	0	36.05	35.90	36.00	35.60	36.30	675,363	24,339,118	36.039	21.61	21.52	21.58	21.34	21.76	1,126,704	21.602	-0.55%
2016-08-01	0	36.25	36.20	36.25	36.20	36.50	412,500	14,992,937	36.347	21.73	21.70	21.73	21.70	21.88	688,171	21.787	-0.41%
2016-07-29	0	36.40	36.35	36.40	36.20	37.25	681,500	24,975,100	36.647	21.82	21.79	21.82	21.70	22.33	1,136,942	21.967	-2.15%
2016-07-28	0	37.20	37.05	37.25	36.80	38.25	945,060	35,267,432	37.318	22.30	22.21	22.33	22.06	22.93	1,576,638	22.369	-1.85%
2016-07-27	0	37.90	37.80	37.90	36.60	38.30	1,079,851	40,791,720	37.775	22.72	22.66	22.72	21.94	22.96	1,801,509	22.643	3.98%
2016-07-26	0	36.45	36.35	36.45	35.50	36.90	480,000	17,445,862	36.346	21.85	21.79	21.85	21.28	22.12	800,781	21.786	2.53%
2016-07-25	0	35.55	35.50	35.55	35.10	35.55	299,500	10,593,200	35.370	21.31	21.28	21.31	21.04	21.31	499,654	21.201	1.43%
2016-07-22	0	35.05	34.75	35.10	33.90	35.10	288,500	9,962,925	34.534	21.01	20.83	21.04	20.32	21.04	481,303	20.700	0.72%
2016-07-21	0	34.80	34.75	34.80	34.75	34.95	233,500	8,122,207	34.785	20.86	20.83	20.86	20.83	20.95	389,547	20.850	0.58%
2016-07-20	0	34.60	34.55	34.60	34.20	35.20	213,500	7,412,000	34.717	20.74	20.71	20.74	20.50	21.10	356,181	20.810	0.73%
2016-07-19	0	34.35	34.25	34.40	34.10	34.70	193,500	6,648,450	34.359	20.59	20.53	20.62	20.44	20.80	322,815	20.595	-0.58%
2016-07-18	0	34.55	34.45	34.60	33.70	34.60	380,600	12,988,132	34.125	20.71	20.65	20.74	20.20	20.74	634,953	20.455	1.62%
2016-07-15	0	34.00	34.00	34.15	33.55	34.40	547,500	18,644,675	34.054	20.38	20.38	20.47	20.11	20.62	913,391	20.413	0.59%
2016-07-14	0	33.80	33.80	33.90	33.55	34.10	232,500	7,858,075	33.798	20.26	20.26	20.32	20.11	20.44	387,878	20.259	-0.59%
2016-07-13	0	34.00	33.95	34.00	33.65	34.20	309,500	10,517,725	33.983	20.38	20.35	20.38	20.17	20.50	516,337	20.370	-0.58%
2016-07-12	0	34.20	34.00	34.20	33.80	34.55	439,525	15,009,426	34.149	20.50	20.38	20.50	20.26	20.71	733,257	20.470	1.03%
2016-07-11	0	33.85	33.80	34.00	32.20	34.80	658,200	22,151,905	33.655	20.29	20.26	20.38	19.30	20.86	1,098,071	20.173	5.45%
2016-07-08	0	32.10	32.05	32.20	31.40	32.55	420,143	13,479,146	32.082	19.24	19.21	19.30	18.82	19.51	700,922	19.231	1.58%
2016-07-07	0	31.60	31.60	31.80	31.40	32.10	341,500	10,819,500	31.682	18.94	18.94	19.06	18.82	19.24	569,722	18.991	-0.63%
2016-07-06	0	31.80	31.80	31.85	31.25	32.10	327,015	10,391,903	31.778	19.06	19.06	19.09	18.73	19.24	545,557	19.048	-0.31%
2016-07-05	0	31.90	31.85	32.00	30.35	32.00	519,950	16,324,007	31.395	19.12	19.09	19.18	18.19	19.18	867,429	18.819	5.28%
2016-07-04	0	30.30	30.25	30.40	29.95	30.40	279,400	8,435,580	30.192	18.16	18.13	18.22	17.95	18.22	466,121	18.097	1.17%
2016-06-30	0	29.95	29.95	30.00	29.50	30.70	491,500	14,846,100	30.206	17.95	17.95	17.98	17.68	18.40	819,967	18.106	0.00%
2016-06-29	0	29.95	29.85	29.95	27.80	30.00	976,000	28,774,125	29.482	17.95	17.89	17.95	16.66	17.98	1,628,255	17.672	7.35%
2016-06-28	0	27.90	27.80	27.90	27.65	28.10	219,000	6,120,475	27.947	16.72	16.66	16.72	16.57	16.84	365,356	16.752	-1.06%
2016-06-27	0	28.20	28.10	28.30	27.35	28.35	107,000	2,994,100	27.982	16.90	16.84	16.96	16.39	16.99	178,507	16.773	1.44%
2016-06-24	0	27.80	27.70	27.90	27.50	28.00	212,000	5,889,700	27.782	16.66	16.60	16.72	16.48	16.78	353,678	16.653	-0.71%
2016-06-23	0	28.00	28.00	28.05	27.95	28.50	77,000	2,157,850	28.024	16.78	16.78	16.81	16.75	17.08	128,459	16.798	0.18%
2016-06-22	0	27.95	27.95	28.00	27.50	28.05	128,000	3,566,625	27.864	16.75	16.75	16.78	16.48	16.81	213,542	16.702	0.18%
2016-06-21	0	27.90	27.90	28.00	27.80	28.15	63,000	1,763,975	28.000	16.72	16.72	16.78	16.66	16.87	105,103	16.783	0.00%
2016-06-20	0	27.90	27.90	28.00	27.75	28.00	14,000	390,575	27.898	16.72	16.72	16.78	16.63	16.78	23,356	16.723	0.90%
2016-06-17	0	27.65	27.70	27.95	27.65	28.05	30,000	835,725	27.858	16.57	16.60	16.75	16.57	16.81	50,049	16.698	-0.18%
2016-06-16	0	27.70	27.70	27.80	27.70	28.50	52,500	1,466,125	27.926	16.60	16.60	16.66	16.60	17.08	87,585	16.739	-2.81%
2016-06-15	0	28.50	28.50	28.70	27.25	28.70	267,000	7,462,750	27.950	17.08	17.08	17.20	16.33	17.20	445,434	16.754	3.64%
2016-06-14	0	27.50	27.35	27.50	27.30	27.50	24,000	659,175	27.466	16.48	16.39	16.48	16.36	16.48	40,039	16.463	0.36%
2016-06-13	0	27.40	27.35	27.40	27.00	27.45	117,500	3,201,525	27.247	16.42	16.39	16.42	16.18	16.45	196,025	16.332	0.18%
2016-06-10	0	27.35	27.35	27.60	27.35	28.00	72,200	1,993,180	27.606	16.39	16.39	16.54	16.39	16.78	120,451	16.548	0.00%
2016-06-08	0	27.35	27.30	27.40	27.20	27.55	39,000	1,067,150	27.363	16.39	16.36	16.42	16.30	16.51	65,063	16.402	-0.91%
2016-06-07	0	27.60	27.50	27.70	27.45	27.75	135,550	3,751,312	27.675	16.54	16.48	16.60	16.45	16.63	226,137	16.589	-0.18%
2016-06-06	0	27.65	27.50	27.65	27.35	27.95	31,500	868,350	27.567	16.57	16.48	16.57	16.39	16.75	52,551	16.524	-0.36%
2016-06-03	0	27.75	27.70	27.80	27.35	28.00	90,525	2,512,942	27.760	16.63	16.60	16.66	16.39	16.78	151,022	16.640	-0.18%
2016-06-02	0	27.80	27.70	27.85	27.05	27.80	126,500	3,467,600	27.412	16.66	16.60	16.69	16.21	16.66	211,039	16.431	3.15%
2016-06-01	0	26.95	26.90	26.95	26.55	27.00	104,500	2,802,557	26.819	16.15	16.12	16.15	15.91	16.18	174,337	16.076	0.94%
2016-05-31	0	26.70	26.60	26.95	26.35	27.00	49,000	1,303,296	26.598	16.00	15.94	16.15	15.79	16.18	81,746	15.943	-0.93%
2016-05-30	0	26.95	26.90	26.95	26.85	27.00	18,500	498,000	26.919	16.15	16.12	16.15	16.09	16.18	30,863	16.136	0.37%
2016-05-27	0	26.85	26.80	26.90	26.65	27.00	121,000	3,247,337	26.837	16.09	16.06	16.12	15.97	16.18	201,864	16.087	0.19%
2016-05-26	0	26.80	26.75	26.80	26.60	26.80	35,000	935,025	26.715	16.06	16.03	16.06	15.94	16.06	58,390	16.013	1.13%
2016-05-25	0	26.50	26.20	26.50	26.30	26.50	44,550	1,178,712	26.458	15.88	15.70	15.88	15.76	15.88	74,322	15.859	1.15%
2016-05-24	0	26.20	26.20	26.45	26.00	26.45	44,400	1,163,740	26.210	15.70	15.70	15.85	15.58	15.85	74,072	15.711	-0.19%
2016-05-23	0	26.25	26.20	26.50	26.20	26.50	51,000	1,347,000	26.412	15.73	15.70	15.88	15.70	15.88	85,083	15.832	0.00%
2016-05-20	0	26.25	26.20	26.30	25.20	26.25	95,000	2,437,900	25.662	15.73	15.70	15.76	15.11	15.73	158,488	15.382	2.94%
2016-05-19	0	25.50	25.50	25.60	25.45	25.60	83,000	2,116,950	25.505	15.29	15.29	15.35	15.26	15.35	138,468	15.288	-0.39%
2016-05-18	0	25.60	25.50	25.60	25.50	25.75	65,500	1,676,157	25.590	15.35	15.29	15.35	15.29	15.43	109,273	15.339	-0.39%
2016-05-17	0	25.70	25.65	25.70	25.60	25.80	125,500	3,225,750	25.703	15.40	15.37	15.40	15.35	15.46	209,371	15.407	0.39%
2016-05-16	0	25.60	25.50	25.60	25.50	25.80	96,500	2,474,312	25.641	15.35	15.29	15.35	15.29	15.46	160,990	15.369	-0.58%
2016-05-13	0	25.75	25.60	25.75	25.55	26.40	131,500	3,399,175	25.849	15.43	15.35	15.43	15.32	15.82	219,381	15.494	-2.28%
2016-05-12	0	26.35	26.30	26.35	26.15	26.55	54,000	1,422,375	26.340	15.79	15.76	15.79	15.67	15.91	90,088	15.789	0.00%
2016-05-11	0	26.35	26.30	26.35	26.20	26.40	33,500	881,350	26.309	15.79	15.76	15.79	15.70	15.82	55,888	15.770	-0.38%
2016-05-10	0	26.45	26.20	26.55	26.25	26.65	93,500	2,474,512	26.465	15.85	15.70	15.91	15.73	15.97	155,985	15.864	0.19%
2016-05-09	0	26.40	26.40	26.50	26.05	26.50	30,053	792,849	26.382	15.82	15.82	15.88	15.61	15.88	50,137	15.814	0.76%
2016-05-06	0	26.20	26.20	26.30	26.15	26.60	222,000	5,867,125	26.428	15.70	15.70	15.76	15.67	15.94	370,361	15.842	-1.50%
2016-05-05	0	26.60	26.50	26.60	26.50	26.90	127,000	3,377,775	26.597	15.94	15.88	15.94	15.88	16.12	211,873	15.942	-1.12%
2016-05-04	0	26.90	26.80	26.95	26.55	27.25	152,500	4,144,968	27.180	16.12	16.06	16.15	15.91	16.33	254,415	16.292	-1.28%
2016-05-03	0	27.25	27.10	27.30	27.10	27.70	101,500	2,783,587	27.425	16.33	16.24	16.36	16.24	16.60	169,332	16.439	-0.91%
2016-04-29	0	27.50	27.35	27.50	27.00	27.55	100,000	2,728,233	27.282	16.48	16.39	16.48	16.18	16.51	166,829	16.353	2.04%
2016-04-28	0	26.95	26.85	26.95	26.90	27.50	74,500	2,028,200	27.224	16.15	16.09	16.15	16.12	16.48	124,288	16.319	0.37%
2016-04-27	0	26.85	26.85	26.90	26.75	26.90	35,000	940,075	26.859	16.09	16.09	16.12	16.03	16.12	58,390	16.100	0.37%
2016-04-26	0	26.75	26.65	26.80	26.40	27.15	90,500	2,418,225	26.721	16.03	15.97	16.06	15.82	16.27	150,981	16.017	-2.19%
2016-04-25	0	27.35	27.20	27.45	27.35	27.85	133,000	3,673,050	27.617	16.39	16.30	16.45	16.39	16.69	221,883	16.554	-1.97%
2016-04-22	0	27.90	27.70	27.90	27.50	27.90	44,500	1,238,000	27.820	16.72	16.60	16.72	16.48	16.72	74,239	16.676	1.45%
2016-04-21	0	27.50	27.40	27.50	27.50	28.00	67,050	1,860,697	27.751	16.48	16.42	16.48	16.48	16.78	111,859	16.634	-1.26%
2016-04-20	0	27.85	27.60	27.85	27.55	28.10	81,200	2,253,070	27.747	16.69	16.54	16.69	16.51	16.84	135,465	16.632	-0.36%
2016-04-19	0	27.95	27.90	27.95	27.50	27.95	77,500	2,147,575	27.711	16.75	16.72	16.75	16.48	16.75	129,293	16.610	1.64%
2016-04-18	0	27.50	27.45	27.50	26.80	27.75	425,100	11,691,940	27.504	16.48	16.45	16.48	16.06	16.63	709,192	16.486	3.00%
2016-04-15	0	26.70	26.60	26.70	26.50	26.90	61,000	1,626,550	26.665	16.00	15.94	16.00	15.88	16.12	101,766	15.983	-0.19%
2016-04-14	0	26.75	26.55	26.75	26.15	27.10	29,500	783,625	26.564	16.03	15.91	16.03	15.67	16.24	49,215	15.923	1.13%
2016-04-13	0	26.45	26.45	26.50	26.00	26.50	280,500	7,331,625	26.138	15.85	15.85	15.88	15.58	15.88	467,956	15.667	0.38%
2016-04-12	0	26.35	26.20	26.35	26.25	27.10	169,000	4,463,025	26.408	15.79	15.70	15.79	15.73	16.24	281,942	15.830	0.57%
2016-04-11	0	26.20	26.15	26.20	26.15	26.40	140,500	3,683,400	26.216	15.70	15.67	15.70	15.67	15.82	234,395	15.714	-0.57%
2016-04-08	0	26.35	26.30	26.35	26.20	26.60	65,553	1,724,593	26.308	15.79	15.76	15.79	15.70	15.94	109,362	15.770	0.38%
2016-04-07	0	26.25	26.20	26.25	25.95	26.35	80,500	2,110,325	26.215	15.73	15.70	15.73	15.55	15.79	134,298	15.714	0.96%
2016-04-06	0	26.00	25.80	26.00	25.65	26.20	98,500	2,561,875	26.009	15.58	15.46	15.58	15.37	15.70	164,327	15.590	-0.57%
2016-04-05	0	26.15	26.00	26.15	25.80	26.40	89,000	2,322,775	26.099	15.67	15.58	15.67	15.46	15.82	148,478	15.644	-1.13%
2016-04-01	0	26.45	26.35	26.45	26.20	26.55	196,150	5,173,513	26.375	15.85	15.79	15.85	15.70	15.91	327,236	15.810	0.00%
2016-03-31	0	26.45	26.30	26.45	26.20	26.50	23,900	630,675	26.388	15.85	15.76	15.85	15.70	15.88	39,872	15.817	0.57%
2016-03-30	0	26.30	26.15	26.30	25.95	26.40	97,000	2,540,625	26.192	15.76	15.67	15.76	15.55	15.82	161,825	15.700	1.35%
2016-03-29	0	25.95	25.85	25.95	25.55	26.45	113,500	2,947,325	25.968	15.55	15.49	15.55	15.32	15.85	189,351	15.565	-0.19%
2016-03-24	0	26.00	25.80	26.05	25.65	26.60	135,000	3,541,875	26.236	15.58	15.46	15.61	15.37	15.94	225,220	15.726	-2.26%
2016-03-23	0	26.60	26.40	26.60	26.40	26.70	115,000	3,051,875	26.538	15.94	15.82	15.94	15.82	16.00	191,854	15.907	0.76%
2016-03-22	0	26.40	26.30	26.40	26.20	26.55	117,000	3,082,862	26.349	15.82	15.76	15.82	15.70	15.91	195,190	15.794	0.38%
2016-03-21	0	26.30	26.10	26.30	25.95	26.65	178,500	4,688,000	26.263	15.76	15.64	15.76	15.55	15.97	297,790	15.743	0.77%
2016-03-18	0	26.10	25.35	26.15	25.00	26.10	202,500	5,160,750	25.485	15.64	15.20	15.67	14.99	15.64	337,830	15.276	4.19%
2016-03-17	0	25.05	24.95	25.05	24.50	25.25	209,000	5,195,850	24.861	15.02	14.96	15.02	14.69	15.14	348,673	14.902	2.24%
2016-03-16	0	24.50	24.30	24.60	24.15	24.70	58,000	1,412,287	24.350	14.69	14.57	14.75	14.48	14.81	96,761	14.596	-0.81%
2016-03-15	0	24.70	24.45	24.75	24.50	24.75	82,000	2,025,050	24.696	14.81	14.66	14.84	14.69	14.84	136,800	14.803	0.00%
2016-03-14	0	24.70	24.50	24.70	24.35	24.85	111,800	2,757,965	24.669	14.81	14.69	14.81	14.60	14.90	186,515	14.787	1.23%
2016-03-11	0	24.40	24.30	24.70	24.25	24.85	67,500	1,652,800	24.486	14.63	14.57	14.81	14.54	14.90	112,610	14.677	-1.21%
2016-03-10	0	24.70	24.65	24.70	24.65	24.85	75,000	1,858,675	24.782	14.81	14.78	14.81	14.78	14.90	125,122	14.855	-0.60%
2016-03-09	0	24.85	24.65	24.85	23.90	24.90	142,500	3,478,150	24.408	14.90	14.78	14.90	14.33	14.93	237,732	14.631	3.33%
2016-03-08	0	24.05	24.00	24.05	23.80	24.05	19,500	466,600	23.928	14.42	14.39	14.42	14.27	14.42	32,532	14.343	0.63%
2016-03-07	0	23.90	23.90	24.05	23.90	24.10	44,018	1,054,846	23.964	14.33	14.33	14.42	14.33	14.45	73,435	14.364	-0.42%
2016-03-04	0	24.00	23.90	24.00	23.60	24.10	28,500	680,075	23.862	14.39	14.33	14.39	14.15	14.45	47,546	14.303	-0.41%
2016-03-03	0	24.10	24.10	24.15	23.65	24.10	86,000	2,045,587	23.786	14.45	14.45	14.48	14.18	14.45	143,473	14.258	2.34%
2016-03-02	0	23.55	23.55	23.60	23.40	23.65	251,000	5,903,575	23.520	14.12	14.12	14.15	14.03	14.18	418,742	14.098	0.64%
2016-03-01	0	23.40	23.35	23.40	23.30	23.45	72,500	1,694,725	23.376	14.03	14.00	14.03	13.97	14.06	120,951	14.012	0.43%
2016-02-29	0	23.30	23.20	23.30	22.95	23.30	389,000	8,961,550	23.037	13.97	13.91	13.97	13.76	13.97	648,966	13.809	0.22%
2016-02-26	0	23.25	23.20	23.25	23.20	23.45	27,000	627,375	23.236	13.94	13.91	13.94	13.91	14.06	45,044	13.928	0.22%
2016-02-25	0	23.20	23.20	23.25	23.00	23.30	163,000	3,776,675	23.170	13.91	13.91	13.94	13.79	13.97	271,932	13.888	0.43%
2016-02-24	0	23.10	23.10	23.20	23.05	23.20	71,000	1,641,275	23.117	13.85	13.85	13.91	13.82	13.91	118,449	13.856	0.00%
2016-02-23	0	23.10	23.10	23.30	22.80	23.50	90,000	2,080,325	23.115	13.85	13.85	13.97	13.67	14.09	150,146	13.855	-1.70%
2016-02-22	0	23.50	23.40	23.50	23.15	23.50	42,000	984,200	23.433	14.09	14.03	14.09	13.88	14.09	70,068	14.046	1.08%
2016-02-19	0	23.25	23.25	23.35	23.20	23.45	76,500	1,781,650	23.290	13.94	13.94	14.00	13.91	14.06	127,624	13.960	-1.06%
2016-02-18	0	23.50	23.25	23.50	23.15	23.60	111,500	2,603,300	23.348	14.09	13.94	14.09	13.88	14.15	186,015	13.995	3.07%
2016-02-17	0	22.80	22.80	23.00	22.75	23.30	95,000	2,187,075	23.022	13.67	13.67	13.79	13.64	13.97	158,488	13.800	-1.51%
2016-02-16	0	23.15	22.95	23.15	22.55	23.15	80,000	1,823,600	22.795	13.88	13.76	13.88	13.52	13.88	133,464	13.664	2.66%
2016-02-15	0	22.55	22.50	22.55	22.25	22.60	366,950	8,246,997	22.474	13.52	13.49	13.52	13.34	13.55	612,180	13.472	1.58%
2016-02-12	0	22.20	22.20	22.25	22.15	22.55	173,500	3,879,125	22.358	13.31	13.31	13.34	13.28	13.52	289,449	13.402	-1.33%
2016-02-11	0	22.50	22.50	22.55	22.20	22.75	170,000	3,824,300	22.496	13.49	13.49	13.52	13.31	13.64	283,610	13.484	-1.10%
2016-02-05	0	22.75	22.55	22.75	22.40	22.80	55,231	1,249,485	22.623	13.64	13.52	13.64	13.43	13.67	92,142	13.560	0.22%
2016-02-04	0	22.70	22.50	22.70	22.45	22.80	94,500	2,138,655	22.631	13.61	13.49	13.61	13.46	13.67	157,654	13.566	0.22%
2016-02-03	0	22.65	22.50	22.65	22.35	22.90	38,500	866,925	22.518	13.58	13.49	13.58	13.40	13.73	64,229	13.497	-1.09%
2016-02-02	0	22.90	22.85	22.95	22.40	22.90	82,500	1,864,675	22.602	13.73	13.70	13.76	13.43	13.73	137,634	13.548	1.55%
2016-02-01	0	22.55	22.35	22.60	22.15	22.60	80,000	1,795,675	22.446	13.52	13.40	13.55	13.28	13.55	133,464	13.454	-0.22%
2016-01-29	0	22.60	22.45	22.60	22.30	22.60	69,500	1,558,050	22.418	13.55	13.46	13.55	13.37	13.55	115,946	13.438	1.12%
2016-01-28	0	22.35	22.35	22.40	22.25	22.35	103,500	2,308,600	22.305	13.40	13.40	13.43	13.34	13.40	172,668	13.370	-0.22%
2016-01-27	0	22.40	22.40	22.50	22.35	22.85	50,000	1,129,225	22.585	13.43	13.43	13.49	13.40	13.70	83,415	13.537	-0.44%
2016-01-26	0	22.50	22.45	22.55	22.35	23.05	116,500	2,628,200	22.560	13.49	13.46	13.52	13.40	13.82	194,356	13.523	-2.60%
2016-01-25	0	23.10	22.95	23.10	22.95	23.40	47,000	1,089,550	23.182	13.85	13.76	13.85	13.76	14.03	78,410	13.896	-1.07%
2016-01-22	0	23.35	23.25	23.35	22.20	23.35	317,000	7,152,375	22.563	14.00	13.94	14.00	13.31	14.00	528,849	13.524	4.01%
2016-01-21	0	22.45	22.30	22.45	22.30	23.00	164,000	3,694,600	22.528	13.46	13.37	13.46	13.37	13.79	273,600	13.504	-1.54%
2016-01-20	0	22.80	22.75	22.80	22.75	23.50	200,000	4,604,150	23.021	13.67	13.64	13.67	13.64	14.09	333,659	13.799	-1.30%
2016-01-19	0	23.10	23.05	23.10	22.80	23.35	139,500	3,208,937	23.003	13.85	13.82	13.85	13.67	14.00	232,727	13.788	0.43%
2016-01-18	0	23.00	23.00	23.05	22.80	23.25	274,000	6,299,750	22.992	13.79	13.79	13.82	13.67	13.94	457,113	13.782	-1.08%
2016-01-15	0	23.25	23.20	23.25	23.20	23.60	57,500	1,340,425	23.312	13.94	13.91	13.94	13.91	14.15	95,927	13.973	-0.43%
2016-01-14	0	23.35	23.35	23.60	23.30	23.85	181,900	4,282,417	23.543	14.00	14.00	14.15	13.97	14.30	303,463	14.112	-2.71%
2016-01-13	0	24.00	23.90	24.00	23.85	24.40	36,500	879,925	24.108	14.39	14.33	14.39	14.30	14.63	60,893	14.450	0.00%
2016-01-12	0	24.00	23.90	24.00	23.90	24.35	41,000	983,950	23.999	14.39	14.33	14.39	14.33	14.60	68,400	14.385	-1.44%
2016-01-11	0	24.35	24.30	24.35	23.80	24.70	516,500	12,476,525	24.156	14.60	14.57	14.60	14.27	14.81	861,674	14.479	-0.81%
2016-01-08	0	24.55	24.10	24.55	23.60	24.60	453,518	10,890,560	24.014	14.72	14.45	14.72	14.15	14.75	756,601	14.394	3.37%
2016-01-07	0	23.75	23.70	23.75	23.60	24.15	280,000	6,650,500	23.752	14.24	14.21	14.24	14.15	14.48	467,122	14.237	-0.84%
2016-01-06	0	23.95	23.90	24.00	23.90	24.15	120,500	2,898,825	24.057	14.36	14.33	14.39	14.33	14.48	201,029	14.420	-0.21%
2016-01-05	0	24.00	23.95	24.00	23.90	24.30	133,000	3,195,550	24.027	14.39	14.36	14.39	14.33	14.57	221,883	14.402	0.21%
2016-01-04	0	23.95	23.95	24.00	23.95	24.50	197,500	4,763,500	24.119	14.36	14.36	14.39	14.36	14.69	329,488	14.457	-1.84%
2015-12-31	0	24.40	24.30	24.40	24.40	24.40	13,000	317,175	24.398	14.63	14.57	14.63	14.63	14.63	21,688	14.625	0.00%
2015-12-30	0	24.40	24.35	24.40	24.40	24.45	13,500	329,825	24.431	14.63	14.60	14.63	14.63	14.66	22,522	14.645	-0.20%
2015-12-29	0	24.45	24.40	24.50	24.05	24.50	33,000	805,100	24.397	14.66	14.63	14.69	14.42	14.69	55,054	14.624	0.41%
2015-12-28	0	24.35	24.30	24.40	24.35	24.50	13,000	317,200	24.400	14.60	14.57	14.63	14.60	14.69	21,688	14.626	0.00%
2015-12-24	0	24.35	24.10	24.40	24.30	24.40	12,500	304,300	24.344	14.60	14.45	14.63	14.57	14.63	20,854	14.592	-0.20%
2015-12-23	0	24.40	24.35	24.40	24.25	24.50	19,000	464,100	24.426	14.63	14.60	14.63	14.54	14.69	31,698	14.641	0.41%
2015-12-22	0	24.30	24.20	24.30	24.20	24.50	507,500	12,323,212	24.282	14.57	14.51	14.57	14.51	14.69	846,659	14.555	0.00%
2015-12-21	0	24.30	24.05	24.30	24.20	24.50	45,500	1,106,850	24.326	14.57	14.42	14.57	14.51	14.69	75,907	14.582	0.00%
2015-12-18	0	24.30	24.20	24.30	24.20	24.35	10,500	255,000	24.286	14.57	14.51	14.57	14.51	14.60	17,517	14.557	0.00%
2015-12-17	0	24.30	24.25	24.30	24.15	24.80	88,500	2,160,500	24.412	14.57	14.54	14.57	14.48	14.87	147,644	14.633	1.67%
2015-12-16	0	23.90	23.85	23.95	23.85	24.30	92,000	2,205,325	23.971	14.33	14.30	14.36	14.30	14.57	153,483	14.369	0.42%
2015-12-15	0	23.80	23.75	23.80	23.70	24.50	140,045	3,351,736	23.933	14.27	14.24	14.27	14.21	14.69	233,636	14.346	-2.66%
2015-12-14	0	24.45	24.45	24.50	24.20	24.75	249,000	6,098,825	24.493	14.66	14.66	14.69	14.51	14.84	415,405	14.682	-1.21%
2015-12-11	0	24.75	24.60	24.75	24.70	24.90	60,500	1,497,550	24.753	14.84	14.75	14.84	14.81	14.93	100,932	14.837	0.00%
2015-12-10	0	24.75	24.50	24.80	24.35	25.20	272,500	6,752,575	24.780	14.84	14.69	14.87	14.60	15.11	454,610	14.854	-0.60%
2015-12-09	0	25.30	25.15	25.30	25.00	25.45	200,500	5,050,375	25.189	14.93	14.84	14.93	14.75	15.01	339,866	14.860	-0.98%
2015-12-08	0	25.55	25.50	25.60	25.50	25.80	95,000	2,433,800	25.619	15.07	15.04	15.10	15.04	15.22	161,034	15.114	-0.20%
2015-12-07	0	25.60	25.50	25.65	25.20	25.65	53,517	1,363,406	25.476	15.10	15.04	15.13	14.87	15.13	90,716	15.029	1.59%
2015-12-04	0	25.20	25.15	25.20	25.05	25.45	81,500	2,052,725	25.187	14.87	14.84	14.87	14.78	15.01	138,150	14.859	-0.40%
2015-12-03	0	25.30	25.25	25.30	25.25	25.60	113,500	2,878,250	25.359	14.93	14.90	14.93	14.90	15.10	192,393	14.960	-0.78%
2015-12-02	0	25.50	25.35	25.50	25.20	25.70	67,000	1,705,025	25.448	15.04	14.95	15.04	14.87	15.16	113,571	15.013	-0.58%
2015-12-01	0	25.65	25.60	25.70	25.00	25.65	123,500	3,140,250	25.427	15.13	15.10	15.16	14.75	15.13	209,344	15.000	1.18%
2015-11-30	0	25.35	25.35	25.50	25.20	25.70	296,000	7,543,075	25.483	14.95	14.95	15.04	14.87	15.16	501,748	15.034	0.60%
2015-11-27	0	25.20	25.20	25.30	25.15	25.70	224,500	5,690,900	25.349	14.87	14.87	14.93	14.84	15.16	380,549	14.954	-0.79%
2015-11-26	0	25.40	25.40	25.45	24.25	25.85	366,000	9,261,600	25.305	14.98	14.98	15.01	14.31	15.25	620,404	14.928	3.67%
2015-11-25	0	24.50	24.40	24.50	24.40	24.50	321,000	7,859,550	24.485	14.45	14.39	14.45	14.39	14.45	544,125	14.444	0.20%
2015-11-24	0	24.45	24.45	24.65	23.95	24.60	44,000	1,072,225	24.369	14.42	14.42	14.54	14.13	14.51	74,584	14.376	1.45%
2015-11-23	0	24.10	24.05	24.20	23.95	24.20	22,000	528,800	24.036	14.22	14.19	14.28	14.13	14.28	37,292	14.180	0.63%
2015-11-20	0	23.95	23.95	24.10	23.95	24.10	30,500	732,000	24.000	14.13	14.13	14.22	14.13	14.22	51,700	14.159	-0.21%
2015-11-19	0	24.00	24.00	24.10	23.90	24.30	29,500	710,200	24.075	14.16	14.16	14.22	14.10	14.34	50,005	14.203	0.63%
2015-11-18	0	23.85	23.80	24.10	23.60	24.10	26,500	635,075	23.965	14.07	14.04	14.22	13.92	14.22	44,920	14.138	0.85%
2015-11-17	0	23.65	23.65	23.90	23.55	23.55	1,000	23,550	23.550	13.95	13.95	14.10	13.89	13.89	1,695	13.893	0.64%
2015-11-16	0	23.50	23.50	23.70	23.35	23.70	68,500	1,611,650	23.528	13.86	13.86	13.98	13.78	13.98	116,114	13.880	-0.63%
2015-11-13	0	23.65	23.65	23.95	23.65	23.70	39,500	935,275	23.678	13.95	13.95	14.13	13.95	13.98	66,956	13.968	-0.21%
2015-11-12	0	23.70	23.70	24.00	23.65	24.00	49,000	1,168,000	23.837	13.98	13.98	14.16	13.95	14.16	83,060	14.062	0.21%
2015-11-11	0	23.65	23.65	23.70	23.60	23.65	13,000	307,325	23.640	13.95	13.95	13.98	13.92	13.95	22,036	13.946	0.00%
2015-11-10	0	23.65	23.65	23.75	23.65	23.75	27,500	652,925	23.743	13.95	13.95	14.01	13.95	14.01	46,615	14.007	-0.42%
2015-11-09	0	23.75	23.75	24.05	23.65	24.05	16,000	381,950	23.872	14.01	14.01	14.19	13.95	14.19	27,122	14.083	-1.04%
2015-11-06	0	24.00	23.85	24.00	23.75	24.05	34,500	826,075	23.944	14.16	14.07	14.16	14.01	14.19	58,481	14.126	0.00%
2015-11-05	0	24.00	23.60	24.05	23.70	24.10	56,000	1,341,500	23.955	14.16	13.92	14.19	13.98	14.22	94,925	14.132	0.42%
2015-11-04	0	23.90	23.85	24.00	23.70	24.30	112,000	2,673,700	23.872	14.10	14.07	14.16	13.98	14.34	189,851	14.083	-0.42%
2015-11-03	0	24.00	24.00	24.10	23.85	24.10	28,000	671,150	23.970	14.16	14.16	14.22	14.07	14.22	47,463	14.141	0.21%
2015-11-02	0	23.95	23.60	24.00	23.80	24.00	29,500	704,050	23.866	14.13	13.92	14.16	14.04	14.16	50,005	14.080	-0.21%
2015-10-30	0	24.00	24.00	24.20	23.95	24.45	22,000	531,175	24.144	14.16	14.16	14.28	14.13	14.42	37,292	14.244	0.42%
2015-10-29	0	23.90	23.75	23.95	23.80	24.15	210,000	5,054,575	24.069	14.10	14.01	14.13	14.04	14.25	355,970	14.199	-0.83%
2015-10-28	0	24.10	24.10	24.25	23.85	24.65	309,500	7,520,650	24.299	14.22	14.22	14.31	14.07	14.54	524,632	14.335	0.42%
2015-10-27	0	24.00	24.00	24.10	23.65	24.20	71,000	1,702,900	23.985	14.16	14.16	14.22	13.95	14.28	120,352	14.149	0.42%
2015-10-26	0	23.90	23.75	23.90	23.50	23.90	62,000	1,471,750	23.738	14.10	14.01	14.10	13.86	14.10	105,096	14.004	1.49%
2015-10-23	0	23.55	23.55	23.60	23.30	23.80	168,500	3,981,125	23.627	13.89	13.89	13.92	13.75	14.04	285,623	13.938	1.07%
2015-10-22	0	23.30	23.25	23.35	23.00	23.35	25,000	579,925	23.197	13.75	13.72	13.78	13.57	13.78	42,377	13.685	0.43%
2015-10-20	0	23.20	23.20	23.25	23.20	23.30	40,000	930,375	23.259	13.69	13.69	13.72	13.69	13.75	67,804	13.722	0.00%
2015-10-19	0	23.20	22.95	23.20	22.95	23.20	39,500	913,050	23.115	13.69	13.54	13.69	13.54	13.69	66,956	13.637	0.87%
2015-10-16	0	23.00	22.90	23.00	23.00	23.35	132,800	3,069,465	23.113	13.57	13.51	13.57	13.57	13.78	225,108	13.635	0.00%
2015-10-15	0	23.00	22.95	23.15	22.90	23.30	55,500	1,286,325	23.177	13.57	13.54	13.66	13.51	13.75	94,078	13.673	0.44%
2015-10-14	0	22.90	22.85	23.10	22.80	23.05	34,000	781,925	22.998	13.51	13.48	13.63	13.45	13.60	57,633	13.567	-0.22%
2015-10-13	0	22.95	22.65	23.05	22.55	23.10	68,500	1,571,100	22.936	13.54	13.36	13.60	13.30	13.63	116,114	13.531	1.32%
2015-10-12	0	22.65	22.60	22.65	22.35	22.75	40,900	921,890	22.540	13.36	13.33	13.36	13.19	13.42	69,329	13.297	1.12%
2015-10-09	0	22.40	22.40	22.50	22.10	22.55	30,500	683,675	22.416	13.21	13.21	13.27	13.04	13.30	51,700	13.224	-0.67%
2015-10-08	0	22.55	22.45	22.55	22.20	22.55	45,000	1,001,025	22.245	13.30	13.24	13.30	13.10	13.30	76,279	13.123	1.12%
2015-10-07	0	22.30	22.20	22.30	22.05	22.30	15,000	332,575	22.172	13.16	13.10	13.16	13.01	13.16	25,426	13.080	0.45%
2015-10-06	0	22.20	22.20	22.25	22.20	22.55	37,000	824,825	22.293	13.10	13.10	13.13	13.10	13.30	62,718	13.151	-0.45%
2015-10-05	0	22.30	22.20	22.30	22.00	22.30	40,500	899,025	22.198	13.16	13.10	13.16	12.98	13.16	68,651	13.096	0.45%
2015-10-02	0	22.20	22.10	22.20	21.55	22.60	77,000	1,716,350	22.290	13.10	13.04	13.10	12.71	13.33	130,522	13.150	1.37%
2015-09-30	0	21.90	21.85	21.90	21.55	21.90	49,000	1,062,075	21.675	12.92	12.89	12.92	12.71	12.92	83,060	12.787	1.62%
2015-09-29	0	21.55	21.55	21.65	21.30	21.80	35,351	759,548	21.486	12.71	12.71	12.77	12.57	12.86	59,923	12.675	-1.15%
2015-09-25	0	21.80	21.45	21.80	21.30	21.80	29,613	638,839	21.573	12.86	12.65	12.86	12.57	12.86	50,197	12.727	0.93%
2015-09-24	0	21.60	21.55	21.80	21.50	21.95	12,500	272,225	21.778	12.74	12.71	12.86	12.68	12.95	21,189	12.848	0.00%
2015-09-23	0	21.60	21.60	21.70	21.20	21.85	40,500	871,125	21.509	12.74	12.74	12.80	12.51	12.89	68,651	12.689	-1.37%
2015-09-22	0	21.90	21.85	21.95	21.90	22.10	62,000	1,363,475	21.992	12.92	12.89	12.95	12.92	13.04	105,096	12.974	-0.23%
2015-09-21	0	21.95	21.80	21.95	21.75	22.05	27,000	591,525	21.908	12.95	12.86	12.95	12.83	13.01	45,768	12.925	-0.68%
2015-09-18	0	22.10	21.80	22.10	21.45	22.10	40,000	873,000	21.825	13.04	12.86	13.04	12.65	13.04	67,804	12.875	2.31%
2015-09-17	0	21.60	21.50	21.60	21.50	21.60	13,500	290,775	21.539	12.74	12.68	12.74	12.68	12.74	22,884	12.707	0.23%
2015-09-16	0	21.55	21.50	21.70	21.05	21.55	75,500	1,615,475	21.397	12.71	12.68	12.80	12.42	12.71	127,980	12.623	1.65%
2015-09-15	0	21.20	21.15	21.35	20.80	21.35	61,500	1,301,400	21.161	12.51	12.48	12.60	12.27	12.60	104,248	12.484	0.24%
2015-09-14	0	21.15	21.10	21.30	21.00	21.50	40,500	858,050	21.186	12.48	12.45	12.57	12.39	12.68	68,651	12.499	-0.84%
2015-09-11	0	21.85	21.75	21.80	21.35	21.90	65,100	1,415,385	21.742	12.58	12.53	12.55	12.30	12.61	113,041	12.521	2.58%
2015-09-10	0	21.30	21.25	21.35	20.90	21.50	48,000	1,014,975	21.145	12.27	12.24	12.30	12.04	12.38	83,348	12.178	-1.16%
2015-09-09	0	21.55	21.35	21.60	21.25	21.55	59,000	1,266,075	21.459	12.41	12.30	12.44	12.24	12.41	102,449	12.358	1.41%
2015-09-08	0	21.25	21.25	21.40	20.80	21.40	59,500	1,256,250	21.113	12.24	12.24	12.32	11.98	12.32	103,317	12.159	1.43%
2015-09-07	0	20.95	20.70	21.00	20.45	20.95	77,000	1,591,425	20.668	12.07	11.92	12.09	11.78	12.07	133,704	11.903	1.21%
2015-09-04	0	20.70	20.50	20.70	20.55	20.90	76,000	1,574,400	20.716	11.92	11.81	11.92	11.83	12.04	131,968	11.930	-0.48%
2015-09-02	0	20.80	20.80	20.85	20.70	21.00	74,500	1,549,950	20.805	11.98	11.98	12.01	11.92	12.09	129,363	11.981	-1.89%
2015-09-01	0	21.20	21.15	21.20	21.10	21.55	139,500	2,953,100	21.169	12.21	12.18	12.21	12.15	12.41	242,230	12.191	-1.62%
2015-08-31	0	21.55	21.45	21.55	21.35	21.55	77,500	1,665,725	21.493	12.41	12.35	12.41	12.30	12.41	134,572	12.378	0.94%
2015-08-28	0	21.35	21.25	21.35	21.20	21.60	104,500	2,233,150	21.370	12.30	12.24	12.30	12.21	12.44	181,456	12.307	1.67%
2015-08-27	0	21.00	20.80	21.00	20.75	21.20	202,619	4,249,319	20.972	12.09	11.98	12.09	11.95	12.21	351,831	12.078	2.19%
2015-08-26	0	20.55	20.55	20.65	20.55	21.05	206,500	4,316,350	20.902	11.83	11.83	11.89	11.83	12.12	358,570	12.038	-1.91%
2015-08-25	0	20.95	20.90	21.00	20.40	21.50	121,000	2,536,850	20.966	12.07	12.04	12.09	11.75	12.38	210,107	12.074	2.20%
2015-08-24	0	20.50	20.50	20.55	20.40	21.00	290,700	5,969,390	20.535	11.81	11.81	11.83	11.75	12.09	504,777	11.826	-3.07%
2015-08-21	0	21.15	21.15	21.30	21.00	21.80	635,000	13,446,975	21.176	12.18	12.18	12.27	12.09	12.55	1,102,626	12.195	-3.20%
2015-08-20	0	21.85	21.85	22.10	21.70	22.10	205,500	4,489,900	21.849	12.58	12.58	12.73	12.50	12.73	356,834	12.583	-1.13%
2015-08-19	0	22.10	22.10	22.20	22.10	22.35	94,500	2,094,150	22.160	12.73	12.73	12.78	12.73	12.87	164,092	12.762	-0.67%
2015-08-18	0	22.25	22.25	22.30	22.20	22.45	66,000	1,471,650	22.298	12.81	12.81	12.84	12.78	12.93	114,604	12.841	0.00%
2015-08-17	0	22.25	22.25	22.35	22.20	22.50	47,000	1,049,425	22.328	12.81	12.81	12.87	12.78	12.96	81,612	12.859	-0.89%
2015-08-14	0	22.45	22.40	22.50	22.35	22.55	24,500	549,575	22.432	12.93	12.90	12.96	12.87	12.99	42,542	12.918	0.00%
2015-08-13	0	22.45	22.45	22.55	22.45	22.95	77,000	1,732,100	22.495	12.93	12.93	12.99	12.93	13.22	133,704	12.955	-0.44%
2015-08-12	0	22.55	22.55	22.60	22.55	22.80	100,000	2,257,625	22.576	12.99	12.99	13.02	12.99	13.13	173,642	13.002	-0.88%
2015-08-11	0	22.75	22.75	22.80	22.50	23.70	60,000	1,365,625	22.760	13.10	13.10	13.13	12.96	13.65	104,185	13.108	0.22%
2015-08-10	0	22.70	22.65	22.75	22.50	23.90	96,000	2,180,650	22.715	13.07	13.04	13.10	12.96	13.76	166,696	13.082	-0.44%
2015-08-07	0	22.80	22.75	22.80	22.70	22.80	28,700	653,850	22.782	13.13	13.10	13.13	13.07	13.13	49,835	13.120	0.00%
2015-08-06	0	22.80	22.60	23.10	22.60	23.10	18,000	412,000	22.889	13.13	13.02	13.30	13.02	13.30	31,256	13.182	-0.65%
2015-08-05	0	22.95	22.95	23.10	22.60	23.10	41,000	938,325	22.886	13.22	13.22	13.30	13.02	13.30	71,193	13.180	0.00%
2015-08-04	0	22.95	22.80	23.00	22.80	23.00	13,500	309,275	22.909	13.22	13.13	13.25	13.13	13.25	23,442	13.193	0.00%
2015-08-03	0	22.95	22.95	23.00	22.95	23.40	44,500	1,022,875	22.986	13.22	13.22	13.25	13.22	13.48	77,271	13.238	0.00%
2015-07-31	0	22.95	22.95	23.00	22.95	23.60	22,500	517,925	23.019	13.22	13.22	13.25	13.22	13.59	39,069	13.257	-0.22%
2015-07-30	0	23.00	23.00	23.10	22.95	23.30	31,000	713,125	23.004	13.25	13.25	13.30	13.22	13.42	53,829	13.248	-0.43%
2015-07-29	0	23.10	23.00	23.10	22.95	23.30	47,000	1,083,650	23.056	13.30	13.25	13.30	13.22	13.42	81,612	13.278	0.00%
2015-07-28	0	23.10	23.00	23.10	22.95	23.80	121,189	2,795,175	23.065	13.30	13.25	13.30	13.22	13.71	210,435	13.283	-0.43%
2015-07-27	0	23.20	23.20	23.40	23.10	23.60	27,100	631,770	23.313	13.36	13.36	13.48	13.30	13.59	47,057	13.426	-0.43%
2015-07-24	0	23.30	23.25	23.35	23.15	23.90	26,000	607,450	23.363	13.42	13.39	13.45	13.33	13.76	45,147	13.455	-0.21%
2015-07-23	0	23.35	23.15	23.35	23.10	23.40	26,000	605,600	23.292	13.45	13.33	13.45	13.30	13.48	45,147	13.414	0.00%
2015-07-22	0	23.35	23.25	23.35	23.25	23.60	16,500	385,050	23.336	13.45	13.39	13.45	13.39	13.59	28,651	13.439	0.00%
2015-07-21	0	23.35	23.30	23.35	23.20	23.60	116,500	2,716,125	23.314	13.45	13.42	13.45	13.36	13.59	202,293	13.427	0.00%
2015-07-20	0	23.35	23.35	23.40	23.00	23.80	60,000	1,405,625	23.427	13.45	13.45	13.48	13.25	13.71	104,185	13.492	-1.06%
2015-07-17	0	23.60	23.50	23.60	23.10	23.60	31,000	726,150	23.424	13.59	13.53	13.59	13.30	13.59	53,829	13.490	0.43%
2015-07-16	0	23.50	23.35	23.50	23.00	23.50	82,500	1,931,825	23.416	13.53	13.45	13.53	13.25	13.53	143,255	13.485	0.86%
2015-07-15	0	23.30	23.30	23.40	22.25	23.50	80,500	1,887,325	23.445	13.42	13.42	13.48	12.81	13.53	139,782	13.502	-0.43%
2015-07-14	0	23.40	23.40	23.50	23.30	23.80	70,500	1,656,375	23.495	13.48	13.48	13.53	13.42	13.71	122,417	13.531	1.08%
2015-07-13	0	23.15	23.15	23.40	23.10	23.50	67,000	1,560,050	23.284	13.33	13.33	13.48	13.30	13.53	116,340	13.409	0.65%
2015-07-10	0	23.00	23.00	23.30	21.60	23.50	74,993	1,726,287	23.019	13.25	13.25	13.42	12.44	13.53	130,219	13.257	1.32%
2015-07-09	0	22.70	22.70	22.90	21.50	22.85	191,600	4,268,897	22.280	13.07	13.07	13.19	12.38	13.16	332,698	12.831	3.42%
2015-07-08	0	21.95	21.60	22.00	21.40	22.65	399,017	8,782,639	22.011	12.64	12.44	12.67	12.32	13.04	692,860	12.676	-2.01%
2015-07-07	0	22.40	22.40	22.65	22.00	22.90	335,500	7,495,825	22.342	12.90	12.90	13.04	12.67	13.19	582,568	12.867	-0.22%
2015-07-06	0	22.45	22.45	22.50	22.30	23.05	237,036	5,335,116	22.508	12.93	12.93	12.96	12.84	13.27	411,594	12.962	-2.60%
2015-07-03	0	23.05	23.05	23.40	23.00	23.40	15,000	348,525	23.235	13.27	13.27	13.48	13.25	13.48	26,046	13.381	-1.71%
2015-07-02	0	23.45	23.25	23.50	23.00	23.60	63,500	1,486,375	23.407	13.50	13.39	13.53	13.25	13.59	110,263	13.480	1.08%
2015-06-30	0	23.20	23.20	23.25	23.20	23.25	19,100	443,725	23.232	13.36	13.36	13.39	13.36	13.39	33,166	13.379	-0.22%
2015-06-29	0	23.25	23.25	23.30	23.10	23.40	30,000	695,675	23.189	13.39	13.39	13.42	13.30	13.48	52,093	13.355	-0.85%
2015-06-26	0	23.45	23.30	23.50	23.10	23.45	15,000	350,950	23.397	13.50	13.42	13.53	13.30	13.50	26,046	13.474	1.52%
2015-06-25	0	23.10	23.10	23.20	23.05	23.30	29,500	683,250	23.161	13.30	13.30	13.36	13.27	13.42	51,224	13.338	-1.91%
2015-06-24	0	23.55	23.55	23.90	23.35	24.30	192,724	4,584,375	23.787	13.56	13.56	13.76	13.45	13.99	334,649	13.699	-1.05%
2015-06-23	0	23.80	23.40	23.80	21.80	24.00	210,900	4,920,475	23.331	13.71	13.48	13.71	12.55	13.82	366,211	13.436	6.25%
2015-06-22	0	22.40	22.35	22.40	22.00	22.50	46,696	1,036,025	22.187	12.90	12.87	12.90	12.67	12.96	81,084	12.777	1.36%
2015-06-19	0	22.10	21.90	22.10	21.85	22.10	14,500	318,800	21.986	12.73	12.61	12.73	12.58	12.73	25,178	12.662	0.00%
2015-06-18	0	22.10	21.80	22.10	21.60	22.15	25,500	553,575	21.709	12.73	12.55	12.73	12.44	12.76	44,279	12.502	1.38%
2015-06-17	0	21.80	21.55	22.00	21.00	22.00	40,700	877,060	21.549	12.55	12.41	12.67	12.09	12.67	70,672	12.410	0.00%
2015-06-16	0	21.80	21.50	22.00	21.75	22.00	35,500	776,950	21.886	12.55	12.38	12.67	12.53	12.67	61,643	12.604	0.69%
2015-06-15	0	21.65	21.50	21.90	21.25	21.95	18,000	384,750	21.375	12.47	12.38	12.61	12.24	12.64	31,256	12.310	1.88%
2015-06-12	0	21.25	21.25	21.35	21.00	21.50	29,500	626,325	21.231	12.24	12.24	12.30	12.09	12.38	51,224	12.227	-1.16%
2015-06-11	0	21.50	21.45	21.50	21.25	21.60	42,500	910,775	21.430	12.38	12.35	12.38	12.24	12.44	73,798	12.341	2.38%
2015-06-10	0	21.00	20.55	21.25	20.10	22.00	122,000	2,600,750	21.318	12.09	11.83	12.24	11.58	12.67	211,843	12.277	-4.55%
2015-06-09	0	22.00	22.00	22.10	22.00	22.40	35,500	783,225	22.063	12.67	12.67	12.73	12.67	12.90	61,643	12.706	-1.35%
2015-06-08	0	22.30	22.30	22.35	22.20	22.40	39,000	871,800	22.354	12.84	12.84	12.87	12.78	12.90	67,720	12.874	-0.45%
2015-06-05	0	22.40	22.35	23.00	22.30	22.85	49,185	1,111,543	22.599	12.90	12.87	13.25	12.84	13.16	85,406	13.015	-1.97%
2015-06-04	0	22.85	22.60	22.90	22.25	22.95	18,500	418,375	22.615	13.16	13.02	13.19	12.81	13.22	32,124	13.024	0.22%
2015-06-03	0	22.80	22.70	22.80	22.65	23.00	26,500	604,725	22.820	13.13	13.07	13.13	13.04	13.25	46,015	13.142	-0.22%
2015-06-02	0	22.85	22.60	22.90	22.60	22.95	59,000	1,349,125	22.867	13.16	13.02	13.19	13.02	13.22	102,449	13.169	-0.65%
2015-06-01	0	23.00	22.95	23.00	22.80	23.00	18,000	412,975	22.943	13.25	13.22	13.25	13.13	13.25	31,256	13.213	0.44%
2015-05-29	0	22.90	22.90	23.00	22.90	23.00	18,100	414,883	22.922	13.19	13.19	13.25	13.19	13.25	31,429	13.201	-0.22%
2015-05-28	0	22.95	22.80	22.95	22.70	23.00	100,500	2,293,137	22.817	13.22	13.13	13.22	13.07	13.25	174,510	13.140	0.66%
2015-05-27	0	22.80	22.75	22.80	22.70	23.10	46,500	1,061,050	22.818	13.13	13.10	13.13	13.07	13.30	80,743	13.141	-0.65%
2015-05-26	0	22.95	22.90	22.95	22.60	22.95	49,000	1,119,825	22.854	13.22	13.19	13.22	13.02	13.22	85,084	13.161	0.66%
2015-05-22	0	22.80	22.75	22.80	22.55	22.80	40,500	918,700	22.684	13.13	13.10	13.13	12.99	13.13	70,325	13.064	0.22%
2015-05-21	0	22.75	22.60	22.90	22.45	22.80	41,500	936,575	22.568	13.10	13.02	13.19	12.93	13.13	72,061	12.997	0.00%
2015-05-20	0	22.75	22.60	22.75	22.05	22.80	92,000	2,079,825	22.607	13.10	13.02	13.10	12.70	13.13	159,750	13.019	2.71%
2015-05-19	0	22.15	21.95	22.15	21.95	22.95	133,000	2,970,300	22.333	12.76	12.64	12.76	12.64	13.22	230,944	12.862	-1.56%
2015-05-18	0	22.50	22.35	22.55	21.90	22.50	46,200	1,030,030	22.295	12.96	12.87	12.99	12.61	12.96	80,223	12.840	2.27%
2015-05-15	0	22.00	21.90	22.00	21.80	22.00	64,000	1,401,850	21.904	12.67	12.61	12.67	12.55	12.67	111,131	12.614	1.15%
2015-05-14	0	21.75	21.60	21.75	21.50	21.90	32,500	707,625	21.773	12.53	12.44	12.53	12.38	12.61	56,434	12.539	-1.14%
2015-05-13	0	22.00	22.00	22.20	21.95	22.40	38,500	856,325	22.242	12.67	12.67	12.78	12.64	12.90	66,852	12.809	-1.35%
2015-05-12	0	22.30	22.30	22.50	22.00	22.50	144,200	3,206,840	22.239	12.84	12.84	12.96	12.67	12.96	250,392	12.807	1.59%
2015-05-11	0	21.95	21.80	21.95	20.85	22.00	193,500	4,159,125	21.494	12.64	12.55	12.64	12.01	12.67	335,997	12.378	4.03%
2015-05-08	0	21.10	21.05	21.10	21.00	21.20	49,540	1,043,213	21.058	12.15	12.12	12.15	12.09	12.21	86,022	12.127	0.00%
2015-05-07	0	21.10	21.00	21.10	20.90	21.30	45,000	949,250	21.094	12.15	12.09	12.15	12.04	12.27	78,139	12.148	0.00%
2015-05-06	0	21.10	20.80	21.10	20.80	21.20	40,000	839,600	20.990	12.15	11.98	12.15	11.98	12.21	69,457	12.088	-0.47%
2015-05-05	0	21.20	21.15	21.20	21.10	21.30	40,200	850,280	21.151	12.21	12.18	12.21	12.15	12.27	69,804	12.181	-0.47%
2015-05-04	0	21.30	21.10	21.30	20.95	21.30	139,000	2,927,375	21.060	12.27	12.15	12.27	12.07	12.27	241,362	12.129	1.43%
2015-04-30	0	21.00	20.80	21.00	20.80	21.00	54,600	1,141,575	20.908	12.09	11.98	12.09	11.98	12.09	94,808	12.041	0.00%
2015-04-29	0	21.00	20.85	21.00	20.70	21.00	147,200	3,082,685	20.942	12.09	12.01	12.09	11.92	12.09	255,601	12.061	0.96%
2015-04-28	0	20.80	20.75	20.80	20.70	20.95	67,500	1,404,700	20.810	11.98	11.95	11.98	11.92	12.07	117,208	11.985	-0.48%
2015-04-27	0	20.90	20.80	20.90	20.80	21.00	31,500	655,825	20.820	12.04	11.98	12.04	11.98	12.09	54,697	11.990	0.00%
2015-04-24	0	20.90	20.80	20.90	20.60	20.95	34,700	722,745	20.828	12.04	11.98	12.04	11.86	12.07	60,254	11.995	-0.24%
2015-04-23	0	20.95	20.60	20.95	20.70	20.95	29,500	615,600	20.868	12.07	11.86	12.07	11.92	12.07	51,224	12.018	1.45%
2015-04-22	0	20.65	20.60	20.90	20.55	20.90	168,500	3,501,362	20.780	11.89	11.86	12.04	11.83	12.04	292,586	11.967	-0.96%
2015-04-21	0	20.85	20.70	20.85	20.60	20.90	33,500	694,525	20.732	12.01	11.92	12.01	11.86	12.04	58,170	11.940	0.72%
2015-04-20	0	20.70	20.50	20.70	20.70	20.95	53,000	1,102,100	20.794	11.92	11.81	11.92	11.92	12.07	92,030	11.975	-0.48%
2015-04-17	0	20.80	20.80	20.90	20.70	20.95	91,000	1,894,175	20.815	11.98	11.98	12.04	11.92	12.07	158,014	11.987	0.73%
2015-04-16	0	20.65	20.60	20.65	20.25	20.70	71,500	1,471,900	20.586	11.89	11.86	11.89	11.66	11.92	124,154	11.855	2.23%
2015-04-15	0	20.20	20.20	20.30	20.10	20.30	89,000	1,799,950	20.224	11.63	11.63	11.69	11.58	11.69	154,541	11.647	0.75%
2015-04-14	0	20.05	20.05	20.25	20.05	20.30	155,000	3,119,000	20.123	11.55	11.55	11.66	11.55	11.69	269,145	11.589	-1.23%
2015-04-13	0	20.30	20.25	20.50	20.25	20.45	227,000	4,608,650	20.302	11.69	11.66	11.81	11.66	11.78	394,167	11.692	0.25%
2015-04-10	0	20.25	20.25	20.35	20.20	20.40	350,500	7,113,125	20.294	11.66	11.66	11.72	11.63	11.75	608,615	11.687	0.00%
2015-04-09	0	20.25	20.25	20.30	19.88	20.55	297,000	6,014,850	20.252	11.66	11.66	11.69	11.45	11.83	515,716	11.663	-0.74%
2015-04-08	0	20.40	20.25	20.40	20.15	20.75	91,000	1,849,475	20.324	11.75	11.66	11.75	11.60	11.95	158,014	11.704	0.74%
2015-04-02	0	20.25	20.25	20.35	20.10	20.35	140,500	2,845,237	20.251	11.66	11.66	11.72	11.58	11.72	243,967	11.662	0.00%
2015-04-01	0	20.25	20.25	20.30	20.15	20.40	473,500	9,571,775	20.215	11.66	11.66	11.69	11.60	11.75	822,194	11.642	0.25%
2015-03-31	0	20.20	20.20	20.30	20.00	20.35	31,500	637,000	20.222	11.63	11.63	11.69	11.52	11.72	54,697	11.646	-0.74%
2015-03-30	0	20.35	20.20	20.35	20.10	20.40	39,500	797,225	20.183	11.72	11.63	11.72	11.58	11.75	68,589	11.623	1.24%
2015-03-27	0	20.10	20.10	20.30	20.05	20.30	12,000	241,625	20.135	11.58	11.58	11.69	11.55	11.69	20,837	11.596	-1.23%
2015-03-26	0	20.35	20.30	20.35	20.15	20.45	7,000	141,875	20.268	11.72	11.69	11.72	11.60	11.78	12,155	11.672	-0.25%
2015-03-25	0	20.40	20.20	20.50	20.30	20.50	39,000	798,825	20.483	11.75	11.63	11.81	11.69	11.81	67,720	11.796	0.99%
2015-03-24	0	20.20	20.20	20.30	20.15	20.45	153,500	3,101,525	20.205	11.63	11.63	11.69	11.60	11.78	266,540	11.636	0.50%
2015-03-23	0	20.10	20.05	20.30	20.00	20.70	54,000	1,097,275	20.320	11.58	11.55	11.69	11.52	11.92	93,767	11.702	-0.74%
2015-03-20	0	20.25	20.20	20.30	20.05	20.35	45,000	912,762	20.284	11.66	11.63	11.69	11.55	11.72	78,139	11.681	-0.25%
2015-03-19	0	20.30	20.30	20.50	20.30	20.60	10,000	204,375	20.438	11.69	11.69	11.81	11.69	11.86	17,364	11.770	-0.98%
2015-03-18	0	20.50	20.30	20.50	20.20	20.60	48,000	981,250	20.443	11.81	11.69	11.81	11.63	11.86	83,348	11.773	0.49%
2015-03-17	0	20.40	20.40	20.50	20.35	20.60	24,000	490,500	20.438	11.75	11.75	11.81	11.72	11.86	41,674	11.770	-0.73%
2015-03-16	0	20.55	20.40	20.55	20.05	20.65	76,500	1,567,150	20.486	11.83	11.75	11.83	11.55	11.89	132,836	11.798	0.49%
2015-03-13	0	20.45	20.40	20.75	20.45	21.00	42,500	880,975	20.729	11.78	11.75	11.95	11.78	12.09	73,798	11.938	-2.39%
2015-03-12	0	20.95	20.90	20.95	20.75	21.00	168,500	3,521,775	20.901	12.07	12.04	12.07	11.95	12.09	292,586	12.037	0.96%
2015-03-11	0	20.75	20.75	20.85	20.65	20.85	136,000	2,821,800	20.749	11.95	11.95	12.01	11.89	12.01	236,153	11.949	0.00%
2015-03-10	0	20.75	20.55	20.80	20.50	20.80	35,500	732,900	20.645	11.95	11.83	11.98	11.81	11.98	61,643	11.889	0.97%
2015-03-09	0	20.55	20.45	20.55	20.30	20.55	33,000	676,025	20.486	11.83	11.78	11.83	11.69	11.83	57,302	11.798	1.73%
2015-03-06	0	20.20	20.20	20.45	20.10	20.40	16,000	325,311	20.332	11.63	11.63	11.78	11.58	11.75	27,783	11.709	-0.49%
2015-03-05	0	20.30	20.20	20.45	20.20	20.35	7,600	153,800	20.237	11.69	11.63	11.78	11.63	11.72	13,197	11.654	0.50%
2015-03-04	0	20.20	20.05	20.20	20.00	20.50	52,000	1,047,525	20.145	11.63	11.55	11.63	11.52	11.81	90,294	11.601	-1.22%
2015-03-03	0	20.45	20.15	20.50	19.80	20.65	110,000	2,214,560	20.132	11.78	11.60	11.81	11.40	11.89	191,006	11.594	-0.49%
2015-03-02	0	20.55	20.30	20.60	20.25	20.55	18,000	366,875	20.382	11.83	11.69	11.86	11.66	11.83	31,256	11.738	-0.24%
2015-02-27	0	20.60	20.20	20.60	20.25	20.60	42,500	866,400	20.386	11.86	11.63	11.86	11.66	11.86	73,798	11.740	1.23%
2015-02-26	0	20.35	20.20	20.35	20.20	20.45	42,500	860,862	20.256	11.72	11.63	11.72	11.63	11.78	73,798	11.665	0.00%
2015-02-25	0	20.35	20.15	20.50	20.15	20.45	54,500	1,103,875	20.255	11.72	11.60	11.81	11.60	11.78	94,635	11.665	-0.97%
2015-02-24	0	20.55	20.50	20.70	20.30	21.00	29,000	596,437	20.567	11.83	11.81	11.92	11.69	12.09	50,356	11.844	0.00%
2015-02-23	0	20.55	20.45	20.65	20.00	20.65	29,100	595,350	20.459	11.83	11.78	11.89	11.52	11.89	50,530	11.782	-0.72%
2015-02-18	0	20.70	20.50	20.75	20.10	20.80	88,500	1,799,775	20.336	11.92	11.81	11.95	11.58	11.98	153,673	11.712	2.22%
2015-02-17	0	20.25	20.10	20.25	20.00	20.30	69,030	1,392,031	20.166	11.66	11.58	11.66	11.52	11.69	119,865	11.613	1.25%
2015-02-16	0	20.00	20.00	20.20	20.00	20.20	54,500	1,095,400	20.099	11.52	11.52	11.63	11.52	11.63	94,635	11.575	-1.48%
2015-02-13	0	20.30	20.10	20.30	19.90	20.30	140,000	2,818,395	20.131	11.69	11.58	11.69	11.46	11.69	243,099	11.594	1.25%
2015-02-12	0	20.05	20.00	20.20	19.80	20.30	198,000	3,983,210	20.117	11.55	11.52	11.63	11.40	11.69	343,811	11.585	1.26%
2015-02-11	0	19.80	19.76	19.88	19.68	19.80	107,700	2,123,320	19.715	11.40	11.38	11.45	11.33	11.40	187,012	11.354	1.02%
2015-02-10	0	19.60	19.60	19.64	19.38	19.60	198,000	3,865,460	19.523	11.29	11.29	11.31	11.16	11.29	343,811	11.243	1.55%
2015-02-09	0	19.30	19.24	19.40	19.26	19.40	77,500	1,495,920	19.302	11.11	11.08	11.17	11.09	11.17	134,572	11.116	0.00%
2015-02-06	0	19.30	19.28	19.34	19.28	19.32	55,000	1,061,540	19.301	11.11	11.10	11.14	11.10	11.13	95,503	11.115	-0.21%
2015-02-05	0	19.34	19.30	19.34	19.26	19.36	61,500	1,188,100	19.319	11.14	11.11	11.14	11.09	11.15	106,790	11.126	-0.10%
2015-02-04	0	19.36	19.22	19.38	19.28	19.38	23,500	454,070	19.322	11.15	11.07	11.16	11.10	11.16	40,806	11.128	0.31%
2015-02-03	0	19.30	19.28	19.30	19.22	19.40	29,000	558,980	19.275	11.11	11.10	11.11	11.07	11.17	50,356	11.101	0.31%
2015-02-02	0	19.24	19.24	19.34	19.24	19.40	23,500	454,660	19.347	11.08	11.08	11.14	11.08	11.17	40,806	11.142	-0.62%
2015-01-30	0	19.36	19.22	19.36	19.32	19.38	3,000	58,070	19.357	11.15	11.07	11.15	11.13	11.16	5,209	11.147	0.94%
2015-01-29	0	19.18	19.18	19.30	19.14	19.30	59,000	1,134,630	19.231	11.05	11.05	11.11	11.02	11.11	102,449	11.075	0.00%
2015-01-28	0	19.18	19.12	19.18	19.14	19.18	13,500	258,680	19.161	11.05	11.01	11.05	11.02	11.05	23,442	11.035	0.42%
2015-01-27	0	19.10	19.10	19.20	19.04	19.20	41,500	793,090	19.111	11.00	11.00	11.06	10.97	11.06	72,061	11.006	0.00%
2015-01-26	0	19.10	19.00	19.16	19.00	19.12	22,500	429,470	19.088	11.00	10.94	11.03	10.94	11.01	39,069	10.992	0.63%
2015-01-23	0	18.98	18.94	19.02	18.94	19.10	45,500	866,010	19.033	10.93	10.91	10.95	10.91	11.00	79,007	10.961	0.11%
2015-01-22	0	18.96	18.96	18.98	18.86	19.00	29,500	558,220	18.923	10.92	10.92	10.93	10.86	10.94	51,224	10.898	0.00%
2015-01-21	0	18.96	18.96	19.04	18.82	19.02	50,500	958,490	18.980	10.92	10.92	10.97	10.84	10.95	87,689	10.931	0.64%
2015-01-20	0	18.84	18.86	18.88	18.76	18.90	55,500	1,045,760	18.843	10.85	10.86	10.87	10.80	10.88	96,371	10.851	-0.42%
2015-01-19	0	18.92	18.86	19.10	18.70	18.92	49,000	922,630	18.829	10.90	10.86	11.00	10.77	10.90	85,084	10.844	0.32%
2015-01-16	0	18.86	18.84	19.02	18.78	19.10	34,500	651,680	18.889	10.86	10.85	10.95	10.82	11.00	59,906	10.878	-0.11%
2015-01-15	0	18.88	18.76	18.88	18.72	19.00	47,000	885,340	18.837	10.87	10.80	10.87	10.78	10.94	81,612	10.848	0.11%
2015-01-14	0	18.86	18.80	18.86	18.78	18.96	40,900	772,082	18.877	10.86	10.83	10.86	10.82	10.92	71,020	10.871	-0.21%
2015-01-13	0	18.90	18.90	19.08	18.70	19.08	38,500	727,950	18.908	10.88	10.88	10.99	10.77	10.99	66,852	10.889	0.00%
2015-01-12	0	18.90	18.78	18.90	18.76	19.20	14,000	265,570	18.969	10.88	10.82	10.88	10.80	11.06	24,310	10.924	-0.32%
2015-01-09	0	18.96	18.82	19.00	18.76	19.14	32,000	604,740	18.898	10.92	10.84	10.94	10.80	11.02	55,565	10.883	-0.32%
2015-01-08	0	19.02	18.84	19.08	18.80	19.18	37,000	704,090	19.029	10.95	10.85	10.99	10.83	11.05	64,247	10.959	0.11%
2015-01-07	0	19.00	18.92	19.00	18.70	19.10	20,000	376,780	18.839	10.94	10.90	10.94	10.77	11.00	34,728	10.849	0.21%
2015-01-06	0	18.96	18.82	18.96	18.78	18.98	104,500	1,967,630	18.829	10.92	10.84	10.92	10.82	10.93	181,456	10.844	-0.21%
2015-01-05	0	19.00	18.90	19.00	18.80	19.12	41,500	788,970	19.011	10.94	10.88	10.94	10.83	11.01	72,061	10.949	1.06%
2015-01-02	0	18.80	18.80	18.92	18.78	18.98	49,500	933,700	18.863	10.83	10.83	10.90	10.82	10.93	85,953	10.863	-0.74%
2014-12-31	0	18.94	18.92	19.30	18.88	19.00	11,500	217,960	18.953	10.91	10.90	11.11	10.87	10.94	19,969	10.915	-0.11%
2014-12-30	0	18.96	18.94	19.06	18.76	19.10	17,000	323,260	19.015	10.92	10.91	10.98	10.80	11.00	29,519	10.951	-0.94%
2014-12-29	0	19.14	19.06	19.14	18.74	19.20	67,000	1,273,180	19.003	11.02	10.98	11.02	10.79	11.06	116,340	10.944	-0.42%
2014-12-24	0	19.22	19.12	19.22	19.34	19.34	3,100	59,922	19.330	11.07	11.01	11.07	11.14	11.14	5,383	11.132	-0.62%
2014-12-23	0	19.34	19.24	19.36	19.12	19.44	66,000	1,274,590	19.312	11.14	11.08	11.15	11.01	11.20	114,604	11.122	1.15%
2014-12-22	0	19.12	19.12	19.16	19.10	19.16	77,500	1,481,700	19.119	11.01	11.01	11.03	11.00	11.03	134,572	11.010	0.10%
2014-12-19	0	19.10	19.10	19.16	19.00	19.40	103,400	1,970,822	19.060	11.00	11.00	11.03	10.94	11.17	179,546	10.977	-1.55%
2014-12-18	0	19.40	19.40	19.58	19.30	19.58	72,500	1,413,900	19.502	11.17	11.17	11.28	11.11	11.28	125,890	11.231	-0.51%
2014-12-17	0	19.50	19.36	19.50	19.00	19.58	134,000	2,603,500	19.429	11.23	11.15	11.23	10.94	11.28	232,680	11.189	2.20%
2014-12-16	0	19.08	18.98	19.08	18.90	19.08	38,500	731,990	19.013	10.99	10.93	10.99	10.88	10.99	66,852	10.949	0.53%
2014-12-15	0	18.98	18.96	19.16	18.90	19.04	10,500	199,190	18.970	10.93	10.92	11.03	10.88	10.97	18,232	10.925	0.64%
2014-12-12	0	18.86	18.80	19.10	18.52	19.18	87,896	1,663,004	18.920	10.86	10.83	11.00	10.67	11.05	152,624	10.896	-1.77%
2014-12-11	0	19.20	18.92	19.22	18.28	19.60	72,000	1,373,910	19.082	11.06	10.90	11.07	10.53	11.29	125,022	10.989	0.52%
2014-12-10	0	19.38	19.30	19.50	19.10	19.48	82,800	1,595,660	19.271	11.00	10.95	11.07	10.84	11.06	145,883	10.938	0.62%
2014-12-09	0	19.26	19.10	19.26	19.00	19.30	26,500	507,730	19.160	10.93	10.84	10.93	10.78	10.95	46,690	10.875	0.00%
2014-12-08	0	19.26	19.10	19.28	19.00	19.52	54,500	1,045,460	19.183	10.93	10.84	10.94	10.78	11.08	96,022	10.888	1.80%
2014-12-05	0	18.92	18.88	18.98	18.70	18.98	90,500	1,702,950	18.817	10.74	10.72	10.77	10.61	10.77	159,450	10.680	0.64%
2014-12-04	0	18.80	18.80	18.82	18.74	18.84	43,000	807,160	18.771	10.67	10.67	10.68	10.64	10.69	75,761	10.654	0.53%
2014-12-03	0	18.70	18.70	18.78	18.68	18.78	153,000	2,861,620	18.703	10.61	10.61	10.66	10.60	10.66	269,567	10.616	0.11%
2014-12-02	0	18.68	18.66	18.68	18.56	18.70	51,000	950,790	18.643	10.60	10.59	10.60	10.53	10.61	89,856	10.581	0.00%
2014-12-01	0	18.68	18.60	18.68	18.40	18.80	75,400	1,406,084	18.648	10.60	10.56	10.60	10.44	10.67	132,845	10.584	-0.11%
2014-11-28	0	18.70	18.70	18.72	18.40	18.90	161,500	3,018,620	18.691	10.61	10.61	10.63	10.44	10.73	284,543	10.609	0.86%
2014-11-27	0	18.54	18.54	18.58	18.42	18.58	93,000	1,723,220	18.529	10.52	10.52	10.55	10.45	10.55	163,854	10.517	0.22%
2014-11-26	0	18.50	18.46	18.50	18.40	18.60	172,500	3,192,650	18.508	10.50	10.48	10.50	10.44	10.56	303,923	10.505	-0.43%
2014-11-25	0	18.58	18.58	18.60	18.40	18.62	91,500	1,691,770	18.489	10.55	10.55	10.56	10.44	10.57	161,211	10.494	0.00%
2014-11-24	0	18.58	18.48	18.58	18.48	18.68	42,500	790,000	18.588	10.55	10.49	10.55	10.49	10.60	74,880	10.550	0.11%
2014-11-21	0	18.56	18.46	18.56	18.46	18.66	86,500	1,603,960	18.543	10.53	10.48	10.53	10.48	10.59	152,402	10.525	0.32%
2014-11-20	0	18.50	18.46	18.52	18.30	18.52	116,000	2,140,720	18.454	10.50	10.48	10.51	10.39	10.51	204,377	10.474	0.33%
2014-11-19	0	18.44	18.28	18.46	18.08	18.58	99,500	1,815,700	18.248	10.47	10.38	10.48	10.26	10.55	175,306	10.357	1.77%
2014-11-18	0	18.12	18.02	18.12	17.98	18.12	57,000	1,027,730	18.030	10.28	10.23	10.28	10.21	10.28	100,427	10.234	0.67%
2014-11-17	0	18.00	18.04	18.10	17.94	18.02	120,214	2,163,563	17.998	10.22	10.24	10.27	10.18	10.23	211,802	10.215	0.00%
2014-11-14	0	18.00	18.00	18.02	18.00	18.04	106,500	1,917,020	18.000	10.22	10.22	10.23	10.22	10.24	187,640	10.217	-0.11%
2014-11-13	0	18.02	17.94	18.02	17.88	18.10	35,500	638,970	17.999	10.23	10.18	10.23	10.15	10.27	62,547	10.216	0.56%
2014-11-12	0	17.92	17.92	18.02	17.92	18.10	56,500	1,016,580	17.993	10.17	10.17	10.23	10.17	10.27	99,546	10.212	-0.44%
2014-11-11	0	18.00	17.90	18.00	17.76	18.02	89,000	1,598,250	17.958	10.22	10.16	10.22	10.08	10.23	156,807	10.192	1.12%
2014-11-10	0	17.80	17.80	17.82	17.76	17.82	58,000	1,030,670	17.770	10.10	10.10	10.11	10.08	10.11	102,189	10.086	0.23%
2014-11-07	0	17.76	17.64	17.76	17.66	17.82	108,350	1,915,517	17.679	10.08	10.01	10.08	10.02	10.11	190,899	10.034	0.68%
2014-11-06	0	17.64	17.56	17.64	17.52	17.64	20,000	351,115	17.556	10.01	9.967	10.01	9.944	10.01	35,237	9.9643	0.34%
2014-11-05	0	17.58	17.52	17.58	17.48	17.58	55,000	964,410	17.535	9.978	9.944	9.978	9.921	9.978	96,903	9.9523	0.92%
2014-11-04	0	17.42	17.40	17.46	17.38	17.58	83,440	1,458,682	17.482	9.887	9.876	9.910	9.864	9.978	147,011	9.9223	0.35%
2014-11-03	0	17.36	17.36	17.52	17.32	17.58	20,500	358,320	17.479	9.853	9.853	9.944	9.830	9.978	36,118	9.9207	-0.69%
2014-10-31	0	17.48	17.48	17.50	17.30	17.52	52,800	919,270	17.410	9.921	9.921	9.933	9.819	9.944	93,027	9.8818	0.34%
2014-10-30	0	17.42	17.40	17.50	17.18	17.50	67,000	1,167,560	17.426	9.887	9.876	9.933	9.751	9.933	118,046	9.8908	0.35%
2014-10-29	0	17.36	17.36	17.38	17.32	17.46	29,000	503,640	17.367	9.853	9.853	9.864	9.830	9.910	51,094	9.8571	-0.46%
2014-10-28	0	17.44	17.36	17.44	17.36	17.44	9,000	156,540	17.393	9.899	9.853	9.899	9.853	9.899	15,857	9.8721	0.93%
2014-10-27	0	17.28	17.28	17.38	17.12	17.28	80,000	1,378,990	17.237	9.808	9.808	9.864	9.717	9.808	140,950	9.7835	0.23%
2014-10-24	0	17.24	17.22	17.28	17.16	17.30	18,500	318,200	17.200	9.785	9.774	9.808	9.740	9.819	32,595	9.7623	0.12%
2014-10-23	0	17.22	17.22	17.24	17.08	17.32	33,000	567,710	17.203	9.774	9.774	9.785	9.694	9.830	58,142	9.7642	-0.58%
2014-10-22	0	17.32	17.22	17.32	17.14	17.54	11,000	190,180	17.289	9.830	9.774	9.830	9.728	9.955	19,381	9.8129	0.93%
2014-10-21	0	17.16	17.14	17.18	17.04	17.26	26,000	446,390	17.169	9.740	9.728	9.751	9.672	9.796	45,809	9.7447	-0.69%
2014-10-20	0	17.28	17.24	17.28	17.24	17.34	15,500	267,850	17.281	9.808	9.785	9.808	9.785	9.842	27,309	9.8081	-0.12%
2014-10-17	0	17.30	17.16	17.30	17.06	17.30	24,500	420,400	17.159	9.819	9.740	9.819	9.683	9.819	43,166	9.7392	0.46%
2014-10-16	0	17.22	17.20	17.24	17.00	17.42	47,500	813,720	17.131	9.774	9.762	9.785	9.649	9.887	83,689	9.7231	0.00%
2014-10-15	0	17.22	17.20	17.30	17.18	17.56	42,000	729,220	17.362	9.774	9.762	9.819	9.751	9.967	73,999	9.8545	-0.35%
2014-10-14	0	17.28	17.18	17.60	17.00	17.82	82,000	1,408,540	17.177	9.808	9.751	9.989	9.649	10.11	144,474	9.7495	0.58%
2014-10-13	0	17.18	17.18	17.30	17.08	17.30	36,000	619,815	17.217	9.751	9.751	9.819	9.694	9.819	63,427	9.7720	-0.92%
2014-10-10	0	17.34	17.34	17.44	17.28	17.68	44,500	773,030	17.371	9.842	9.842	9.899	9.808	10.03	78,403	9.8597	-1.48%
2014-10-09	0	17.60	17.52	17.60	17.46	17.68	172,500	3,031,415	17.573	9.989	9.944	9.989	9.910	10.03	303,923	9.9743	0.57%
2014-10-08	0	17.50	17.48	17.52	17.44	17.88	76,000	1,336,680	17.588	9.933	9.921	9.944	9.899	10.15	133,902	9.9825	-0.91%
2014-10-07	0	17.66	17.64	17.66	17.30	18.10	128,000	2,257,035	17.633	10.02	10.01	10.02	9.819	10.27	225,520	10.008	1.26%
2014-10-06	0	17.44	17.30	17.46	17.16	17.58	73,500	1,281,510	17.436	9.899	9.819	9.910	9.740	9.978	129,498	9.8960	1.16%
2014-10-03	0	17.24	17.10	17.24	16.70	17.48	154,000	2,612,020	16.961	9.785	9.706	9.785	9.479	9.921	271,329	9.6268	1.41%
2014-09-30	0	17.00	17.00	17.10	17.00	17.20	137,000	2,342,300	17.097	9.649	9.649	9.706	9.649	9.762	241,377	9.7039	-1.28%
2014-09-29	0	17.22	17.22	17.40	17.22	17.64	134,000	2,320,990	17.321	9.774	9.774	9.876	9.774	10.01	236,091	9.8309	-3.26%
2014-09-26	0	17.80	17.60	17.80	17.60	17.88	43,000	766,890	17.835	10.10	9.989	10.10	9.989	10.15	75,761	10.123	0.00%
2014-09-25	0	17.80	17.80	17.90	17.62	18.04	63,500	1,125,750	17.728	10.10	10.10	10.16	10.00	10.24	111,879	10.062	-1.11%
2014-09-24	0	18.00	17.88	18.00	17.60	18.08	132,500	2,366,270	17.859	10.22	10.15	10.22	9.989	10.26	233,448	10.136	0.00%
2014-09-23	0	18.00	17.92	18.02	17.76	18.30	210,000	3,768,620	17.946	10.22	10.17	10.23	10.08	10.39	369,993	10.186	-1.42%
2014-09-22	0	18.26	18.26	18.30	17.70	18.30	485,500	8,748,910	18.020	10.36	10.36	10.39	10.05	10.39	855,390	10.228	2.82%
2014-09-19	0	17.76	17.72	17.76	16.96	17.80	685,083	11,914,433	17.391	10.08	10.06	10.08	9.626	10.10	1,207,030	9.8709	4.72%
2014-09-18	0	16.96	16.92	17.00	16.90	17.00	224,000	3,789,130	16.916	9.626	9.603	9.649	9.592	9.649	394,660	9.6010	0.00%
2014-09-17	0	16.96	16.90	16.98	16.64	17.10	136,400	2,293,748	16.816	9.626	9.592	9.637	9.444	9.706	240,320	9.5446	1.56%
2014-09-16	0	16.70	16.70	16.72	16.70	16.90	49,000	820,620	16.747	9.479	9.479	9.490	9.479	9.592	86,332	9.5054	-1.12%
2014-09-15	0	17.28	17.20	17.28	17.08	17.28	353,000	6,056,060	17.156	9.586	9.542	9.586	9.475	9.586	636,302	9.5176	1.29%
2014-09-12	0	17.06	17.06	17.08	17.00	17.10	213,000	3,631,445	17.049	9.464	9.464	9.475	9.431	9.487	383,944	9.4583	0.47%
2014-09-11	0	16.98	16.98	17.00	16.70	17.02	272,814	4,631,476	16.977	9.420	9.420	9.431	9.265	9.442	491,763	9.4181	-0.12%
2014-09-10	0	17.00	17.00	17.06	16.98	17.14	166,500	2,835,030	17.027	9.431	9.431	9.464	9.420	9.509	300,126	9.4461	-0.82%
2014-09-08	0	17.14	17.14	17.16	17.06	17.14	56,000	956,430	17.079	9.509	9.509	9.520	9.464	9.509	100,943	9.4749	0.12%
2014-09-05	0	17.12	17.12	17.14	17.10	17.18	36,500	625,370	17.133	9.498	9.498	9.509	9.487	9.531	65,793	9.5051	-0.12%
2014-09-04	0	17.14	17.12	17.14	17.08	17.14	46,500	795,160	17.100	9.509	9.498	9.509	9.475	9.509	83,819	9.4866	0.47%
2014-09-03	0	17.06	17.02	17.06	17.00	17.22	170,000	2,905,430	17.091	9.464	9.442	9.464	9.431	9.553	306,435	9.4814	-0.47%
2014-09-02	0	17.14	17.12	17.14	17.12	17.16	67,500	1,156,440	17.132	9.509	9.498	9.509	9.498	9.520	121,673	9.5045	0.12%
2014-09-01	0	17.12	17.10	17.12	17.12	17.14	70,500	1,207,160	17.123	9.498	9.487	9.498	9.498	9.509	127,080	9.4992	0.00%
2014-08-29	0	17.12	17.12	17.14	17.10	17.20	145,900	2,500,598	17.139	9.498	9.498	9.509	9.487	9.542	262,993	9.5082	0.12%
2014-08-28	0	17.10	17.08	17.10	17.00	17.12	182,500	3,117,990	17.085	9.487	9.475	9.487	9.431	9.498	328,967	9.4781	1.18%
2014-08-27	0	16.90	16.90	16.94	16.84	16.98	104,000	1,757,750	16.901	9.376	9.376	9.398	9.342	9.420	187,466	9.3764	0.48%
2014-08-26	0	16.82	16.80	16.86	16.80	16.90	97,500	1,642,450	16.846	9.331	9.320	9.353	9.320	9.376	175,749	9.3454	0.36%
2014-08-25	0	16.76	16.72	16.76	16.76	16.82	56,000	939,410	16.775	9.298	9.276	9.298	9.298	9.331	100,943	9.3063	-0.12%
2014-08-22	0	16.78	16.76	16.78	16.50	16.82	300,500	5,013,020	16.682	9.309	9.298	9.309	9.154	9.331	541,668	9.2548	0.00%
2014-08-21	0	16.78	16.76	16.78	16.70	16.78	96,500	1,616,470	16.751	9.309	9.298	9.309	9.265	9.309	173,947	9.2929	0.00%
2014-08-20	0	16.78	16.76	16.78	16.70	16.82	77,500	1,298,440	16.754	9.309	9.298	9.309	9.265	9.331	139,698	9.2946	0.00%
2014-08-19	0	16.78	16.76	16.80	16.72	16.80	88,000	1,476,240	16.775	9.309	9.298	9.320	9.276	9.320	158,625	9.3065	-0.12%
2014-08-18	0	16.80	16.70	16.80	16.70	16.80	84,500	1,417,470	16.775	9.320	9.265	9.320	9.265	9.320	152,316	9.3061	0.36%
2014-08-15	0	16.74	16.74	16.80	16.70	16.80	79,500	1,331,580	16.749	9.287	9.287	9.320	9.265	9.320	143,303	9.2920	-0.24%
2014-08-14	0	16.78	16.74	16.78	16.76	16.84	45,000	755,840	16.796	9.309	9.287	9.309	9.298	9.342	81,115	9.3181	-0.12%
2014-08-13	0	16.80	16.78	16.82	16.76	16.80	18,000	302,190	16.788	9.320	9.309	9.331	9.298	9.320	32,446	9.3136	0.24%
2014-08-12	0	16.76	16.76	16.80	16.68	16.82	123,500	2,069,820	16.760	9.298	9.298	9.320	9.254	9.331	222,616	9.2977	-0.12%
2014-08-11	0	16.78	16.76	16.78	16.68	16.78	81,000	1,355,230	16.731	9.309	9.298	9.309	9.254	9.309	146,007	9.2819	0.12%
2014-08-08	0	16.76	16.74	16.76	16.72	16.78	91,000	1,522,810	16.734	9.298	9.287	9.298	9.276	9.309	164,033	9.2836	0.24%
2014-08-07	0	16.72	16.70	16.74	16.60	16.76	92,500	1,543,550	16.687	9.276	9.265	9.287	9.209	9.298	166,736	9.2574	0.12%
2014-08-06	0	16.70	16.68	16.70	16.66	16.74	129,000	2,151,720	16.680	9.265	9.254	9.265	9.242	9.287	232,530	9.2535	0.24%
2014-08-05	0	16.66	16.66	16.70	16.64	16.70	69,500	1,158,080	16.663	9.242	9.242	9.265	9.231	9.265	125,278	9.2441	0.00%
2014-08-04	0	16.66	16.62	16.64	16.58	16.78	141,500	2,357,470	16.661	9.242	9.220	9.231	9.198	9.309	255,062	9.2427	-0.36%
2014-08-01	0	16.72	16.68	16.74	16.60	16.74	196,500	3,275,680	16.670	9.276	9.254	9.287	9.209	9.287	354,202	9.2480	0.12%
2014-07-31	0	16.70	16.66	16.70	16.54	16.70	171,000	2,842,240	16.621	9.265	9.242	9.265	9.176	9.265	308,237	9.2210	0.72%
2014-07-30	0	16.58	16.58	16.60	16.56	16.60	126,500	2,098,000	16.585	9.198	9.198	9.209	9.187	9.209	228,023	9.2008	0.00%
2014-07-29	0	16.58	16.58	16.62	16.50	16.62	118,000	1,955,530	16.572	9.198	9.198	9.220	9.154	9.220	212,702	9.1938	-0.12%
2014-07-28	0	16.60	16.56	16.60	16.50	16.60	58,000	958,230	16.521	9.209	9.187	9.209	9.154	9.209	104,548	9.1654	0.36%
2014-07-25	0	16.54	16.52	16.54	16.50	16.56	91,800	1,516,320	16.518	9.176	9.165	9.176	9.154	9.187	165,475	9.1635	0.12%
2014-07-24	0	16.52	16.46	16.52	16.44	16.52	155,000	2,557,580	16.501	9.165	9.131	9.165	9.120	9.165	279,396	9.1540	0.49%
2014-07-23	0	16.44	16.44	16.48	16.44	16.48	62,000	1,020,040	16.452	9.120	9.120	9.143	9.120	9.143	111,758	9.1272	0.24%
2014-07-22	0	16.40	16.40	16.42	16.38	16.44	147,500	2,419,510	16.403	9.098	9.098	9.109	9.087	9.120	265,877	9.1001	0.00%
2014-07-21	0	16.40	16.30	16.42	16.36	16.44	32,500	532,890	16.397	9.098	9.043	9.109	9.076	9.120	58,583	9.0963	0.00%
2014-07-18	0	16.40	16.38	16.40	16.28	16.48	84,000	1,376,950	16.392	9.098	9.087	9.098	9.032	9.143	151,415	9.0939	0.12%
2014-07-17	0	16.38	16.28	16.38	16.10	16.40	57,500	933,950	16.243	9.087	9.032	9.087	8.932	9.098	103,647	9.0109	1.11%
2014-07-16	0	16.20	16.18	16.20	16.12	16.30	66,500	1,076,870	16.194	8.987	8.976	8.987	8.943	9.043	119,870	8.9836	-0.37%
2014-07-15	0	16.26	16.24	16.26	16.20	16.28	26,500	430,530	16.246	9.021	9.009	9.021	8.987	9.032	47,768	9.0130	0.25%
2014-07-14	0	16.22	16.14	16.22	16.06	16.22	76,000	1,227,320	16.149	8.998	8.954	8.998	8.910	8.998	136,994	8.9589	-0.25%
2014-07-11	0	16.26	16.26	16.28	16.26	16.38	85,600	1,395,930	16.308	9.021	9.021	9.032	9.021	9.087	154,299	9.0469	-0.25%
2014-07-10	0	16.30	16.28	16.30	16.20	16.38	58,675	956,822	16.307	9.043	9.032	9.043	8.987	9.087	105,765	9.0467	0.25%
2014-07-09	0	16.26	16.20	16.26	16.26	16.32	62,000	1,010,470	16.298	9.021	8.987	9.021	9.021	9.054	111,758	9.0416	-0.25%
2014-07-08	0	16.30	16.30	16.40	16.30	16.40	45,000	735,420	16.343	9.043	9.043	9.098	9.043	9.098	81,115	9.0664	0.00%
2014-07-07	0	16.30	16.28	16.40	16.22	16.46	50,500	821,730	16.272	9.043	9.032	9.098	8.998	9.131	91,029	9.0271	0.37%
2014-07-04	0	16.24	16.24	16.30	16.24	16.44	46,500	759,710	16.338	9.009	9.009	9.043	9.009	9.120	83,819	9.0637	-0.12%
2014-07-03	0	16.26	16.22	16.26	16.18	16.40	129,500	2,104,070	16.248	9.021	8.998	9.021	8.976	9.098	233,431	9.0137	1.37%
2014-07-02	0	16.04	16.02	16.04	15.94	16.08	195,500	3,132,420	16.023	8.898	8.887	8.898	8.843	8.921	352,400	8.8888	0.63%
2014-06-30	0	15.94	15.86	15.94	15.82	16.08	155,500	2,476,980	15.929	8.843	8.799	8.843	8.776	8.921	280,298	8.8370	-0.38%
2014-06-27	0	16.00	15.94	15.96	15.90	16.10	434,324	6,946,621	15.994	8.876	8.843	8.854	8.821	8.932	782,893	8.8730	0.76%
2014-06-26	0	15.88	15.84	15.88	15.74	16.70	482,500	7,684,010	15.925	8.810	8.788	8.810	8.732	9.265	869,733	8.8349	-4.22%
2014-06-25	0	16.58	16.46	16.58	16.50	16.70	249,000	4,133,910	16.602	9.198	9.131	9.198	9.154	9.265	448,837	9.2103	-0.12%
2014-06-24	0	16.60	16.60	16.62	16.54	16.64	310,500	5,152,080	16.593	9.209	9.209	9.220	9.176	9.231	559,694	9.2052	0.00%
2014-06-23	0	16.60	16.60	16.62	16.54	16.64	91,500	1,518,210	16.592	9.209	9.209	9.220	9.176	9.231	164,934	9.2050	0.24%
2014-06-20	0	16.56	16.50	16.56	16.50	16.56	23,000	379,690	16.508	9.187	9.154	9.187	9.154	9.187	41,459	9.1582	0.24%
2014-06-19	0	16.52	16.50	16.52	16.44	16.60	48,500	800,570	16.507	9.165	9.154	9.165	9.120	9.209	87,424	9.1573	0.49%
2014-06-18	0	16.44	16.40	16.50	16.44	16.56	15,500	256,020	16.517	9.120	9.098	9.154	9.120	9.187	27,940	9.1633	-0.60%
2014-06-17	0	16.54	16.50	16.60	16.54	16.58	4,000	66,180	16.545	9.176	9.154	9.209	9.176	9.198	7,210	9.1786	0.00%
2014-06-16	0	16.54	16.50	16.60	16.46	16.82	60,500	1,001,900	16.560	9.176	9.154	9.209	9.131	9.331	109,055	9.1871	0.12%
2014-06-13	0	16.52	16.50	16.52	16.50	16.54	79,000	1,303,750	16.503	9.165	9.154	9.165	9.154	9.176	142,402	9.1554	0.24%
2014-06-12	0	16.48	16.48	16.54	16.48	16.60	10,500	173,620	16.535	9.143	9.143	9.176	9.143	9.209	18,927	9.1732	-0.12%
2014-06-11	0	16.50	16.48	16.52	16.48	16.54	103,000	1,699,700	16.502	9.154	9.143	9.165	9.143	9.176	185,663	9.1547	0.00%
2014-06-10	0	16.50	16.44	16.50	16.38	16.50	69,300	1,141,800	16.476	9.154	9.120	9.154	9.087	9.154	124,917	9.1405	0.61%
2014-06-09	0	16.40	16.40	16.52	16.30	16.54	22,000	360,360	16.380	9.098	9.098	9.165	9.043	9.176	39,656	9.0871	-0.49%
2014-06-06	0	16.48	16.46	16.48	16.46	16.56	56,000	923,170	16.485	9.143	9.131	9.143	9.131	9.187	100,943	9.1454	-0.12%
2014-06-05	0	16.50	16.50	16.52	16.40	16.56	146,500	2,414,210	16.479	9.154	9.154	9.165	9.098	9.187	264,075	9.1422	0.61%
2014-06-04	0	16.40	16.40	16.44	16.32	16.46	97,000	1,589,120	16.383	9.098	9.098	9.120	9.054	9.131	174,848	9.0886	0.37%
2014-06-03	0	16.34	16.32	16.36	16.26	16.40	96,000	1,565,990	16.312	9.065	9.054	9.076	9.021	9.098	173,045	9.0496	0.49%
2014-05-30	0	16.26	16.24	16.28	16.20	16.28	106,500	1,730,480	16.249	9.021	9.009	9.032	8.987	9.032	191,972	9.0142	0.49%
2014-05-29	0	16.18	16.18	16.20	16.18	16.24	38,000	615,620	16.201	8.976	8.976	8.987	8.976	9.009	68,497	8.9875	0.00%
2014-05-28	0	16.18	16.16	16.18	16.14	16.22	100,500	1,625,770	16.177	8.976	8.965	8.976	8.954	8.998	181,157	8.9744	0.50%
2014-05-27	0	16.10	16.10	16.16	16.10	16.10	38,000	611,800	16.100	8.932	8.932	8.965	8.932	8.932	68,497	8.9318	0.00%
2014-05-26	0	16.10	16.10	16.14	16.10	16.16	27,500	443,390	16.123	8.932	8.932	8.954	8.932	8.965	49,570	8.9447	0.00%
2014-05-23	0	16.10	16.02	16.10	15.60	16.12	115,700	1,848,042	15.973	8.932	8.887	8.932	8.654	8.943	208,556	8.8611	0.63%
2014-05-22	0	16.00	16.00	16.14	16.00	16.14	27,000	433,040	16.039	8.876	8.876	8.954	8.876	8.954	48,669	8.8977	-0.50%
2014-05-21	0	16.08	16.08	16.12	16.04	16.12	42,500	683,860	16.091	8.921	8.921	8.943	8.898	8.943	76,609	8.9267	0.25%
2014-05-20	0	16.04	16.04	16.08	16.00	16.06	62,000	993,320	16.021	8.898	8.898	8.921	8.876	8.910	111,758	8.8881	0.25%
2014-05-19	0	16.00	16.00	16.04	16.00	16.02	87,500	1,400,100	16.001	8.876	8.876	8.898	8.876	8.887	157,724	8.8769	0.00%
2014-05-16	0	16.00	15.96	16.06	15.92	16.12	58,000	927,820	15.997	8.876	8.854	8.910	8.832	8.943	104,548	8.8746	-0.87%
2014-05-15	0	16.14	16.02	16.14	16.02	16.14	44,500	714,770	16.062	8.954	8.887	8.954	8.887	8.954	80,214	8.9108	0.00%
2014-05-14	0	16.14	16.12	16.14	16.10	16.14	100,900	1,626,950	16.124	8.954	8.943	8.954	8.932	8.954	181,878	8.9453	0.25%
2014-05-13	0	16.10	16.10	16.14	16.06	16.16	42,948	691,523	16.101	8.932	8.932	8.954	8.910	8.965	77,416	8.9325	-0.37%
2014-05-12	0	16.16	16.10	16.16	16.00	16.16	136,000	2,184,900	16.065	8.965	8.932	8.965	8.876	8.965	245,148	8.9126	1.13%
2014-05-09	0	15.98	15.96	15.98	15.90	15.98	97,000	1,546,350	15.942	8.865	8.854	8.865	8.821	8.865	174,848	8.8440	-0.62%
2014-05-08	0	16.08	16.02	16.10	15.88	16.08	168,000	2,680,360	15.955	8.921	8.887	8.932	8.810	8.921	302,829	8.8511	0.37%
2014-05-07	0	16.02	16.00	16.02	15.90	16.02	151,000	2,407,910	15.946	8.887	8.876	8.887	8.821	8.887	272,186	8.8466	0.63%
2014-05-05	0	15.92	15.92	15.94	15.90	15.92	37,000	588,740	15.912	8.832	8.832	8.843	8.821	8.832	66,695	8.8274	0.00%
2014-05-02	0	15.92	15.90	15.92	15.84	15.94	32,500	516,290	15.886	8.832	8.821	8.832	8.788	8.843	58,583	8.8130	0.51%
2014-04-30	0	15.84	15.82	15.84	15.82	15.88	57,500	910,940	15.842	8.788	8.776	8.788	8.776	8.810	103,647	8.7889	-0.38%
2014-04-29	0	15.90	15.88	15.94	15.86	15.96	31,500	499,890	15.870	8.821	8.810	8.843	8.799	8.854	56,781	8.8039	0.25%
2014-04-28	0	15.86	15.86	15.94	15.80	15.90	241,000	3,822,900	15.863	8.799	8.799	8.843	8.765	8.821	434,416	8.8001	0.38%
2014-04-25	0	15.80	15.80	15.82	15.76	15.90	24,500	387,790	15.828	8.765	8.765	8.776	8.743	8.821	44,163	8.7810	-1.13%
2014-04-24	0	15.98	15.94	16.00	15.76	16.00	308,000	4,899,200	15.906	8.865	8.843	8.876	8.743	8.876	555,187	8.8244	1.14%
2014-04-23	0	15.80	15.76	15.80	15.76	15.92	101,000	1,602,750	15.869	8.765	8.743	8.765	8.743	8.832	182,058	8.8035	-0.25%
2014-04-22	0	15.84	15.84	15.90	15.70	15.86	18,500	291,850	15.776	8.788	8.788	8.821	8.710	8.799	33,347	8.7518	0.38%
2014-04-17	0	15.78	15.78	15.84	15.78	15.86	52,000	822,510	15.818	8.754	8.754	8.788	8.754	8.799	93,733	8.7750	0.13%
2014-04-16	0	15.76	15.76	15.78	15.76	15.80	39,000	615,240	15.775	8.743	8.743	8.754	8.743	8.765	70,300	8.7517	0.00%
2014-04-15	0	15.76	15.72	15.76	15.66	15.78	24,613	387,338	15.737	8.743	8.721	8.743	8.688	8.754	44,366	8.7305	0.64%
2014-04-14	0	15.66	15.66	15.70	15.62	15.80	106,500	1,674,050	15.719	8.688	8.688	8.710	8.665	8.765	191,972	8.7203	-0.51%
2014-04-11	0	15.74	15.70	15.80	15.68	15.74	2,000	31,430	15.715	8.732	8.710	8.765	8.699	8.732	3,605	8.7182	0.38%
2014-04-10	0	15.68	15.68	15.70	15.66	15.76	83,500	1,309,820	15.686	8.699	8.699	8.710	8.688	8.743	150,513	8.7023	0.13%
2014-04-09	0	15.66	15.66	15.72	15.66	15.72	29,000	455,110	15.693	8.688	8.688	8.721	8.688	8.721	52,274	8.7062	-0.38%
2014-04-08	0	15.72	15.72	15.74	15.72	15.80	168,601	2,656,905	15.759	8.721	8.721	8.732	8.721	8.765	303,913	8.7423	-0.13%
2014-04-07	0	15.74	15.70	15.74	15.60	15.74	60,500	950,405	15.709	8.732	8.710	8.732	8.654	8.732	109,055	8.7149	0.00%
2014-04-04	0	15.74	15.72	15.74	15.60	15.74	114,000	1,789,565	15.698	8.732	8.721	8.732	8.654	8.732	205,491	8.7087	0.13%
2014-04-03	0	15.72	15.72	15.74	15.70	15.72	39,500	620,520	15.709	8.721	8.721	8.732	8.710	8.721	71,201	8.7150	0.13%
2014-04-02	0	15.70	15.70	15.78	15.64	15.98	16,500	259,880	15.750	8.710	8.710	8.754	8.677	8.865	29,742	8.7378	0.38%
2014-04-01	0	15.64	15.64	15.72	15.60	15.80	56,500	886,190	15.685	8.677	8.677	8.721	8.654	8.765	101,844	8.7014	-0.26%
2014-03-31	0	15.68	15.68	15.72	15.62	15.78	25,000	392,070	15.683	8.699	8.699	8.721	8.665	8.754	45,064	8.7003	0.00%
2014-03-28	0	15.68	15.68	15.74	15.68	15.80	12,000	188,620	15.718	8.699	8.699	8.732	8.699	8.765	21,631	8.7200	0.00%
2014-03-27	0	15.68	15.68	15.74	15.68	15.72	36,000	564,680	15.686	8.699	8.699	8.732	8.699	8.721	64,892	8.7018	0.00%
2014-03-26	0	15.68	15.68	15.72	15.62	15.86	66,500	1,044,830	15.712	8.699	8.699	8.721	8.665	8.799	119,870	8.7164	-0.63%
2014-03-25	0	15.78	15.72	15.78	15.72	15.90	40,500	638,350	15.762	8.754	8.721	8.754	8.721	8.821	73,004	8.7441	0.51%
2014-03-24	0	15.70	15.70	15.72	15.70	15.76	46,500	730,790	15.716	8.710	8.710	8.721	8.710	8.743	83,819	8.7187	0.00%
2014-03-21	0	15.70	15.68	15.70	15.68	15.72	115,000	1,805,340	15.699	8.710	8.699	8.710	8.699	8.721	207,294	8.7091	0.13%
2014-03-20	0	15.68	15.68	15.80	15.68	15.84	6,700	105,344	15.723	8.699	8.699	8.765	8.699	8.788	12,077	8.7226	-1.01%
2014-03-19	0	15.84	15.84	15.90	15.84	15.84	29,000	459,360	15.840	8.788	8.788	8.821	8.788	8.788	52,274	8.7875	0.00%
2014-03-18	0	15.84	15.78	15.90	15.78	15.84	5,000	79,090	15.818	8.788	8.754	8.821	8.754	8.788	9,013	8.7753	0.76%
2014-03-17	0	15.72	15.72	15.76	15.72	15.76	102,300	1,609,662	15.735	8.721	8.721	8.743	8.721	8.743	184,402	8.7291	-0.51%
2014-03-14	0	15.80	15.80	15.82	15.80	16.04	59,000	938,690	15.910	8.765	8.765	8.776	8.765	8.898	106,351	8.8264	-1.25%
2014-03-13	0	16.00	16.00	16.02	15.90	16.10	15,500	248,190	16.012	8.876	8.876	8.887	8.821	8.932	27,940	8.8831	0.00%
2014-03-12	0	16.00	15.90	16.00	16.00	16.10	1,500	24,050	16.033	8.876	8.821	8.876	8.876	8.932	2,704	8.8948	0.00%
2014-03-11	0	16.00	16.00	16.06	15.82	16.10	59,000	944,000	16.000	8.876	8.876	8.910	8.776	8.932	106,351	8.8763	0.00%
2014-03-10	0	16.00	15.90	16.00	-	-	2,000	31,800	15.900	8.876	8.821	8.876	-	-	3,605	8.8208	-0.62%
2014-03-07	0	16.10	16.08	16.12	15.98	16.18	89,000	1,427,740	16.042	8.932	8.921	8.943	8.865	8.976	160,428	8.8996	1.13%
2014-03-06	0	15.92	15.90	16.00	15.90	16.08	31,000	494,220	15.943	8.832	8.821	8.876	8.821	8.921	55,879	8.8444	-1.12%
2014-03-05	0	16.10	15.96	16.08	15.94	16.10	129,000	2,073,630	16.075	8.932	8.854	8.921	8.843	8.932	232,530	8.9177	0.50%
2014-03-04	0	16.02	15.96	16.06	15.92	16.08	51,500	824,560	16.011	8.887	8.854	8.910	8.832	8.921	92,832	8.8823	-0.50%
2014-03-03	0	16.10	15.96	16.12	15.92	16.12	93,000	1,493,220	16.056	8.932	8.854	8.943	8.832	8.943	167,638	8.9074	-0.12%
2014-02-28	0	16.12	16.10	16.12	15.92	16.18	211,500	3,384,520	16.002	8.943	8.932	8.943	8.832	8.976	381,241	8.8776	1.26%
2014-02-27	0	15.92	15.92	15.94	15.90	15.96	168,500	2,682,110	15.918	8.832	8.832	8.843	8.821	8.854	303,731	8.8306	0.13%
2014-02-26	0	15.90	15.90	15.92	15.90	15.92	99,500	1,582,650	15.906	8.821	8.821	8.832	8.821	8.832	179,354	8.8242	0.00%
2014-02-25	0	15.90	15.90	15.92	15.86	15.94	52,500	834,770	15.900	8.821	8.821	8.832	8.799	8.843	94,634	8.8210	0.00%
2014-02-24	0	15.90	15.90	15.94	15.84	15.92	174,500	2,773,670	15.895	8.821	8.821	8.843	8.788	8.832	314,546	8.8180	0.00%
2014-02-21	0	15.90	15.90	15.92	15.86	15.94	63,000	1,001,560	15.898	8.821	8.821	8.832	8.799	8.843	113,561	8.8196	0.51%
2014-02-20	0	15.82	15.82	15.90	15.78	15.96	38,000	602,110	15.845	8.776	8.776	8.821	8.754	8.854	68,497	8.7903	-0.50%
2014-02-19	0	15.90	15.90	15.94	15.80	15.96	104,500	1,659,860	15.884	8.821	8.821	8.843	8.765	8.854	188,367	8.8118	0.38%
2014-02-18	0	15.84	15.80	15.84	15.72	15.90	40,500	640,200	15.807	8.788	8.765	8.788	8.721	8.821	73,004	8.7694	-0.13%
2014-02-17	0	15.86	15.72	15.86	15.86	15.86	11,000	174,460	15.860	8.799	8.721	8.799	8.799	8.799	19,828	8.7986	0.00%
2014-02-14	0	15.86	15.78	15.86	15.70	15.92	21,500	339,850	15.807	8.799	8.754	8.799	8.710	8.832	38,755	8.7692	0.38%
2014-02-13	0	15.80	15.80	15.84	15.80	15.96	85,900	1,359,180	15.823	8.765	8.765	8.788	8.765	8.854	154,840	8.7780	-0.25%
2014-02-12	0	15.84	15.80	15.90	15.76	15.98	105,000	1,667,680	15.883	8.788	8.765	8.821	8.743	8.865	189,268	8.8112	-0.25%
2014-02-11	0	15.88	15.88	15.90	15.68	15.94	109,896	1,743,630	15.866	8.810	8.810	8.821	8.699	8.843	198,094	8.8020	0.25%
2014-02-10	0	15.84	15.84	15.88	15.68	15.86	48,500	767,710	15.829	8.788	8.788	8.810	8.699	8.799	87,424	8.7815	0.00%
2014-02-07	0	15.84	15.84	15.86	15.76	15.84	78,350	1,238,760	15.811	8.788	8.788	8.799	8.743	8.788	141,230	8.7712	0.51%
2014-02-06	0	15.76	15.74	15.76	15.60	15.78	47,900	754,626	15.754	8.743	8.732	8.743	8.654	8.754	86,342	8.7399	0.00%
2014-02-05	0	15.76	15.72	15.76	15.60	15.76	148,000	2,329,980	15.743	8.743	8.721	8.743	8.654	8.743	266,778	8.7338	0.13%
2014-02-04	0	15.74	15.70	15.72	15.68	15.76	176,500	2,771,820	15.704	8.732	8.710	8.721	8.699	8.743	318,151	8.7123	-0.13%
2014-01-30	0	15.76	15.76	15.80	15.64	15.76	110,500	1,738,020	15.729	8.743	8.743	8.765	8.677	8.743	199,182	8.7258	0.13%
2014-01-29	0	15.74	15.74	15.78	15.60	15.76	39,500	620,030	15.697	8.732	8.732	8.754	8.654	8.743	71,201	8.7082	0.64%
2014-01-28	0	15.64	15.60	15.66	15.60	15.74	80,500	1,263,390	15.694	8.677	8.654	8.688	8.654	8.732	145,106	8.7067	0.39%
2014-01-27	0	15.58	15.58	15.68	15.40	15.76	103,000	1,598,310	15.518	8.643	8.643	8.699	8.543	8.743	185,663	8.6086	-1.14%
2014-01-24	0	15.76	15.66	15.76	15.60	15.78	35,500	556,190	15.667	8.743	8.688	8.743	8.654	8.754	63,991	8.6917	0.38%
2014-01-23	0	15.70	15.70	15.72	15.68	15.74	106,500	1,672,440	15.704	8.710	8.710	8.721	8.699	8.732	191,972	8.7119	-0.25%
2014-01-22	0	15.74	15.72	15.76	15.70	15.78	55,000	865,305	15.733	8.732	8.721	8.743	8.710	8.754	99,141	8.7281	-0.13%
2014-01-21	0	15.76	15.74	15.94	15.70	15.76	35,000	550,290	15.723	8.743	8.732	8.843	8.710	8.743	63,089	8.7224	0.13%
2014-01-20	0	15.74	15.74	15.78	15.64	15.96	51,000	804,080	15.766	8.732	8.732	8.754	8.677	8.854	91,930	8.7466	0.00%
2014-01-17	0	15.74	15.72	15.78	15.72	15.76	54,000	849,810	15.737	8.732	8.721	8.754	8.721	8.743	97,338	8.7305	0.13%
2014-01-16	0	15.72	15.72	15.78	15.60	15.76	56,800	891,176	15.690	8.721	8.721	8.754	8.654	8.743	102,385	8.7041	0.77%
2014-01-15	0	15.60	15.60	15.62	15.54	15.60	40,500	631,120	15.583	8.654	8.654	8.665	8.621	8.654	73,004	8.6451	-0.13%
2014-01-14	0	15.62	15.56	15.62	15.56	15.62	68,500	1,067,860	15.589	8.665	8.632	8.665	8.632	8.665	123,475	8.6484	0.00%
2014-01-13	0	15.62	15.60	15.62	15.60	15.70	298,000	4,653,840	15.617	8.665	8.654	8.665	8.654	8.710	537,162	8.6638	-0.26%
2014-01-10	0	15.66	15.62	15.66	15.62	15.70	399,000	6,265,214	15.702	8.688	8.665	8.688	8.665	8.710	719,220	8.7111	-0.38%
2014-01-09	0	15.72	15.70	15.72	15.68	15.74	51,500	808,930	15.707	8.721	8.710	8.721	8.699	8.732	92,832	8.7139	-0.38%
2014-01-08	0	15.78	15.74	15.78	15.70	15.78	81,980	1,291,803	15.758	8.754	8.732	8.754	8.710	8.754	147,774	8.7418	0.00%
2014-01-07	0	15.78	15.70	15.78	15.60	15.78	52,000	816,990	15.711	8.754	8.710	8.754	8.654	8.754	93,733	8.7161	-0.25%
2014-01-06	0	15.82	15.76	15.82	15.76	15.82	108,500	1,715,180	15.808	8.776	8.743	8.776	8.743	8.776	195,577	8.7698	0.00%
2014-01-03	0	15.82	15.82	15.86	15.80	15.96	225,000	3,562,820	15.835	8.776	8.776	8.799	8.765	8.854	405,575	8.7846	-0.88%
2014-01-02	0	15.96	15.96	15.98	15.86	15.98	119,000	1,895,220	15.926	8.854	8.854	8.865	8.799	8.865	214,504	8.8354	0.50%
2013-12-31	0	15.88	15.82	15.88	15.78	15.90	85,000	1,344,290	15.815	8.810	8.776	8.810	8.754	8.821	153,217	8.7737	0.51%
2013-12-30	0	15.80	15.78	15.80	15.72	15.80	73,500	1,159,950	15.782	8.765	8.754	8.765	8.721	8.765	132,488	8.7551	0.38%
2013-12-27	0	15.74	15.74	15.78	15.74	16.34	77,500	1,233,130	15.911	8.732	8.732	8.754	8.732	9.065	139,698	8.8271	-0.25%
2013-12-24	0	15.78	15.76	15.80	15.70	15.78	12,000	189,050	15.754	8.754	8.743	8.765	8.710	8.754	21,631	8.7399	0.00%
2013-12-23	0	15.78	15.70	15.78	15.70	15.82	76,500	1,207,930	15.790	8.754	8.710	8.754	8.710	8.776	137,896	8.7597	0.13%
2013-12-20	0	15.76	15.74	15.80	15.70	15.76	502,000	7,909,130	15.755	8.743	8.732	8.765	8.710	8.743	904,883	8.7405	0.00%
2013-12-19	0	15.76	15.76	15.80	15.72	15.86	110,500	1,744,470	15.787	8.743	8.743	8.765	8.721	8.799	199,182	8.7582	0.13%
2013-12-18	0	15.74	15.74	15.78	15.70	15.78	323,500	5,091,730	15.740	8.732	8.732	8.754	8.710	8.754	583,127	8.7318	-0.25%
2013-12-17	0	15.78	15.76	15.78	15.74	15.82	352,000	5,553,910	15.778	8.754	8.743	8.754	8.732	8.776	634,500	8.7532	0.25%
2013-12-16	0	15.74	15.72	15.78	15.74	15.88	54,500	862,180	15.820	8.732	8.721	8.754	8.732	8.810	98,239	8.7763	-0.38%
2013-12-13	0	15.80	15.80	15.82	15.80	15.82	47,313	748,044	15.811	8.765	8.765	8.776	8.765	8.776	85,284	8.7712	0.00%
2013-12-12	0	15.80	15.80	15.82	15.72	15.84	25,500	402,480	15.784	8.765	8.765	8.776	8.721	8.788	45,965	8.7562	0.38%
2013-12-11	0	15.74	15.72	15.80	15.72	15.88	128,000	2,019,780	15.780	8.732	8.721	8.765	8.721	8.810	230,727	8.7540	-0.32%
2013-12-10	0	16.02	16.06	16.08	15.96	16.10	134,600	2,155,408	16.013	8.760	8.782	8.793	8.727	8.804	246,158	8.7562	0.50%
2013-12-09	0	15.94	15.94	15.98	15.90	15.98	160,000	2,552,120	15.951	8.716	8.716	8.738	8.694	8.738	292,610	8.7219	0.25%
2013-12-06	0	15.90	15.90	15.92	15.90	15.98	45,500	724,880	15.931	8.694	8.694	8.705	8.694	8.738	83,211	8.7114	-0.13%
2013-12-05	0	15.92	15.90	15.92	15.90	15.98	201,000	3,203,650	15.939	8.705	8.694	8.705	8.694	8.738	367,591	8.7152	-0.38%
2013-12-04	0	15.98	15.94	15.98	15.90	16.00	122,500	1,955,590	15.964	8.738	8.716	8.738	8.694	8.749	224,030	8.7292	-0.13%
2013-12-03	0	16.00	15.94	16.00	15.96	16.08	395,000	6,315,090	15.988	8.749	8.716	8.749	8.727	8.793	722,381	8.7420	0.00%
2013-12-02	0	16.00	15.94	16.00	15.84	16.00	372,500	5,919,290	15.891	8.749	8.716	8.749	8.661	8.749	681,233	8.6891	1.14%
2013-11-29	0	15.82	15.80	15.84	15.78	15.96	1,555,500	24,612,980	15.823	8.650	8.639	8.661	8.629	8.727	2,844,718	8.6522	1.02%
2013-11-28	0	15.66	15.64	15.70	15.56	15.94	350,500	5,518,700	15.745	8.563	8.552	8.585	8.508	8.716	640,999	8.6095	-1.39%
2013-11-27	0	15.88	15.88	15.90	15.84	15.98	116,000	1,845,790	15.912	8.683	8.683	8.694	8.661	8.738	212,142	8.7007	-0.63%
2013-11-26	0	15.98	15.88	15.98	15.82	15.98	22,500	358,220	15.921	8.738	8.683	8.738	8.650	8.738	41,148	8.7056	0.38%
2013-11-25	0	15.92	15.88	15.96	15.80	15.98	58,500	929,950	15.897	8.705	8.683	8.727	8.639	8.738	106,986	8.6923	0.76%
2013-11-22	0	15.80	15.80	15.86	15.80	15.86	59,500	941,790	15.828	8.639	8.639	8.672	8.639	8.672	108,814	8.6550	-0.38%
2013-11-21	0	15.86	15.86	15.90	15.86	15.90	35,000	556,040	15.887	8.672	8.672	8.694	8.672	8.694	64,008	8.6870	0.00%
2013-11-20	0	15.86	15.86	15.90	15.80	15.90	77,500	1,226,630	15.827	8.672	8.672	8.694	8.639	8.694	141,733	8.6545	-0.25%
2013-11-19	0	15.90	15.86	15.90	15.80	15.94	72,500	1,150,620	15.871	8.694	8.672	8.694	8.639	8.716	132,589	8.6781	0.13%
2013-11-18	0	15.88	15.88	15.96	15.78	15.96	115,500	1,831,890	15.861	8.683	8.683	8.727	8.629	8.727	211,228	8.6726	0.13%
2013-11-15	0	15.86	15.86	15.92	15.80	15.94	72,000	1,140,390	15.839	8.672	8.672	8.705	8.639	8.716	131,675	8.6607	0.13%
2013-11-14	0	15.84	15.82	15.90	15.82	15.92	127,000	2,017,480	15.886	8.661	8.650	8.694	8.650	8.705	232,259	8.6863	-0.38%
2013-11-13	0	15.90	15.88	15.90	15.80	15.96	52,000	826,740	15.899	8.694	8.683	8.694	8.639	8.727	95,098	8.6935	-0.25%
2013-11-12	0	15.94	15.94	15.98	15.94	16.00	131,000	2,091,930	15.969	8.716	8.716	8.738	8.716	8.749	239,574	8.7319	0.00%
2013-11-11	0	15.94	15.94	16.00	15.94	16.06	220,000	3,512,440	15.966	8.716	8.716	8.749	8.716	8.782	402,339	8.7301	-0.13%
2013-11-08	0	15.96	15.96	15.98	15.96	16.00	31,300	499,818	15.969	8.727	8.727	8.738	8.727	8.749	57,242	8.7317	0.00%
2013-11-07	0	15.96	15.96	15.98	15.94	15.98	70,500	1,125,580	15.966	8.727	8.727	8.738	8.716	8.738	128,931	8.7301	-0.13%
2013-11-06	0	15.98	15.98	16.00	15.88	16.00	138,500	2,208,260	15.944	8.738	8.738	8.749	8.683	8.749	253,291	8.7183	0.63%
2013-11-05	0	15.88	15.88	15.90	15.84	15.92	66,000	1,049,740	15.905	8.683	8.683	8.694	8.661	8.705	120,702	8.6970	0.25%
2013-11-04	0	15.84	15.84	15.98	15.82	15.94	92,208	1,463,703	15.874	8.661	8.661	8.738	8.650	8.716	168,631	8.6799	-0.25%
2013-11-01	0	15.88	15.86	15.88	15.80	15.88	42,000	665,760	15.851	8.683	8.672	8.683	8.639	8.683	76,810	8.6676	0.00%
2013-10-31	0	15.88	15.88	15.90	15.82	15.92	85,000	1,348,730	15.867	8.683	8.683	8.694	8.650	8.705	155,449	8.6763	-0.25%
2013-10-30	0	15.92	15.92	15.94	15.74	15.94	105,500	1,672,780	15.856	8.705	8.705	8.716	8.607	8.716	192,940	8.6700	0.89%
2013-10-29	0	15.78	15.78	15.84	15.74	15.84	73,000	1,153,650	15.803	8.629	8.629	8.661	8.607	8.661	133,503	8.6414	-0.50%
2013-10-28	0	15.86	15.86	15.92	15.80	15.98	54,500	865,300	15.877	8.672	8.672	8.705	8.639	8.738	99,670	8.6816	0.00%
2013-10-25	0	15.86	15.86	15.88	15.64	15.86	79,000	1,244,870	15.758	8.672	8.672	8.683	8.552	8.672	144,476	8.6164	0.89%
2013-10-24	0	15.72	15.62	15.74	15.62	15.78	154,000	2,411,570	15.660	8.596	8.541	8.607	8.541	8.629	281,637	8.5627	0.00%
2013-10-23	0	15.72	15.72	15.74	15.68	15.92	270,500	4,268,762	15.781	8.596	8.596	8.607	8.574	8.705	494,694	8.6291	-1.13%
2013-10-22	0	15.90	15.88	15.96	15.90	16.00	111,000	1,768,811	15.935	8.694	8.683	8.727	8.694	8.749	202,998	8.7134	-0.50%
2013-10-21	0	15.98	15.98	16.00	15.92	16.08	120,000	1,914,510	15.954	8.738	8.738	8.749	8.705	8.793	219,458	8.7238	0.13%
2013-10-18	0	15.96	15.96	16.04	15.92	16.12	108,500	1,734,620	15.987	8.727	8.727	8.771	8.705	8.814	198,426	8.7419	0.25%
2013-10-17	0	15.92	15.92	15.98	15.90	15.98	79,500	1,266,980	15.937	8.705	8.705	8.738	8.694	8.738	145,391	8.7143	0.00%
2013-10-16	0	15.92	15.92	15.96	15.90	15.98	97,000	1,546,010	15.938	8.705	8.705	8.727	8.694	8.738	177,395	8.7151	-0.38%
2013-10-15	0	15.98	15.98	16.04	15.94	16.04	77,500	1,239,950	15.999	8.738	8.738	8.771	8.716	8.771	141,733	8.7485	-0.13%
2013-10-11	0	16.00	16.00	16.06	15.90	16.08	156,500	2,508,270	16.027	8.749	8.749	8.782	8.694	8.793	286,209	8.7638	-0.25%
2013-10-10	0	16.04	16.04	16.10	16.04	16.10	60,500	972,190	16.069	8.771	8.771	8.804	8.771	8.804	110,643	8.7867	-0.74%
2013-10-09	0	16.16	16.14	16.16	16.08	16.16	252,400	4,069,870	16.125	8.836	8.825	8.836	8.793	8.836	461,592	8.8170	0.62%
2013-10-08	0	16.06	16.02	16.10	16.04	16.16	62,500	1,005,110	16.082	8.782	8.760	8.804	8.771	8.836	114,301	8.7936	-0.62%
2013-10-07	0	16.16	16.10	16.16	16.06	16.18	48,000	774,250	16.130	8.836	8.804	8.836	8.782	8.847	87,783	8.8200	0.12%
2013-10-04	0	16.14	16.14	16.16	15.96	16.30	240,500	3,870,330	16.093	8.825	8.825	8.836	8.727	8.913	439,829	8.7996	1.00%
2013-10-03	0	15.98	15.96	15.98	15.90	15.98	130,500	2,083,100	15.962	8.738	8.727	8.738	8.694	8.738	238,660	8.7283	0.00%
2013-10-02	0	15.98	15.98	16.00	15.98	16.00	178,700	2,857,906	15.993	8.738	8.738	8.749	8.738	8.749	326,809	8.7449	0.00%
2013-09-30	0	15.98	15.98	16.00	15.98	16.08	120,300	1,924,369	15.996	8.738	8.738	8.749	8.738	8.793	220,006	8.7469	-0.50%
2013-09-27	0	16.06	16.06	16.08	16.00	16.18	71,000	1,140,550	16.064	8.782	8.782	8.793	8.749	8.847	129,846	8.7839	0.25%
2013-09-26	0	16.02	16.00	16.04	15.96	16.04	78,500	1,256,090	16.001	8.760	8.749	8.771	8.727	8.771	143,562	8.7495	-0.12%
2013-09-25	0	16.04	16.04	16.06	16.02	16.06	52,000	834,010	16.039	8.771	8.771	8.782	8.760	8.782	95,098	8.7700	0.12%
2013-09-24	0	16.02	16.02	16.06	16.02	16.14	106,000	1,704,570	16.081	8.760	8.760	8.782	8.760	8.825	193,854	8.7931	-0.74%
2013-09-23	0	16.14	16.14	16.16	16.14	16.20	30,000	485,240	16.175	8.825	8.825	8.836	8.825	8.858	54,864	8.8444	-0.25%
2013-09-19	0	16.18	16.18	16.24	16.18	16.28	112,500	1,825,340	16.225	8.847	8.847	8.880	8.847	8.902	205,741	8.8720	0.00%
2013-09-18	0	16.18	16.16	16.20	16.12	16.26	69,000	1,115,506	16.167	8.847	8.836	8.858	8.814	8.891	126,188	8.8400	-0.12%
2013-09-17	0	16.20	16.18	16.20	16.16	16.28	85,000	1,377,340	16.204	8.858	8.847	8.858	8.836	8.902	155,449	8.8604	-0.49%
2013-09-16	0	16.28	16.26	16.28	16.10	16.30	154,000	2,500,080	16.234	8.902	8.891	8.902	8.804	8.913	281,637	8.8770	-0.06%
2013-09-13	0	16.78	16.74	16.78	16.70	16.80	344,000	5,760,560	16.746	8.907	8.886	8.907	8.865	8.918	648,035	8.8893	0.12%
2013-09-12	0	16.76	16.76	16.78	16.70	16.84	255,500	4,279,370	16.749	8.897	8.897	8.907	8.865	8.939	481,317	8.8910	0.12%
2013-09-11	0	16.74	16.74	16.76	16.72	16.82	320,000	5,361,560	16.755	8.886	8.886	8.897	8.876	8.929	602,823	8.8941	-0.48%
2013-09-10	0	16.82	16.74	16.82	16.74	16.92	122,500	2,062,400	16.836	8.929	8.886	8.929	8.886	8.982	230,768	8.9371	0.12%
2013-09-09	0	16.80	16.80	16.88	16.76	16.90	161,000	2,710,770	16.837	8.918	8.918	8.961	8.897	8.971	303,296	8.9377	0.36%
2013-09-06	0	16.74	16.74	16.96	16.64	16.90	251,500	4,220,970	16.783	8.886	8.886	9.003	8.833	8.971	473,781	8.9091	0.60%
2013-09-05	0	16.64	16.66	16.68	16.52	16.66	99,000	1,642,710	16.593	8.833	8.844	8.854	8.769	8.844	186,498	8.8082	0.73%
2013-09-04	0	16.52	16.48	16.52	16.46	16.56	28,500	470,340	16.503	8.769	8.748	8.769	8.738	8.791	53,689	8.7605	-0.12%
2013-09-03	0	16.54	16.52	16.58	16.32	16.58	134,500	2,209,490	16.427	8.780	8.769	8.801	8.663	8.801	253,374	8.7203	1.47%
2013-09-02	0	16.30	16.30	16.36	16.28	16.36	135,000	2,201,160	16.305	8.653	8.653	8.684	8.642	8.684	254,316	8.6552	0.12%
2013-08-30	0	16.28	16.24	16.30	16.20	16.38	62,500	1,017,790	16.285	8.642	8.621	8.653	8.600	8.695	117,739	8.6445	0.62%
2013-08-29	0	16.18	16.18	16.22	16.18	16.24	96,500	1,562,930	16.196	8.589	8.589	8.610	8.589	8.621	181,789	8.5975	0.00%
2013-08-28	0	16.18	16.18	16.20	16.18	16.30	124,000	2,011,130	16.219	8.589	8.589	8.600	8.589	8.653	233,594	8.6095	-0.49%
2013-08-27	0	16.26	16.26	16.30	16.16	16.36	87,500	1,423,370	16.267	8.631	8.631	8.653	8.578	8.684	164,835	8.6351	0.25%
2013-08-26	0	16.22	16.22	16.24	16.22	16.30	49,000	796,110	16.247	8.610	8.610	8.621	8.610	8.653	92,307	8.6246	0.00%
2013-08-23	0	16.22	16.22	16.24	16.22	16.26	21,500	349,160	16.240	8.610	8.610	8.621	8.610	8.631	40,502	8.6208	0.25%
2013-08-22	0	16.18	16.18	16.24	16.16	16.24	126,700	2,050,910	16.187	8.589	8.589	8.621	8.578	8.621	238,680	8.5927	-0.12%
2013-08-21	0	16.20	16.18	16.24	16.14	16.24	311,000	5,035,600	16.192	8.600	8.589	8.621	8.568	8.621	585,869	8.5951	0.50%
2013-08-20	0	16.12	16.12	16.14	16.12	16.18	131,500	2,121,650	16.134	8.557	8.557	8.568	8.557	8.589	247,723	8.5646	-0.25%
2013-08-19	0	16.16	16.16	16.18	16.16	16.22	43,000	696,320	16.193	8.578	8.578	8.589	8.578	8.610	81,004	8.5961	-0.12%
2013-08-16	0	16.18	16.16	16.20	16.14	16.20	177,000	2,862,230	16.171	8.589	8.578	8.600	8.568	8.600	333,437	8.5840	-0.25%
2013-08-15	0	16.22	16.20	16.28	16.14	16.30	175,500	2,839,670	16.180	8.610	8.600	8.642	8.568	8.653	330,611	8.5892	0.25%
2013-08-13	0	16.18	16.16	16.18	16.14	16.22	171,500	2,774,740	16.179	8.589	8.578	8.589	8.568	8.610	323,076	8.5885	0.00%
2013-08-12	0	16.18	16.16	16.22	16.16	16.22	191,500	3,099,710	16.186	8.589	8.578	8.610	8.578	8.610	360,752	8.5924	0.00%
2013-08-09	0	16.18	16.18	16.20	16.16	16.20	159,500	2,579,230	16.171	8.589	8.589	8.600	8.578	8.600	300,470	8.5840	0.25%
2013-08-08	0	16.14	16.14	16.16	16.12	16.20	85,500	1,380,220	16.143	8.568	8.568	8.578	8.557	8.600	161,067	8.5692	0.00%
2013-08-07	0	16.14	16.14	16.20	16.14	16.20	126,000	2,036,480	16.163	8.568	8.568	8.600	8.568	8.600	237,362	8.5796	-0.49%
2013-08-06	0	16.22	16.18	16.22	16.12	16.28	153,500	2,482,360	16.172	8.610	8.589	8.610	8.557	8.642	289,167	8.5845	0.00%
2013-08-05	0	16.22	16.16	16.22	16.14	16.24	237,000	3,836,050	16.186	8.610	8.578	8.610	8.568	8.621	446,466	8.5920	-0.12%
2013-08-02	0	16.24	16.18	16.26	16.20	16.30	171,500	2,784,110	16.234	8.621	8.589	8.631	8.600	8.653	323,076	8.6175	0.25%
2013-08-01	0	16.20	16.18	16.20	16.16	16.24	93,000	1,506,900	16.203	8.600	8.589	8.600	8.578	8.621	175,196	8.6012	0.00%
2013-07-31	0	16.20	16.14	16.20	16.14	16.26	225,000	3,639,570	16.176	8.600	8.568	8.600	8.568	8.631	423,860	8.5867	0.12%
2013-07-30	0	16.18	16.14	16.18	16.12	16.24	284,500	4,593,210	16.145	8.589	8.568	8.589	8.557	8.621	535,948	8.5703	-0.25%
2013-07-29	0	16.22	16.20	16.22	16.20	16.30	40,000	648,924	16.223	8.610	8.600	8.610	8.600	8.653	75,353	8.6118	-0.12%
2013-07-26	0	16.24	16.20	16.26	16.18	16.24	41,000	665,200	16.224	8.621	8.600	8.631	8.589	8.621	77,237	8.6125	0.37%
2013-07-25	0	16.18	16.12	16.20	16.12	16.24	316,000	5,103,890	16.152	8.589	8.557	8.600	8.557	8.621	595,288	8.5738	0.25%
2013-07-24	0	16.14	16.12	16.14	16.12	16.28	194,000	3,138,390	16.177	8.568	8.557	8.568	8.557	8.642	365,462	8.5875	-0.98%
2013-07-23	0	16.30	16.20	16.30	16.20	16.32	165,000	2,676,540	16.221	8.653	8.600	8.653	8.600	8.663	310,831	8.6109	0.37%
2013-07-22	0	16.24	16.18	16.24	16.14	16.30	49,000	794,178	16.208	8.621	8.589	8.621	8.568	8.653	92,307	8.6036	-0.12%
2013-07-19	0	16.26	16.26	16.30	16.16	16.30	22,000	356,790	16.218	8.631	8.631	8.653	8.578	8.653	41,444	8.6089	0.37%
2013-07-18	0	16.20	16.16	16.20	16.14	16.44	85,500	1,386,383	16.215	8.600	8.578	8.600	8.568	8.727	161,067	8.6075	-0.61%
2013-07-17	0	16.30	16.22	16.32	16.20	16.48	136,500	2,225,317	16.303	8.653	8.610	8.663	8.600	8.748	257,142	8.6540	-0.12%
2013-07-16	0	16.32	16.26	16.32	16.20	16.44	185,000	3,014,510	16.295	8.663	8.631	8.663	8.600	8.727	348,507	8.6498	0.74%
2013-07-15	0	16.20	16.10	16.20	16.08	16.34	140,500	2,273,590	16.182	8.600	8.546	8.600	8.536	8.674	264,677	8.5901	0.37%
2013-07-12	0	16.14	16.12	16.14	16.08	16.22	211,500	3,412,150	16.133	8.568	8.557	8.568	8.536	8.610	398,429	8.5640	-0.49%
2013-07-11	0	16.22	16.14	16.22	16.14	16.24	236,500	3,828,410	16.188	8.610	8.568	8.610	8.568	8.621	445,524	8.5930	0.87%
2013-07-10	0	16.08	16.08	16.10	16.08	16.18	144,500	2,328,370	16.113	8.536	8.536	8.546	8.536	8.589	272,212	8.5535	0.12%
2013-07-09	0	16.06	16.04	16.14	16.04	16.20	481,000	7,749,750	16.112	8.525	8.515	8.568	8.515	8.600	906,119	8.5527	0.25%
2013-07-08	0	16.02	16.02	16.12	16.00	16.24	173,500	2,796,790	16.120	8.504	8.504	8.557	8.493	8.621	326,843	8.5570	-0.74%
2013-07-05	0	16.14	16.02	16.16	16.00	16.16	180,560	2,899,534	16.059	8.568	8.504	8.578	8.493	8.578	340,143	8.5245	0.12%
2013-07-04	0	16.12	16.08	16.12	16.00	16.14	163,500	2,627,410	16.070	8.557	8.536	8.557	8.493	8.568	308,005	8.5304	0.12%
2013-07-03	0	16.10	16.04	16.12	16.02	16.28	197,000	3,177,120	16.128	8.546	8.515	8.557	8.504	8.642	371,113	8.5611	-0.86%
2013-07-02	0	16.24	16.18	16.26	16.02	16.34	227,966	3,699,812	16.230	8.621	8.589	8.631	8.504	8.674	429,448	8.6153	1.50%
2013-06-28	0	16.00	15.96	16.00	15.90	16.30	931,000	14,922,090	16.028	8.493	8.472	8.493	8.440	8.653	1,753,839	8.5082	0.13%
2013-06-27	0	15.98	15.96	15.98	15.62	16.50	675,500	10,754,934	15.921	8.483	8.472	8.483	8.292	8.759	1,272,522	8.4517	-3.03%
2013-06-26	0	16.48	16.46	16.50	16.30	17.10	583,090	9,734,202	16.694	8.748	8.738	8.759	8.653	9.077	1,098,438	8.8619	-1.90%
2013-06-25	0	16.80	16.74	16.80	16.30	16.98	275,000	4,605,550	16.747	8.918	8.886	8.918	8.653	9.014	518,051	8.8901	-1.06%
2013-06-24	0	16.98	16.96	16.98	16.80	17.08	145,500	2,471,780	16.988	9.014	9.003	9.014	8.918	9.067	274,096	9.0179	1.07%
2013-06-21	0	16.80	16.80	16.84	16.64	16.88	153,000	2,569,690	16.795	8.918	8.918	8.939	8.833	8.961	288,225	8.9156	-0.59%
2013-06-20	0	16.90	16.86	16.90	16.82	17.00	113,500	1,914,960	16.872	8.971	8.950	8.971	8.929	9.024	213,814	8.9562	-0.82%
2013-06-19	0	17.04	17.00	17.04	16.94	17.04	98,800	1,680,390	17.008	9.045	9.024	9.045	8.992	9.045	186,122	9.0284	0.00%
2013-06-18	0	17.04	17.02	17.04	17.00	17.10	277,500	4,727,590	17.036	9.045	9.035	9.045	9.024	9.077	522,761	9.0435	0.24%
2013-06-17	0	17.00	17.00	17.08	17.00	17.10	163,000	2,778,460	17.046	9.024	9.024	9.067	9.024	9.077	307,063	9.0485	0.00%
2013-06-14	0	17.00	16.96	17.00	16.90	17.08	132,500	2,253,150	17.005	9.024	9.003	9.024	8.971	9.067	249,607	9.0268	0.59%
2013-06-13	0	16.90	16.84	16.96	16.58	16.96	178,000	2,981,300	16.749	8.971	8.939	9.003	8.801	9.003	335,320	8.8909	-1.17%
2013-06-11	0	17.10	16.94	17.12	16.94	17.22	108,500	1,859,870	17.142	9.077	8.992	9.088	8.992	9.141	204,395	9.0994	-0.70%
2013-06-10	0	17.22	17.22	17.26	17.14	17.32	63,000	1,083,410	17.197	9.141	9.141	9.162	9.099	9.194	118,681	9.1288	0.94%
2013-06-07	0	17.06	17.02	17.10	16.84	17.10	140,000	2,378,770	16.991	9.056	9.035	9.077	8.939	9.077	263,735	9.0195	0.35%
2013-06-06	0	17.00	16.94	17.00	16.80	17.14	199,000	3,367,010	16.920	9.024	8.992	9.024	8.918	9.099	374,881	8.9815	-0.82%
2013-06-05	0	17.14	17.10	17.14	17.00	17.44	195,500	3,347,590	17.123	9.099	9.077	9.099	9.024	9.258	368,287	9.0896	-1.95%
2013-06-04	0	17.48	17.46	17.48	17.46	17.60	149,000	2,607,410	17.499	9.279	9.268	9.279	9.268	9.343	280,690	9.2893	-0.57%
2013-06-03	0	17.58	17.56	17.62	17.56	17.68	186,500	3,283,875	17.608	9.332	9.321	9.353	9.321	9.385	351,333	9.3469	-0.34%
2013-05-31	0	17.64	17.64	17.66	17.50	17.68	167,500	2,947,230	17.595	9.364	9.364	9.375	9.290	9.385	315,540	9.3403	-0.23%
2013-05-30	0	17.68	17.56	17.68	17.52	17.80	241,000	4,251,100	17.639	9.385	9.321	9.385	9.300	9.449	454,001	9.3636	0.45%
2013-05-29	0	17.60	17.58	17.60	17.58	17.88	300,500	5,303,920	17.650	9.343	9.332	9.343	9.332	9.491	566,089	9.3694	-1.12%
2013-05-28	0	17.80	17.78	17.82	17.58	17.90	439,000	7,800,965	17.770	9.449	9.438	9.459	9.332	9.502	826,998	9.4329	0.91%
2013-05-27	0	17.64	17.64	17.68	17.34	17.64	238,000	4,150,850	17.441	9.364	9.364	9.385	9.205	9.364	448,350	9.2581	1.85%
2013-05-24	0	17.32	17.28	17.32	17.02	17.34	135,500	2,326,590	17.170	9.194	9.173	9.194	9.035	9.205	255,258	9.1147	1.29%
2013-05-23	0	17.10	17.10	17.12	17.02	17.34	249,000	4,272,570	17.159	9.077	9.077	9.088	9.035	9.205	469,072	9.1086	-1.61%
2013-05-22	0	17.38	17.34	17.38	17.28	17.50	168,500	2,925,960	17.365	9.226	9.205	9.226	9.173	9.290	317,424	9.2178	0.00%
2013-05-21	0	17.38	17.30	17.38	16.88	17.40	601,000	10,315,800	17.164	9.226	9.183	9.226	8.961	9.237	1,132,178	9.1115	2.60%
2013-05-20	0	16.94	16.92	16.96	16.74	17.02	341,000	5,775,720	16.938	8.992	8.982	9.003	8.886	9.035	642,384	8.9911	1.19%
2013-05-16	0	16.74	16.74	16.76	16.56	16.78	233,500	3,906,930	16.732	8.886	8.886	8.897	8.791	8.907	439,873	8.8820	0.00%
2013-05-15	0	16.74	16.68	16.74	16.64	16.76	80,500	1,343,800	16.693	8.886	8.854	8.886	8.833	8.897	151,648	8.8613	0.12%
2013-05-14	0	16.72	16.54	16.78	16.50	16.78	185,500	3,078,170	16.594	8.876	8.780	8.907	8.759	8.907	349,449	8.8086	0.00%
2013-05-13	0	16.72	16.64	16.72	16.62	16.84	87,500	1,460,410	16.690	8.876	8.833	8.876	8.822	8.939	164,835	8.8599	-0.36%
2013-05-10	0	16.78	16.78	16.88	16.70	16.88	57,500	963,510	16.757	8.907	8.907	8.961	8.865	8.961	108,320	8.8950	0.48%
2013-05-09	0	16.70	16.70	16.78	16.70	16.88	93,500	1,569,030	16.781	8.865	8.865	8.907	8.865	8.961	176,137	8.9080	-0.83%
2013-05-08	0	16.84	16.84	17.00	16.82	16.98	123,700	2,094,330	16.931	8.939	8.939	9.024	8.929	9.014	233,029	8.9874	0.24%
2013-05-07	0	16.80	16.76	16.90	16.58	16.88	104,500	1,758,380	16.827	8.918	8.897	8.971	8.801	8.961	196,860	8.9322	-0.36%
2013-05-06	0	16.86	16.86	16.94	16.80	16.92	70,000	1,182,860	16.898	8.950	8.950	8.992	8.918	8.982	131,868	8.9701	0.96%
2013-05-03	0	16.70	16.70	16.80	16.50	16.80	212,200	3,533,069	16.650	8.865	8.865	8.918	8.759	8.918	399,747	8.8383	0.72%
2013-05-02	0	16.58	16.54	16.60	16.50	16.62	36,500	605,620	16.592	8.801	8.780	8.812	8.759	8.822	68,760	8.8078	0.12%
2013-04-30	0	16.56	16.56	16.66	16.50	16.68	50,000	829,750	16.595	8.791	8.791	8.844	8.759	8.854	94,191	8.8092	0.00%
2013-04-29	0	16.56	16.50	16.56	16.30	16.60	53,000	871,350	16.441	8.791	8.759	8.791	8.653	8.812	99,843	8.7272	0.24%
2013-04-26	0	16.52	16.52	16.60	16.44	16.60	260,100	4,313,818	16.585	8.769	8.769	8.812	8.727	8.812	489,982	8.8040	-0.12%
2013-04-25	0	16.54	16.54	16.64	16.48	16.58	53,000	876,540	16.538	8.780	8.780	8.833	8.748	8.801	99,843	8.7792	-0.24%
2013-04-24	0	16.58	16.58	16.60	16.32	16.62	33,000	545,630	16.534	8.801	8.801	8.812	8.663	8.822	62,166	8.7770	0.61%
2013-04-23	0	16.48	16.48	16.52	16.42	16.64	26,500	437,430	16.507	8.748	8.748	8.769	8.716	8.833	49,921	8.7624	-0.24%
2013-04-22	0	16.52	16.52	16.64	16.48	16.66	82,500	1,365,370	16.550	8.769	8.769	8.833	8.748	8.844	155,415	8.7853	0.12%
2013-04-19	0	16.50	16.50	16.52	16.48	16.52	21,000	346,540	16.502	8.759	8.759	8.769	8.748	8.769	39,560	8.7598	-0.12%
2013-04-18	0	16.52	16.52	16.56	16.48	16.52	11,500	189,580	16.485	8.769	8.769	8.791	8.748	8.769	21,664	8.7509	-0.24%
2013-04-17	0	16.56	16.56	16.62	16.56	16.68	12,500	208,130	16.650	8.791	8.791	8.822	8.791	8.854	23,548	8.8386	0.36%
2013-04-16	0	16.50	16.50	16.60	16.34	16.60	103,000	1,694,730	16.454	8.759	8.759	8.812	8.674	8.812	194,034	8.7342	0.61%
2013-04-15	0	16.40	16.40	16.50	16.30	16.64	53,500	878,820	16.427	8.706	8.706	8.759	8.653	8.833	100,785	8.7198	-0.73%
2013-04-12	0	16.52	16.52	16.70	16.24	16.78	164,500	2,738,170	16.645	8.769	8.769	8.865	8.621	8.907	309,889	8.8360	-0.48%
2013-04-11	0	16.60	16.60	16.64	16.48	16.66	51,500	855,270	16.607	8.812	8.812	8.833	8.748	8.844	97,017	8.8157	0.73%
2013-04-10	0	16.48	16.48	16.50	16.40	16.50	57,000	937,610	16.449	8.748	8.748	8.759	8.706	8.759	107,378	8.7319	0.49%
2013-04-09	0	16.40	16.42	16.46	16.22	16.54	55,000	904,100	16.438	8.706	8.716	8.738	8.610	8.780	103,610	8.7260	1.49%
2013-04-08	0	16.16	16.12	16.18	16.02	16.42	202,500	3,264,830	16.123	8.578	8.557	8.589	8.504	8.716	381,474	8.5585	-1.58%
2013-04-05	0	16.42	16.42	16.50	16.20	16.92	250,000	4,151,500	16.606	8.716	8.716	8.759	8.600	8.982	470,956	8.8151	-2.49%
2013-04-03	0	16.84	16.68	16.84	16.68	16.84	71,500	1,198,510	16.762	8.939	8.854	8.939	8.854	8.939	134,693	8.8981	0.12%
2013-04-02	0	16.82	16.80	16.90	16.78	16.96	83,500	1,411,750	16.907	8.929	8.918	8.971	8.907	9.003	157,299	8.9749	0.12%
2013-03-28	0	16.80	16.72	16.80	16.72	16.88	45,000	756,530	16.812	8.918	8.876	8.918	8.876	8.961	84,772	8.9243	0.12%
2013-03-27	0	16.78	16.72	16.80	16.68	16.84	53,000	889,910	16.791	8.907	8.876	8.918	8.854	8.939	99,843	8.9131	0.24%
2013-03-26	0	16.74	16.72	16.84	16.68	16.84	37,500	630,910	16.824	8.886	8.876	8.939	8.854	8.939	70,643	8.9309	-0.71%
2013-03-25	0	16.86	16.78	16.86	16.78	16.90	41,500	699,270	16.850	8.950	8.907	8.950	8.907	8.971	78,179	8.9445	0.96%
2013-03-22	0	16.70	16.64	16.70	16.62	16.86	68,000	1,137,890	16.734	8.865	8.833	8.865	8.822	8.950	128,100	8.8828	-0.48%
2013-03-21	0	16.78	16.78	16.88	16.72	16.90	84,000	1,416,435	16.862	8.907	8.907	8.961	8.876	8.971	158,241	8.9511	0.00%
2013-03-20	0	16.78	16.76	16.82	16.60	16.84	73,500	1,233,920	16.788	8.907	8.897	8.929	8.812	8.939	138,461	8.9117	1.08%
2013-03-19	0	16.60	16.60	16.68	16.60	16.76	62,000	1,033,990	16.677	8.812	8.812	8.854	8.812	8.897	116,797	8.8529	0.00%
2013-03-18	0	16.60	16.60	16.76	16.54	16.70	20,500	340,630	16.616	8.812	8.812	8.897	8.780	8.865	38,618	8.8204	0.00%
2013-03-15	0	16.60	16.60	16.72	16.60	16.72	31,000	516,410	16.658	8.812	8.812	8.876	8.812	8.876	58,399	8.8429	0.00%
2013-03-14	0	16.60	16.60	16.62	16.54	16.78	91,000	1,513,760	16.635	8.812	8.812	8.822	8.780	8.907	171,428	8.8303	-0.60%
2013-03-13	0	16.70	16.70	16.76	16.70	16.84	48,500	813,150	16.766	8.865	8.865	8.897	8.865	8.939	91,365	8.9000	-0.83%
2013-03-12	0	16.84	16.70	16.84	16.68	16.88	63,000	1,054,230	16.734	8.939	8.865	8.939	8.854	8.961	118,681	8.8829	0.84%
2013-03-11	0	16.70	16.70	16.80	16.70	16.92	74,500	1,248,460	16.758	8.865	8.865	8.918	8.865	8.982	140,345	8.8957	-0.60%
2013-03-08	0	16.80	16.80	16.90	16.78	16.92	67,500	1,136,030	16.830	8.918	8.918	8.971	8.907	8.982	127,158	8.9340	0.00%
2013-03-07	0	16.80	16.78	16.82	16.74	16.96	51,000	858,000	16.824	8.918	8.907	8.929	8.886	9.003	96,075	8.9305	-0.12%
2013-03-06	0	16.82	16.82	16.92	16.82	16.98	137,000	2,316,420	16.908	8.929	8.929	8.982	8.929	9.014	258,084	8.9755	0.36%
2013-03-05	0	16.76	16.76	16.88	16.74	16.90	145,500	2,445,100	16.805	8.897	8.897	8.961	8.886	8.971	274,096	8.9206	-0.48%
2013-03-04	0	16.84	16.84	16.86	16.74	16.94	115,500	1,941,490	16.809	8.939	8.939	8.950	8.886	8.992	217,582	8.9230	0.48%
2013-03-01	0	16.76	16.76	16.90	16.72	16.94	67,500	1,136,280	16.834	8.897	8.897	8.971	8.876	8.992	127,158	8.9360	-1.06%
2013-02-28	0	16.94	16.92	16.94	16.84	16.98	91,500	1,548,560	16.924	8.992	8.982	8.992	8.939	9.014	172,370	8.9839	0.36%
2013-02-27	0	16.88	16.80	16.88	16.66	16.94	171,500	2,891,900	16.862	8.961	8.918	8.961	8.844	8.992	323,076	8.9512	1.20%
2013-02-26	0	16.68	16.68	16.70	16.68	16.80	48,000	802,230	16.713	8.854	8.854	8.865	8.854	8.918	90,424	8.8719	-0.95%
2013-02-25	0	16.84	16.84	16.90	16.80	16.92	87,500	1,478,310	16.895	8.939	8.939	8.971	8.918	8.982	164,835	8.9684	0.00%
2013-02-22	0	16.84	16.84	16.86	16.68	16.90	158,000	2,653,400	16.794	8.939	8.939	8.950	8.854	8.971	297,644	8.9147	0.60%
2013-02-21	0	16.74	16.74	16.90	16.70	17.00	69,000	1,158,100	16.784	8.886	8.886	8.971	8.865	9.024	129,984	8.9096	-0.95%
2013-02-20	0	16.90	16.88	17.00	16.66	17.02	477,000	8,069,100	16.916	8.971	8.961	9.024	8.844	9.035	898,584	8.9798	1.08%
2013-02-19	0	16.72	16.64	16.78	16.64	16.72	165,000	2,751,290	16.674	8.876	8.833	8.907	8.833	8.876	310,831	8.8514	0.24%
2013-02-18	0	16.68	16.68	16.72	16.50	16.92	179,500	2,996,360	16.693	8.854	8.854	8.876	8.759	8.982	338,146	8.8611	-1.18%
2013-02-15	0	16.88	16.86	16.88	16.80	17.00	78,500	1,327,510	16.911	8.961	8.950	8.961	8.918	9.024	147,880	8.9769	0.12%
2013-02-14	0	16.86	16.86	16.92	16.72	16.94	82,500	1,389,610	16.844	8.950	8.950	8.982	8.876	8.992	155,415	8.9413	0.84%
2013-02-08	0	16.72	16.72	16.78	16.68	16.80	25,000	417,630	16.705	8.876	8.876	8.907	8.854	8.918	47,096	8.8677	-0.48%
2013-02-07	0	16.80	16.74	16.82	16.70	16.90	50,000	838,330	16.767	8.918	8.886	8.929	8.865	8.971	94,191	8.9003	-0.83%
2013-02-06	0	16.94	16.94	16.98	16.90	17.00	159,000	2,694,970	16.949	8.992	8.992	9.014	8.971	9.024	299,528	8.9974	0.00%
2013-02-05	0	16.94	16.86	16.98	16.60	17.10	488,000	8,269,900	16.947	8.992	8.950	9.014	8.812	9.077	919,306	8.9958	-0.24%
2013-02-04	0	16.98	16.92	17.00	16.80	17.00	142,000	2,398,180	16.889	9.014	8.982	9.024	8.918	9.024	267,503	8.9651	0.59%
2013-02-01	0	16.88	16.88	16.96	16.68	16.98	287,000	4,815,270	16.778	8.961	8.961	9.003	8.854	9.014	540,657	8.9063	1.69%
2013-01-31	0	16.60	16.56	16.64	16.50	16.60	60,500	1,001,980	16.562	8.812	8.791	8.833	8.759	8.812	113,971	8.7915	0.12%
2013-01-30	0	16.58	16.58	16.60	16.52	16.64	114,500	1,898,170	16.578	8.801	8.801	8.812	8.769	8.833	215,698	8.8001	0.00%
2013-01-29	0	16.58	16.58	16.60	16.52	16.66	134,500	2,236,135	16.626	8.801	8.801	8.812	8.769	8.844	253,374	8.8254	0.12%
2013-01-28	0	16.56	16.56	16.64	16.40	16.66	105,000	1,741,360	16.584	8.791	8.791	8.833	8.706	8.844	197,801	8.8036	0.61%
2013-01-25	0	16.46	16.46	16.48	16.32	16.48	81,500	1,336,440	16.398	8.738	8.738	8.748	8.663	8.748	153,532	8.7047	0.86%
2013-01-24	0	16.32	16.32	16.36	16.30	16.38	104,500	1,706,280	16.328	8.663	8.663	8.684	8.653	8.695	196,860	8.6675	-0.37%
2013-01-23	0	16.38	16.38	16.46	16.36	16.54	58,000	952,330	16.419	8.695	8.695	8.738	8.684	8.780	109,262	8.7160	-0.61%
2013-01-22	0	16.48	16.46	16.60	16.42	16.78	303,000	5,037,590	16.626	8.748	8.738	8.812	8.716	8.907	570,798	8.8255	0.37%
2013-01-21	0	16.42	16.42	16.50	16.36	16.70	112,000	1,847,550	16.496	8.716	8.716	8.759	8.684	8.865	210,988	8.7567	-1.20%
2013-01-18	0	16.62	16.60	16.62	16.50	16.78	125,000	2,078,490	16.628	8.822	8.812	8.822	8.759	8.907	235,478	8.8267	-0.36%
2013-01-17	0	16.68	16.68	16.70	16.50	16.70	142,500	2,370,780	16.637	8.854	8.854	8.865	8.759	8.865	268,445	8.8315	0.12%
2013-01-16	0	16.66	16.66	16.68	16.48	16.68	243,000	4,029,460	16.582	8.844	8.844	8.854	8.748	8.854	457,769	8.8024	0.97%
2013-01-15	0	16.50	16.48	16.50	16.32	16.50	232,500	3,823,930	16.447	8.759	8.748	8.759	8.663	8.759	437,989	8.7307	1.10%
2013-01-14	0	16.32	16.32	16.36	16.22	16.38	135,500	2,210,190	16.311	8.663	8.663	8.684	8.610	8.695	255,258	8.6587	0.25%
2013-01-11	0	16.28	16.24	16.28	16.20	16.28	71,000	1,152,450	16.232	8.642	8.621	8.642	8.600	8.642	133,751	8.6164	0.49%
2013-01-10	0	16.20	16.20	16.28	16.20	16.34	242,000	3,928,590	16.234	8.600	8.600	8.642	8.600	8.674	455,885	8.6175	-0.86%
2013-01-09	0	16.34	16.20	16.36	16.20	16.34	96,500	1,566,980	16.238	8.674	8.600	8.684	8.600	8.674	181,789	8.6198	0.74%
2013-01-08	0	16.22	16.22	16.30	16.20	16.40	133,500	2,173,630	16.282	8.610	8.610	8.653	8.600	8.706	251,490	8.6430	-0.12%
2013-01-07	0	16.24	16.24	16.30	16.22	16.34	165,500	2,694,250	16.279	8.621	8.621	8.653	8.610	8.674	311,773	8.6417	-0.12%
2013-01-04	0	16.26	16.24	16.32	16.00	16.40	201,417	3,253,025	16.151	8.631	8.621	8.663	8.493	8.706	379,434	8.5734	-0.85%
2013-01-03	0	16.40	16.36	16.40	16.30	16.56	204,000	3,359,350	16.467	8.706	8.684	8.706	8.653	8.791	384,300	8.7415	-0.24%
2013-01-02	0	16.44	16.38	16.46	16.22	16.50	309,500	5,054,530	16.331	8.727	8.695	8.738	8.610	8.759	583,043	8.6692	1.73%
2012-12-31	0	16.16	16.16	16.36	16.16	16.36	159,500	2,585,630	16.211	8.578	8.578	8.684	8.578	8.684	300,470	8.6053	-1.22%
2012-12-28	0	16.36	16.36	16.38	16.34	16.50	87,500	1,436,610	16.418	8.684	8.684	8.695	8.674	8.759	164,835	8.7155	0.37%
2012-12-27	0	16.30	16.28	16.40	16.14	16.40	295,000	4,782,970	16.213	8.653	8.642	8.706	8.568	8.706	555,728	8.6067	0.62%
2012-12-24	0	16.20	16.18	16.20	16.16	16.20	57,000	922,720	16.188	8.600	8.589	8.600	8.578	8.600	107,378	8.5932	0.25%
2012-12-21	0	16.16	16.14	16.20	16.14	16.20	92,000	1,488,030	16.174	8.578	8.568	8.600	8.568	8.600	173,312	8.5859	-0.12%
2012-12-20	0	16.18	16.18	16.20	16.14	16.24	61,500	995,600	16.189	8.589	8.589	8.600	8.568	8.621	115,855	8.5935	-0.12%
2012-12-19	0	16.20	16.18	16.20	16.14	16.22	193,500	3,130,350	16.178	8.600	8.589	8.600	8.568	8.610	364,520	8.5876	0.00%
2012-12-18	0	16.20	16.18	16.20	16.16	16.38	225,500	3,653,870	16.203	8.600	8.589	8.600	8.578	8.695	424,802	8.6013	-0.49%
2012-12-17	0	16.28	16.28	16.30	16.24	16.52	224,500	3,667,400	16.336	8.642	8.642	8.653	8.621	8.769	422,918	8.6717	-1.09%
2012-12-14	0	16.46	16.46	16.50	16.46	16.80	236,000	3,909,960	16.568	8.738	8.738	8.759	8.738	8.918	444,582	8.7947	-2.02%
2012-12-13	0	16.80	16.78	16.80	16.66	16.88	69,000	1,157,540	16.776	8.918	8.907	8.918	8.844	8.961	129,984	8.9053	0.48%
2012-12-12	0	16.72	16.74	16.76	16.70	17.00	173,500	2,915,220	16.802	8.876	8.886	8.897	8.865	9.024	326,843	8.9193	-1.65%
2012-12-11	0	17.00	17.00	17.04	17.00	17.06	29,500	501,860	17.012	9.024	9.024	9.045	9.024	9.056	55,573	9.0307	0.00%
2012-12-10	0	17.00	17.00	17.08	17.00	17.18	179,500	3,064,830	17.074	9.024	9.024	9.067	9.024	9.120	338,146	9.0636	0.18%
2012-12-07	0	17.20	17.18	17.22	17.14	17.30	194,000	3,341,060	17.222	9.008	8.998	9.019	8.977	9.061	370,415	9.0198	0.70%
2012-12-06	0	17.08	17.02	17.08	17.00	17.22	179,000	3,068,825	17.144	8.945	8.914	8.945	8.904	9.019	341,775	8.9791	0.47%
2012-12-05	0	17.00	16.96	17.00	16.92	17.14	974,900	16,627,224	17.055	8.904	8.883	8.904	8.862	8.977	1,861,430	8.9325	-0.70%
2012-12-04	0	17.12	17.12	17.18	17.10	17.26	224,000	3,853,240	17.202	8.966	8.966	8.998	8.956	9.040	427,696	9.0093	-0.70%
2012-12-03	0	17.24	17.28	17.30	17.10	17.40	334,500	5,788,645	17.305	9.029	9.050	9.061	8.956	9.113	638,679	9.0635	0.70%
2012-11-30	0	17.12	17.10	17.22	17.00	17.28	269,500	4,622,900	17.154	8.966	8.956	9.019	8.904	9.050	514,571	8.9840	0.59%
2012-11-29	0	17.02	17.00	17.04	16.70	17.04	247,010	4,176,559	16.908	8.914	8.904	8.924	8.746	8.924	471,630	8.8556	1.19%
2012-11-28	0	16.82	16.74	16.82	16.62	16.90	254,500	4,251,670	16.706	8.809	8.767	8.809	8.705	8.851	485,931	8.7495	-0.59%
2012-11-27	0	16.92	16.90	17.00	16.52	17.46	835,900	14,275,968	17.079	8.862	8.851	8.904	8.652	9.144	1,596,030	8.9447	-1.51%
2012-11-26	0	17.18	17.18	17.26	16.58	17.28	738,500	12,544,860	16.987	8.998	8.998	9.040	8.684	9.050	1,410,059	8.8967	4.12%
2012-11-23	0	16.50	16.50	16.52	16.46	16.52	86,500	1,426,570	16.492	8.642	8.642	8.652	8.621	8.652	165,159	8.6375	0.24%
2012-11-22	0	16.46	16.46	16.48	16.44	16.48	50,000	822,440	16.449	8.621	8.621	8.631	8.610	8.631	95,468	8.6148	0.00%
2012-11-21	0	16.46	16.44	16.48	16.28	16.46	81,500	1,336,520	16.399	8.621	8.610	8.631	8.526	8.621	155,612	8.5888	0.37%
2012-11-20	0	16.40	16.36	16.40	16.36	16.48	119,000	1,957,740	16.452	8.589	8.568	8.589	8.568	8.631	227,213	8.6163	0.12%
2012-11-19	0	16.38	16.34	16.40	16.26	16.50	89,500	1,469,510	16.419	8.579	8.558	8.589	8.516	8.642	170,887	8.5993	0.00%
2012-11-16	0	16.38	16.34	16.38	15.86	16.40	116,000	1,895,070	16.337	8.579	8.558	8.579	8.306	8.589	221,485	8.5562	0.49%
2012-11-15	0	16.30	16.28	16.30	16.16	16.32	62,500	1,017,060	16.273	8.537	8.526	8.537	8.464	8.547	119,335	8.5228	0.49%
2012-11-14	0	16.22	16.22	16.30	16.16	16.30	63,500	1,030,210	16.224	8.495	8.495	8.537	8.464	8.537	121,244	8.4970	-0.49%
2012-11-13	0	16.30	16.32	16.36	16.20	16.40	94,300	1,540,660	16.338	8.537	8.547	8.568	8.485	8.589	180,052	8.5567	0.62%
2012-11-12	0	16.20	16.14	16.20	16.02	16.30	123,000	1,981,740	16.112	8.485	8.453	8.485	8.390	8.537	234,851	8.4383	-0.74%
2012-11-09	0	16.32	16.28	16.32	16.14	16.32	124,500	2,025,050	16.265	8.547	8.526	8.547	8.453	8.547	237,715	8.5188	0.99%
2012-11-08	0	16.16	16.12	16.16	16.10	16.28	172,000	2,791,870	16.232	8.464	8.443	8.464	8.432	8.526	328,409	8.5012	-1.34%
2012-11-07	0	16.38	16.36	16.38	16.24	16.40	108,500	1,773,210	16.343	8.579	8.568	8.579	8.505	8.589	207,165	8.5594	0.61%
2012-11-06	0	16.28	16.28	16.38	16.28	16.56	167,300	2,735,882	16.353	8.526	8.526	8.579	8.526	8.673	319,435	8.5648	-0.85%
2012-11-05	0	16.42	16.42	16.50	16.28	16.54	306,000	5,032,070	16.445	8.600	8.600	8.642	8.526	8.663	584,263	8.6127	0.98%
2012-11-02	0	16.26	16.20	16.26	16.20	16.30	166,500	2,704,720	16.245	8.516	8.485	8.516	8.485	8.537	317,908	8.5079	0.49%
2012-11-01	0	16.18	16.16	16.18	16.12	16.40	261,000	4,231,540	16.213	8.474	8.464	8.474	8.443	8.589	498,342	8.4912	-0.49%
2012-10-31	0	16.26	16.26	16.30	16.20	16.44	414,000	6,763,530	16.337	8.516	8.516	8.537	8.485	8.610	790,473	8.5563	0.99%
2012-10-30	0	16.10	16.08	16.10	15.80	16.20	384,000	6,179,350	16.092	8.432	8.422	8.432	8.275	8.485	733,192	8.4280	2.03%
2012-10-29	0	15.78	15.78	15.80	15.60	15.80	113,000	1,776,880	15.725	8.265	8.265	8.275	8.170	8.275	215,757	8.2356	1.15%
2012-10-26	0	15.60	15.48	15.60	15.52	15.78	308,200	4,817,398	15.631	8.170	8.107	8.170	8.128	8.265	588,463	8.1864	0.39%
2012-10-25	0	15.54	15.54	15.56	15.38	15.58	185,000	2,860,510	15.462	8.139	8.139	8.149	8.055	8.160	353,231	8.0981	0.52%
2012-10-24	0	15.46	15.40	15.46	15.32	15.48	144,053	2,218,558	15.401	8.097	8.066	8.097	8.024	8.107	275,048	8.0661	0.39%
2012-10-22	0	15.40	15.38	15.40	15.30	15.52	135,500	2,087,310	15.405	8.066	8.055	8.066	8.013	8.128	258,718	8.0679	0.26%
2012-10-19	0	15.36	15.36	15.40	15.34	15.46	112,500	1,732,800	15.403	8.045	8.045	8.066	8.034	8.097	214,802	8.0669	-0.52%
2012-10-18	0	15.44	15.44	15.50	15.38	15.52	86,000	1,326,710	15.427	8.086	8.086	8.118	8.055	8.128	164,205	8.0796	-0.52%
2012-10-17	0	15.52	15.50	15.52	15.32	15.54	108,500	1,675,040	15.438	8.128	8.118	8.128	8.024	8.139	207,165	8.0855	1.04%
2012-10-16	0	15.36	15.32	15.36	15.30	15.40	60,500	928,120	15.341	8.045	8.024	8.045	8.013	8.066	115,516	8.0346	-0.26%
2012-10-15	0	15.40	15.34	15.40	15.32	15.58	78,000	1,205,650	15.457	8.066	8.034	8.066	8.024	8.160	148,930	8.0954	0.26%
2012-10-12	0	15.36	15.36	15.40	15.00	15.48	137,000	2,098,960	15.321	8.045	8.045	8.066	7.856	8.107	261,582	8.0241	-0.26%
2012-10-11	0	15.40	15.40	15.48	15.40	15.52	129,500	1,999,530	15.440	8.066	8.066	8.107	8.066	8.128	247,261	8.0867	-0.90%
2012-10-10	0	15.54	15.52	15.54	15.50	15.62	69,500	1,078,780	15.522	8.139	8.128	8.139	8.118	8.181	132,700	8.1295	-1.02%
2012-10-09	0	15.70	15.60	15.62	15.52	15.74	75,000	1,170,570	15.608	8.223	8.170	8.181	8.128	8.244	143,202	8.1743	0.64%
2012-10-08	0	15.60	15.50	15.60	15.44	15.66	53,000	823,760	15.543	8.170	8.118	8.170	8.086	8.202	101,196	8.1403	0.00%
2012-10-05	0	15.60	15.56	15.60	15.44	15.74	152,500	2,371,280	15.549	8.170	8.149	8.170	8.086	8.244	291,177	8.1438	-0.89%
2012-10-04	0	15.74	15.70	15.74	15.70	15.98	148,500	2,351,140	15.833	8.244	8.223	8.244	8.223	8.369	283,539	8.2921	-0.38%
2012-10-03	0	15.80	15.74	15.80	15.30	15.80	271,500	4,217,790	15.535	8.275	8.244	8.275	8.013	8.275	518,390	8.1363	2.86%
2012-09-28	0	15.36	15.36	15.40	15.12	15.52	181,000	2,771,240	15.311	8.045	8.045	8.066	7.919	8.128	345,593	8.0188	-1.16%
2012-09-27	0	15.54	15.52	15.56	15.50	15.80	151,250	2,361,315	15.612	8.139	8.128	8.149	8.118	8.275	288,790	8.1766	-1.89%
2012-09-26	0	15.84	15.76	15.84	15.64	15.90	139,700	2,200,402	15.751	8.296	8.254	8.296	8.191	8.327	266,737	8.2493	-0.13%
2012-09-25	0	15.86	15.84	15.86	15.80	16.08	126,000	2,005,480	15.917	8.306	8.296	8.306	8.275	8.422	240,579	8.3361	-0.25%
2012-09-24	0	15.90	15.90	16.04	15.80	16.10	227,000	3,628,140	15.983	8.327	8.327	8.401	8.275	8.432	433,424	8.3709	0.89%
2012-09-21	0	15.76	15.78	15.96	15.70	16.04	248,000	3,932,530	15.857	8.254	8.265	8.359	8.223	8.401	473,520	8.3049	-0.76%
2012-09-20	0	15.88	15.84	15.90	15.80	15.98	135,000	2,142,460	15.870	8.317	8.296	8.327	8.275	8.369	257,763	8.3117	0.13%
2012-09-19	0	15.86	15.86	15.90	15.84	16.04	148,400	2,362,414	15.919	8.306	8.306	8.327	8.296	8.401	283,348	8.3375	-1.12%
2012-09-18	0	16.04	16.00	16.04	15.80	16.04	229,000	3,637,280	15.883	8.401	8.380	8.401	8.275	8.401	437,242	8.3187	0.75%
2012-09-17	0	15.92	15.90	15.94	15.70	16.12	396,000	6,266,270	15.824	8.338	8.327	8.348	8.223	8.443	756,105	8.2876	-1.12%
2012-09-14	0	16.10	16.10	16.12	15.74	16.34	655,200	10,479,372	15.994	8.432	8.432	8.443	8.244	8.558	1,251,009	8.3767	-1.47%
2012-09-13	0	17.12	17.10	17.12	17.00	17.50	987,000	16,965,510	17.189	8.558	8.548	8.558	8.498	8.748	1,974,493	8.5923	-0.58%
2012-09-12	0	17.22	17.22	17.24	16.88	17.32	896,500	15,403,680	17.182	8.608	8.608	8.618	8.438	8.658	1,793,448	8.5889	2.14%
2012-09-11	0	16.86	16.80	16.86	16.60	16.86	497,500	8,348,110	16.780	8.428	8.398	8.428	8.298	8.428	995,248	8.3880	1.69%
2012-09-10	0	16.58	16.52	16.60	16.42	16.80	458,500	7,636,190	16.655	8.288	8.258	8.298	8.208	8.398	917,229	8.3253	0.61%
2012-09-07	0	16.48	16.48	16.54	16.30	16.52	442,000	7,256,910	16.418	8.238	8.238	8.268	8.148	8.258	884,221	8.2071	1.10%
2012-09-06	0	16.30	16.26	16.30	16.22	16.32	78,000	1,270,490	16.288	8.148	8.128	8.148	8.108	8.158	156,039	8.1421	0.49%
2012-09-05	0	16.22	16.20	16.24	16.18	16.36	233,000	3,792,550	16.277	8.108	8.098	8.118	8.088	8.178	466,116	8.1365	-0.25%
2012-09-04	0	16.26	16.24	16.26	16.18	16.28	285,000	4,626,740	16.234	8.128	8.118	8.128	8.088	8.138	570,142	8.1151	0.74%
2012-09-03	0	16.14	16.12	16.14	15.98	16.16	209,500	3,371,470	16.093	8.068	8.058	8.068	7.988	8.078	419,105	8.0445	0.87%
2012-08-31	0	16.00	15.98	16.00	15.96	16.00	131,000	2,093,090	15.978	7.998	7.988	7.998	7.978	7.998	262,065	7.9869	0.50%
2012-08-30	0	15.92	15.90	15.92	15.78	16.00	190,200	3,030,574	15.934	7.958	7.948	7.958	7.888	7.998	380,495	7.9648	0.89%
2012-08-29	0	15.78	15.78	15.82	15.78	16.00	210,500	3,332,030	15.829	7.888	7.888	7.908	7.888	7.998	421,105	7.9126	-0.75%
2012-08-28	0	15.90	15.80	15.90	15.70	15.90	69,500	1,100,450	15.834	7.948	7.898	7.948	7.848	7.948	139,035	7.9149	1.40%
2012-08-27	0	15.68	15.68	15.74	15.68	15.80	232,000	3,644,710	15.710	7.838	7.838	7.868	7.838	7.898	464,116	7.8530	-0.63%
2012-08-24	0	15.78	15.76	15.78	15.64	15.86	61,500	968,190	15.743	7.888	7.878	7.888	7.818	7.928	123,031	7.8695	0.25%
2012-08-23	0	15.74	15.74	15.88	15.72	16.00	306,500	4,847,750	15.816	7.868	7.868	7.938	7.858	7.998	613,153	7.9063	-1.01%
2012-08-22	0	15.90	15.82	15.90	15.52	16.00	346,100	5,469,720	15.804	7.948	7.908	7.948	7.758	7.998	692,373	7.9000	2.32%
2012-08-21	0	15.54	15.50	15.54	15.44	15.56	132,700	2,058,872	15.515	7.768	7.748	7.768	7.718	7.778	265,466	7.7557	0.52%
2012-08-20	0	15.46	15.40	15.46	15.30	15.46	99,000	1,526,110	15.415	7.728	7.698	7.728	7.648	7.728	198,049	7.7057	1.05%
2012-08-17	0	15.30	15.24	15.30	15.22	15.32	163,500	2,501,200	15.298	7.648	7.618	7.648	7.608	7.658	327,082	7.6470	0.00%
2012-08-16	0	15.30	15.20	15.30	15.28	15.40	139,000	2,132,740	15.343	7.648	7.598	7.648	7.638	7.698	278,069	7.6698	1.06%
2012-08-15	0	15.14	15.14	15.20	15.14	15.24	194,000	2,947,750	15.195	7.568	7.568	7.598	7.568	7.618	388,097	7.5954	-0.53%
2012-08-14	0	15.22	15.16	15.22	15.10	15.26	65,500	996,310	15.211	7.608	7.578	7.608	7.548	7.628	131,033	7.6035	0.13%
2012-08-13	0	15.20	15.12	15.20	15.08	15.32	260,500	3,956,220	15.187	7.598	7.558	7.598	7.538	7.658	521,130	7.5916	-0.78%
2012-08-10	0	15.32	15.20	15.32	15.14	15.38	181,500	2,765,910	15.239	7.658	7.598	7.658	7.568	7.688	363,091	7.6177	0.52%
2012-08-09	0	15.24	15.18	15.28	15.20	15.34	247,500	3,777,960	15.264	7.618	7.588	7.638	7.598	7.668	495,124	7.6303	-0.39%
2012-08-08	0	15.30	15.28	15.30	15.20	15.30	196,200	2,995,500	15.268	7.648	7.638	7.648	7.598	7.648	392,498	7.6319	0.26%
2012-08-07	0	15.26	15.26	15.28	15.26	15.34	195,500	2,986,760	15.278	7.628	7.628	7.638	7.628	7.668	391,098	7.6369	-0.78%
2012-08-06	0	15.38	15.30	15.38	15.28	15.46	170,500	2,619,200	15.362	7.688	7.648	7.688	7.638	7.728	341,085	7.6790	0.52%
2012-08-03	0	15.30	15.30	15.36	15.20	15.36	164,000	2,498,880	15.237	7.648	7.648	7.678	7.598	7.678	328,082	7.6166	-0.39%
2012-08-02	0	15.36	15.28	15.36	15.26	15.36	62,500	956,440	15.303	7.678	7.638	7.678	7.628	7.678	125,031	7.6496	0.52%
2012-08-01	0	15.28	15.28	15.30	15.26	15.42	122,000	1,866,540	15.300	7.638	7.638	7.648	7.628	7.708	244,061	7.6478	-0.39%
2012-07-31	0	15.34	15.34	15.40	15.34	15.48	175,000	2,691,330	15.379	7.668	7.668	7.698	7.668	7.738	350,087	7.6876	-0.13%
2012-07-30	0	15.36	15.34	15.36	15.32	15.50	235,000	3,624,490	15.423	7.678	7.668	7.678	7.658	7.748	470,117	7.7098	-0.52%
2012-07-27	0	15.44	15.38	15.44	15.30	15.46	53,500	822,990	15.383	7.718	7.688	7.718	7.648	7.728	107,027	7.6896	1.05%
2012-07-26	0	15.28	15.20	15.28	15.14	15.28	64,500	980,120	15.196	7.638	7.598	7.638	7.568	7.638	129,032	7.5959	0.79%
2012-07-25	0	15.16	15.16	15.20	15.16	15.26	106,000	1,611,690	15.205	7.578	7.578	7.598	7.578	7.628	212,053	7.6004	-0.92%
2012-07-24	0	15.30	15.20	15.30	15.20	15.38	192,000	2,926,080	15.240	7.648	7.598	7.648	7.598	7.688	384,096	7.6181	-0.39%
2012-07-23	0	15.36	15.34	15.36	15.20	15.40	120,500	1,843,280	15.297	7.678	7.668	7.678	7.598	7.698	241,060	7.6466	0.13%
2012-07-20	0	15.34	15.26	15.34	15.20	15.38	100,500	1,538,170	15.305	7.668	7.628	7.668	7.598	7.688	201,050	7.6507	0.26%
2012-07-19	0	15.30	15.28	15.30	15.24	15.50	162,000	2,492,460	15.386	7.648	7.638	7.648	7.618	7.748	324,081	7.6909	-0.65%
2012-07-18	0	15.40	15.36	15.40	15.12	15.40	139,500	2,134,238	15.299	7.698	7.678	7.698	7.558	7.698	279,070	7.6477	1.85%
2012-07-17	0	15.12	15.12	15.24	15.02	15.30	241,000	3,652,520	15.156	7.558	7.558	7.618	7.508	7.648	482,120	7.5760	0.67%
2012-07-16	0	15.02	15.02	15.08	15.00	15.40	244,500	3,697,410	15.122	7.508	7.508	7.538	7.498	7.698	489,122	7.5593	-1.05%
2012-07-13	0	15.18	15.16	15.26	15.16	15.30	114,000	1,734,560	15.215	7.588	7.578	7.628	7.578	7.648	228,057	7.6058	-0.78%
2012-07-12	0	15.30	15.30	15.34	15.20	15.56	473,800	7,271,546	15.347	7.648	7.648	7.668	7.598	7.778	947,837	7.6717	-1.92%
2012-07-11	0	15.60	15.56	15.68	15.10	15.70	446,000	6,893,050	15.455	7.798	7.778	7.838	7.548	7.848	892,223	7.7257	1.56%
2012-07-10	0	15.36	15.26	15.36	14.62	15.38	400,502	6,072,478	15.162	7.678	7.628	7.678	7.308	7.688	801,204	7.5792	3.78%
2012-07-09	0	14.80	14.78	14.80	14.38	14.98	381,000	5,597,530	14.692	7.398	7.388	7.398	7.188	7.488	762,190	7.3440	1.93%
2012-07-06	0	14.52	14.48	14.52	14.40	14.60	110,500	1,600,650	14.486	7.258	7.238	7.258	7.198	7.298	221,055	7.2410	0.14%
2012-07-05	0	14.50	14.46	14.50	14.30	14.50	172,500	2,488,950	14.429	7.248	7.228	7.248	7.148	7.248	345,086	7.2125	1.26%
2012-07-04	0	14.32	14.30	14.40	14.20	14.44	258,500	3,701,290	14.318	7.158	7.148	7.198	7.098	7.218	517,129	7.1574	-0.28%
2012-07-03	0	14.36	14.36	14.40	14.32	14.50	219,318	3,162,037	14.418	7.178	7.178	7.198	7.158	7.248	438,746	7.2070	-0.28%
2012-06-29	0	14.40	14.40	14.42	14.26	14.42	501,500	7,189,490	14.336	7.198	7.198	7.208	7.128	7.208	1,003,250	7.1662	0.84%
2012-06-28	0	14.28	14.26	14.28	14.00	14.44	769,000	10,999,710	14.304	7.138	7.128	7.138	6.998	7.218	1,538,384	7.1502	2.00%
2012-06-27	0	14.00	13.98	14.00	13.10	14.12	685,000	9,461,240	13.812	6.998	6.988	6.998	6.548	7.058	1,370,342	6.9043	6.06%
2012-06-26	0	13.20	13.18	13.30	13.18	13.34	105,500	1,401,440	13.284	6.598	6.588	6.648	6.588	6.668	211,053	6.6402	0.15%
2012-06-25	0	13.18	13.18	13.28	13.18	13.32	96,200	1,274,846	13.252	6.588	6.588	6.638	6.588	6.658	192,448	6.6244	0.61%
2012-06-22	0	13.10	13.10	13.28	13.00	13.18	41,500	544,190	13.113	6.548	6.548	6.638	6.498	6.588	83,021	6.5549	-1.36%
2012-06-21	0	13.28	13.28	13.32	13.20	13.28	37,500	496,030	13.227	6.638	6.638	6.658	6.598	6.638	75,019	6.6121	0.00%
2012-06-20	0	13.28	13.28	13.30	13.02	13.32	81,000	1,071,630	13.230	6.638	6.638	6.648	6.508	6.658	162,040	6.6133	2.00%
2012-06-19	0	13.02	13.02	13.20	12.90	13.10	63,000	822,360	13.053	6.508	6.508	6.598	6.448	6.548	126,031	6.5250	-0.31%
2012-06-18	0	13.06	13.06	13.10	12.70	13.20	65,500	850,820	12.990	6.528	6.528	6.548	6.348	6.598	131,033	6.4932	2.03%
2012-06-15	0	12.80	12.70	12.80	12.64	12.80	24,000	306,830	12.785	6.398	6.348	6.398	6.318	6.398	48,012	6.3907	1.27%
2012-06-14	0	12.64	12.64	12.82	12.60	12.64	32,500	409,600	12.603	6.318	6.318	6.408	6.298	6.318	65,016	6.3000	0.16%
2012-06-13	0	12.62	12.62	12.80	12.60	12.80	31,000	393,570	12.696	6.308	6.308	6.398	6.298	6.398	62,015	6.3463	-1.25%
2012-06-12	0	12.78	12.70	12.80	12.70	12.80	5,500	70,120	12.749	6.388	6.348	6.398	6.348	6.398	11,003	6.3730	0.63%
2012-06-11	0	12.70	12.60	12.80	12.56	12.84	45,000	568,160	12.626	6.348	6.298	6.398	6.278	6.418	90,022	6.3113	1.11%
2012-06-08	0	12.56	12.56	12.78	12.50	12.92	47,000	591,670	12.589	6.278	6.278	6.388	6.248	6.458	94,023	6.2928	0.48%
2012-06-07	0	12.50	12.50	12.56	12.50	12.64	28,500	358,650	12.584	6.248	6.248	6.278	6.248	6.318	57,014	6.2905	1.46%
2012-06-06	0	12.32	12.32	12.40	12.30	12.34	90,500	1,113,530	12.304	6.158	6.158	6.198	6.148	6.168	181,045	6.1506	0.16%
2012-06-05	0	12.30	12.28	12.30	12.28	12.32	78,500	965,870	12.304	6.148	6.138	6.148	6.138	6.158	157,039	6.1505	-0.16%
2012-06-04	0	12.32	12.20	12.32	12.12	12.50	52,000	633,830	12.189	6.158	6.098	6.158	6.058	6.248	104,026	6.0930	-1.44%
2012-06-01	0	12.50	12.46	12.52	12.46	12.60	44,500	556,200	12.499	6.248	6.228	6.258	6.228	6.298	89,022	6.2479	1.30%
2012-05-31	0	12.34	12.30	12.34	12.32	12.36	33,000	407,010	12.334	6.168	6.148	6.168	6.158	6.178	66,016	6.1653	-0.96%
2012-05-30	0	12.46	12.44	12.46	12.40	12.50	25,000	311,130	12.445	6.228	6.218	6.228	6.198	6.248	50,012	6.2210	0.32%
2012-05-29	0	12.42	12.42	12.48	12.42	12.60	60,000	747,860	12.464	6.208	6.208	6.238	6.208	6.298	120,030	6.2306	-0.64%
2012-05-28	0	12.50	12.50	12.66	12.50	12.70	125,500	1,574,840	12.549	6.248	6.248	6.328	6.248	6.348	251,063	6.2727	-0.79%
2012-05-25	0	12.60	12.56	12.60	12.52	12.60	53,500	670,500	12.533	6.298	6.278	6.298	6.258	6.298	107,027	6.2648	0.00%
2012-05-24	0	12.60	12.52	12.60	12.50	12.60	45,500	570,380	12.536	6.298	6.258	6.298	6.248	6.298	91,023	6.2663	0.32%
2012-05-23	0	12.56	12.54	12.56	12.50	12.62	82,500	1,036,990	12.570	6.278	6.268	6.278	6.248	6.308	165,041	6.2832	-0.16%
2012-05-22	0	12.58	12.58	12.72	12.26	12.60	97,000	1,203,630	12.409	6.288	6.288	6.358	6.128	6.298	194,048	6.2027	2.61%
2012-05-21	0	12.26	12.26	12.28	12.04	12.28	139,000	1,691,420	12.168	6.128	6.128	6.138	6.018	6.138	278,069	6.0827	0.82%
2012-05-18	0	12.16	12.10	12.18	12.00	12.30	151,000	1,824,430	12.082	6.078	6.048	6.088	5.999	6.148	302,075	6.0397	-0.16%
2012-05-17	0	12.18	12.16	12.18	12.18	12.30	151,000	1,850,830	12.257	6.088	6.078	6.088	6.088	6.148	302,075	6.1270	-0.98%
2012-05-16	0	12.30	12.28	12.36	12.12	12.50	231,000	2,847,390	12.326	6.148	6.138	6.178	6.058	6.248	462,115	6.1616	-1.60%
2012-05-15	0	12.50	12.48	12.50	12.42	12.58	282,500	3,532,090	12.503	6.248	6.238	6.248	6.208	6.288	565,141	6.2499	-0.64%
2012-05-14	0	12.58	12.58	12.60	12.50	12.78	193,000	2,432,490	12.604	6.288	6.288	6.298	6.248	6.388	386,096	6.3002	-1.10%
2012-05-11	0	12.72	12.68	12.74	12.68	12.86	225,500	2,876,430	12.756	6.358	6.338	6.368	6.338	6.428	451,113	6.3763	-1.40%
2012-05-10	0	12.90	12.90	12.94	12.80	12.92	127,500	1,638,110	12.848	6.448	6.448	6.468	6.398	6.458	255,064	6.4224	-0.46%
2012-05-09	0	12.96	12.86	12.96	12.82	13.10	143,000	1,851,880	12.950	6.478	6.428	6.478	6.408	6.548	286,071	6.4735	-0.92%
2012-05-08	0	13.08	13.02	13.08	13.04	13.42	205,000	2,691,160	13.128	6.538	6.508	6.538	6.518	6.708	410,102	6.5622	-0.30%
2012-05-07	0	13.12	13.08	13.10	13.08	13.20	180,000	2,360,200	13.112	6.558	6.538	6.548	6.538	6.598	360,090	6.5545	-1.20%
2012-05-04	0	13.28	13.22	13.28	13.20	13.30	59,000	780,730	13.233	6.638	6.608	6.638	6.598	6.648	118,029	6.6147	0.45%
2012-05-03	0	13.22	13.20	13.30	13.20	13.50	57,500	765,830	13.319	6.608	6.598	6.648	6.598	6.748	115,029	6.6577	-2.07%
2012-05-02	0	13.50	13.40	13.50	13.30	13.60	113,700	1,530,290	13.459	6.748	6.698	6.748	6.648	6.798	227,457	6.7278	1.50%
2012-04-30	0	13.30	13.28	13.34	13.10	13.34	186,000	2,461,550	13.234	6.648	6.638	6.668	6.548	6.668	372,093	6.6154	0.76%
2012-04-27	0	13.20	13.20	13.22	13.18	13.26	22,500	297,400	13.218	6.598	6.598	6.608	6.588	6.628	45,011	6.6072	-0.45%
2012-04-26	0	13.26	13.22	13.26	13.12	13.26	147,500	1,950,080	13.221	6.628	6.608	6.628	6.558	6.628	295,074	6.6088	0.45%
2012-04-25	0	13.20	13.14	13.20	13.08	13.50	188,000	2,485,590	13.221	6.598	6.568	6.598	6.538	6.748	376,094	6.6090	0.76%
2012-04-24	0	13.10	13.10	13.16	13.10	13.50	71,500	939,750	13.143	6.548	6.548	6.578	6.548	6.748	143,036	6.5700	-2.09%
2012-04-23	0	13.38	13.38	13.46	13.34	13.50	44,000	590,440	13.419	6.688	6.688	6.728	6.668	6.748	88,022	6.7079	-0.89%
2012-04-20	0	13.50	13.44	13.50	13.40	13.60	295,600	3,993,760	13.511	6.748	6.718	6.748	6.698	6.798	591,348	6.7537	0.00%
2012-04-19	0	13.50	13.44	13.50	13.10	13.50	1,090,800	14,425,590	13.225	6.748	6.718	6.748	6.548	6.748	2,182,145	6.6107	2.74%
2012-04-18	0	13.14	13.14	13.20	12.88	13.20	289,900	3,798,440	13.103	6.568	6.568	6.598	6.438	6.598	579,945	6.5497	1.08%
2012-04-17	0	13.00	12.98	13.06	12.76	13.10	429,000	5,577,200	13.000	6.498	6.488	6.528	6.378	6.548	858,214	6.4986	2.04%
2012-04-16	0	12.74	12.74	12.88	12.70	12.80	66,500	849,310	12.772	6.368	6.368	6.438	6.348	6.398	133,033	6.3842	-0.31%
2012-04-13	0	12.78	12.80	12.82	12.58	12.80	136,500	1,737,140	12.726	6.388	6.398	6.408	6.288	6.398	273,068	6.3616	1.91%
2012-04-12	0	12.54	12.52	12.54	12.50	12.58	57,000	716,030	12.562	6.268	6.258	6.268	6.248	6.288	114,028	6.2794	-0.32%
2012-04-11	0	12.58	12.52	12.58	12.50	12.60	142,000	1,778,290	12.523	6.288	6.258	6.288	6.248	6.298	284,071	6.2600	-0.32%
2012-04-10	0	12.62	12.52	12.64	12.40	12.70	199,000	2,503,325	12.580	6.308	6.258	6.318	6.198	6.348	398,099	6.2882	0.48%
2012-04-05	0	12.56	12.56	12.58	12.46	12.58	131,000	1,637,810	12.502	6.278	6.278	6.288	6.228	6.288	262,065	6.2496	-0.63%
2012-04-03	0	12.64	12.56	12.66	12.50	12.64	126,200	1,592,770	12.621	6.318	6.278	6.328	6.248	6.318	252,463	6.3089	0.96%
2012-04-02	0	12.52	12.52	12.60	12.52	12.60	15,900	199,980	12.577	6.258	6.258	6.298	6.258	6.298	31,808	6.2871	-0.48%
2012-03-30	0	12.58	12.54	12.58	12.56	12.64	40,000	503,560	12.589	6.288	6.268	6.288	6.278	6.318	80,020	6.2929	-0.94%
2012-03-29	0	12.70	12.70	12.74	12.30	12.74	100,000	1,254,290	12.543	6.348	6.348	6.368	6.148	6.368	200,050	6.2699	0.63%
2012-03-28	0	12.62	12.62	12.74	12.50	12.74	13,500	169,510	12.556	6.308	6.308	6.368	6.248	6.368	27,007	6.2766	-0.16%
2012-03-27	0	12.64	12.64	12.76	12.60	12.76	102,000	1,292,730	12.674	6.318	6.318	6.378	6.298	6.378	204,051	6.3353	0.48%
2012-03-26	0	12.58	12.56	12.58	12.50	12.58	39,000	489,560	12.553	6.288	6.278	6.288	6.248	6.288	78,019	6.2748	1.29%
2012-03-23	0	12.42	12.40	12.48	12.30	12.50	97,000	1,208,080	12.454	6.208	6.198	6.238	6.148	6.248	194,048	6.2257	-0.80%
2012-03-22	0	12.52	12.52	12.60	12.50	12.52	28,500	356,460	12.507	6.258	6.258	6.298	6.248	6.258	57,014	6.2521	0.16%
2012-03-21	0	12.50	12.48	12.58	12.30	12.60	82,000	1,021,950	12.463	6.248	6.238	6.288	6.148	6.298	164,041	6.2298	-0.16%
2012-03-20	0	12.52	12.44	12.52	12.32	12.56	160,000	1,990,150	12.438	6.258	6.218	6.258	6.158	6.278	320,080	6.2177	0.16%
2012-03-19	0	12.50	12.48	12.50	12.46	12.86	151,000	1,901,530	12.593	6.248	6.238	6.248	6.228	6.428	302,075	6.2949	-2.34%
2012-03-16	0	12.80	12.80	12.82	12.68	12.82	481,900	6,160,770	12.784	6.398	6.398	6.408	6.338	6.408	964,041	6.3906	1.43%
2012-03-15	0	12.62	12.60	12.66	12.46	12.66	270,500	3,399,160	12.566	6.308	6.298	6.328	6.228	6.328	541,135	6.2815	1.77%
2012-03-14	0	12.40	12.32	12.40	12.20	12.52	264,200	3,281,366	12.420	6.198	6.158	6.198	6.098	6.258	528,532	6.2085	2.48%
2012-03-13	0	12.10	12.10	12.14	12.08	12.18	119,500	1,450,470	12.138	6.048	6.048	6.068	6.038	6.088	239,060	6.0674	0.67%
2012-03-12	0	12.02	12.02	12.08	12.00	12.10	75,000	905,110	12.068	6.009	6.009	6.038	5.999	6.048	150,037	6.0326	-0.50%
2012-03-09	0	12.08	12.02	12.08	12.00	12.08	77,000	927,110	12.040	6.038	6.009	6.038	5.999	6.038	154,038	6.0187	0.50%
2012-03-08	0	12.02	11.98	12.02	11.94	12.04	110,500	1,324,500	11.986	6.009	5.989	6.009	5.969	6.018	221,055	5.9917	0.17%
2012-03-07	0	12.00	11.96	12.00	11.88	12.10	202,500	2,424,810	11.974	5.999	5.979	5.999	5.939	6.048	405,101	5.9857	0.17%
2012-03-06	0	11.98	11.94	12.00	11.90	12.02	146,900	1,758,148	11.968	5.989	5.969	5.999	5.949	6.009	293,873	5.9827	-0.33%
2012-03-05	0	12.02	12.02	12.04	11.88	12.20	137,000	1,648,120	12.030	6.009	6.009	6.018	5.939	6.098	274,068	6.0135	0.17%
2012-03-02	0	12.00	11.90	12.00	11.70	12.02	256,500	3,055,880	11.914	5.999	5.949	5.999	5.849	6.009	513,128	5.9554	3.27%
2012-03-01	0	11.62	11.62	11.84	11.60	11.98	289,000	3,416,870	11.823	5.809	5.809	5.919	5.799	5.989	578,144	5.9101	-2.19%
2012-02-29	0	11.88	11.86	11.90	11.72	12.00	283,100	3,389,650	11.973	5.939	5.929	5.949	5.859	5.999	566,341	5.9852	1.54%
2012-02-28	0	11.70	11.70	11.80	11.62	11.98	200,000	2,342,820	11.714	5.849	5.849	5.899	5.809	5.989	400,100	5.8556	-1.35%
2012-02-27	0	11.86	11.86	11.88	11.64	12.00	805,000	9,623,840	11.955	5.929	5.929	5.939	5.819	5.999	1,610,402	5.9760	1.89%
2012-02-24	0	11.64	11.64	11.78	11.56	11.70	184,000	2,148,420	11.676	5.819	5.819	5.889	5.779	5.849	368,092	5.8366	-1.36%
2012-02-23	0	11.80	11.72	11.82	11.48	11.82	170,000	1,995,080	11.736	5.899	5.859	5.909	5.739	5.909	340,085	5.8664	2.08%
2012-02-22	0	11.56	11.56	11.60	11.42	11.58	209,500	2,411,670	11.512	5.779	5.779	5.799	5.709	5.789	419,105	5.7543	0.17%
2012-02-21	0	11.54	11.52	11.66	11.36	11.66	120,500	1,380,740	11.458	5.769	5.759	5.829	5.679	5.829	241,060	5.7278	0.17%
2012-02-20	0	11.52	11.50	11.54	11.42	11.76	586,900	6,758,202	11.515	5.759	5.749	5.769	5.709	5.879	1,174,093	5.7561	0.00%
2012-02-17	0	11.52	11.52	11.70	11.36	11.70	871,500	10,009,280	11.485	5.759	5.759	5.849	5.679	5.849	1,743,435	5.7411	1.41%
2012-02-16	0	11.36	11.32	11.46	11.20	11.50	405,000	4,628,130	11.427	5.679	5.659	5.729	5.599	5.749	810,202	5.7123	0.53%
2012-02-15	0	11.30	11.22	11.28	11.02	11.30	188,000	2,106,340	11.204	5.649	5.609	5.639	5.509	5.649	376,094	5.6006	2.73%
2012-02-14	0	11.00	11.00	11.10	10.88	11.00	263,000	2,879,170	10.947	5.499	5.499	5.549	5.439	5.499	526,131	5.4723	1.10%
2012-02-13	0	10.88	10.88	10.96	10.86	10.94	103,000	1,124,930	10.922	5.439	5.439	5.479	5.429	5.469	206,051	5.4595	-0.18%
2012-02-10	0	10.90	10.86	10.98	10.80	10.94	62,500	678,740	10.860	5.449	5.429	5.489	5.399	5.469	125,031	5.4286	0.00%
2012-02-09	0	10.90	10.90	10.92	10.60	10.92	341,000	3,690,540	10.823	5.449	5.449	5.459	5.299	5.459	682,170	5.4100	2.64%
2012-02-08	0	10.62	10.62	10.66	10.46	10.70	238,500	2,520,270	10.567	5.309	5.309	5.329	5.229	5.349	477,119	5.2823	1.72%
2012-02-07	0	10.44	10.44	10.48	10.30	10.54	84,500	883,800	10.459	5.219	5.219	5.239	5.149	5.269	169,042	5.2283	0.00%
2012-02-06	0	10.44	10.42	10.48	10.34	10.48	175,500	1,824,730	10.397	5.219	5.209	5.239	5.169	5.239	351,088	5.1974	1.36%
2012-02-03	0	10.30	10.30	10.34	10.30	10.34	68,000	701,250	10.313	5.149	5.149	5.169	5.149	5.169	136,034	5.1550	-0.39%
2012-02-02	0	10.34	10.32	10.34	10.30	10.34	102,000	1,051,490	10.309	5.169	5.159	5.169	5.149	5.169	204,051	5.1531	0.98%
2012-02-01	0	10.24	10.24	10.28	10.16	10.24	24,000	244,890	10.204	5.119	5.119	5.139	5.079	5.119	48,012	5.1006	-0.19%
2012-01-31	0	10.26	10.26	10.32	10.20	10.30	75,000	768,260	10.243	5.129	5.129	5.159	5.099	5.149	150,037	5.1205	0.00%
2012-01-30	0	10.26	10.24	10.26	10.24	10.28	95,500	980,320	10.265	5.129	5.119	5.129	5.119	5.139	191,048	5.1313	-0.19%
2012-01-27	0	10.28	10.26	10.30	10.18	10.28	188,500	1,927,450	10.225	5.139	5.129	5.149	5.089	5.139	377,094	5.1113	0.59%
2012-01-26	0	10.22	10.20	10.22	10.06	10.22	140,500	1,426,660	10.154	5.109	5.099	5.109	5.029	5.109	281,070	5.0758	1.19%
2012-01-20	0	10.10	10.10	10.16	10.08	10.18	34,000	343,070	10.090	5.049	5.049	5.079	5.039	5.089	68,017	5.0439	0.20%
2012-01-19	0	10.08	10.08	10.18	10.06	10.24	39,000	394,900	10.126	5.039	5.039	5.089	5.029	5.119	78,019	5.0616	-0.79%
2012-01-18	0	10.16	10.14	10.16	10.10	10.16	27,000	274,000	10.148	5.079	5.069	5.079	5.049	5.079	54,013	5.0728	0.59%
2012-01-17	0	10.10	10.10	10.20	10.08	10.20	123,000	1,250,700	10.168	5.049	5.049	5.099	5.039	5.099	246,061	5.0829	0.00%
2012-01-16	0	10.10	10.10	10.20	10.08	10.20	10,500	105,900	10.086	5.049	5.049	5.099	5.039	5.099	21,005	5.0416	-0.98%
2012-01-13	0	10.20	10.08	10.20	10.04	10.20	36,000	362,380	10.066	5.099	5.039	5.099	5.019	5.099	72,018	5.0318	0.99%
2012-01-12	0	10.10	10.10	10.20	10.10	10.10	33,000	333,300	10.100	5.049	5.049	5.099	5.049	5.049	66,016	5.0487	-0.39%
2012-01-11	0	10.14	10.12	10.16	10.12	10.16	53,500	542,320	10.137	5.069	5.059	5.079	5.059	5.079	107,027	5.0671	-0.39%
2012-01-10	0	10.18	10.16	10.20	10.10	10.24	17,000	172,630	10.155	5.089	5.079	5.099	5.049	5.119	34,008	5.0761	0.79%
2012-01-09	0	10.10	10.10	10.24	10.06	10.26	22,500	227,340	10.104	5.049	5.049	5.119	5.029	5.129	45,011	5.0507	-0.79%
2012-01-06	0	10.18	10.18	10.22	10.12	10.38	59,000	599,470	10.161	5.089	5.089	5.109	5.059	5.189	118,029	5.0790	0.59%
2012-01-05	0	10.12	10.10	10.16	10.08	10.12	29,000	292,930	10.101	5.059	5.049	5.079	5.039	5.059	58,014	5.0493	0.60%
2012-01-04	0	10.06	10.06	10.14	10.06	10.12	33,000	332,740	10.083	5.029	5.029	5.069	5.029	5.059	66,016	5.0403	-0.40%
2012-01-03	0	10.10	10.10	10.12	10.10	10.12	41,000	414,520	10.110	5.049	5.049	5.059	5.049	5.059	82,020	5.0539	-0.59%
2011-12-30	0	10.16	10.12	10.16	10.10	10.16	39,000	394,910	10.126	5.079	5.059	5.079	5.049	5.079	78,019	5.0617	0.40%
2011-12-29	0	10.12	10.12	10.16	10.00	10.12	25,500	257,720	10.107	5.059	5.059	5.079	4.999	5.059	51,013	5.0521	1.00%
2011-12-28	0	10.02	10.02	10.12	10.00	10.12	17,000	170,880	10.052	5.009	5.009	5.059	4.999	5.059	34,008	5.0246	-0.60%
2011-12-23	0	10.08	10.06	10.16	10.00	10.14	62,500	629,720	10.076	5.039	5.029	5.079	4.999	5.069	125,031	5.0365	-0.20%
2011-12-22	0	10.10	10.10	10.20	10.00	10.30	104,500	1,056,260	10.108	5.049	5.049	5.099	4.999	5.149	209,052	5.0526	-0.39%
2011-12-21	0	10.14	10.06	10.16	10.06	10.16	10,000	100,950	10.095	5.069	5.029	5.079	5.029	5.079	20,005	5.0462	1.20%
2011-12-20	0	10.02	10.02	10.08	9.980	10.06	14,000	140,480	10.034	5.009	5.009	5.039	4.989	5.029	28,007	5.0159	0.00%
2011-12-19	0	10.02	10.02	10.08	10.00	10.06	8,000	80,290	10.036	5.009	5.009	5.039	4.999	5.029	16,004	5.0169	-0.40%
2011-12-16	0	10.06	10.06	10.10	10.04	10.04	12,000	120,480	10.040	5.029	5.029	5.049	5.019	5.019	24,006	5.0187	0.20%
2011-12-15	0	10.04	10.04	10.12	10.04	10.12	604,500	6,114,130	10.114	5.019	5.019	5.059	5.019	5.059	1,209,302	5.0559	-0.79%
2011-12-14	0	10.12	10.10	10.18	10.00	10.18	41,500	418,960	10.095	5.059	5.049	5.089	4.999	5.089	83,021	5.0465	-0.59%
2011-12-13	0	10.18	10.00	10.20	10.18	10.24	38,000	387,390	10.194	5.089	4.999	5.099	5.089	5.119	76,019	5.0960	0.00%
2011-12-12	0	10.18	10.18	10.24	10.02	10.30	89,500	909,830	10.166	5.089	5.089	5.119	5.009	5.149	179,045	5.0816	0.79%
2011-12-09	0	10.32	10.32	10.36	10.20	10.38	99,500	1,027,910	10.331	5.049	5.049	5.068	4.990	5.078	203,385	5.0540	-0.58%
2011-12-08	0	10.38	10.32	10.40	10.24	10.40	48,500	502,380	10.358	5.078	5.049	5.088	5.010	5.088	99,138	5.0675	0.58%
2011-12-07	0	10.32	10.32	10.34	10.12	10.32	220,000	2,255,080	10.250	5.049	5.049	5.059	4.951	5.049	449,696	5.0147	0.19%
2011-12-06	0	10.30	10.30	10.38	10.24	10.34	127,500	1,312,890	10.297	5.039	5.039	5.078	5.010	5.059	260,620	5.0376	0.00%
2011-12-05	0	10.30	10.30	10.32	10.10	10.30	191,500	1,958,160	10.225	5.039	5.039	5.049	4.941	5.039	391,440	5.0024	1.98%
2011-12-02	0	10.10	10.10	10.22	10.10	10.28	102,000	1,037,240	10.169	4.941	4.941	5.000	4.941	5.029	208,496	4.9749	-0.39%
2011-12-01	0	10.14	10.14	10.16	10.02	10.38	417,000	4,248,670	10.189	4.961	4.961	4.970	4.902	5.078	852,379	4.9845	-0.20%
2011-11-30	0	10.16	10.08	10.18	9.980	10.18	313,000	3,166,620	10.117	4.970	4.931	4.980	4.882	4.980	639,795	4.9494	-0.20%
2011-11-29	0	10.18	10.16	10.20	10.12	10.60	305,000	3,161,290	10.365	4.980	4.970	4.990	4.951	5.186	623,443	5.0707	-2.12%
2011-11-28	0	10.40	10.38	10.42	10.18	10.40	168,000	1,727,590	10.283	5.088	5.078	5.098	4.980	5.088	343,405	5.0308	2.16%
2011-11-25	0	10.18	10.10	10.20	10.00	10.20	128,000	1,281,400	10.011	4.980	4.941	4.990	4.892	4.990	261,642	4.8975	-0.20%
2011-11-24	0	10.20	10.12	10.20	10.06	10.20	38,500	390,190	10.135	4.990	4.951	4.990	4.922	4.990	78,697	4.9581	1.39%
2011-11-23	0	10.06	10.04	10.06	10.00	10.30	92,000	931,750	10.128	4.922	4.912	4.922	4.892	5.039	188,055	4.9547	0.00%
2011-11-22	0	10.06	10.06	10.16	10.00	10.06	31,000	310,540	10.017	4.922	4.922	4.970	4.892	4.922	63,366	4.9007	0.40%
2011-11-21	0	10.02	10.02	10.08	9.900	10.02	46,000	458,265	9.9623	4.902	4.902	4.931	4.843	4.902	94,027	4.8737	0.00%
2011-11-18	0	10.02	10.02	10.10	10.00	10.10	74,500	747,200	10.030	4.902	4.902	4.941	4.892	4.941	152,284	4.9066	-1.38%
2011-11-17	0	10.16	10.14	10.20	10.08	10.24	64,500	656,640	10.180	4.970	4.961	4.990	4.931	5.010	131,843	4.9805	0.00%
2011-11-16	0	10.16	10.16	10.20	10.04	10.30	97,000	987,120	10.176	4.970	4.970	4.990	4.912	5.039	198,275	4.9785	0.59%
2011-11-15	0	10.10	10.06	10.16	10.04	10.22	71,500	721,480	10.091	4.941	4.922	4.970	4.912	5.000	146,151	4.9365	-0.59%
2011-11-14	0	10.16	10.10	10.22	10.14	10.40	64,500	658,830	10.214	4.970	4.941	5.000	4.961	5.088	131,843	4.9971	0.59%
2011-11-11	0	10.10	10.10	10.16	10.08	10.16	47,500	479,950	10.104	4.941	4.941	4.970	4.931	4.970	97,094	4.9432	0.00%
2011-11-10	0	10.10	10.02	10.10	10.02	10.16	66,000	665,780	10.088	4.941	4.902	4.941	4.902	4.970	134,909	4.9350	-2.13%
2011-11-09	0	10.32	10.24	10.32	10.18	10.44	163,500	1,680,500	10.278	5.049	5.010	5.049	4.980	5.107	334,206	5.0283	2.18%
2011-11-08	0	10.10	10.06	10.10	10.04	10.18	36,500	370,150	10.141	4.941	4.922	4.941	4.912	4.980	74,609	4.9612	0.60%
2011-11-07	0	10.04	10.02	10.20	10.00	10.28	45,000	455,880	10.131	4.912	4.902	4.990	4.892	5.029	91,983	4.9561	-0.40%
2011-11-04	0	10.08	10.06	10.10	10.00	10.20	137,500	1,382,460	10.054	4.931	4.922	4.941	4.892	4.990	281,060	4.9187	0.80%
2011-11-03	0	10.00	9.960	10.10	9.800	10.10	36,000	358,345	9.9540	4.892	4.873	4.941	4.794	4.941	73,587	4.8697	-0.99%
2011-11-02	0	10.10	10.00	10.10	9.760	10.14	56,000	558,760	9.9779	4.941	4.892	4.941	4.775	4.961	114,468	4.8814	1.00%
2011-11-01	0	10.00	10.00	10.10	9.980	10.18	111,000	1,116,425	10.058	4.892	4.892	4.941	4.882	4.980	226,892	4.9205	-1.96%
2011-10-31	0	10.20	10.20	10.30	10.12	10.50	93,000	962,820	10.353	4.990	4.990	5.039	4.951	5.137	190,099	5.0648	-2.67%
2011-10-28	0	10.48	10.42	10.50	10.42	10.60	209,500	2,204,080	10.521	5.127	5.098	5.137	5.098	5.186	428,234	5.1469	0.38%
2011-10-27	0	10.44	10.42	10.48	10.24	10.48	220,000	2,279,320	10.361	5.107	5.098	5.127	5.010	5.127	449,696	5.0686	2.15%
2011-10-26	0	10.22	10.20	10.22	9.990	10.26	103,500	1,053,870	10.182	5.000	4.990	5.000	4.887	5.019	211,562	4.9814	-0.97%
2011-10-25	0	10.32	10.30	10.32	10.10	10.38	239,000	2,463,690	10.308	5.049	5.039	5.049	4.941	5.078	488,534	5.0430	2.79%
2011-10-24	0	10.04	10.02	10.06	9.600	10.04	310,500	3,081,360	9.9239	4.912	4.902	4.922	4.697	4.912	634,685	4.8549	5.13%
2011-10-21	0	9.550	9.500	9.550	9.260	9.590	30,500	288,590	9.4620	4.672	4.648	4.672	4.530	4.692	62,344	4.6290	0.53%
2011-10-20	0	9.500	9.500	9.550	9.500	9.570	49,500	471,645	9.5282	4.648	4.648	4.672	4.648	4.682	101,182	4.6614	-0.21%
2011-10-19	0	9.520	9.500	9.520	9.250	9.520	118,000	1,113,820	9.4392	4.657	4.648	4.657	4.525	4.657	241,201	4.6178	3.14%
2011-10-18	0	9.230	9.230	9.280	9.150	9.500	293,700	2,725,172	9.2788	4.515	4.515	4.540	4.476	4.648	600,345	4.5393	-2.43%
2011-10-17	0	9.460	9.450	9.500	9.460	9.700	390,500	3,735,595	9.5662	4.628	4.623	4.648	4.628	4.745	798,211	4.6800	-0.73%
2011-10-14	0	9.530	9.430	9.530	9.400	9.620	134,000	1,281,840	9.5660	4.662	4.613	4.662	4.599	4.706	273,906	4.6799	-2.16%
2011-10-13	0	9.740	9.730	9.800	9.700	9.960	114,500	1,127,115	9.8438	4.765	4.760	4.794	4.745	4.873	234,047	4.8158	0.21%
2011-10-12	0	9.720	9.750	9.780	9.510	9.800	76,825	747,477	9.7296	4.755	4.770	4.785	4.652	4.794	157,036	4.7599	2.21%
2011-10-11	0	9.510	9.510	9.570	9.500	9.690	135,000	1,292,085	9.5710	4.652	4.652	4.682	4.648	4.741	275,950	4.6823	1.60%
2011-10-10	0	9.360	9.350	9.400	9.350	9.440	91,500	858,710	9.3848	4.579	4.574	4.599	4.574	4.618	187,033	4.5912	-0.43%
2011-10-07	0	9.400	9.400	9.420	9.300	9.480	103,500	975,615	9.4262	4.599	4.599	4.608	4.550	4.638	211,562	4.6115	1.73%
2011-10-06	0	9.240	9.200	9.240	9.150	9.350	134,000	1,241,595	9.2656	4.520	4.501	4.520	4.476	4.574	273,906	4.5329	0.98%
2011-10-04	0	9.150	9.110	9.150	9.080	9.230	314,500	2,868,370	9.1204	4.476	4.457	4.476	4.442	4.515	642,861	4.4619	-1.51%
2011-10-03	0	9.290	9.220	9.290	9.150	9.530	135,500	1,257,005	9.2768	4.545	4.511	4.545	4.476	4.662	276,972	4.5384	-4.23%
2011-09-30	0	9.700	9.500	9.700	9.500	9.730	53,500	511,705	9.5646	4.745	4.648	4.745	4.648	4.760	109,358	4.6792	-0.21%
2011-09-28	0	9.720	9.690	9.720	9.650	9.760	36,000	349,355	9.7043	4.755	4.741	4.755	4.721	4.775	73,587	4.7475	-0.10%
2011-09-27	0	9.730	9.720	9.730	9.560	9.740	71,500	687,895	9.6209	4.760	4.755	4.760	4.677	4.765	146,151	4.7067	4.62%
2011-09-26	0	9.300	9.300	9.330	9.190	9.760	303,500	2,875,150	9.4733	4.550	4.550	4.564	4.496	4.775	620,377	4.6345	-4.12%
2011-09-23	0	9.700	9.650	9.700	9.400	9.700	309,000	2,948,625	9.5425	4.745	4.721	4.745	4.599	4.745	631,619	4.6684	-3.77%
2011-09-22	0	10.08	10.06	10.08	10.04	10.50	438,000	4,463,910	10.192	4.931	4.922	4.931	4.912	5.137	895,305	4.9859	-4.91%
2011-09-21	0	10.60	10.60	10.64	10.54	10.66	147,000	1,560,960	10.619	5.186	5.186	5.205	5.156	5.215	300,479	5.1949	-0.56%
2011-09-20	0	10.66	10.60	10.64	10.56	10.76	121,500	1,292,310	10.636	5.215	5.186	5.205	5.166	5.264	248,355	5.2035	-0.19%
2011-09-19	0	10.68	10.66	10.68	10.68	10.92	90,500	972,490	10.746	5.225	5.215	5.225	5.225	5.342	184,989	5.2570	-2.20%
2011-09-16	0	10.92	10.84	10.92	10.74	10.94	117,500	1,276,070	10.860	5.342	5.303	5.342	5.254	5.352	240,179	5.3130	1.49%
2011-09-15	0	10.76	10.76	10.78	10.54	10.74	308,000	3,292,180	10.689	5.264	5.264	5.274	5.156	5.254	629,575	5.2292	1.13%
2011-09-14	0	10.64	10.64	10.70	10.60	10.88	246,000	2,624,010	10.667	5.205	5.205	5.235	5.186	5.323	502,842	5.2184	-3.10%
2011-09-12	0	10.98	10.94	10.98	10.94	11.06	399,500	4,401,170	11.017	5.372	5.352	5.372	5.352	5.411	816,608	5.3896	-1.61%
2011-09-09	0	11.16	11.14	11.20	11.00	11.60	229,500	2,559,380	11.152	5.460	5.450	5.479	5.381	5.675	469,115	5.4558	-0.71%
2011-09-08	0	11.68	11.68	11.70	11.68	11.92	552,000	6,501,940	11.779	5.499	5.499	5.508	5.499	5.612	1,172,499	5.5454	-0.68%
2011-09-07	0	11.76	11.70	11.76	11.56	11.78	332,000	3,879,120	11.684	5.536	5.508	5.536	5.442	5.546	705,198	5.5007	1.73%
2011-09-06	0	11.56	11.48	11.62	11.38	11.56	176,500	2,015,102	11.417	5.442	5.405	5.471	5.358	5.442	374,902	5.3750	0.52%
2011-09-05	0	11.50	11.48	11.50	11.48	11.66	167,000	1,923,700	11.519	5.414	5.405	5.414	5.405	5.489	354,723	5.4231	-0.86%
2011-09-02	0	11.60	11.58	11.60	11.36	11.80	260,500	3,006,810	11.542	5.461	5.452	5.461	5.348	5.555	553,326	5.4341	0.17%
2011-09-01	0	11.58	11.54	11.58	11.46	11.76	286,000	3,324,950	11.626	5.452	5.433	5.452	5.395	5.536	607,490	5.4733	1.05%
2011-08-31	0	11.46	11.40	11.48	11.34	11.46	535,000	6,088,350	11.380	5.395	5.367	5.405	5.339	5.395	1,136,389	5.3576	0.70%
2011-08-30	0	11.38	11.36	11.38	11.34	11.38	472,000	5,369,620	11.376	5.358	5.348	5.358	5.339	5.358	1,002,571	5.3558	0.35%
2011-08-29	0	11.34	11.30	11.34	11.26	11.34	224,107	2,533,937	11.307	5.339	5.320	5.339	5.301	5.339	476,024	5.3231	0.71%
2011-08-26	0	11.26	11.26	11.28	11.26	11.32	176,000	1,986,510	11.287	5.301	5.301	5.311	5.301	5.329	373,840	5.3138	-0.88%
2011-08-25	0	11.36	11.32	11.36	11.26	11.38	378,000	4,293,400	11.358	5.348	5.329	5.348	5.301	5.358	802,907	5.3473	-0.18%
2011-08-24	0	11.38	11.34	11.38	11.28	11.50	170,000	1,928,750	11.346	5.358	5.339	5.358	5.311	5.414	361,096	5.3414	1.07%
2011-08-23	0	11.26	11.26	11.28	11.18	11.36	395,000	4,457,580	11.285	5.301	5.301	5.311	5.263	5.348	839,016	5.3129	0.36%
2011-08-22	0	11.22	11.22	11.36	11.04	11.58	248,000	2,800,490	11.292	5.282	5.282	5.348	5.198	5.452	526,775	5.3163	-2.09%
2011-08-19	0	11.46	11.46	11.56	11.40	11.70	211,500	2,428,500	11.482	5.395	5.395	5.442	5.367	5.508	449,245	5.4057	-1.21%
2011-08-18	0	11.60	11.58	11.62	11.58	11.66	80,000	929,950	11.624	5.461	5.452	5.471	5.452	5.489	169,927	5.4726	-0.17%
2011-08-17	0	11.62	11.62	11.68	11.62	11.84	69,000	806,750	11.692	5.471	5.471	5.499	5.471	5.574	146,562	5.5045	-0.17%
2011-08-16	0	11.64	11.64	11.84	11.60	11.96	56,501	660,201	11.685	5.480	5.480	5.574	5.461	5.631	120,013	5.5011	0.52%
2011-08-15	0	11.58	11.58	11.60	11.58	11.74	154,000	1,793,470	11.646	5.452	5.452	5.461	5.452	5.527	327,110	5.4828	-0.86%
2011-08-12	0	11.68	11.62	11.70	11.60	11.80	277,500	3,247,290	11.702	5.499	5.471	5.508	5.461	5.555	589,435	5.5092	1.92%
2011-08-11	0	11.46	11.46	11.52	11.24	11.56	170,500	1,944,260	11.403	5.395	5.395	5.423	5.292	5.442	362,158	5.3685	-0.69%
2011-08-10	0	11.54	11.54	11.56	11.44	11.72	111,500	1,295,080	11.615	5.433	5.433	5.442	5.386	5.518	236,836	5.4683	2.30%
2011-08-09	0	11.28	11.28	11.36	11.00	11.40	375,500	4,179,370	11.130	5.311	5.311	5.348	5.179	5.367	797,596	5.2400	-1.05%
2011-08-08	0	11.40	11.40	11.50	11.20	11.52	413,500	4,655,240	11.258	5.367	5.367	5.414	5.273	5.423	878,312	5.3002	-2.40%
2011-08-05	0	11.68	11.58	11.60	11.50	11.90	565,000	6,564,990	11.619	5.499	5.452	5.461	5.414	5.602	1,200,112	5.4703	-2.67%
2011-08-04	0	12.00	12.00	12.02	11.96	12.02	242,000	2,900,950	11.987	5.649	5.649	5.659	5.631	5.659	514,030	5.6435	0.17%
2011-08-03	0	11.98	11.96	11.98	11.80	12.00	214,500	2,541,830	11.850	5.640	5.631	5.640	5.555	5.649	455,618	5.5789	-0.17%
2011-08-02	0	12.00	11.98	12.00	11.90	12.02	148,500	1,774,390	11.949	5.649	5.640	5.649	5.602	5.659	315,428	5.6253	0.50%
2011-08-01	0	11.94	11.94	11.96	11.90	12.00	145,000	1,727,820	11.916	5.621	5.621	5.631	5.602	5.649	307,993	5.6099	-0.50%
2011-07-29	0	12.00	12.00	12.02	11.92	12.06	268,000	3,212,750	11.988	5.649	5.649	5.659	5.612	5.678	569,257	5.6438	-0.50%
2011-07-28	0	12.06	12.06	12.08	11.84	12.22	266,000	3,211,350	12.073	5.678	5.678	5.687	5.574	5.753	565,008	5.6837	1.69%
2011-07-27	0	11.86	11.86	11.90	11.76	11.92	220,500	2,612,885	11.850	5.584	5.584	5.602	5.536	5.612	468,362	5.5788	1.02%
2011-07-26	0	11.74	11.70	11.74	11.66	11.74	46,000	538,930	11.716	5.527	5.508	5.527	5.489	5.527	97,708	5.5157	0.51%
2011-07-25	0	11.68	11.64	11.68	11.62	11.70	44,000	513,080	11.661	5.499	5.480	5.499	5.471	5.508	93,460	5.4898	0.17%
2011-07-22	0	11.66	11.62	11.68	11.60	11.70	57,500	670,370	11.659	5.489	5.471	5.499	5.461	5.508	122,135	5.4888	0.52%
2011-07-21	0	11.60	11.60	11.62	11.58	11.64	38,000	440,670	11.597	5.461	5.461	5.471	5.452	5.480	80,715	5.4595	-0.51%
2011-07-20	0	11.66	11.60	11.66	11.60	11.68	73,000	848,520	11.624	5.489	5.461	5.489	5.461	5.499	155,059	5.4723	-0.17%
2011-07-19	0	11.68	11.62	11.68	11.56	11.68	110,500	1,281,260	11.595	5.499	5.471	5.499	5.442	5.499	234,712	5.4589	0.34%
2011-07-18	0	11.64	11.58	11.66	11.52	11.64	78,000	901,710	11.560	5.480	5.452	5.489	5.423	5.480	165,679	5.4425	0.52%
2011-07-15	0	11.58	11.58	11.62	11.58	11.68	105,500	1,226,820	11.629	5.452	5.452	5.471	5.452	5.499	224,092	5.4746	-1.03%
2011-07-14	0	11.70	11.68	11.72	11.66	11.72	54,500	637,300	11.694	5.508	5.499	5.518	5.489	5.518	115,763	5.5052	-0.17%
2011-07-13	0	11.72	11.70	11.72	11.64	11.72	176,000	2,057,150	11.688	5.518	5.508	5.518	5.480	5.518	373,840	5.5028	0.00%
2011-07-12	0	11.72	11.70	11.72	11.56	11.74	434,000	5,073,610	11.690	5.518	5.508	5.518	5.442	5.527	921,856	5.5037	0.17%
2011-07-11	0	11.70	11.70	11.72	11.50	11.72	423,000	4,929,670	11.654	5.508	5.508	5.518	5.414	5.518	898,491	5.4866	0.69%
2011-07-08	0	11.62	11.56	11.62	11.52	11.64	180,000	2,083,110	11.573	5.471	5.442	5.471	5.423	5.480	382,337	5.4484	0.00%
2011-07-07	0	11.62	11.60	11.62	11.48	11.66	155,000	1,796,870	11.593	5.471	5.461	5.471	5.405	5.489	329,234	5.4577	0.00%
2011-07-06	0	11.62	11.60	11.62	11.50	11.62	298,000	3,449,510	11.576	5.471	5.461	5.471	5.414	5.471	632,979	5.4496	0.17%
2011-07-05	0	11.60	11.56	11.60	11.50	11.68	211,000	2,438,250	11.556	5.461	5.442	5.461	5.414	5.499	448,183	5.4403	0.00%
2011-07-04	0	11.60	11.60	11.68	11.50	11.72	516,172	6,012,636	11.649	5.461	5.461	5.499	5.414	5.518	1,096,397	5.4840	-0.34%
2011-06-30	0	11.64	11.62	11.66	11.60	11.74	1,153,700	13,474,602	11.679	5.480	5.471	5.489	5.461	5.527	2,450,565	5.4986	1.04%
2011-06-29	0	11.52	11.46	11.50	11.00	11.70	1,238,900	14,170,342	11.438	5.423	5.395	5.414	5.179	5.508	2,631,537	5.3848	5.11%
2011-06-28	0	10.96	10.92	10.98	10.92	11.06	326,000	3,582,530	10.989	5.160	5.141	5.169	5.141	5.207	692,454	5.1737	0.18%
2011-06-27	0	10.94	10.88	10.94	10.70	11.00	426,000	4,605,790	10.812	5.150	5.122	5.150	5.037	5.179	904,863	5.0900	2.24%
2011-06-24	0	10.70	10.68	10.70	10.70	10.76	218,010	2,338,347	10.726	5.037	5.028	5.037	5.037	5.066	463,073	5.0496	-0.56%
2011-06-23	0	10.76	10.74	10.76	10.66	10.76	642,500	6,900,100	10.739	5.066	5.056	5.066	5.019	5.066	1,364,729	5.0560	0.56%
2011-06-22	0	10.70	10.70	10.72	10.62	10.70	179,000	1,909,390	10.667	5.037	5.037	5.047	5.000	5.037	380,212	5.0219	0.56%
2011-06-21	0	10.64	10.60	10.64	10.58	10.64	52,000	551,200	10.600	5.009	4.990	5.009	4.981	5.009	110,453	4.9904	0.00%
2011-06-20	0	10.64	10.62	10.64	10.60	10.66	70,500	748,060	10.611	5.009	5.000	5.009	4.990	5.019	149,748	4.9954	0.38%
2011-06-17	0	10.60	10.60	10.70	10.60	10.70	107,500	1,146,390	10.664	4.990	4.990	5.037	4.990	5.037	228,340	5.0205	-0.75%
2011-06-16	0	10.68	10.68	10.70	10.64	10.70	67,900	724,078	10.664	5.028	5.028	5.037	5.009	5.037	144,226	5.0204	0.00%
2011-06-15	0	10.68	10.68	10.70	10.64	10.70	110,000	1,174,490	10.677	5.028	5.028	5.037	5.009	5.037	233,650	5.0267	0.00%
2011-06-14	0	10.68	10.66	10.68	10.68	10.76	135,500	1,450,030	10.701	5.028	5.019	5.028	5.028	5.066	287,814	5.0381	-0.37%
2011-06-13	0	10.72	10.70	10.74	10.64	10.76	253,500	2,708,650	10.685	5.047	5.037	5.056	5.009	5.066	538,457	5.0304	0.56%
2011-06-10	0	10.66	10.64	10.68	10.64	10.70	244,000	2,605,970	10.680	5.019	5.009	5.028	5.009	5.037	518,278	5.0281	-0.37%
2011-06-09	0	10.70	10.68	10.72	10.70	10.74	63,000	674,680	10.709	5.037	5.028	5.047	5.037	5.056	133,818	5.0418	-0.93%
2011-06-08	0	10.80	10.78	10.80	10.76	10.80	79,000	851,860	10.783	5.085	5.075	5.085	5.066	5.085	167,803	5.0765	0.00%
2011-06-07	0	10.80	10.78	10.80	10.80	10.90	235,000	2,548,380	10.844	5.085	5.075	5.085	5.085	5.132	499,162	5.1053	-0.55%
2011-06-03	0	10.86	10.86	10.88	10.82	10.94	127,000	1,381,410	10.877	5.113	5.113	5.122	5.094	5.150	269,760	5.1209	0.56%
2011-06-02	0	10.80	10.78	10.88	10.72	10.90	203,000	2,194,140	10.809	5.085	5.075	5.122	5.047	5.132	431,191	5.0886	-1.46%
2011-06-01	0	10.96	10.84	10.96	10.72	10.96	309,500	3,353,400	10.835	5.160	5.103	5.160	5.047	5.160	657,406	5.1010	2.05%
2011-05-31	0	10.74	10.74	10.78	10.72	10.74	134,500	1,443,680	10.734	5.056	5.056	5.075	5.047	5.056	285,690	5.0533	0.00%
2011-05-30	0	10.74	10.72	10.74	10.70	10.74	199,000	2,135,600	10.732	5.056	5.047	5.056	5.037	5.056	422,694	5.0524	0.19%
2011-05-27	0	10.72	10.72	10.78	10.68	10.72	86,500	925,550	10.700	5.047	5.047	5.075	5.028	5.047	183,734	5.0374	0.37%
2011-05-26	0	10.68	10.68	10.70	10.68	10.72	317,100	3,397,130	10.713	5.028	5.028	5.037	5.028	5.047	673,549	5.0436	-0.19%
2011-05-25	0	10.70	10.70	10.72	10.66	10.74	82,000	878,150	10.709	5.037	5.037	5.047	5.019	5.056	174,176	5.0418	-0.37%
2011-05-24	0	10.74	10.68	10.74	10.64	10.74	109,000	1,165,790	10.695	5.056	5.028	5.056	5.009	5.056	231,526	5.0352	0.19%
2011-05-23	0	10.72	10.68	10.74	10.64	10.72	83,500	892,020	10.683	5.047	5.028	5.056	5.009	5.047	177,362	5.0294	0.56%
2011-05-20	0	10.66	10.66	10.68	10.64	10.70	115,000	1,226,640	10.666	5.019	5.019	5.028	5.009	5.037	244,271	5.0216	-0.37%
2011-05-19	0	10.70	10.70	10.72	10.68	10.72	200,000	2,139,640	10.698	5.037	5.037	5.047	5.028	5.047	424,818	5.0366	0.00%
2011-05-18	0	10.70	10.68	10.70	10.60	10.70	120,000	1,280,880	10.674	5.037	5.028	5.037	4.990	5.037	254,891	5.0252	0.00%
2011-05-17	0	10.70	10.70	10.74	10.68	10.70	36,500	390,260	10.692	5.037	5.037	5.056	5.028	5.037	77,529	5.0337	0.38%
2011-05-16	0	10.66	10.66	10.68	10.60	10.68	54,500	580,910	10.659	5.019	5.019	5.028	4.990	5.028	115,763	5.0181	0.00%
2011-05-13	0	10.66	10.66	10.70	10.64	10.72	124,000	1,324,540	10.682	5.019	5.019	5.037	5.009	5.047	263,387	5.0289	-0.74%
2011-05-12	0	10.74	10.70	10.74	10.66	10.74	61,000	653,310	10.710	5.056	5.037	5.056	5.019	5.056	129,570	5.0422	0.00%
2011-05-11	0	10.74	10.72	10.74	10.70	10.78	222,000	2,386,450	10.750	5.056	5.047	5.056	5.037	5.075	471,548	5.0609	0.19%
2011-05-09	0	10.72	10.70	10.74	10.60	10.80	163,700	1,752,250	10.704	5.047	5.037	5.056	4.990	5.085	347,714	5.0393	-0.92%
2011-05-06	0	10.82	10.82	10.90	10.80	10.88	161,000	1,741,560	10.817	5.094	5.094	5.132	5.085	5.122	341,979	5.0926	-0.55%
2011-05-05	0	10.88	10.88	10.92	10.88	10.98	42,000	459,500	10.940	5.122	5.122	5.141	5.122	5.169	89,212	5.1507	-0.55%
2011-05-04	0	10.94	10.92	11.00	10.80	11.00	1,508,600	16,488,140	10.929	5.150	5.141	5.179	5.085	5.179	3,204,405	5.1455	0.74%
2011-05-03	0	10.86	10.84	10.88	10.80	10.86	96,500	1,045,910	10.838	5.113	5.103	5.122	5.085	5.113	204,975	5.1026	0.00%
2011-04-29	0	10.86	10.84	10.86	10.84	10.88	79,500	863,250	10.858	5.113	5.103	5.113	5.103	5.122	168,865	5.1121	0.00%
2011-04-28	0	10.86	10.84	10.86	10.80	10.88	84,500	914,980	10.828	5.113	5.103	5.113	5.085	5.122	179,486	5.0978	0.18%
2011-04-27	0	10.84	10.82	10.88	10.82	10.98	33,000	360,190	10.915	5.103	5.094	5.122	5.094	5.169	70,095	5.1386	-1.09%
2011-04-26	0	10.96	10.90	10.96	10.92	10.98	39,000	427,110	10.952	5.160	5.132	5.160	5.141	5.169	82,840	5.1559	0.55%
2011-04-21	0	10.90	10.90	10.92	10.80	10.94	494,000	5,366,475	10.863	5.132	5.132	5.141	5.085	5.150	1,049,301	5.1143	-0.18%
2011-04-20	0	10.92	10.92	10.96	10.92	11.10	243,500	2,673,000	10.977	5.141	5.141	5.160	5.141	5.226	517,216	5.1681	0.00%
2011-04-19	0	10.92	10.92	10.96	10.88	11.10	784,500	8,561,460	10.913	5.141	5.141	5.160	5.122	5.226	1,666,350	5.1379	0.00%
2011-04-18	0	10.92	10.92	10.94	10.92	11.06	576,500	6,341,770	11.000	5.141	5.141	5.150	5.141	5.207	1,224,539	5.1789	-1.27%
2011-04-15	0	11.06	11.04	11.06	10.88	11.24	580,900	6,445,320	11.095	5.207	5.198	5.207	5.122	5.292	1,233,885	5.2236	1.65%
2011-04-14	0	10.88	10.86	10.88	10.78	11.00	526,000	5,734,724	10.903	5.122	5.113	5.122	5.075	5.179	1,117,272	5.1328	-0.91%
2011-04-13	0	10.98	10.96	11.00	10.70	10.98	53,000	579,080	10.926	5.169	5.160	5.179	5.037	5.169	112,577	5.1439	0.18%
2011-04-12	0	10.96	10.94	10.98	10.94	11.00	82,000	899,310	10.967	5.160	5.150	5.169	5.150	5.179	174,176	5.1632	-0.36%
2011-04-11	0	11.00	10.98	11.00	10.94	11.04	103,500	1,139,050	11.005	5.179	5.169	5.179	5.150	5.198	219,843	5.1812	0.00%
2011-04-08	0	11.00	11.00	11.02	10.98	11.04	123,500	1,359,400	11.007	5.179	5.179	5.188	5.169	5.198	262,325	5.1821	-0.72%
2011-04-07	0	11.08	11.00	11.08	10.96	11.10	96,500	1,061,630	11.001	5.216	5.179	5.216	5.160	5.226	204,975	5.1793	0.91%
2011-04-06	0	10.98	10.96	10.98	10.92	11.00	227,000	2,494,020	10.987	5.169	5.160	5.169	5.141	5.179	482,169	5.1725	0.55%
2011-04-04	0	10.92	10.92	11.10	10.90	11.16	257,000	2,840,100	11.051	5.141	5.141	5.226	5.132	5.254	545,892	5.2027	-1.27%
2011-04-01	0	11.06	11.06	11.08	11.02	11.10	346,500	3,843,210	11.092	5.207	5.207	5.216	5.188	5.226	735,998	5.2218	-0.36%
2011-03-31	0	11.10	11.06	11.10	11.08	11.16	445,000	4,938,975	11.099	5.226	5.207	5.226	5.216	5.254	945,221	5.2252	-1.07%
2011-03-30	0	11.22	11.22	11.24	11.10	11.22	33,500	373,030	11.135	5.282	5.282	5.292	5.226	5.282	71,157	5.2423	0.18%
2011-03-29	0	11.20	11.12	11.30	11.12	11.30	82,500	922,250	11.179	5.273	5.235	5.320	5.235	5.320	175,238	5.2629	0.00%
2011-03-28	0	11.20	11.14	11.20	11.10	11.22	25,000	278,690	11.148	5.273	5.245	5.273	5.226	5.282	53,102	5.2482	0.90%
2011-03-25	0	11.10	11.10	11.12	11.00	11.20	45,500	503,270	11.061	5.226	5.226	5.235	5.179	5.273	96,646	5.2073	0.00%
2011-03-24	0	11.10	11.10	11.20	11.00	11.20	39,000	434,690	11.146	5.226	5.226	5.273	5.179	5.273	82,840	5.2474	-1.77%
2011-03-23	0	11.30	11.26	11.30	11.16	11.38	39,401	444,207	11.274	5.320	5.301	5.320	5.254	5.358	83,691	5.3077	0.71%
2011-03-22	0	11.22	11.22	11.34	10.96	11.36	90,100	1,007,230	11.179	5.282	5.282	5.339	5.160	5.348	191,381	5.2630	0.36%
2011-03-21	0	11.18	11.10	11.18	11.10	11.18	41,000	455,470	11.109	5.263	5.226	5.263	5.226	5.263	87,088	5.2300	1.64%
2011-03-18	0	11.00	11.00	11.10	10.88	11.20	132,000	1,456,490	11.034	5.179	5.179	5.226	5.122	5.273	280,380	5.1947	0.00%
2011-03-17	0	11.00	10.90	11.00	10.90	11.10	70,500	774,250	10.982	5.179	5.132	5.179	5.132	5.226	149,748	5.1703	-0.90%
2011-03-16	0	11.10	11.10	11.20	10.98	11.30	44,500	498,600	11.204	5.226	5.226	5.273	5.169	5.320	94,522	5.2750	-0.72%
2011-03-15	0	11.18	11.04	11.20	10.88	11.36	115,500	1,277,980	11.065	5.263	5.198	5.273	5.122	5.348	245,333	5.2092	-2.10%
2011-03-14	0	11.42	11.22	11.42	11.02	11.44	75,500	848,930	11.244	5.376	5.282	5.376	5.188	5.386	160,369	5.2936	1.60%
2011-03-11	0	11.24	11.20	11.42	11.24	11.46	102,500	1,159,710	11.314	5.292	5.273	5.376	5.292	5.395	217,719	5.3266	-1.92%
2011-03-10	0	11.46	11.44	11.48	11.38	11.50	98,500	1,124,870	11.420	5.395	5.386	5.405	5.358	5.414	209,223	5.3764	0.35%
2011-03-09	0	11.42	11.24	11.42	11.22	11.50	76,000	863,170	11.358	5.376	5.292	5.376	5.282	5.414	161,431	5.3470	-0.70%
2011-03-08	0	11.50	11.50	11.52	11.38	11.50	117,900	1,352,268	11.470	5.414	5.414	5.423	5.358	5.414	250,430	5.3998	0.00%
2011-03-07	0	11.50	11.46	11.54	11.50	11.60	48,500	560,060	11.548	5.414	5.395	5.433	5.414	5.461	103,018	5.4365	-0.17%
2011-03-04	0	11.52	11.46	11.52	11.44	11.64	84,000	966,120	11.501	5.423	5.395	5.423	5.386	5.480	178,424	5.4148	0.35%
2011-03-03	0	11.48	11.48	11.56	11.38	11.60	38,500	442,590	11.496	5.405	5.405	5.442	5.358	5.461	81,778	5.4121	0.00%
2011-03-02	0	11.48	11.44	11.50	11.48	11.60	130,000	1,500,130	11.539	5.405	5.386	5.414	5.405	5.461	276,132	5.4327	-0.69%
2011-03-01	0	11.56	11.56	11.58	11.34	11.68	195,000	2,254,620	11.562	5.442	5.442	5.452	5.339	5.499	414,198	5.4433	2.30%
2011-02-28	0	11.30	11.26	11.46	11.20	11.84	442,500	5,107,500	11.542	5.320	5.301	5.395	5.273	5.574	939,911	5.4340	0.89%
2011-02-25	0	11.20	11.06	11.30	10.92	11.20	216,500	2,383,760	11.010	5.273	5.207	5.320	5.141	5.273	459,866	5.1836	1.82%
2011-02-24	0	11.00	10.98	11.00	10.90	11.10	181,500	1,997,400	11.005	5.179	5.169	5.179	5.132	5.226	385,523	5.1810	0.00%
2011-02-23	0	11.00	11.00	11.06	10.90	11.06	189,500	2,085,190	11.004	5.179	5.179	5.207	5.132	5.207	402,515	5.1804	0.00%
2011-02-22	0	11.00	11.00	11.02	10.80	11.04	189,000	2,073,780	10.972	5.179	5.179	5.188	5.085	5.198	401,453	5.1657	0.18%
2011-02-21	0	10.98	10.98	11.00	10.80	11.00	109,500	1,195,950	10.922	5.169	5.169	5.179	5.085	5.179	232,588	5.1419	0.18%
2011-02-18	0	10.96	10.96	10.98	10.90	10.98	67,000	732,340	10.930	5.160	5.160	5.169	5.132	5.169	142,314	5.1459	0.00%
2011-02-17	0	10.96	10.90	11.00	10.88	11.00	67,500	738,240	10.937	5.160	5.132	5.179	5.122	5.179	143,376	5.1490	0.55%
2011-02-16	0	10.90	10.88	10.94	10.86	10.94	30,000	326,620	10.887	5.132	5.122	5.150	5.113	5.150	63,723	5.1256	-0.18%
2011-02-15	0	10.92	10.92	10.94	10.88	10.92	152,000	1,657,510	10.905	5.141	5.141	5.150	5.122	5.141	322,862	5.1338	0.18%
2011-02-14	0	10.90	10.90	10.94	10.78	10.92	125,000	1,355,690	10.846	5.132	5.132	5.150	5.075	5.141	265,511	5.1060	1.87%
2011-02-11	0	10.70	10.70	10.78	10.58	11.02	253,000	2,709,230	10.708	5.037	5.037	5.075	4.981	5.188	537,395	5.0414	-1.83%
2011-02-10	0	10.90	10.90	11.00	10.90	11.10	85,500	943,720	11.038	5.132	5.132	5.179	5.132	5.226	181,610	5.1964	-1.09%
2011-02-09	0	11.02	11.02	11.18	11.00	11.16	166,500	1,841,510	11.060	5.188	5.188	5.263	5.179	5.254	353,661	5.2070	-0.36%
2011-02-08	0	11.06	11.02	11.06	11.00	11.10	75,000	827,930	11.039	5.207	5.188	5.207	5.179	5.226	159,307	5.1971	0.55%
2011-02-07	0	11.00	11.00	11.02	10.94	11.12	164,500	1,811,670	11.013	5.179	5.179	5.188	5.150	5.235	349,413	5.1849	-0.90%
2011-02-02	0	11.10	11.10	11.16	10.92	11.10	100,000	1,097,680	10.977	5.226	5.226	5.254	5.141	5.226	212,409	5.1678	1.65%
2011-02-01	0	10.92	10.92	11.00	10.88	11.00	115,000	1,254,980	10.913	5.141	5.141	5.179	5.122	5.179	244,271	5.1377	0.37%
2011-01-31	0	10.88	10.88	10.90	10.88	11.00	113,000	1,233,550	10.916	5.122	5.122	5.132	5.122	5.179	240,022	5.1393	-1.09%
2011-01-28	0	11.00	11.00	11.04	10.94	11.04	12,000	131,730	10.978	5.179	5.179	5.198	5.150	5.198	25,489	5.1681	0.18%
2011-01-27	0	10.98	10.98	11.16	10.96	11.02	12,500	137,440	10.995	5.169	5.169	5.254	5.160	5.188	26,551	5.1764	-0.18%
2011-01-26	0	11.00	11.00	11.02	10.92	11.08	52,500	577,770	11.005	5.179	5.179	5.188	5.141	5.216	111,515	5.1811	-0.90%
2011-01-25	0	11.10	11.06	11.10	11.02	11.20	78,000	867,380	11.120	5.226	5.207	5.226	5.188	5.273	165,679	5.2353	0.91%
2011-01-24	0	11.00	11.00	11.04	10.90	11.16	85,500	942,620	11.025	5.179	5.179	5.198	5.132	5.254	181,610	5.1904	0.00%
2011-01-21	0	11.00	11.00	11.10	11.00	11.12	61,000	676,110	11.084	5.179	5.179	5.226	5.179	5.235	129,570	5.2181	-1.08%
2011-01-20	0	11.12	11.08	11.12	11.06	11.22	110,500	1,226,430	11.099	5.235	5.216	5.235	5.207	5.282	234,712	5.2253	0.54%
2011-01-19	0	11.06	11.06	11.10	10.94	11.20	152,000	1,683,450	11.075	5.207	5.207	5.226	5.150	5.273	322,862	5.2141	1.47%
2011-01-18	0	10.90	10.90	10.98	10.90	11.00	146,000	1,596,080	10.932	5.132	5.132	5.169	5.132	5.179	310,117	5.1467	-0.91%
2011-01-17	0	11.00	10.96	11.00	10.80	11.00	125,000	1,369,270	10.954	5.179	5.160	5.179	5.085	5.179	265,511	5.1571	0.55%
2011-01-14	0	10.94	10.94	10.98	10.88	11.00	65,500	716,490	10.939	5.150	5.150	5.169	5.122	5.179	139,128	5.1499	-0.36%
2011-01-13	0	10.98	10.94	10.98	10.90	10.98	44,500	486,900	10.942	5.169	5.150	5.169	5.132	5.169	94,522	5.1512	0.55%
2011-01-12	0	10.92	10.92	10.96	10.84	10.98	77,500	845,640	10.911	5.141	5.141	5.160	5.103	5.169	164,617	5.1370	-0.55%
2011-01-11	0	10.98	10.92	10.98	10.84	11.00	26,000	283,980	10.922	5.169	5.141	5.169	5.103	5.179	55,226	5.1421	-0.18%
2011-01-10	0	11.00	10.86	11.00	10.70	11.00	147,500	1,607,240	10.897	5.179	5.113	5.179	5.037	5.179	313,304	5.1300	0.55%
2011-01-07	0	10.94	10.90	10.94	10.90	11.00	50,000	546,140	10.923	5.150	5.132	5.150	5.132	5.179	106,205	5.1423	0.37%
2011-01-06	0	10.90	10.90	11.00	10.72	11.00	198,000	2,158,610	10.902	5.132	5.132	5.179	5.047	5.179	420,570	5.1326	0.00%
2011-01-05	0	10.90	10.90	10.92	10.80	10.92	99,000	1,076,520	10.874	5.132	5.132	5.141	5.085	5.141	210,285	5.1193	0.00%
2011-01-04	0	10.90	10.86	10.90	10.88	11.00	167,500	1,825,710	10.900	5.132	5.113	5.132	5.122	5.179	355,785	5.1315	-0.73%
2011-01-03	0	10.98	10.92	10.98	10.92	11.00	169,000	1,853,660	10.968	5.169	5.141	5.169	5.141	5.179	358,971	5.1638	0.18%
2010-12-31	0	10.96	10.96	10.98	10.90	10.98	63,500	694,090	10.931	5.160	5.160	5.169	5.132	5.169	134,880	5.1460	0.55%
2010-12-30	0	10.90	10.82	10.90	10.80	10.94	44,500	484,620	10.890	5.132	5.094	5.132	5.085	5.150	94,522	5.1271	0.74%
2010-12-29	0	10.82	10.80	10.82	10.50	10.82	144,500	1,547,000	10.706	5.094	5.085	5.094	4.943	5.094	306,931	5.0402	2.27%
2010-12-28	0	10.58	10.56	10.64	10.58	10.86	252,000	2,702,030	10.722	4.981	4.972	5.009	4.981	5.113	535,271	5.0480	-1.12%
2010-12-24	0	10.70	10.70	10.74	10.70	10.74	163,500	1,750,380	10.706	5.037	5.037	5.056	5.037	5.056	347,289	5.0401	0.38%
2010-12-23	0	10.66	10.60	10.66	10.52	10.76	59,000	626,230	10.614	5.019	4.990	5.019	4.953	5.066	125,321	4.9970	0.38%
2010-12-22	0	10.62	10.60	10.62	10.60	10.78	180,000	1,913,430	10.630	5.000	4.990	5.000	4.990	5.075	382,337	5.0046	-1.67%
2010-12-21	0	10.80	10.80	10.88	10.72	10.86	86,000	926,950	10.778	5.085	5.085	5.122	5.047	5.113	182,672	5.0744	-0.18%
2010-12-20	0	10.82	10.70	10.82	10.58	10.84	43,500	464,020	10.667	5.094	5.037	5.094	4.981	5.103	92,398	5.0220	0.74%
2010-12-17	0	10.74	10.74	10.76	10.60	10.76	112,500	1,202,710	10.691	5.056	5.056	5.066	4.990	5.066	238,960	5.0331	1.32%
2010-12-16	0	10.60	10.60	10.62	10.60	11.00	196,000	2,118,320	10.808	4.990	4.990	5.000	4.990	5.179	416,322	5.0882	-2.57%
2010-12-15	0	10.88	10.90	10.92	10.88	11.08	92,900	1,019,790	10.977	5.122	5.132	5.141	5.122	5.216	197,328	5.1680	-1.09%
2010-12-14	0	11.00	11.00	11.04	10.88	11.32	108,100	1,187,440	10.985	5.179	5.179	5.198	5.122	5.329	229,614	5.1715	0.18%
2010-12-13	0	10.98	10.98	11.04	10.80	11.18	160,500	1,760,900	10.971	5.169	5.169	5.198	5.085	5.263	340,917	5.1652	-0.90%
2010-12-10	0	11.36	11.34	11.36	11.18	11.38	299,000	3,381,880	11.311	5.216	5.207	5.216	5.134	5.226	651,153	5.1937	0.89%
2010-12-09	0	11.26	11.22	11.26	11.18	11.40	342,500	3,849,280	11.239	5.170	5.152	5.170	5.134	5.235	745,886	5.1607	-0.88%
2010-12-08	0	11.36	11.34	11.40	11.20	11.50	431,000	4,902,390	11.374	5.216	5.207	5.235	5.143	5.281	938,618	5.2230	1.07%
2010-12-07	0	11.24	11.22	11.24	11.08	11.28	285,500	3,204,940	11.226	5.161	5.152	5.161	5.088	5.180	621,753	5.1547	1.63%
2010-12-06	0	11.06	11.06	11.08	11.00	11.20	303,500	3,369,620	11.103	5.079	5.079	5.088	5.051	5.143	660,953	5.0981	0.73%
2010-12-03	0	10.98	10.90	11.00	10.78	11.00	448,500	4,893,180	10.910	5.042	5.005	5.051	4.950	5.051	976,729	5.0098	1.48%
2010-12-02	0	10.82	10.82	10.94	10.80	11.02	460,000	5,014,990	10.902	4.968	4.968	5.023	4.959	5.060	1,001,774	5.0061	0.19%
2010-12-01	0	10.80	10.76	10.80	10.58	10.80	333,500	3,570,650	10.707	4.959	4.941	4.959	4.858	4.959	726,286	4.9163	0.93%
2010-11-30	0	10.70	10.68	10.70	10.68	10.96	494,500	5,335,710	10.790	4.913	4.904	4.913	4.904	5.033	1,076,907	4.9547	-0.74%
2010-11-29	0	10.78	10.78	10.80	10.68	11.10	368,000	3,997,020	10.861	4.950	4.950	4.959	4.904	5.097	801,419	4.9874	-2.00%
2010-11-26	0	11.00	10.94	11.00	10.80	11.24	689,000	7,589,030	11.015	5.051	5.023	5.051	4.959	5.161	1,500,483	5.0577	-2.31%
2010-11-25	0	11.26	11.24	11.30	10.08	12.40	1,591,000	18,204,690	11.442	5.170	5.161	5.189	4.629	5.694	3,464,831	5.2541	11.49%
2010-11-24	0	10.10	10.00	10.10	9.630	10.12	303,795	3,042,701	10.016	4.638	4.592	4.638	4.422	4.647	661,595	4.5990	1.00%
2010-11-23	0	10.00	10.00	10.02	10.00	10.30	222,500	2,263,070	10.171	4.592	4.592	4.601	4.592	4.730	484,554	4.6704	-1.96%
2010-11-22	0	10.20	10.20	10.50	10.20	10.50	87,000	902,860	10.378	4.684	4.684	4.821	4.684	4.821	189,466	4.7653	-0.97%
2010-11-19	0	10.30	10.30	10.42	10.12	10.42	44,000	452,000	10.273	4.730	4.730	4.785	4.647	4.785	95,822	4.7171	1.98%
2010-11-18	0	10.10	10.10	10.18	9.880	10.20	219,500	2,190,705	9.9804	4.638	4.638	4.675	4.537	4.684	478,020	4.5829	0.00%
2010-11-17	0	10.10	10.10	10.16	10.10	10.30	80,000	818,640	10.233	4.638	4.638	4.665	4.638	4.730	174,222	4.6988	-0.98%
2010-11-16	0	10.20	10.20	10.26	10.00	10.26	71,500	723,960	10.125	4.684	4.684	4.711	4.592	4.711	155,710	4.6494	1.39%
2010-11-15	0	10.06	10.06	10.36	9.880	10.12	119,500	1,197,010	10.017	4.619	4.619	4.757	4.537	4.647	260,243	4.5996	-0.20%
2010-11-12	0	10.08	10.00	10.16	10.00	10.40	235,645	2,406,188	10.211	4.629	4.592	4.665	4.592	4.776	513,180	4.6888	-3.08%
2010-11-11	0	10.40	10.40	10.48	10.38	10.80	229,500	2,410,100	10.502	4.776	4.776	4.812	4.766	4.959	499,798	4.8221	-0.95%
2010-11-10	0	10.50	10.50	10.60	10.42	10.60	315,500	3,326,220	10.543	4.821	4.821	4.867	4.785	4.867	687,086	4.8411	0.77%
2010-11-09	0	10.42	10.42	10.50	10.34	10.60	164,000	1,707,500	10.412	4.785	4.785	4.821	4.748	4.867	357,154	4.7808	-0.76%
2010-11-08	0	10.50	10.40	10.50	10.34	10.60	336,500	3,535,900	10.508	4.821	4.776	4.821	4.748	4.867	732,819	4.8251	0.00%
2010-11-05	0	10.50	10.50	10.52	10.22	10.62	574,600	6,035,380	10.504	4.821	4.821	4.831	4.693	4.877	1,251,346	4.8231	0.00%
2010-11-04	0	10.50	10.50	10.54	10.40	10.58	371,000	3,909,350	10.537	4.821	4.821	4.840	4.776	4.858	807,952	4.8386	0.38%
2010-11-03	0	10.46	10.46	10.56	10.38	10.70	209,775	2,219,281	10.579	4.803	4.803	4.849	4.766	4.913	456,842	4.8579	-2.61%
2010-11-02	0	10.74	10.72	10.78	10.54	10.78	268,925	2,882,941	10.720	4.932	4.922	4.950	4.840	4.950	585,657	4.9226	0.56%
2010-11-01	0	10.68	10.44	10.72	10.44	10.80	198,200	2,128,654	10.740	4.904	4.794	4.922	4.794	4.959	431,634	4.9316	0.19%
2010-10-29	0	10.66	10.60	10.66	10.40	10.78	245,000	2,602,890	10.624	4.895	4.867	4.895	4.776	4.950	533,553	4.8784	-0.74%
2010-10-28	0	10.74	10.70	10.80	10.10	10.84	482,100	5,124,760	10.630	4.932	4.913	4.959	4.638	4.978	1,049,902	4.8812	5.29%
2010-10-27	0	10.20	10.14	10.20	9.950	10.28	278,500	2,827,750	10.154	4.684	4.656	4.684	4.569	4.720	606,509	4.6623	2.93%
2010-10-26	0	9.910	9.900	9.920	9.780	9.920	301,500	2,973,290	9.8617	4.551	4.546	4.555	4.491	4.555	656,597	4.5283	1.33%
2010-10-25	0	9.780	9.760	9.800	9.720	9.820	198,850	1,944,573	9.7791	4.491	4.482	4.500	4.463	4.509	433,049	4.4904	0.10%
2010-10-22	0	9.770	9.770	9.800	9.720	9.800	242,500	2,365,530	9.7548	4.486	4.486	4.500	4.463	4.500	528,109	4.4792	-0.10%
2010-10-21	0	9.780	9.740	9.780	9.720	9.780	62,500	609,095	9.7455	4.491	4.472	4.491	4.463	4.491	136,111	4.4750	0.62%
2010-10-20	0	9.720	9.720	9.780	9.680	9.780	211,000	2,052,100	9.7256	4.463	4.463	4.491	4.445	4.491	459,509	4.4659	-0.72%
2010-10-19	0	9.790	9.760	9.790	9.700	9.800	142,000	1,386,805	9.7662	4.495	4.482	4.495	4.454	4.500	309,243	4.4845	1.45%
2010-10-18	0	9.650	9.650	9.700	9.650	9.700	175,000	1,690,100	9.6577	4.431	4.431	4.454	4.431	4.454	381,110	4.4347	-0.10%
2010-10-15	0	9.660	9.660	9.700	9.650	9.700	140,500	1,360,490	9.6832	4.436	4.436	4.454	4.431	4.454	305,977	4.4464	-0.10%
2010-10-14	0	9.670	9.670	9.730	9.650	9.750	282,500	2,730,085	9.6640	4.440	4.440	4.468	4.431	4.477	615,220	4.4376	0.21%
2010-10-13	0	9.650	9.650	9.700	9.600	9.750	179,500	1,733,995	9.6601	4.431	4.431	4.454	4.408	4.477	390,910	4.4358	-1.03%
2010-10-12	0	9.750	9.700	9.750	9.650	9.750	27,500	266,570	9.6935	4.477	4.454	4.477	4.431	4.477	59,889	4.4511	0.52%
2010-10-11	0	9.700	9.700	9.750	9.650	9.750	185,500	1,799,285	9.6996	4.454	4.454	4.477	4.431	4.477	403,976	4.4539	0.52%
2010-10-08	0	9.650	9.610	9.650	9.600	9.680	98,500	949,510	9.6397	4.431	4.413	4.431	4.408	4.445	214,510	4.4264	0.52%
2010-10-07	0	9.600	9.600	9.650	9.590	9.700	176,000	1,691,825	9.6126	4.408	4.408	4.431	4.404	4.454	383,287	4.4140	0.00%
2010-10-06	0	9.600	9.600	9.610	9.600	9.700	204,500	1,967,800	9.6225	4.408	4.408	4.413	4.408	4.454	445,354	4.4185	-0.10%
2010-10-05	0	9.610	9.610	9.650	9.560	9.700	208,000	1,996,395	9.5981	4.413	4.413	4.431	4.390	4.454	452,976	4.4073	-0.93%
2010-10-04	0	9.700	9.660	9.720	9.650	9.740	187,500	1,821,905	9.7168	4.454	4.436	4.463	4.431	4.472	408,332	4.4618	0.00%
2010-09-30	0	9.700	9.700	9.750	9.600	9.750	505,000	4,879,030	9.6614	4.454	4.454	4.477	4.408	4.477	1,099,773	4.4364	1.04%
2010-09-29	0	9.600	9.600	9.610	9.560	9.650	216,500	2,080,030	9.6075	4.408	4.408	4.413	4.390	4.431	471,487	4.4116	0.42%
2010-09-28	0	9.560	9.550	9.560	9.430	9.600	475,000	4,505,780	9.4859	4.390	4.385	4.390	4.330	4.408	1,034,440	4.3558	-0.93%
2010-09-27	0	9.650	9.650	9.700	9.470	9.850	360,000	3,485,460	9.6818	4.431	4.431	4.454	4.348	4.523	783,997	4.4458	2.01%
2010-09-24	0	9.460	9.460	9.500	9.400	9.520	665,500	6,313,050	9.4862	4.344	4.344	4.362	4.316	4.371	1,449,305	4.3559	-0.53%
2010-09-22	0	9.510	9.510	9.540	9.000	9.580	740,808	6,898,304	9.3119	4.367	4.367	4.381	4.133	4.399	1,613,309	4.2759	6.14%
2010-09-21	0	8.960	8.930	8.980	8.620	8.960	726,000	6,421,780	8.8454	4.114	4.101	4.123	3.958	4.114	1,581,060	4.0617	3.94%
2010-09-20	0	8.620	8.570	8.650	8.490	8.640	252,000	2,162,725	8.5822	3.958	3.935	3.972	3.898	3.967	548,798	3.9408	1.89%
2010-09-17	0	8.460	8.370	8.510	8.360	8.500	264,500	2,240,315	8.4700	3.885	3.843	3.908	3.839	3.903	576,020	3.8893	0.12%
2010-09-16	0	8.450	8.450	8.480	8.350	8.480	213,500	1,801,155	8.4363	3.880	3.880	3.894	3.834	3.894	464,954	3.8738	0.60%
2010-09-15	0	8.400	8.390	8.400	8.350	8.450	172,000	1,443,625	8.3932	3.857	3.853	3.857	3.834	3.880	374,576	3.8540	0.00%
2010-09-14	0	8.400	8.380	8.400	8.360	8.450	158,500	1,332,585	8.4075	3.857	3.848	3.857	3.839	3.880	345,176	3.8606	0.24%
2010-09-13	0	8.380	8.380	8.400	8.350	8.420	254,500	2,133,875	8.3846	3.848	3.848	3.857	3.834	3.866	554,242	3.8501	0.12%
2010-09-10	0	8.370	8.350	8.370	8.300	8.400	105,000	877,000	8.3524	3.843	3.834	3.843	3.811	3.857	228,666	3.8353	1.45%
2010-09-09	0	8.250	8.270	8.330	8.250	8.350	134,000	1,116,420	8.3315	3.788	3.797	3.825	3.788	3.834	291,821	3.8257	1.10%
2010-09-08	0	8.160	8.160	8.200	8.160	8.250	148,000	1,210,555	8.1794	3.747	3.747	3.765	3.747	3.788	322,310	3.7559	-1.21%
2010-09-07	0	8.260	8.260	8.300	8.210	8.270	104,000	858,100	8.2510	3.793	3.793	3.811	3.770	3.797	226,488	3.7887	-0.12%
2010-09-06	0	8.270	8.270	8.340	8.250	8.380	82,000	681,415	8.3099	3.797	3.797	3.830	3.788	3.848	178,577	3.8158	-0.84%
2010-09-03	0	8.340	8.340	8.350	8.200	8.340	271,000	2,254,250	8.3183	3.830	3.830	3.834	3.765	3.830	590,175	3.8196	0.00%
2010-09-02	0	8.340	8.300	8.350	8.300	8.350	246,500	2,052,520	8.3267	3.830	3.811	3.834	3.811	3.834	536,820	3.8235	0.48%
2010-09-01	0	8.300	8.290	8.300	8.150	8.330	470,500	3,891,345	8.2707	3.811	3.807	3.811	3.742	3.825	1,024,640	3.7978	1.84%
2010-08-31	0	8.150	8.150	8.160	8.150	8.400	559,500	4,595,135	8.2129	3.742	3.742	3.747	3.742	3.857	1,218,462	3.7713	0.37%
2010-08-30	0	8.400	8.400	8.420	8.380	8.450	205,000	1,725,425	8.4167	3.729	3.729	3.737	3.720	3.751	461,837	3.7360	-0.24%
2010-08-27	0	8.420	8.400	8.420	8.340	8.450	84,500	710,500	8.4083	3.737	3.729	3.737	3.702	3.751	190,367	3.7323	0.00%
2010-08-26	0	8.420	8.400	8.430	8.350	8.440	275,998	2,319,914	8.4055	3.737	3.729	3.742	3.706	3.746	621,786	3.7310	0.84%
2010-08-25	0	8.350	8.350	8.370	8.300	8.370	124,000	1,034,990	8.3467	3.706	3.706	3.715	3.684	3.715	279,355	3.7049	0.12%
2010-08-24	0	8.340	8.200	8.300	8.300	8.380	251,000	2,094,530	8.3447	3.702	3.640	3.684	3.684	3.720	565,469	3.7041	-0.60%
2010-08-23	0	8.390	8.360	8.400	8.300	8.420	221,000	1,852,550	8.3826	3.724	3.711	3.729	3.684	3.737	497,883	3.7209	1.08%
2010-08-20	0	8.300	8.300	8.310	8.250	8.310	425,000	3,527,165	8.2992	3.684	3.684	3.689	3.662	3.689	957,467	3.6838	-0.12%
2010-08-19	0	8.310	8.280	8.320	8.200	8.320	102,000	844,385	8.2783	3.689	3.675	3.693	3.640	3.693	229,792	3.6746	0.12%
2010-08-18	0	8.300	8.300	8.320	8.240	8.320	196,000	1,624,780	8.2897	3.684	3.684	3.693	3.658	3.693	441,561	3.6796	0.48%
2010-08-17	0	8.260	8.260	8.270	8.200	8.300	188,000	1,555,575	8.2743	3.666	3.666	3.671	3.640	3.684	423,539	3.6728	0.49%
2010-08-16	0	8.220	8.220	8.250	8.200	8.250	112,000	920,720	8.2207	3.649	3.649	3.662	3.640	3.662	252,321	3.6490	-0.84%
2010-08-13	0	8.290	8.250	8.290	8.120	8.350	13,500	110,955	8.2189	3.680	3.662	3.680	3.604	3.706	30,414	3.6482	1.10%
2010-08-12	0	8.200	8.200	8.250	8.100	8.200	44,501	363,988	8.1793	3.640	3.640	3.662	3.595	3.640	100,255	3.6306	-0.61%
2010-08-11	0	8.250	8.250	8.270	8.250	8.280	76,000	627,730	8.2596	3.662	3.662	3.671	3.662	3.675	171,218	3.6663	0.00%
2010-08-10	0	8.250	8.250	8.300	8.210	8.250	70,500	581,395	8.2467	3.662	3.662	3.684	3.644	3.662	158,827	3.6606	-0.60%
2010-08-09	0	8.300	8.280	8.300	8.180	8.320	262,500	2,170,295	8.2678	3.684	3.675	3.684	3.631	3.693	591,377	3.6699	0.97%
2010-08-06	0	8.220	8.220	8.230	8.180	8.250	71,600	588,465	8.2188	3.649	3.649	3.653	3.631	3.662	161,305	3.6481	0.49%
2010-08-05	0	8.180	8.180	8.240	8.180	8.240	111,614	916,087	8.2076	3.631	3.631	3.658	3.631	3.658	251,451	3.6432	-0.24%
2010-08-04	0	8.200	8.200	8.220	8.150	8.200	115,500	945,670	8.1876	3.640	3.640	3.649	3.618	3.640	260,206	3.6343	0.24%
2010-08-03	0	8.180	8.180	8.200	8.080	8.200	242,500	1,977,875	8.1562	3.631	3.631	3.640	3.587	3.640	546,320	3.6204	0.62%
2010-08-02	0	8.130	8.130	8.150	8.100	8.150	127,000	1,031,520	8.1222	3.609	3.609	3.618	3.595	3.618	286,114	3.6053	0.00%
2010-07-30	0	8.130	8.080	8.130	8.070	8.130	124,500	1,008,720	8.1022	3.609	3.587	3.609	3.582	3.609	280,482	3.5964	0.37%
2010-07-29	0	8.100	8.080	8.100	8.070	8.130	83,500	676,360	8.1001	3.595	3.587	3.595	3.582	3.609	188,114	3.5955	0.00%
2010-07-28	0	8.100	8.070	8.100	8.020	8.130	200,500	1,622,105	8.0903	3.595	3.582	3.595	3.560	3.609	451,699	3.5911	0.62%
2010-07-27	0	8.050	8.000	8.050	8.000	8.130	537,000	4,311,620	8.0291	3.573	3.551	3.573	3.551	3.609	1,209,788	3.5639	0.00%
2010-07-26	0	8.050	8.050	8.120	8.000	8.160	82,000	665,190	8.1121	3.573	3.573	3.604	3.551	3.622	184,735	3.6008	-0.62%
2010-07-23	0	8.100	8.060	8.100	8.030	8.110	210,000	1,699,420	8.0925	3.595	3.578	3.595	3.564	3.600	473,102	3.5921	0.87%
2010-07-22	0	8.030	7.990	8.050	7.980	8.050	111,500	892,350	8.0031	3.564	3.547	3.573	3.542	3.573	251,194	3.5524	0.25%
2010-07-21	0	8.010	7.990	8.050	7.940	8.080	120,000	959,245	7.9937	3.555	3.547	3.573	3.524	3.587	270,344	3.5482	0.63%
2010-07-20	0	7.960	7.950	7.960	7.950	8.100	181,000	1,452,775	8.0264	3.533	3.529	3.533	3.529	3.595	407,768	3.5627	-0.25%
2010-07-19	0	7.980	7.950	7.980	7.920	8.000	317,500	2,526,470	7.9574	3.542	3.529	3.542	3.516	3.551	715,285	3.5321	-0.50%
2010-07-16	0	8.020	7.980	8.020	7.900	8.020	151,000	1,202,105	7.9610	3.560	3.542	3.560	3.507	3.560	340,183	3.5337	-0.25%
2010-07-15	0	8.040	7.980	8.040	7.970	8.100	274,000	2,197,480	8.0200	3.569	3.542	3.569	3.538	3.595	617,285	3.5599	0.50%
2010-07-14	0	8.000	7.980	8.000	7.980	8.100	207,500	1,663,945	8.0190	3.551	3.542	3.551	3.542	3.595	467,469	3.5595	-0.62%
2010-07-13	0	8.050	8.040	8.050	8.000	8.160	149,000	1,205,785	8.0925	3.573	3.569	3.573	3.551	3.622	335,677	3.5921	-0.74%
2010-07-12	0	8.110	8.110	8.120	7.910	8.160	150,500	1,218,715	8.0978	3.600	3.600	3.604	3.511	3.622	339,056	3.5944	0.50%
2010-07-09	0	8.070	8.050	8.070	7.900	8.080	327,500	2,630,310	8.0315	3.582	3.573	3.582	3.507	3.587	737,813	3.5650	2.41%
2010-07-08	0	7.880	7.830	7.840	7.820	8.260	744,000	5,966,180	8.0191	3.498	3.476	3.480	3.471	3.666	1,676,131	3.5595	-2.11%
2010-07-07	0	8.050	8.050	8.080	8.000	8.180	60,500	490,035	8.0998	3.573	3.573	3.587	3.551	3.631	136,298	3.5953	-1.59%
2010-07-06	0	8.180	8.180	8.210	7.990	8.200	62,500	506,810	8.1090	3.631	3.631	3.644	3.547	3.640	140,804	3.5994	2.89%
2010-07-05	0	7.950	7.950	8.000	7.900	8.000	146,000	1,161,600	7.9562	3.529	3.529	3.551	3.507	3.551	328,918	3.5316	-1.85%
2010-07-02	0	8.100	8.000	8.100	7.990	8.200	243,022	1,955,511	8.0466	3.595	3.551	3.595	3.547	3.640	547,496	3.5717	-1.22%
2010-06-30	0	8.200	8.200	8.240	8.110	8.280	120,000	984,970	8.2081	3.640	3.640	3.658	3.600	3.675	270,344	3.6434	-1.20%
2010-06-29	0	8.300	8.300	8.340	8.300	8.400	77,000	639,575	8.3062	3.684	3.684	3.702	3.684	3.729	173,471	3.6869	-0.95%
2010-06-28	0	8.380	8.370	8.380	8.330	8.380	114,500	957,910	8.3660	3.720	3.715	3.720	3.698	3.720	257,953	3.7135	0.96%
2010-06-25	0	8.300	8.300	8.340	8.280	8.350	97,500	809,770	8.3053	3.684	3.684	3.702	3.675	3.706	219,654	3.6866	-0.95%
2010-06-24	0	8.380	8.340	8.380	8.290	8.380	107,500	897,890	8.3525	3.720	3.702	3.720	3.680	3.720	242,183	3.7075	1.09%
2010-06-23	0	8.290	8.290	8.330	8.270	8.380	156,000	1,295,030	8.3015	3.680	3.680	3.698	3.671	3.720	351,447	3.6849	-0.60%
2010-06-22	0	8.340	8.310	8.340	8.200	8.380	183,500	1,526,500	8.3188	3.702	3.689	3.702	3.640	3.720	413,401	3.6925	0.48%
2010-06-21	0	8.300	8.260	8.300	8.230	8.400	174,000	1,441,775	8.2861	3.684	3.666	3.684	3.653	3.729	391,998	3.6780	0.61%
2010-06-18	0	8.250	8.210	8.280	8.200	8.460	643,500	5,355,355	8.3222	3.662	3.644	3.675	3.640	3.755	1,449,718	3.6941	1.35%
2010-06-17	0	8.140	8.050	8.140	7.750	8.200	354,000	2,808,845	7.9346	3.613	3.573	3.613	3.440	3.640	797,514	3.5220	4.09%
2010-06-15	0	7.820	7.820	7.900	7.790	7.830	102,500	799,995	7.8048	3.471	3.471	3.507	3.458	3.476	230,919	3.4644	0.39%
2010-06-14	0	7.790	7.790	7.800	7.780	7.970	255,500	1,991,810	7.7957	3.458	3.458	3.462	3.453	3.538	575,607	3.4604	0.13%
2010-06-11	0	7.780	7.760	7.880	7.750	7.890	340,000	2,648,305	7.7891	3.453	3.445	3.498	3.440	3.502	765,974	3.4574	-0.26%
2010-06-10	0	7.800	7.800	7.840	7.720	7.830	152,000	1,181,005	7.7698	3.462	3.462	3.480	3.427	3.476	342,435	3.4488	1.17%
2010-06-09	0	7.710	7.690	7.730	7.670	7.750	46,500	358,495	7.7096	3.422	3.413	3.431	3.405	3.440	104,758	3.4221	0.39%
2010-06-08	0	7.680	7.660	7.680	7.620	7.750	198,500	1,523,885	7.6770	3.409	3.400	3.409	3.382	3.440	447,194	3.4077	0.92%
2010-06-07	0	7.610	7.600	7.650	7.250	7.740	228,000	1,740,210	7.6325	3.378	3.373	3.396	3.218	3.436	513,653	3.3879	-0.52%
2010-06-04	0	7.650	7.620	7.660	7.560	7.660	90,000	685,990	7.6221	3.396	3.382	3.400	3.356	3.400	202,758	3.3833	1.19%
2010-06-03	0	7.560	7.560	7.570	7.500	7.660	123,500	934,630	7.5679	3.356	3.356	3.360	3.329	3.400	278,229	3.3592	0.13%
2010-06-02	0	7.550	7.520	7.580	7.460	7.700	209,500	1,578,705	7.5356	3.351	3.338	3.365	3.311	3.418	471,975	3.3449	0.67%
2010-06-01	0	7.500	7.500	7.550	7.460	7.760	84,500	638,355	7.5545	3.329	3.329	3.351	3.311	3.445	190,367	3.3533	-2.60%
2010-05-31	0	7.700	7.620	7.700	7.300	7.750	85,000	656,445	7.7229	3.418	3.382	3.418	3.240	3.440	191,493	3.4280	0.39%
2010-05-28	0	7.670	7.650	7.670	7.530	7.680	93,500	711,930	7.6142	3.405	3.396	3.405	3.342	3.409	210,643	3.3798	1.99%
2010-05-27	0	7.520	7.520	7.590	7.250	7.520	36,830	272,254	7.3922	3.338	3.338	3.369	3.218	3.338	82,973	3.2812	1.90%
2010-05-26	0	7.380	7.300	7.450	7.200	7.420	71,000	521,150	7.3401	3.276	3.240	3.307	3.196	3.294	159,953	3.2581	2.93%
2010-05-25	0	7.170	7.200	7.390	7.170	7.520	143,500	1,057,595	7.3700	3.183	3.196	3.280	3.183	3.338	323,286	3.2714	-4.91%
2010-05-24	0	7.540	7.520	7.580	7.320	7.540	47,000	351,605	7.4810	3.347	3.338	3.365	3.249	3.347	105,885	3.3206	0.13%
2010-05-20	0	7.530	7.400	7.530	7.300	7.530	136,000	1,012,445	7.4444	3.342	3.285	3.342	3.240	3.342	306,390	3.3044	-0.26%
2010-05-19	0	7.550	7.560	7.600	7.550	7.630	162,500	1,235,260	7.6016	3.351	3.356	3.373	3.351	3.387	366,090	3.3742	-0.79%
2010-05-18	0	7.610	7.590	7.610	7.580	7.690	95,000	722,785	7.6083	3.378	3.369	3.378	3.365	3.413	214,022	3.3772	0.13%
2010-05-17	0	7.600	7.580	7.600	7.580	7.650	228,000	1,732,770	7.5999	3.373	3.365	3.373	3.365	3.396	513,653	3.3734	-2.19%
2010-05-14	0	7.770	7.760	7.770	7.750	7.810	48,500	377,415	7.7818	3.449	3.445	3.449	3.440	3.467	109,264	3.4542	-0.64%
2010-05-13	0	7.820	7.820	7.840	7.800	7.900	89,300	698,910	7.8265	3.471	3.471	3.480	3.462	3.507	201,181	3.4740	0.51%
2010-05-12	0	7.780	7.750	7.780	7.740	7.780	248,500	1,925,550	7.7487	3.453	3.440	3.453	3.436	3.453	559,837	3.4395	-0.64%
2010-05-11	0	7.830	7.800	7.830	7.780	7.830	85,000	664,925	7.8226	3.476	3.462	3.476	3.453	3.476	191,493	3.4723	0.00%
2010-05-10	0	7.830	7.820	7.830	7.700	7.950	177,500	1,389,345	7.8273	3.476	3.471	3.476	3.418	3.529	399,883	3.4744	0.26%
2010-05-07	0	7.810	7.800	7.880	7.750	7.850	211,500	1,649,065	7.7970	3.467	3.462	3.498	3.440	3.484	476,481	3.4609	-0.51%
2010-05-06	0	7.850	7.820	7.870	7.800	8.090	556,500	4,413,910	7.9316	3.484	3.471	3.493	3.462	3.591	1,253,719	3.5207	-1.51%
2010-05-05	0	7.970	7.970	8.000	7.940	8.020	406,000	3,234,535	7.9668	3.538	3.538	3.551	3.524	3.560	914,663	3.5363	-1.60%
2010-05-04	0	8.100	8.100	8.140	8.100	8.150	264,500	2,143,310	8.1033	3.595	3.595	3.613	3.595	3.618	595,883	3.5969	0.37%
2010-05-03	0	8.070	8.070	8.100	8.000	8.080	67,700	542,355	8.0112	3.582	3.582	3.595	3.551	3.587	152,519	3.5560	0.75%
2010-04-30	0	8.010	8.010	8.080	8.000	8.150	41,500	333,935	8.0466	3.555	3.555	3.587	3.551	3.618	93,494	3.5717	-0.87%
2010-04-29	0	8.080	8.050	8.080	8.050	8.140	64,000	518,625	8.1035	3.587	3.573	3.587	3.573	3.613	144,183	3.5970	-0.49%
2010-04-28	0	8.120	8.120	8.160	8.100	8.180	71,500	581,865	8.1380	3.604	3.604	3.622	3.595	3.631	161,080	3.6123	-0.98%
2010-04-27	0	8.200	8.160	8.200	8.090	8.220	55,000	450,190	8.1853	3.640	3.622	3.640	3.591	3.649	123,908	3.6333	-0.36%
2010-04-26	0	8.230	8.180	8.230	8.160	8.230	88,500	726,295	8.2067	3.653	3.631	3.653	3.622	3.653	199,379	3.6428	0.37%
2010-04-23	0	8.200	8.200	8.230	8.170	8.250	81,000	665,005	8.2099	3.640	3.640	3.653	3.626	3.662	182,482	3.6442	-0.61%
2010-04-22	0	8.250	8.190	8.250	8.180	8.250	26,500	218,530	8.2464	3.662	3.635	3.662	3.631	3.662	59,701	3.6604	0.00%
2010-04-21	0	8.250	8.250	8.300	8.250	8.300	70,000	579,210	8.2744	3.662	3.662	3.684	3.662	3.684	157,701	3.6728	-0.36%
2010-04-20	0	8.280	8.260	8.320	8.200	8.320	26,500	219,095	8.2677	3.675	3.666	3.693	3.640	3.693	59,701	3.6699	0.00%
2010-04-19	0	8.280	8.240	8.300	8.240	8.360	89,000	741,850	8.3354	3.675	3.658	3.684	3.658	3.711	200,505	3.6999	-0.48%
2010-04-16	0	8.320	8.300	8.360	8.200	8.340	72,000	597,855	8.3035	3.693	3.684	3.711	3.640	3.702	162,206	3.6858	0.00%
2010-04-15	0	8.320	8.290	8.350	8.250	8.380	73,500	609,845	8.2972	3.693	3.680	3.706	3.662	3.720	165,586	3.6830	0.85%
2010-04-14	0	8.250	8.250	8.260	8.200	8.300	110,500	908,110	8.2182	3.662	3.662	3.666	3.640	3.684	248,942	3.6479	0.12%
2010-04-13	0	8.240	8.240	8.300	8.200	8.320	96,500	799,630	8.2863	3.658	3.658	3.684	3.640	3.693	217,401	3.6781	-0.72%
2010-04-12	0	8.300	8.300	8.320	8.300	8.350	74,500	618,865	8.3069	3.684	3.684	3.693	3.684	3.706	167,838	3.6873	0.00%
2010-04-09	0	8.300	8.250	8.300	8.240	8.340	88,500	732,735	8.2795	3.684	3.662	3.684	3.658	3.702	199,379	3.6751	0.00%
2010-04-08	0	8.300	8.300	8.350	8.300	8.350	49,000	406,925	8.3046	3.684	3.684	3.706	3.684	3.706	110,390	3.6862	-0.60%
2010-04-07	0	8.350	8.290	8.350	8.260	8.390	103,000	854,485	8.2960	3.706	3.680	3.706	3.666	3.724	232,045	3.6824	-0.48%
2010-04-01	0	8.390	8.300	8.390	8.270	8.400	78,500	654,980	8.3437	3.724	3.684	3.724	3.671	3.729	176,850	3.7036	1.70%
2010-03-31	0	8.250	8.250	8.300	8.250	8.350	104,500	867,395	8.3004	3.662	3.662	3.684	3.662	3.706	235,424	3.6844	-0.60%
2010-03-30	0	8.300	8.300	8.370	8.290	8.400	133,000	1,112,175	8.3622	3.684	3.684	3.715	3.680	3.729	299,631	3.7118	-0.95%
2010-03-29	0	8.380	8.340	8.380	8.200	8.500	587,000	4,902,570	8.3519	3.720	3.702	3.720	3.640	3.773	1,322,432	3.7072	2.07%
2010-03-26	0	8.210	8.210	8.280	8.160	8.280	28,500	234,210	8.2179	3.644	3.644	3.675	3.622	3.675	64,207	3.6478	0.61%
2010-03-25	0	8.160	8.160	8.250	8.130	8.230	14,000	114,380	8.1700	3.622	3.622	3.662	3.609	3.653	31,540	3.6265	-0.85%
2010-03-24	0	8.230	8.230	8.240	8.180	8.260	90,500	742,405	8.2034	3.653	3.653	3.658	3.631	3.666	203,884	3.6413	0.98%
2010-03-23	0	8.150	8.160	8.210	8.110	8.260	27,000	220,150	8.1537	3.618	3.622	3.644	3.600	3.666	60,827	3.6193	-0.85%
2010-03-22	0	8.220	8.100	8.220	8.090	8.220	190,500	1,548,445	8.1283	3.649	3.595	3.649	3.591	3.649	429,171	3.6080	-0.60%
2010-03-19	0	8.270	8.210	8.280	8.210	8.320	96,000	794,935	8.2806	3.671	3.644	3.675	3.644	3.693	216,275	3.6756	-0.60%
2010-03-18	0	8.320	8.260	8.320	8.290	8.320	35,000	290,585	8.3024	3.693	3.666	3.693	3.680	3.693	78,850	3.6853	0.60%
2010-03-17	0	8.270	8.250	8.270	8.250	8.300	68,500	566,530	8.2705	3.671	3.662	3.671	3.662	3.684	154,321	3.6711	0.36%
2010-03-16	0	8.240	8.230	8.260	8.200	8.300	31,500	258,470	8.2054	3.658	3.653	3.666	3.640	3.684	70,965	3.6422	-0.72%
2010-03-15	0	8.300	8.240	8.300	8.170	8.320	25,000	206,910	8.2764	3.684	3.658	3.684	3.626	3.693	56,322	3.6737	-0.24%
2010-03-12	0	8.320	8.200	8.320	8.180	8.320	250,000	2,067,845	8.2714	3.693	3.640	3.693	3.631	3.693	563,216	3.6715	-0.36%
2010-03-11	0	8.350	8.330	8.350	8.350	8.500	220,500	1,847,470	8.3785	3.706	3.698	3.706	3.706	3.773	496,757	3.7191	-0.60%
2010-03-10	0	8.400	8.380	8.400	8.380	8.500	117,000	986,250	8.4295	3.729	3.720	3.729	3.720	3.773	263,585	3.7417	-0.47%
2010-03-09	0	8.440	8.380	8.440	8.250	8.480	333,000	2,787,614	8.3712	3.746	3.720	3.746	3.662	3.764	750,204	3.7158	2.93%
2010-03-08	0	8.200	8.200	8.230	8.200	8.260	51,000	419,365	8.2228	3.640	3.640	3.653	3.640	3.666	114,896	3.6499	-0.73%
2010-03-05	0	8.260	8.160	8.250	8.150	8.300	210,480	1,732,079	8.2292	3.666	3.622	3.662	3.618	3.684	474,183	3.6528	1.35%
2010-03-04	0	8.150	8.150	8.190	8.140	8.210	61,000	498,260	8.1682	3.618	3.618	3.635	3.613	3.644	137,425	3.6257	-0.61%
2010-03-03	0	8.200	8.200	8.210	8.150	8.210	168,000	1,375,909	8.1899	3.640	3.640	3.644	3.618	3.644	378,481	3.6353	0.74%
2010-03-02	0	8.140	8.140	8.150	8.050	8.150	88,000	712,925	8.1014	3.613	3.613	3.618	3.573	3.618	198,252	3.5961	0.74%
2010-03-01	0	8.080	8.060	8.090	7.990	8.090	80,500	648,907	8.0610	3.587	3.578	3.591	3.547	3.591	181,356	3.5781	0.12%
2010-02-26	0	8.070	8.070	8.090	8.030	8.200	42,500	344,685	8.1102	3.582	3.582	3.591	3.564	3.640	95,747	3.6000	-0.12%
2010-02-25	0	8.080	7.990	8.080	7.870	8.080	28,500	226,575	7.9500	3.587	3.547	3.587	3.493	3.587	64,207	3.5288	-0.12%
2010-02-24	0	8.090	8.030	8.090	8.030	8.100	110,500	894,145	8.0918	3.591	3.564	3.591	3.564	3.595	248,942	3.5918	0.00%
2010-02-23	0	8.090	8.010	8.050	7.950	8.100	35,500	287,195	8.0900	3.591	3.555	3.573	3.529	3.595	79,977	3.5910	0.37%
2010-02-22	0	8.060	7.970	8.060	7.900	8.120	154,500	1,238,590	8.0168	3.578	3.538	3.578	3.507	3.604	348,068	3.5585	0.75%
2010-02-19	0	8.000	7.900	8.000	7.950	8.070	159,700	1,277,551	7.9997	3.551	3.507	3.551	3.529	3.582	359,782	3.5509	-0.37%
2010-02-18	0	8.030	8.000	8.080	7.880	8.150	150,500	1,207,875	8.0257	3.564	3.551	3.587	3.498	3.618	339,056	3.5625	1.26%
2010-02-17	0	7.930	7.860	7.950	7.860	7.990	78,500	622,230	7.9265	3.520	3.489	3.529	3.489	3.547	176,850	3.5184	-0.88%
2010-02-12	0	8.000	7.900	8.000	7.900	8.000	96,000	761,320	7.9304	3.551	3.507	3.551	3.507	3.551	216,275	3.5201	1.14%
2010-02-11	0	7.910	7.900	7.920	7.880	7.950	58,500	462,385	7.9040	3.511	3.507	3.516	3.498	3.529	131,793	3.5084	-0.50%
2010-02-10	0	7.950	7.860	7.960	7.850	7.960	90,000	712,710	7.9190	3.529	3.489	3.533	3.484	3.533	202,758	3.5151	0.76%
2010-02-09	0	7.890	7.820	7.890	7.810	7.900	22,500	176,360	7.8382	3.502	3.471	3.502	3.467	3.507	50,689	3.4792	-0.13%
2010-02-08	0	7.900	7.850	7.900	7.800	7.900	41,500	326,140	7.8588	3.507	3.484	3.507	3.462	3.507	93,494	3.4884	0.00%
2010-02-05	0	7.900	7.860	7.910	7.800	7.990	285,500	2,242,620	7.8551	3.507	3.489	3.511	3.462	3.547	643,193	3.4867	-0.63%
2010-02-04	0	7.950	7.900	7.950	7.900	7.950	31,000	246,200	7.9419	3.529	3.507	3.529	3.507	3.529	69,839	3.5253	0.00%
2010-02-03	0	7.950	7.950	8.000	7.900	8.020	141,900	1,131,460	7.9736	3.529	3.529	3.551	3.507	3.560	319,681	3.5393	0.25%
2010-02-02	0	7.930	7.900	7.930	7.730	8.010	117,000	929,315	7.9429	3.520	3.507	3.520	3.431	3.555	263,585	3.5257	0.38%
2010-02-01	0	7.900	7.800	7.920	7.800	7.900	68,500	538,480	7.8610	3.507	3.462	3.516	3.462	3.507	154,321	3.4893	0.00%
2010-01-29	0	7.900	7.810	7.900	7.820	7.950	104,000	821,505	7.8991	3.507	3.467	3.507	3.471	3.529	234,298	3.5062	0.00%
2010-01-28	0	7.900	7.800	7.900	7.750	7.950	111,500	872,125	7.8217	3.507	3.462	3.507	3.440	3.529	251,194	3.4719	-0.63%
2010-01-27	0	7.950	7.900	7.950	7.780	8.040	472,700	3,760,079	7.9545	3.529	3.507	3.529	3.453	3.569	1,064,929	3.5308	0.89%
2010-01-26	0	7.880	7.800	7.880	7.710	8.030	139,500	1,090,515	7.8173	3.498	3.462	3.498	3.422	3.564	314,275	3.4699	-0.25%
2010-01-25	0	7.900	7.800	7.900	7.780	8.160	82,000	645,075	7.8668	3.507	3.462	3.507	3.453	3.622	184,735	3.4919	0.38%
2010-01-22	0	7.870	7.800	7.870	7.700	7.980	307,000	2,382,930	7.7620	3.493	3.462	3.493	3.418	3.542	691,629	3.4454	0.00%
2010-01-21	0	7.870	7.870	7.930	7.700	7.930	219,300	1,715,475	7.8225	3.493	3.493	3.520	3.418	3.520	494,053	3.4722	-0.38%
2010-01-20	0	7.900	7.890	7.900	7.880	8.000	87,500	694,495	7.9371	3.507	3.502	3.507	3.498	3.551	197,126	3.5231	-1.00%
2010-01-19	0	7.980	7.960	7.980	7.900	8.000	181,000	1,436,645	7.9373	3.542	3.533	3.542	3.507	3.551	407,768	3.5232	0.63%
2010-01-18	0	7.930	7.910	7.930	7.860	8.000	237,200	1,879,511	7.9237	3.520	3.511	3.520	3.489	3.551	534,379	3.5172	0.63%
2010-01-15	0	7.880	7.840	7.880	7.790	7.900	158,500	1,240,625	7.8273	3.498	3.480	3.498	3.458	3.507	357,079	3.4744	1.03%
2010-01-14	0	7.800	7.800	7.880	7.780	7.950	336,500	2,650,535	7.8768	3.462	3.462	3.498	3.453	3.529	758,089	3.4963	-0.26%
2010-01-13	0	7.820	7.820	7.830	7.760	7.840	383,500	2,988,310	7.7922	3.471	3.471	3.476	3.445	3.480	863,974	3.4588	0.26%
2010-01-12	0	7.800	7.790	7.800	7.730	7.800	295,000	2,287,970	7.7558	3.462	3.458	3.462	3.431	3.462	664,595	3.4427	0.65%
2010-01-11	0	7.750	7.730	7.750	7.730	7.800	133,500	1,036,905	7.7671	3.440	3.431	3.440	3.431	3.462	300,757	3.4476	-0.64%
2010-01-08	0	7.800	7.780	7.800	7.700	7.900	267,000	2,083,765	7.8044	3.462	3.453	3.462	3.418	3.507	601,515	3.4642	-0.13%
2010-01-07	0	7.810	7.780	7.810	7.800	7.900	151,500	1,185,475	7.8249	3.467	3.453	3.467	3.462	3.507	341,309	3.4733	0.13%
2010-01-06	0	7.800	7.760	7.800	7.760	7.900	91,200	712,650	7.8141	3.462	3.445	3.462	3.445	3.507	205,461	3.4685	0.26%
2010-01-05	0	7.780	7.770	7.790	7.780	7.840	236,500	1,845,430	7.8031	3.453	3.449	3.458	3.453	3.480	532,802	3.4636	-0.26%
2010-01-04	0	7.800	7.760	7.800	7.700	7.800	165,000	1,278,310	7.7473	3.462	3.445	3.462	3.418	3.462	371,723	3.4389	1.83%
2009-12-31	0	7.660	7.660	7.700	7.600	7.730	72,000	552,130	7.6685	3.400	3.400	3.418	3.373	3.431	162,206	3.4039	0.79%
2009-12-30	0	7.600	7.610	7.620	7.540	7.620	217,000	1,646,170	7.5860	3.373	3.378	3.382	3.347	3.382	488,872	3.3673	-0.78%
2009-12-29	0	7.660	7.660	7.700	7.640	7.700	106,500	815,910	7.6611	3.400	3.400	3.418	3.391	3.418	239,930	3.4006	-1.54%
2009-12-28	0	7.780	7.750	7.780	7.750	7.800	87,000	675,675	7.7664	3.453	3.440	3.453	3.440	3.462	195,999	3.4473	0.52%
2009-12-24	0	7.740	7.700	7.740	7.620	7.740	100,000	767,185	7.6719	3.436	3.418	3.436	3.382	3.436	225,286	3.4054	0.39%
2009-12-23	0	7.710	7.700	7.750	7.660	7.850	229,000	1,767,745	7.7194	3.422	3.418	3.440	3.400	3.484	515,906	3.4265	0.52%
2009-12-22	0	7.670	7.670	7.700	7.630	7.780	151,200	1,159,900	7.6713	3.405	3.405	3.418	3.387	3.453	340,633	3.4051	0.13%
2009-12-21	0	7.660	7.660	7.740	7.640	7.860	166,500	1,287,140	7.7306	3.400	3.400	3.436	3.391	3.489	375,102	3.4314	0.00%
2009-12-18	0	7.660	7.620	7.660	7.640	8.120	690,500	5,330,550	7.7198	3.400	3.382	3.400	3.391	3.604	1,555,603	3.4267	-0.39%
2009-12-17	0	7.690	7.630	7.690	7.580	7.800	277,500	2,120,085	7.6399	3.413	3.387	3.413	3.365	3.462	625,170	3.3912	-0.52%
2009-12-16	0	7.730	7.650	7.710	7.630	7.900	708,300	5,468,735	7.7209	3.431	3.396	3.422	3.387	3.507	1,595,704	3.4272	-1.28%
2009-12-15	0	7.830	7.800	7.820	7.740	8.000	442,000	3,461,815	7.8322	3.476	3.462	3.471	3.436	3.551	995,766	3.4765	-1.51%
2009-12-14	0	7.950	7.900	7.950	7.900	8.100	661,500	5,265,295	7.9596	3.529	3.507	3.529	3.507	3.595	1,490,270	3.5331	-0.63%
2009-12-11	0	8.180	8.150	8.180	8.100	8.270	714,400	5,826,036	8.1551	3.551	3.538	3.551	3.516	3.590	1,645,659	3.5402	1.36%
2009-12-10	0	8.070	8.030	8.070	7.990	8.100	822,500	6,600,830	8.0253	3.503	3.486	3.503	3.469	3.516	1,894,673	3.4839	1.38%
2009-12-09	0	7.960	7.960	8.010	7.880	8.180	792,000	6,341,305	8.0067	3.456	3.456	3.477	3.421	3.551	1,824,415	3.4758	-1.97%
2009-12-08	0	8.120	8.080	8.100	7.890	8.180	1,042,200	8,373,725	8.0347	3.525	3.508	3.516	3.425	3.551	2,400,764	3.4879	3.31%
2009-12-07	0	7.860	7.840	7.860	7.750	7.870	640,500	5,006,025	7.8158	3.412	3.403	3.412	3.364	3.416	1,475,426	3.3929	1.42%
2009-12-04	0	7.750	7.750	7.760	7.590	7.820	657,000	5,069,280	7.7158	3.364	3.364	3.369	3.295	3.395	1,513,435	3.3495	-0.26%
2009-12-03	0	7.770	7.760	7.770	7.700	7.960	978,000	7,640,665	7.8125	3.373	3.369	3.373	3.343	3.456	2,252,876	3.3915	0.13%
2009-12-02	0	7.760	7.770	7.800	7.490	7.810	2,190,000	16,771,630	7.6583	3.369	3.373	3.386	3.251	3.390	5,044,783	3.3245	5.72%
2009-12-01	0	7.340	7.330	7.340	7.260	7.360	1,862,000	13,606,235	7.3073	3.186	3.182	3.186	3.152	3.195	4,289,218	3.1722	2.23%
2009-11-30	0	7.180	7.170	7.200	6.930	7.300	1,575,500	11,252,575	7.1422	3.117	3.113	3.126	3.008	3.169	3,629,249	3.1005	5.12%
2009-11-27	0	6.830	6.820	6.830	6.800	6.880	600,500	4,106,665	6.8387	2.965	2.961	2.965	2.952	2.987	1,383,284	2.9688	-1.01%
2009-11-26	0	6.900	6.880	6.900	6.790	6.900	450,500	3,087,415	6.8533	2.995	2.987	2.995	2.948	2.995	1,037,751	2.9751	1.62%
2009-11-25	0	6.790	6.780	6.790	6.740	6.820	157,040	1,066,145	6.7890	2.948	2.943	2.948	2.926	2.961	361,750	2.9472	0.59%
2009-11-24	0	6.750	6.750	6.770	6.720	6.760	320,500	2,162,330	6.7467	2.930	2.930	2.939	2.917	2.935	738,289	2.9288	0.75%
2009-11-23	0	6.700	6.680	6.700	6.700	6.830	207,000	1,397,115	6.7493	2.909	2.900	2.909	2.909	2.965	476,836	2.9300	0.75%
2009-11-20	0	6.650	6.650	6.700	6.530	6.780	125,500	841,795	6.7075	2.887	2.887	2.909	2.835	2.943	289,096	2.9118	-0.75%
2009-11-19	0	6.700	6.680	6.710	6.700	6.710	165,500	1,108,870	6.7001	2.909	2.900	2.913	2.909	2.913	381,238	2.9086	0.45%
2009-11-18	0	6.670	6.670	6.700	6.650	6.700	289,500	1,938,320	6.6954	2.896	2.896	2.909	2.887	2.909	666,879	2.9066	-0.45%
2009-11-17	0	6.700	6.660	6.750	6.640	6.700	90,500	603,330	6.6666	2.909	2.891	2.930	2.883	2.909	208,472	2.8941	0.90%
2009-11-16	0	6.640	6.600	6.660	6.550	6.660	269,500	1,779,490	6.6029	2.883	2.865	2.891	2.843	2.891	620,808	2.8664	0.61%
2009-11-13	0	6.600	6.560	6.600	6.560	6.600	100,500	662,815	6.5952	2.865	2.848	2.865	2.848	2.865	231,507	2.8630	-1.20%
2009-11-12	0	6.680	6.650	6.680	6.560	6.730	219,500	1,464,795	6.6733	2.900	2.887	2.900	2.848	2.922	505,630	2.8970	1.83%
2009-11-11	0	6.560	6.560	6.620	6.550	6.650	276,500	1,815,280	6.5652	2.848	2.848	2.874	2.843	2.887	636,933	2.8500	-0.91%
2009-11-10	0	6.620	6.620	6.650	6.570	6.660	102,000	675,985	6.6273	2.874	2.874	2.887	2.852	2.891	234,963	2.8770	0.00%
2009-11-09	0	6.620	6.580	6.620	6.500	6.620	421,500	2,784,510	6.6062	2.874	2.856	2.874	2.822	2.874	970,948	2.8678	1.38%
2009-11-06	0	6.530	6.530	6.550	6.520	6.530	26,500	172,995	6.5281	2.835	2.835	2.843	2.830	2.835	61,044	2.8339	0.15%
2009-11-05	0	6.520	6.520	6.540	6.500	6.560	96,000	625,605	6.5167	2.830	2.830	2.839	2.822	2.848	221,141	2.8290	0.00%
2009-11-04	0	6.520	6.490	6.520	6.490	6.530	59,300	385,545	6.5016	2.830	2.817	2.830	2.817	2.835	136,601	2.8224	0.31%
2009-11-03	0	6.500	6.450	6.500	6.490	6.510	110,000	714,585	6.4962	2.822	2.800	2.822	2.817	2.826	253,391	2.8201	0.15%
2009-11-02	0	6.490	6.450	6.490	6.420	6.500	52,000	335,885	6.4593	2.817	2.800	2.817	2.787	2.822	119,785	2.8041	-0.15%
2009-10-30	0	6.500	6.500	6.550	6.480	6.530	192,500	1,251,935	6.5036	2.822	2.822	2.843	2.813	2.835	443,434	2.8233	0.78%
2009-10-29	0	6.450	6.420	6.460	6.410	6.510	131,000	846,835	6.4644	2.800	2.787	2.804	2.783	2.826	301,766	2.8063	-1.23%
2009-10-28	0	6.530	6.530	6.540	6.530	6.570	79,000	517,190	6.5467	2.835	2.835	2.839	2.835	2.852	181,981	2.8420	-0.15%
2009-10-27	0	6.540	6.530	6.580	6.520	6.590	89,000	583,590	6.5572	2.839	2.835	2.856	2.830	2.861	205,016	2.8466	-0.30%
2009-10-23	0	6.560	6.560	6.610	6.560	6.610	80,000	526,970	6.5871	2.848	2.848	2.869	2.848	2.869	184,284	2.8595	0.77%
2009-10-22	0	6.510	6.510	6.610	6.480	6.510	23,000	149,660	6.5070	2.826	2.826	2.869	2.813	2.826	52,982	2.8247	-1.06%
2009-10-21	0	6.580	6.580	6.600	6.500	6.600	97,500	641,625	6.5808	2.856	2.856	2.865	2.822	2.865	224,597	2.8568	0.00%
2009-10-20	0	6.580	6.580	6.610	6.560	6.600	56,000	368,760	6.5850	2.856	2.856	2.869	2.848	2.865	128,999	2.8586	-0.45%
2009-10-19	0	6.610	6.580	6.620	6.560	6.610	69,500	457,455	6.5821	2.869	2.856	2.874	2.848	2.869	160,097	2.8574	0.15%
2009-10-16	0	6.600	6.580	6.600	6.560	6.600	24,000	158,195	6.5915	2.865	2.856	2.865	2.848	2.865	55,285	2.8614	-0.30%
2009-10-15	0	6.620	6.560	6.620	6.490	6.620	104,000	682,235	6.5600	2.874	2.848	2.874	2.817	2.874	239,570	2.8478	-0.30%
2009-10-14	0	6.640	6.620	6.640	6.600	6.680	125,000	830,350	6.6428	2.883	2.874	2.883	2.865	2.900	287,944	2.8837	0.30%
2009-10-13	0	6.620	6.620	6.630	6.600	6.660	114,000	755,215	6.6247	2.874	2.874	2.878	2.865	2.891	262,605	2.8759	1.22%
2009-10-12	0	6.540	6.540	6.580	6.540	6.600	94,500	620,310	6.5641	2.839	2.839	2.856	2.839	2.865	217,686	2.8496	-0.15%
2009-10-09	0	6.550	6.550	6.590	6.400	6.550	59,100	382,036	6.4642	2.843	2.843	2.861	2.778	2.843	136,140	2.8062	0.77%
2009-10-08	0	6.500	6.450	6.500	6.490	6.560	141,000	918,245	6.5124	2.822	2.800	2.822	2.817	2.848	324,801	2.8271	0.00%
2009-10-07	0	6.500	6.500	6.520	6.450	6.500	153,000	994,015	6.4968	2.822	2.822	2.830	2.800	2.822	352,444	2.8204	0.31%
2009-10-06	0	6.480	6.430	6.500	6.400	6.500	59,500	382,450	6.4277	2.813	2.791	2.822	2.778	2.822	137,061	2.7904	-0.31%
2009-10-05	0	6.500	6.400	6.510	6.300	6.510	170,000	1,097,175	6.4540	2.822	2.778	2.826	2.735	2.826	391,604	2.8017	1.88%
2009-10-02	0	6.380	6.370	6.400	6.300	6.410	62,500	397,915	6.3666	2.770	2.765	2.778	2.735	2.783	143,972	2.7638	-0.31%
2009-09-30	0	6.400	6.390	6.450	6.400	6.500	21,200	136,921	6.4585	2.778	2.774	2.800	2.778	2.822	48,835	2.8037	-1.23%
2009-09-29	0	6.480	6.450	6.480	6.450	6.500	29,000	188,040	6.4841	2.813	2.800	2.813	2.800	2.822	66,803	2.8148	0.47%
2009-09-28	0	6.450	6.420	6.450	6.380	6.480	46,500	298,535	6.4201	2.800	2.787	2.800	2.770	2.813	107,115	2.7870	0.47%
2009-09-25	0	6.420	6.420	6.450	6.380	6.450	30,500	195,655	6.4149	2.787	2.787	2.800	2.770	2.800	70,258	2.7848	0.16%
2009-09-24	0	6.410	6.400	6.410	6.350	6.410	107,000	681,200	6.3664	2.783	2.778	2.783	2.757	2.783	246,480	2.7637	0.63%
2009-09-23	0	6.370	6.360	6.390	6.340	6.380	170,500	1,085,630	6.3673	2.765	2.761	2.774	2.752	2.770	392,756	2.7641	0.63%
2009-09-22	0	6.330	6.330	6.360	6.320	6.400	333,500	2,119,440	6.3551	2.748	2.748	2.761	2.744	2.778	768,235	2.7588	-1.09%
2009-09-21	0	6.400	6.400	6.480	6.400	6.500	299,500	1,939,690	6.4764	2.778	2.778	2.813	2.778	2.822	689,914	2.8115	-1.39%
2009-09-18	0	6.490	6.480	6.520	6.480	6.610	306,000	1,994,630	6.5184	2.817	2.813	2.830	2.813	2.869	704,888	2.8297	-0.92%
2009-09-17	0	6.550	6.550	6.600	6.530	6.600	311,000	2,036,275	6.5475	2.843	2.843	2.865	2.835	2.865	716,405	2.8424	0.15%
2009-09-16	0	6.540	6.540	6.560	6.500	6.600	477,500	3,112,225	6.5177	2.839	2.839	2.848	2.822	2.865	1,099,947	2.8294	0.46%
2009-09-15	0	6.510	6.500	6.520	6.500	6.530	77,000	501,360	6.5112	2.826	2.822	2.830	2.822	2.835	177,374	2.8266	-0.31%
2009-09-14	0	6.530	6.530	6.580	6.520	6.600	90,500	592,925	6.5517	2.835	2.835	2.856	2.830	2.865	208,472	2.8442	0.15%
2009-09-11	0	6.520	6.520	6.600	6.510	6.600	122,000	800,720	6.5633	2.830	2.830	2.865	2.826	2.865	281,034	2.8492	-1.51%
2009-09-10	0	6.620	6.620	6.650	6.550	6.650	307,500	2,025,905	6.5883	2.874	2.874	2.887	2.843	2.887	708,343	2.8601	0.76%
2009-09-09	0	6.570	6.570	6.580	6.530	6.570	104,808	687,744	6.5619	2.852	2.852	2.856	2.835	2.852	241,431	2.8486	0.77%
2009-09-08	0	6.520	6.520	6.550	6.500	6.620	469,600	3,067,491	6.5321	2.830	2.830	2.843	2.822	2.874	1,081,749	2.8357	0.62%
2009-09-07	0	6.480	6.470	6.480	6.450	6.500	335,500	2,173,450	6.4782	2.813	2.809	2.813	2.800	2.822	772,842	2.8123	0.31%
2009-09-04	0	6.460	6.440	6.470	6.400	6.470	760,000	4,889,155	6.4331	2.804	2.796	2.809	2.778	2.809	1,750,701	2.7927	1.25%
2009-09-03	0	6.380	6.400	6.410	6.300	6.450	614,766	3,925,448	6.3853	2.770	2.778	2.783	2.735	2.800	1,416,147	2.7719	0.79%
2009-09-02	0	6.330	6.330	6.400	6.330	6.520	377,200	2,433,610	6.4518	2.748	2.748	2.778	2.748	2.830	868,901	2.8008	-2.76%
2009-09-01	0	6.510	6.510	6.540	6.500	6.560	186,000	1,211,850	6.5153	2.826	2.826	2.839	2.822	2.848	428,461	2.8284	0.31%
2009-08-31	0	6.490	6.490	6.500	6.460	6.720	515,500	3,367,640	6.5328	2.817	2.817	2.822	2.804	2.917	1,187,482	2.8360	-3.57%
2009-08-28	0	6.730	6.720	6.730	6.720	6.750	208,000	1,400,095	6.7312	2.922	2.917	2.922	2.917	2.930	479,139	2.9221	-0.15%
2009-08-27	0	6.740	6.720	6.740	6.710	6.780	73,000	491,320	6.7304	2.926	2.917	2.926	2.913	2.943	168,159	2.9218	0.60%
2009-08-26	0	6.700	6.700	6.720	6.670	6.740	191,000	1,279,160	6.6972	2.909	2.909	2.917	2.896	2.926	439,979	2.9073	-0.30%
2009-08-25	0	6.720	6.770	6.780	6.720	6.870	95,500	645,355	6.7576	2.917	2.939	2.943	2.917	2.982	219,989	2.9336	-1.18%
2009-08-24	0	6.800	6.800	6.830	6.800	6.900	118,700	809,844	6.8226	2.952	2.952	2.965	2.952	2.995	273,432	2.9618	0.00%
2009-08-21	0	6.800	6.780	6.800	6.760	6.820	160,000	1,088,235	6.8015	2.952	2.943	2.952	2.935	2.961	368,569	2.9526	0.00%
2009-08-20	0	6.800	6.790	6.800	6.740	6.800	275,500	1,868,135	6.7809	2.952	2.948	2.952	2.926	2.952	634,629	2.9437	0.00%
2009-08-19	0	7.080	7.080	7.090	7.050	7.110	621,000	4,393,540	7.0749	2.952	2.952	2.956	2.939	2.964	1,489,410	2.9499	0.43%
2009-08-18	0	7.050	7.040	7.050	7.040	7.120	323,800	2,287,195	7.0636	2.939	2.935	2.939	2.935	2.969	776,604	2.9451	0.43%
2009-08-17	0	7.020	7.020	7.050	7.010	7.110	453,500	3,196,265	7.0480	2.927	2.927	2.939	2.923	2.964	1,087,677	2.9386	-0.28%
2009-08-14	0	7.040	7.030	7.090	7.030	7.100	448,000	3,157,130	7.0472	2.935	2.931	2.956	2.931	2.960	1,074,486	2.9383	-0.28%
2009-08-13	0	7.060	7.050	7.100	7.030	7.070	410,500	2,894,410	7.0509	2.944	2.939	2.960	2.931	2.948	984,546	2.9398	0.14%
2009-08-12	0	7.050	7.050	7.120	7.040	7.100	487,000	3,434,745	7.0529	2.939	2.939	2.969	2.935	2.960	1,168,024	2.9406	-0.84%
2009-08-11	0	7.110	7.110	7.140	7.020	7.120	334,300	2,373,593	7.1002	2.964	2.964	2.977	2.927	2.969	801,787	2.9604	1.14%
2009-08-10	0	7.030	7.030	7.100	7.010	7.120	305,000	2,147,840	7.0421	2.931	2.931	2.960	2.923	2.969	731,514	2.9362	0.43%
2009-08-07	0	7.000	7.000	7.030	7.000	7.100	663,700	4,673,454	7.0415	2.919	2.919	2.931	2.919	2.960	1,591,822	2.9359	-1.82%
2009-08-06	0	7.130	7.070	7.130	7.050	7.200	307,300	2,181,240	7.0981	2.973	2.948	2.973	2.939	3.002	737,030	2.9595	0.00%
2009-08-05	0	7.130	7.130	7.150	7.110	7.200	344,000	2,466,280	7.1694	2.973	2.973	2.981	2.964	3.002	825,052	2.9892	-0.70%
2009-08-04	0	7.180	7.150	7.180	7.150	7.220	508,500	3,651,905	7.1817	2.994	2.981	2.994	2.981	3.010	1,219,590	2.9944	0.00%
2009-08-03	0	7.180	7.180	7.200	7.150	7.210	415,500	2,982,520	7.1781	2.994	2.994	3.002	2.981	3.006	996,538	2.9929	0.56%
2009-07-31	0	7.140	7.130	7.140	7.120	7.170	332,000	2,371,575	7.1433	2.977	2.973	2.977	2.969	2.989	796,271	2.9784	0.28%
2009-07-30	0	7.120	7.100	7.120	7.090	7.180	225,000	1,602,210	7.1209	2.969	2.960	2.969	2.956	2.994	539,641	2.9690	0.00%
2009-07-29	0	7.120	7.120	7.200	7.080	7.230	519,000	3,700,300	7.1297	2.969	2.969	3.002	2.952	3.015	1,244,773	2.9727	-1.52%
2009-07-28	0	7.230	7.220	7.230	7.190	7.250	293,000	2,115,135	7.2189	3.015	3.010	3.015	2.998	3.023	702,733	3.0099	-0.14%
2009-07-27	0	7.240	7.230	7.240	7.200	7.250	392,000	2,837,105	7.2375	3.019	3.015	3.019	3.002	3.023	940,175	3.0176	1.12%
2009-07-24	0	7.160	7.150	7.160	7.110	7.160	319,500	2,283,430	7.1469	2.985	2.981	2.985	2.964	2.985	766,291	2.9798	0.70%
2009-07-23	0	7.110	7.110	7.120	7.080	7.170	193,500	1,377,825	7.1205	2.964	2.964	2.969	2.952	2.989	464,092	2.9689	0.42%
2009-07-22	0	7.080	7.080	7.120	7.050	7.180	427,500	3,045,060	7.1229	2.952	2.952	2.969	2.939	2.994	1,025,319	2.9699	1.00%
2009-07-21	0	7.010	7.000	7.010	6.980	7.040	535,500	3,750,905	7.0045	2.923	2.919	2.923	2.910	2.935	1,284,347	2.9205	0.00%
2009-07-20	0	7.010	7.000	7.010	6.960	7.020	418,000	2,920,670	6.9872	2.923	2.919	2.923	2.902	2.927	1,002,534	2.9133	0.14%
2009-07-17	0	7.000	6.990	7.000	6.950	7.030	532,500	3,723,575	6.9926	2.919	2.914	2.919	2.898	2.931	1,277,151	2.9155	0.86%
2009-07-16	0	6.940	6.930	6.940	6.930	7.010	617,500	4,290,130	6.9476	2.894	2.889	2.894	2.889	2.923	1,481,016	2.8967	0.14%
2009-07-15	0	6.930	6.910	6.930	6.800	6.950	464,500	3,203,475	6.8966	2.889	2.881	2.889	2.835	2.898	1,114,060	2.8755	2.06%
2009-07-14	0	6.790	6.800	6.810	6.710	6.810	386,000	2,615,740	6.7765	2.831	2.835	2.839	2.798	2.839	925,785	2.8254	1.19%
2009-07-13	0	6.710	6.710	6.720	6.670	7.000	841,000	5,681,870	6.7561	2.798	2.798	2.802	2.781	2.919	2,017,060	2.8169	-2.89%
2009-07-10	0	6.910	6.910	6.940	6.900	7.300	1,682,500	11,759,840	6.9895	2.881	2.881	2.894	2.877	3.044	4,035,319	2.9142	-5.34%
2009-07-09	0	7.300	7.300	7.310	7.250	7.960	1,141,500	8,650,210	7.5779	3.044	3.044	3.048	3.023	3.319	2,737,781	3.1596	-6.17%
2009-07-08	0	7.780	7.790	7.880	7.750	7.990	225,500	1,766,680	7.8345	3.244	3.248	3.286	3.231	3.331	540,841	3.2665	1.30%
2009-07-07	0	7.680	7.650	7.680	7.680	7.900	243,000	1,905,690	7.8423	3.202	3.190	3.202	3.202	3.294	582,813	3.2698	-2.54%
2009-07-06	0	7.880	7.880	7.900	7.750	7.900	212,700	1,673,762	7.8691	3.286	3.286	3.294	3.231	3.294	510,141	3.2810	0.90%
2009-07-03	0	7.810	7.800	7.810	7.510	8.000	308,500	2,407,270	7.8031	3.256	3.252	3.256	3.131	3.336	739,908	3.2535	3.31%
2009-07-02	0	7.560	7.560	7.630	7.390	7.700	410,500	3,103,120	7.5594	3.152	3.152	3.181	3.081	3.210	984,546	3.1518	0.93%
2009-06-30	0	7.490	7.470	7.500	7.400	7.500	200,000	1,493,420	7.4671	3.123	3.115	3.127	3.085	3.127	479,681	3.1134	-0.13%
2009-06-29	0	7.500	7.470	7.500	7.100	7.530	353,000	2,601,270	7.3690	3.127	3.115	3.127	2.960	3.140	846,637	3.0725	3.73%
2009-06-26	0	7.230	7.220	7.230	7.100	7.300	95,000	687,280	7.2345	3.015	3.010	3.015	2.960	3.044	227,849	3.0164	0.42%
2009-06-25	0	7.200	7.160	7.220	7.120	7.200	254,500	1,823,568	7.1653	3.002	2.985	3.010	2.969	3.002	610,394	2.9875	-0.41%
2009-06-24	0	7.230	7.150	7.230	7.090	7.240	266,500	1,911,110	7.1711	3.015	2.981	3.015	2.956	3.019	639,175	2.9900	2.55%
2009-06-23	0	7.050	7.040	7.090	7.040	7.300	239,000	1,700,735	7.1160	2.939	2.935	2.956	2.935	3.044	573,219	2.9670	-2.76%
2009-06-22	0	7.250	7.250	7.280	7.160	7.280	392,600	2,832,027	7.2135	3.023	3.023	3.035	2.985	3.035	941,614	3.0076	2.55%
2009-06-19	0	7.070	7.070	7.090	6.910	7.100	406,257	2,856,061	7.0302	2.948	2.948	2.956	2.881	2.960	974,369	2.9312	3.21%
2009-06-18	0	6.850	6.740	6.850	6.710	6.980	396,000	2,696,025	6.8081	2.856	2.810	2.856	2.798	2.910	949,769	2.8386	0.88%
2009-06-17	0	6.790	6.760	6.870	6.670	6.900	203,500	1,385,305	6.8074	2.831	2.819	2.864	2.781	2.877	488,076	2.8383	0.59%
2009-06-16	0	6.750	6.740	6.750	6.750	6.950	67,500	458,705	6.7956	2.814	2.810	2.814	2.814	2.898	161,892	2.8334	-0.44%
2009-06-15	0	6.780	6.780	6.800	6.760	6.960	54,000	370,175	6.8551	2.827	2.827	2.835	2.819	2.902	129,514	2.8582	-1.60%
2009-06-12	0	6.890	6.820	6.890	6.700	7.080	312,925	2,131,928	6.8129	2.873	2.844	2.873	2.794	2.952	750,521	2.8406	-0.14%
2009-06-11	0	6.900	6.850	6.900	6.900	6.900	12,600	86,925	6.8988	2.877	2.856	2.877	2.877	2.877	30,220	2.8764	-0.29%
2009-06-10	0	6.920	6.910	6.950	6.900	6.940	60,000	414,770	6.9128	2.885	2.881	2.898	2.877	2.894	143,904	2.8823	0.00%
2009-06-09	0	6.920	6.900	6.920	6.840	7.080	175,000	1,206,865	6.8964	2.885	2.877	2.885	2.852	2.952	419,721	2.8754	-0.72%
2009-06-08	0	6.970	6.930	6.970	6.880	7.100	261,000	1,811,160	6.9393	2.906	2.889	2.906	2.869	2.960	625,984	2.8933	1.31%
2009-06-05	0	6.880	6.840	6.880	6.700	6.880	95,500	651,915	6.8263	2.869	2.852	2.869	2.794	2.869	229,048	2.8462	2.69%
2009-06-04	0	6.700	6.760	6.790	6.690	7.050	256,000	1,731,090	6.7621	2.794	2.819	2.831	2.789	2.939	613,992	2.8194	-2.47%
2009-06-03	0	6.870	6.880	6.940	6.820	7.130	349,500	2,420,250	6.9249	2.864	2.869	2.894	2.844	2.973	838,243	2.8873	-1.72%
2009-06-02	0	6.990	7.040	7.050	6.980	7.100	209,500	1,470,895	7.0210	2.914	2.935	2.939	2.910	2.960	502,466	2.9274	-1.96%
2009-06-01	0	7.130	7.130	7.200	7.000	7.210	168,000	1,197,115	7.1257	2.973	2.973	3.002	2.919	3.006	402,932	2.9710	0.00%
2009-05-29	0	7.130	7.130	7.140	7.030	7.280	151,500	1,080,550	7.1323	2.973	2.973	2.977	2.931	3.035	363,359	2.9738	-1.25%
2009-05-27	0	7.220	7.190	7.220	7.160	7.300	91,500	660,120	7.2144	3.010	2.998	3.010	2.985	3.044	219,454	3.0080	1.69%
2009-05-26	0	7.100	7.100	7.150	6.990	7.100	127,500	902,690	7.0799	2.960	2.960	2.981	2.914	2.960	305,797	2.9519	1.72%
2009-05-25	0	6.980	6.910	6.980	6.780	6.990	23,000	159,880	6.9513	2.910	2.881	2.910	2.827	2.914	55,163	2.8983	1.31%
2009-05-22	0	6.890	6.890	6.970	6.850	7.000	78,000	541,160	6.9379	2.873	2.873	2.906	2.856	2.919	187,076	2.8927	-1.29%
2009-05-21	0	6.980	6.980	6.990	6.880	7.000	43,000	296,965	6.9062	2.910	2.910	2.914	2.869	2.919	103,131	2.8795	1.16%
2009-05-20	0	6.900	6.900	6.940	6.840	6.940	421,700	2,907,308	6.8943	2.877	2.877	2.894	2.852	2.894	1,011,408	2.8745	0.29%
2009-05-19	0	6.880	6.860	7.000	6.700	7.000	319,500	2,196,005	6.8733	2.869	2.860	2.919	2.794	2.919	766,291	2.8658	2.38%
2009-05-18	0	6.720	6.720	6.800	6.600	6.800	58,000	386,630	6.6660	2.802	2.802	2.835	2.752	2.835	139,108	2.7794	0.45%
2009-05-15	0	6.690	6.690	6.710	6.660	6.750	220,500	1,477,405	6.7002	2.789	2.789	2.798	2.777	2.814	528,849	2.7936	0.60%
2009-05-14	0	6.650	6.620	6.700	6.410	6.680	140,000	925,510	6.6108	2.773	2.760	2.794	2.673	2.785	335,777	2.7563	-0.89%
2009-05-13	0	6.710	6.710	6.760	6.650	6.780	378,500	2,535,670	6.6993	2.798	2.798	2.819	2.773	2.827	907,797	2.7932	0.15%
2009-05-12	0	6.700	6.700	6.750	6.600	6.800	190,000	1,281,520	6.7448	2.794	2.794	2.814	2.752	2.835	455,697	2.8122	1.52%
2009-05-11	0	6.600	6.600	6.680	6.500	6.700	300,000	1,982,830	6.6094	2.752	2.752	2.785	2.710	2.794	719,522	2.7558	2.33%
2009-05-08	0	6.450	6.450	6.500	6.250	6.490	275,500	1,772,680	6.4344	2.689	2.689	2.710	2.606	2.706	660,761	2.6828	1.74%
2009-05-07	0	6.340	6.340	6.390	6.300	6.380	170,500	1,076,905	6.3162	2.643	2.643	2.664	2.627	2.660	408,928	2.6335	0.16%
2009-05-06	0	6.330	6.330	6.360	6.330	6.350	105,500	668,025	6.3320	2.639	2.639	2.652	2.639	2.648	253,032	2.6401	0.32%
2009-05-05	0	6.310	6.310	6.330	6.200	6.310	140,100	882,135	6.2965	2.631	2.631	2.639	2.585	2.631	336,017	2.6253	0.32%
2009-05-04	0	6.290	6.260	6.290	6.180	6.300	180,000	1,122,895	6.2383	2.623	2.610	2.623	2.577	2.627	431,713	2.6010	1.78%
2009-04-30	0	6.180	6.140	6.180	6.150	6.260	692,200	4,282,800	6.1872	2.577	2.560	2.577	2.564	2.610	1,660,177	2.5797	1.31%
2009-04-29	0	6.100	6.060	6.100	6.050	6.200	276,500	1,677,510	6.0669	2.543	2.527	2.543	2.523	2.585	663,159	2.5296	1.67%
2009-04-28	0	6.000	5.990	6.000	5.950	6.050	570,000	3,420,140	6.0002	2.502	2.497	2.502	2.481	2.523	1,367,092	2.5018	-0.83%
2009-04-27	0	6.050	6.010	6.050	6.010	6.250	472,000	2,868,520	6.0774	2.523	2.506	2.523	2.506	2.606	1,132,048	2.5339	-1.47%
2009-04-24	0	6.140	6.110	6.240	6.140	6.250	300,500	1,849,135	6.1535	2.560	2.548	2.602	2.560	2.606	720,721	2.5657	-1.76%
2009-04-23	0	6.250	6.250	6.290	6.150	6.230	117,000	725,231	6.1986	2.606	2.606	2.623	2.564	2.598	280,614	2.5844	0.64%
2009-04-22	0	6.210	6.210	6.220	6.200	6.320	225,500	1,412,645	6.2645	2.589	2.589	2.593	2.585	2.635	540,841	2.6119	-1.58%
2009-04-21	0	6.310	6.310	6.350	6.260	6.310	63,000	397,520	6.3098	2.631	2.631	2.648	2.610	2.631	151,100	2.6308	-1.25%
2009-04-20	0	6.390	6.390	6.450	6.270	6.390	183,500	1,157,960	6.3104	2.664	2.664	2.689	2.614	2.664	440,108	2.6311	-0.31%
2009-04-17	0	6.410	6.410	6.450	6.400	6.450	148,000	952,975	6.4390	2.673	2.673	2.689	2.668	2.689	354,964	2.6847	-0.62%
2009-04-16	0	6.450	6.450	6.490	6.230	6.450	193,000	1,229,160	6.3687	2.689	2.689	2.706	2.598	2.689	462,892	2.6554	1.74%
2009-04-15	0	6.340	6.320	6.340	6.230	6.340	277,500	1,753,495	6.3189	2.643	2.635	2.643	2.598	2.643	665,558	2.6346	0.63%
2009-04-14	0	6.300	6.310	6.320	6.250	6.320	229,500	1,445,990	6.3006	2.627	2.631	2.635	2.606	2.635	550,434	2.6270	1.29%
2009-04-09	0	6.220	6.190	6.220	6.180	6.270	92,500	574,135	6.2069	2.593	2.581	2.593	2.577	2.614	221,853	2.5879	-0.64%
2009-04-08	0	6.260	6.150	6.260	6.150	6.260	38,000	234,875	6.1809	2.610	2.564	2.610	2.564	2.610	91,139	2.5771	-0.32%
2009-04-07	0	6.280	6.280	6.300	6.270	6.300	141,000	887,115	6.2916	2.618	2.618	2.627	2.614	2.627	338,175	2.6232	-0.32%
2009-04-06	0	6.300	6.300	6.330	6.200	6.350	150,000	940,460	6.2697	2.627	2.627	2.639	2.585	2.648	359,761	2.6141	1.12%
2009-04-03	0	6.230	6.210	6.230	6.200	6.230	86,000	533,300	6.2012	2.598	2.589	2.598	2.585	2.598	206,263	2.5855	0.48%
2009-04-02	0	6.200	6.180	6.200	6.160	6.320	208,500	1,299,625	6.2332	2.585	2.577	2.585	2.568	2.635	500,068	2.5989	0.98%
2009-04-01	0	6.140	6.140	6.190	6.100	6.150	9,000	55,090	6.1211	2.560	2.560	2.581	2.543	2.564	21,586	2.5522	0.66%
2009-03-31	0	6.100	6.100	6.140	6.080	6.150	127,000	775,980	6.1101	2.543	2.543	2.560	2.535	2.564	304,598	2.5476	-0.65%
2009-03-30	0	6.140	6.140	6.180	6.060	6.200	113,500	693,415	6.1094	2.560	2.560	2.577	2.527	2.585	272,219	2.5473	0.00%
2009-03-27	0	6.140	6.140	6.220	6.100	6.220	68,500	424,570	6.1981	2.560	2.560	2.593	2.543	2.593	164,291	2.5843	-1.44%
2009-03-26	0	6.230	6.210	6.230	6.110	6.250	133,500	824,745	6.1779	2.598	2.589	2.598	2.548	2.606	320,187	2.5758	1.96%
2009-03-25	0	6.110	6.080	6.110	6.030	6.110	131,000	798,785	6.0976	2.548	2.535	2.548	2.514	2.548	314,191	2.5424	-0.65%
2009-03-24	0	6.150	6.160	6.240	6.100	6.390	475,000	2,991,970	6.2989	2.564	2.568	2.602	2.543	2.664	1,139,243	2.6263	-2.07%
2009-03-23	0	6.280	6.260	6.280	6.260	6.440	281,500	1,779,520	6.3216	2.618	2.610	2.618	2.610	2.685	675,151	2.6357	0.48%
2009-03-20	0	6.250	6.200	6.250	6.050	6.350	620,500	3,881,225	6.2550	2.606	2.585	2.606	2.523	2.648	1,488,211	2.6080	2.80%
2009-03-19	0	6.080	6.060	6.080	6.000	6.110	916,500	5,508,325	6.0102	2.535	2.527	2.535	2.502	2.548	2,198,139	2.5059	1.33%
2009-03-18	0	6.000	5.990	6.000	5.990	6.000	534,500	3,206,715	5.9995	2.502	2.497	2.502	2.497	2.502	1,281,948	2.5014	0.17%
2009-03-17	0	5.990	5.990	6.000	5.940	6.000	548,500	3,289,005	5.9964	2.497	2.497	2.502	2.477	2.502	1,315,526	2.5001	1.53%
2009-03-16	0	5.900	5.900	5.950	5.800	5.900	27,000	158,030	5.8530	2.460	2.460	2.481	2.418	2.460	64,757	2.4404	0.85%
2009-03-13	0	5.850	5.850	5.860	5.820	5.880	248,000	1,452,310	5.8561	2.439	2.439	2.443	2.427	2.452	594,805	2.4417	-0.17%
2009-03-12	0	5.860	5.820	5.860	5.840	5.880	110,700	648,382	5.8571	2.443	2.427	2.443	2.435	2.452	265,504	2.4421	-0.34%
2009-03-11	0	5.880	5.850	5.900	5.840	5.900	332,000	1,947,830	5.8670	2.452	2.439	2.460	2.435	2.460	796,271	2.4462	-0.34%
2009-03-10	0	5.900	5.890	5.900	5.820	5.930	112,000	660,485	5.8972	2.460	2.456	2.460	2.427	2.472	268,622	2.4588	-1.67%
2009-03-09	0	6.000	5.900	6.000	5.850	6.040	165,000	985,145	5.9706	2.502	2.460	2.502	2.439	2.518	395,737	2.4894	-0.99%
2009-03-06	0	6.060	6.030	6.150	5.880	6.080	482,000	2,895,085	6.0064	2.527	2.514	2.564	2.452	2.535	1,156,032	2.5043	3.59%
2009-03-05	0	5.850	5.850	5.940	5.850	5.940	42,000	247,865	5.9015	2.439	2.439	2.477	2.439	2.477	100,733	2.4606	-0.85%
2009-03-04	0	5.900	5.850	5.910	5.800	5.900	57,000	334,220	5.8635	2.460	2.439	2.464	2.418	2.460	136,709	2.4448	0.85%
2009-03-03	0	5.850	5.810	5.850	5.700	5.850	133,500	775,250	5.8071	2.439	2.422	2.439	2.377	2.439	320,187	2.4212	-0.51%
2009-03-02	0	5.880	5.850	5.910	5.880	5.920	47,000	277,640	5.9072	2.452	2.439	2.464	2.452	2.468	112,725	2.4630	-2.00%
2009-02-27	0	6.000	5.960	6.000	5.930	6.050	317,500	1,901,330	5.9884	2.502	2.485	2.502	2.472	2.523	761,494	2.4968	-1.64%
2009-02-26	0	6.100	6.100	6.150	6.070	6.140	380,000	2,320,235	6.1059	2.543	2.543	2.564	2.531	2.560	911,394	2.5458	-0.81%
2009-02-25	0	6.150	6.150	6.180	6.090	6.180	168,500	1,030,295	6.1145	2.564	2.564	2.577	2.539	2.577	404,131	2.5494	-0.16%
2009-02-24	0	6.160	6.140	6.160	6.100	6.300	297,808	1,841,813	6.1846	2.568	2.560	2.568	2.543	2.627	714,265	2.5786	-0.81%
2009-02-23	0	6.210	6.200	6.230	6.000	6.350	393,500	2,450,015	6.2262	2.589	2.585	2.598	2.502	2.648	943,773	2.5960	3.50%
2009-02-20	0	6.000	6.000	6.040	5.900	6.100	354,000	2,135,745	6.0332	2.502	2.502	2.518	2.460	2.543	849,036	2.5155	1.69%
2009-02-19	0	5.900	5.900	5.950	5.700	5.940	192,000	1,127,580	5.8728	2.460	2.460	2.481	2.377	2.477	460,494	2.4486	1.55%
2009-02-18	0	5.810	5.780	5.810	5.670	5.830	106,500	614,240	5.7675	2.422	2.410	2.422	2.364	2.431	255,430	2.4047	1.75%
2009-02-17	0	5.710	5.710	5.780	5.710	5.850	85,500	493,100	5.7673	2.381	2.381	2.410	2.381	2.439	205,064	2.4046	0.00%
2009-02-16	0	5.710	5.700	5.710	5.690	5.720	75,500	431,180	5.7110	2.381	2.377	2.381	2.372	2.385	181,080	2.3812	0.71%
2009-02-13	0	5.670	5.670	5.700	5.610	5.700	60,000	338,845	5.6474	2.364	2.364	2.377	2.339	2.377	143,904	2.3547	1.07%
2009-02-12	0	5.610	5.610	5.680	5.590	5.690	81,000	455,220	5.6200	2.339	2.339	2.368	2.331	2.372	194,271	2.3432	0.18%
2009-02-11	0	5.600	5.630	5.650	5.560	5.700	108,500	612,055	5.6411	2.335	2.347	2.356	2.318	2.377	260,227	2.3520	-0.88%
2009-02-10	0	5.650	5.640	5.700	5.610	5.750	52,000	293,850	5.6510	2.356	2.352	2.377	2.339	2.397	124,717	2.3561	-1.05%
2009-02-09	0	5.710	5.700	5.720	5.630	5.750	151,000	856,435	5.6718	2.381	2.377	2.385	2.347	2.397	362,159	2.3648	1.24%
2009-02-06	0	5.640	5.620	5.640	5.520	5.640	183,500	1,026,775	5.5955	2.352	2.343	2.352	2.302	2.352	440,108	2.3330	2.17%
2009-02-05	0	5.520	5.520	5.540	5.500	5.530	281,000	1,548,505	5.5107	2.302	2.302	2.310	2.293	2.306	673,952	2.2976	0.36%
2009-02-04	0	5.500	5.500	5.510	5.430	5.510	644,500	3,533,750	5.4829	2.293	2.293	2.297	2.264	2.297	1,545,773	2.2861	0.18%
2009-02-03	0	5.490	5.460	5.490	5.360	5.490	123,500	672,590	5.4461	2.289	2.277	2.289	2.235	2.289	296,203	2.2707	2.62%
2009-02-02	0	5.350	5.350	5.400	5.340	5.400	49,500	266,335	5.3805	2.231	2.231	2.251	2.226	2.251	118,721	2.2434	-0.93%
2009-01-30	0	5.400	5.400	5.450	5.380	5.450	47,500	256,485	5.3997	2.251	2.251	2.272	2.243	2.272	113,924	2.2514	0.37%
2009-01-29	0	5.380	5.380	5.480	5.360	5.530	112,500	608,250	5.4067	2.243	2.243	2.285	2.235	2.306	269,821	2.2543	1.13%
2009-01-23	0	5.320	5.320	5.390	5.280	5.430	141,000	753,305	5.3426	2.218	2.218	2.247	2.201	2.264	338,175	2.2276	-1.85%
2009-01-22	0	5.420	5.420	5.430	5.410	5.450	42,000	228,230	5.4340	2.260	2.260	2.264	2.256	2.272	100,733	2.2657	-0.37%
2009-01-21	0	5.440	5.400	5.440	5.250	5.440	697,500	3,748,180	5.3737	2.268	2.251	2.268	2.189	2.268	1,672,888	2.2405	0.74%
2009-01-20	0	5.400	5.390	5.400	5.320	5.440	402,500	2,173,315	5.3995	2.251	2.247	2.251	2.218	2.268	965,359	2.2513	0.37%
2009-01-19	0	5.380	5.380	5.440	5.370	5.450	44,000	237,310	5.3934	2.243	2.243	2.268	2.239	2.272	105,530	2.2487	0.19%
2009-01-16	0	5.370	5.370	5.390	5.250	5.380	208,000	1,112,195	5.3471	2.239	2.239	2.247	2.189	2.243	498,869	2.2294	0.94%
2009-01-15	0	5.320	5.330	5.340	5.250	5.340	109,000	577,670	5.2997	2.218	2.222	2.226	2.189	2.226	261,426	2.2097	-1.30%
2009-01-14	0	5.390	5.380	5.390	5.300	5.400	93,500	501,985	5.3688	2.247	2.243	2.247	2.210	2.251	224,251	2.2385	0.94%
2009-01-13	0	5.340	5.340	5.360	5.340	5.380	153,000	820,965	5.3658	2.226	2.226	2.235	2.226	2.243	366,956	2.2372	-0.74%
2009-01-12	0	5.380	5.380	5.390	5.380	5.400	120,000	646,055	5.3838	2.243	2.243	2.247	2.243	2.251	287,809	2.2447	-0.55%
2009-01-09	0	5.410	5.410	5.430	5.400	5.460	110,500	598,405	5.4154	2.256	2.256	2.264	2.251	2.277	265,024	2.2579	-0.73%
2009-01-08	0	5.450	5.440	5.450	5.410	5.530	283,500	1,545,865	5.4528	2.272	2.268	2.272	2.256	2.306	679,948	2.2735	-1.80%
2009-01-07	0	5.550	5.550	5.570	5.440	5.700	275,000	1,531,415	5.5688	2.314	2.314	2.322	2.268	2.377	659,562	2.3219	0.91%
2009-01-06	0	5.500	5.500	5.520	5.410	5.540	313,000	1,719,665	5.4941	2.293	2.293	2.302	2.256	2.310	750,701	2.2907	-0.90%
2009-01-05	0	5.550	5.540	5.550	5.400	5.600	373,000	2,059,035	5.5202	2.314	2.310	2.314	2.251	2.335	894,606	2.3016	2.78%
2009-01-02	0	5.400	5.420	5.450	5.400	5.450	185,500	1,003,300	5.4086	2.251	2.260	2.272	2.251	2.272	444,904	2.2551	-0.92%
2008-12-31	0	5.450	5.400	5.490	5.370	5.450	180,000	970,030	5.3891	2.272	2.251	2.289	2.239	2.272	431,713	2.2469	1.87%
2008-12-30	0	5.350	5.350	5.370	5.350	5.400	311,400	1,674,773	5.3782	2.231	2.231	2.239	2.231	2.251	746,864	2.2424	-0.37%
2008-12-29	0	5.370	5.360	5.390	5.340	5.400	71,500	384,095	5.3720	2.239	2.235	2.247	2.226	2.251	171,486	2.2398	-0.56%
2008-12-24	0	5.400	5.390	5.400	5.330	5.450	94,500	510,505	5.4022	2.251	2.247	2.251	2.222	2.272	226,649	2.2524	0.19%
2008-12-23	0	5.390	5.390	5.400	5.380	5.450	390,000	2,105,215	5.3980	2.247	2.247	2.251	2.243	2.272	935,378	2.2507	-1.46%
2008-12-22	0	5.470	5.430	5.480	5.400	5.670	650,000	3,566,385	5.4867	2.281	2.264	2.285	2.251	2.364	1,558,964	2.2877	-0.36%
2008-12-19	0	5.490	5.480	5.490	5.400	5.510	235,500	1,288,830	5.4727	2.289	2.285	2.289	2.251	2.297	564,825	2.2818	1.48%
2008-12-18	0	5.410	5.410	5.420	5.400	5.440	203,500	1,102,170	5.4161	2.256	2.256	2.260	2.251	2.268	488,076	2.2582	-0.55%
2008-12-17	0	5.440	5.430	5.440	5.410	5.510	290,500	1,578,630	5.4342	2.268	2.264	2.268	2.256	2.297	696,737	2.2657	-0.37%
2008-12-16	0	5.460	5.430	5.450	5.400	5.550	124,500	677,905	5.4450	2.277	2.264	2.272	2.251	2.314	298,602	2.2703	-1.62%
2008-12-15	0	5.550	5.550	5.570	5.450	5.640	158,000	883,860	5.5941	2.314	2.314	2.322	2.272	2.352	378,948	2.3324	-0.54%
2008-12-12	0	5.580	5.580	5.610	5.580	5.800	154,000	868,555	5.6400	2.327	2.327	2.339	2.327	2.418	369,355	2.3515	-2.45%
2008-12-11	0	5.820	5.820	5.830	5.750	5.950	433,500	2,526,730	5.8287	2.385	2.385	2.389	2.356	2.438	1,057,886	2.3885	-1.36%
2008-12-10	0	5.900	5.900	5.940	5.640	5.900	546,000	3,163,705	5.7943	2.418	2.418	2.434	2.311	2.418	1,332,424	2.3744	4.61%
2008-12-09	0	5.640	5.630	5.640	5.540	5.660	578,000	3,247,915	5.6192	2.311	2.307	2.311	2.270	2.319	1,410,514	2.3026	2.92%
2008-12-08	0	5.480	5.480	5.520	5.400	5.580	98,000	535,705	5.4664	2.246	2.246	2.262	2.213	2.287	239,153	2.2400	0.92%
2008-12-05	0	5.430	5.430	5.470	5.400	5.500	103,200	563,225	5.4576	2.225	2.225	2.241	2.213	2.254	251,843	2.2364	0.56%
2008-12-04	0	5.400	5.400	5.450	5.380	5.450	38,500	208,835	5.4243	2.213	2.213	2.233	2.205	2.233	93,953	2.2228	-0.74%
2008-12-03	0	5.440	5.400	5.440	5.340	5.550	155,500	847,375	5.4494	2.229	2.213	2.229	2.188	2.274	379,472	2.2330	2.64%
2008-12-02	0	5.300	5.300	5.320	5.250	5.380	154,000	816,860	5.3043	2.172	2.172	2.180	2.151	2.205	375,812	2.1736	-1.49%
2008-12-01	0	5.380	5.380	5.420	5.340	5.420	202,000	1,088,480	5.3885	2.205	2.205	2.221	2.188	2.221	492,948	2.2081	1.51%
2008-11-28	0	5.300	5.300	5.330	5.250	5.350	373,613	2,003,540	5.3626	2.172	2.172	2.184	2.151	2.192	911,741	2.1975	1.92%
2008-11-27	0	5.200	5.200	5.260	5.170	5.820	1,562,000	8,574,960	5.4897	2.131	2.131	2.155	2.119	2.385	3,811,806	2.2496	-8.77%
2008-11-26	0	5.700	5.680	5.700	5.680	5.750	1,163,000	6,630,370	5.7011	2.336	2.328	2.336	2.328	2.356	2,838,111	2.3362	0.00%
2008-11-25	0	5.700	5.700	5.750	5.700	5.780	115,500	662,280	5.7340	2.336	2.336	2.356	2.336	2.369	281,859	2.3497	0.00%
2008-11-24	0	5.700	5.670	5.790	5.660	5.800	8,500	48,730	5.7329	2.336	2.323	2.373	2.319	2.377	20,743	2.3492	1.79%
2008-11-21	0	5.600	5.600	5.780	5.500	5.780	369,000	2,059,670	5.5818	2.295	2.295	2.369	2.254	2.369	900,484	2.2873	-2.27%
2008-11-20	0	5.730	5.730	5.800	5.720	5.800	186,500	1,077,500	5.7775	2.348	2.348	2.377	2.344	2.377	455,123	2.3675	-3.70%
2008-11-19	0	5.950	5.800	5.950	5.710	5.950	48,500	281,585	5.8059	2.438	2.377	2.438	2.340	2.438	118,356	2.3791	0.85%
2008-11-18	0	5.900	5.810	5.890	5.800	6.000	67,000	396,575	5.9190	2.418	2.381	2.414	2.377	2.459	163,503	2.4255	-1.17%
2008-11-17	0	5.970	5.950	5.970	5.950	6.020	116,000	694,370	5.9859	2.446	2.438	2.446	2.438	2.467	283,079	2.4529	-2.13%
2008-11-14	0	6.100	6.000	6.100	6.000	6.180	36,500	220,805	6.0495	2.500	2.459	2.500	2.459	2.532	89,072	2.4789	2.35%
2008-11-13	0	5.960	5.960	6.000	5.950	6.010	266,000	1,594,805	5.9955	2.442	2.442	2.459	2.438	2.463	649,129	2.4568	-2.30%
2008-11-12	0	6.100	6.100	6.130	6.050	6.100	160,500	973,340	6.0644	2.500	2.500	2.512	2.479	2.500	391,674	2.4851	0.83%
2008-11-11	0	6.050	6.050	6.100	5.950	6.200	268,000	1,632,845	6.0927	2.479	2.479	2.500	2.438	2.541	654,010	2.4967	0.83%
2008-11-10	0	6.000	5.990	6.000	5.920	6.050	198,000	1,191,185	6.0161	2.459	2.455	2.459	2.426	2.479	483,187	2.4653	1.69%
2008-11-07	0	5.900	5.900	5.930	5.900	5.900	278,000	1,640,200	5.9000	2.418	2.418	2.430	2.418	2.418	678,414	2.4177	0.00%
2008-11-06	0	5.900	5.810	5.900	5.800	5.940	89,000	518,145	5.8219	2.418	2.381	2.418	2.377	2.434	217,190	2.3857	-1.67%
2008-11-05	0	6.000	6.000	6.020	5.900	6.050	294,500	1,759,965	5.9761	2.459	2.459	2.467	2.418	2.479	718,679	2.4489	2.56%
2008-11-04	0	5.850	5.850	5.900	5.850	5.900	78,500	461,385	5.8775	2.397	2.397	2.418	2.397	2.418	191,566	2.4085	0.00%
2008-11-03	0	5.850	5.850	5.890	5.800	5.900	129,000	757,405	5.8714	2.397	2.397	2.414	2.377	2.418	314,803	2.4060	0.86%
2008-10-31	0	5.800	5.800	5.850	5.700	6.080	209,500	1,236,315	5.9013	2.377	2.377	2.397	2.336	2.491	511,250	2.4182	-0.85%
2008-10-30	0	5.850	5.850	5.900	5.750	5.900	50,500	293,000	5.8020	2.397	2.397	2.418	2.356	2.418	123,237	2.3775	1.74%
2008-10-29	0	5.750	5.700	5.750	5.700	5.800	98,500	566,725	5.7536	2.356	2.336	2.356	2.336	2.377	240,373	2.3577	3.79%
2008-10-28	0	5.540	5.540	5.580	5.470	5.600	65,000	357,470	5.4995	2.270	2.270	2.287	2.241	2.295	158,622	2.2536	3.36%
2008-10-27	0	5.360	5.360	5.390	5.200	5.950	173,500	952,765	5.4914	2.196	2.196	2.209	2.131	2.438	423,398	2.2503	-9.92%
2008-10-24	0	5.950	5.930	5.950	5.900	6.050	408,000	2,439,135	5.9783	2.438	2.430	2.438	2.418	2.479	995,657	2.4498	0.85%
2008-10-23	0	5.900	5.890	5.900	5.680	5.900	87,900	509,393	5.7951	2.418	2.414	2.418	2.328	2.418	214,506	2.3747	-2.48%
2008-10-22	0	6.050	6.000	6.100	6.000	6.100	143,500	865,595	6.0320	2.479	2.459	2.500	2.459	2.500	350,188	2.4718	-0.17%
2008-10-21	0	6.060	6.060	6.100	6.010	6.250	67,000	409,010	6.1046	2.483	2.483	2.500	2.463	2.561	163,503	2.5016	-1.30%
2008-10-20	0	6.140	6.030	6.200	5.950	6.150	220,500	1,325,780	6.0126	2.516	2.471	2.541	2.438	2.520	538,094	2.4638	3.37%
2008-10-17	0	5.940	5.940	5.990	5.940	6.100	167,500	1,008,975	6.0237	2.434	2.434	2.455	2.434	2.500	408,756	2.4684	0.34%
2008-10-16	0	5.920	5.850	5.920	5.800	5.960	86,500	506,420	5.8546	2.426	2.397	2.426	2.377	2.442	211,089	2.3991	-1.99%
2008-10-15	0	6.040	5.950	6.040	5.950	6.200	107,000	643,745	6.0163	2.475	2.438	2.475	2.438	2.541	261,116	2.4654	-0.33%
2008-10-14	0	6.060	6.060	6.190	6.050	6.250	117,000	719,465	6.1493	2.483	2.483	2.537	2.479	2.561	285,519	2.5198	2.02%
2008-10-13	0	5.940	5.900	5.940	5.700	5.940	138,000	810,240	5.8713	2.434	2.418	2.434	2.336	2.434	336,766	2.4059	1.54%
2008-10-10	0	5.850	5.840	5.850	5.700	5.930	285,500	1,665,645	5.8341	2.397	2.393	2.397	2.336	2.430	696,716	2.3907	-1.68%
2008-10-09	0	5.950	5.950	6.000	5.640	5.950	327,500	1,918,370	5.8576	2.438	2.438	2.459	2.311	2.438	799,210	2.4003	7.01%
2008-10-08	0	5.560	5.500	5.640	5.500	5.800	315,000	1,778,050	5.6446	2.278	2.254	2.311	2.254	2.377	768,706	2.3130	-4.96%
2008-10-06	0	5.850	5.840	5.880	5.820	6.000	288,500	1,695,765	5.8779	2.397	2.393	2.410	2.385	2.459	704,037	2.4086	-2.50%
2008-10-03	0	6.000	5.950	6.000	5.950	6.070	179,000	1,072,865	5.9937	2.459	2.438	2.459	2.438	2.487	436,820	2.4561	-1.48%
2008-10-02	0	6.090	6.090	6.100	6.050	6.160	237,000	1,444,790	6.0962	2.496	2.496	2.500	2.479	2.524	578,360	2.4981	-1.46%
2008-09-30	0	6.180	6.150	6.180	5.820	6.290	129,100	790,598	6.1239	2.532	2.520	2.532	2.385	2.578	315,047	2.5095	1.31%
2008-09-29	0	6.100	6.100	6.250	6.000	6.250	100,500	617,925	6.1485	2.500	2.500	2.561	2.459	2.561	245,254	2.5195	-2.40%
2008-09-26	0	6.250	6.210	6.250	6.200	6.300	209,500	1,303,026	6.2197	2.561	2.545	2.561	2.541	2.582	511,250	2.5487	0.00%
2008-09-25	0	6.250	6.210	6.250	6.150	6.250	37,000	229,430	6.2008	2.561	2.545	2.561	2.520	2.561	90,292	2.5410	1.63%
2008-09-24	0	6.150	6.140	6.170	6.100	6.300	409,500	2,521,180	6.1567	2.520	2.516	2.528	2.500	2.582	999,318	2.5229	-3.91%
2008-09-23	0	6.400	6.330	6.400	6.320	6.600	128,000	825,860	6.4520	2.623	2.594	2.623	2.590	2.705	312,363	2.6439	-3.32%
2008-09-22	0	6.620	6.600	6.640	6.570	6.800	199,500	1,321,260	6.6229	2.713	2.705	2.721	2.692	2.787	486,847	2.7139	1.85%
2008-09-19	0	6.500	6.420	6.570	6.400	7.000	279,000	1,837,790	6.5871	2.664	2.631	2.692	2.623	2.868	680,854	2.6992	4.84%
2008-09-18	0	6.200	6.160	6.300	6.200	6.580	490,000	3,091,425	6.3090	2.541	2.524	2.582	2.541	2.696	1,195,765	2.5853	-6.34%
2008-09-17	0	6.620	6.620	6.680	6.600	6.710	176,000	1,176,925	6.6871	2.713	2.713	2.737	2.705	2.750	429,499	2.7402	-0.90%
2008-09-16	0	6.680	6.670	6.900	6.500	7.000	204,500	1,376,705	6.7321	2.737	2.733	2.827	2.664	2.868	499,049	2.7587	-9.24%
2008-09-12	0	7.360	7.300	7.360	7.280	7.390	28,500	208,615	7.3198	3.016	2.991	3.016	2.983	3.028	69,550	2.9995	2.22%
2008-09-11	0	7.200	7.110	7.220	7.100	7.400	181,500	1,313,225	7.2354	2.950	2.914	2.959	2.909	3.032	442,921	2.9649	-4.00%
2008-09-10	0	7.500	7.450	7.500	7.300	7.600	286,000	2,145,090	7.5003	3.073	3.053	3.073	2.991	3.114	697,936	3.0735	0.13%
2008-09-09	0	7.490	7.460	7.500	7.450	7.600	139,000	1,042,110	7.4972	3.069	3.057	3.073	3.053	3.114	339,207	3.0722	-1.71%
2008-09-08	0	7.620	7.600	7.620	7.600	7.720	531,000	4,050,910	7.6288	3.123	3.114	3.123	3.114	3.163	1,295,819	3.1261	-1.04%
2008-09-05	0	7.700	7.650	7.700	7.650	7.800	82,500	635,945	7.7084	3.155	3.135	3.155	3.135	3.196	201,328	3.1588	-2.53%
2008-09-04	0	7.900	7.850	7.900	7.800	7.950	74,500	586,350	7.8705	3.237	3.217	3.237	3.196	3.258	181,805	3.2252	0.00%
2008-09-03	0	7.900	7.850	7.910	7.850	7.910	53,000	418,635	7.8988	3.237	3.217	3.241	3.217	3.241	129,338	3.2368	-0.25%
2008-09-02	0	7.920	7.920	8.000	7.910	7.950	40,000	317,015	7.9254	3.245	3.245	3.278	3.241	3.258	97,613	3.2477	-0.38%
2008-09-01	0	7.950	7.950	7.990	7.950	8.000	44,600	356,385	7.9907	3.258	3.258	3.274	3.258	3.278	108,839	3.2744	-1.97%
2008-08-29	0	8.110	8.100	8.110	8.000	8.140	74,500	601,965	8.0801	3.323	3.319	3.323	3.278	3.336	181,805	3.3110	1.37%
2008-08-28	0	8.000	7.960	8.000	7.950	8.080	72,500	578,940	7.9854	3.278	3.262	3.278	3.258	3.311	176,924	3.2722	0.63%
2008-08-27	0	7.950	7.950	8.070	7.950	8.100	238,000	1,916,375	8.0520	3.258	3.258	3.307	3.258	3.319	580,800	3.2995	-1.97%
2008-08-26	0	8.110	8.100	8.200	8.100	8.260	30,500	249,820	8.1908	3.323	3.319	3.360	3.319	3.385	74,430	3.3564	-2.76%
2008-08-25	0	8.340	8.300	8.340	8.200	8.350	122,000	1,013,385	8.3064	3.418	3.401	3.418	3.360	3.422	297,721	3.4038	0.72%
2008-08-21	0	8.280	8.270	8.280	8.200	8.500	177,500	1,473,915	8.3037	3.393	3.389	3.393	3.360	3.483	433,160	3.4027	-1.08%
2008-08-20	0	8.780	8.780	8.800	8.700	8.800	319,000	2,796,225	8.7656	3.430	3.430	3.438	3.399	3.438	816,600	3.4242	0.92%
2008-08-19	0	8.700	8.700	8.750	8.650	8.750	215,500	1,875,380	8.7025	3.399	3.399	3.418	3.379	3.418	551,653	3.3996	0.35%
2008-08-18	0	8.670	8.630	8.680	8.610	8.780	120,500	1,044,690	8.6696	3.387	3.371	3.391	3.363	3.430	308,465	3.3867	0.70%
2008-08-15	0	8.610	8.610	8.690	8.550	8.690	151,500	1,312,095	8.6607	3.363	3.363	3.395	3.340	3.395	387,821	3.3832	-0.81%
2008-08-14	0	8.680	8.680	8.710	8.550	8.790	131,000	1,132,885	8.6480	3.391	3.391	3.403	3.340	3.434	335,344	3.3783	-0.57%
2008-08-13	0	8.730	8.710	8.730	8.700	8.770	119,000	1,040,745	8.7458	3.410	3.403	3.410	3.399	3.426	304,625	3.4165	-0.34%
2008-08-12	0	8.760	8.750	8.780	8.750	8.790	71,500	626,600	8.7636	3.422	3.418	3.430	3.418	3.434	183,031	3.4235	-0.45%
2008-08-11	0	8.800	8.750	8.800	8.750	8.840	117,600	1,036,420	8.8131	3.438	3.418	3.438	3.418	3.453	301,041	3.4428	0.23%
2008-08-08	0	8.780	8.770	8.810	8.700	8.830	81,500	715,105	8.7743	3.430	3.426	3.442	3.399	3.449	208,630	3.4276	-0.23%
2008-08-07	0	8.800	8.770	8.810	8.760	8.880	163,500	1,438,570	8.7986	3.438	3.426	3.442	3.422	3.469	418,540	3.4371	-0.34%
2008-08-05	0	8.830	8.800	8.840	8.740	8.900	102,000	898,265	8.8065	3.449	3.438	3.453	3.414	3.477	261,107	3.4402	-0.11%
2008-08-04	0	8.840	8.840	8.850	8.800	8.900	83,000	734,480	8.8492	3.453	3.453	3.457	3.438	3.477	212,470	3.4569	-0.56%
2008-08-01	0	8.890	8.890	8.900	8.840	8.920	272,500	2,423,495	8.8936	3.473	3.473	3.477	3.453	3.485	697,566	3.4742	-0.34%
2008-07-31	0	8.920	8.850	8.920	8.730	8.930	401,500	3,548,485	8.8381	3.485	3.457	3.485	3.410	3.488	1,027,790	3.4525	2.41%
2008-07-30	0	8.710	8.710	8.720	8.700	8.750	103,500	903,180	8.7264	3.403	3.403	3.406	3.399	3.418	264,947	3.4089	0.23%
2008-07-29	0	8.690	8.630	8.690	8.590	8.700	69,600	601,357	8.6402	3.395	3.371	3.395	3.356	3.399	178,167	3.3752	0.46%
2008-07-28	0	8.650	8.640	8.700	8.480	8.670	148,100	1,270,429	8.5782	3.379	3.375	3.399	3.313	3.387	379,117	3.3510	1.53%
2008-07-25	0	8.520	8.510	8.520	8.480	8.520	143,000	1,215,660	8.5011	3.328	3.324	3.328	3.313	3.328	366,062	3.3209	-0.23%
2008-07-24	0	8.540	8.500	8.530	8.490	8.540	254,000	2,163,710	8.5185	3.336	3.320	3.332	3.317	3.336	650,208	3.3277	0.23%
2008-07-23	0	8.520	8.490	8.520	8.480	8.530	349,500	2,971,990	8.5035	3.328	3.317	3.328	3.313	3.332	894,676	3.3219	0.00%
2008-07-22	0	8.520	8.520	8.560	8.480	8.570	128,000	1,092,170	8.5326	3.328	3.328	3.344	3.313	3.348	327,664	3.3332	0.00%
2008-07-21	0	8.520	8.500	8.520	8.500	8.580	203,500	1,735,145	8.5265	3.328	3.320	3.328	3.320	3.352	520,935	3.3308	0.00%
2008-07-18	0	8.520	8.520	8.550	8.340	8.550	124,500	1,057,305	8.4924	3.328	3.328	3.340	3.258	3.340	318,704	3.3175	1.43%
2008-07-17	0	8.400	8.400	8.490	8.350	8.680	456,000	3,888,565	8.5276	3.281	3.281	3.317	3.262	3.391	1,167,303	3.3312	-1.06%
2008-07-16	0	8.490	8.470	8.500	8.440	8.600	276,000	2,345,165	8.4970	3.317	3.309	3.320	3.297	3.360	706,526	3.3193	0.24%
2008-07-15	0	8.470	8.470	8.500	8.470	8.690	303,500	2,591,825	8.5398	3.309	3.309	3.320	3.309	3.395	776,922	3.3360	-2.08%
2008-07-14	0	8.650	8.730	8.740	8.650	8.900	312,000	2,724,455	8.7322	3.379	3.410	3.414	3.379	3.477	798,681	3.4112	-1.48%
2008-07-11	0	8.780	8.770	8.780	8.650	8.860	292,500	2,560,605	8.7542	3.430	3.426	3.430	3.379	3.461	748,763	3.4198	1.04%
2008-07-10	0	8.690	8.680	8.690	8.290	8.700	669,500	5,732,375	8.5622	3.395	3.391	3.395	3.238	3.399	1,713,836	3.3448	4.32%
2008-07-09	0	8.330	8.330	8.360	8.250	8.400	1,203,000	9,994,810	8.3082	3.254	3.254	3.266	3.223	3.281	3,079,530	3.2456	1.22%
2008-07-08	0	8.230	8.220	8.330	8.200	8.400	31,500	262,330	8.3279	3.215	3.211	3.254	3.203	3.281	80,636	3.2533	-2.02%
2008-07-07	0	8.400	8.400	8.430	8.380	8.500	42,000	353,755	8.4227	3.281	3.281	3.293	3.274	3.320	107,515	3.2903	2.19%
2008-07-04	0	8.220	8.220	8.250	8.000	8.220	91,500	742,365	8.1133	3.211	3.211	3.223	3.125	3.211	234,229	3.1694	2.62%
2008-07-03	0	8.010	8.010	8.200	8.000	8.220	160,000	1,302,535	8.1408	3.129	3.129	3.203	3.125	3.211	409,580	3.1802	-3.14%
2008-07-02	0	8.270	8.270	8.280	8.270	8.280	68,000	562,980	8.2791	3.231	3.231	3.235	3.231	3.235	174,072	3.2342	-1.55%
2008-06-30	0	8.400	8.310	8.400	8.200	8.400	86,000	713,620	8.2979	3.281	3.246	3.281	3.203	3.281	220,149	3.2415	2.44%
2008-06-27	0	8.200	8.160	8.220	8.000	8.250	121,600	988,177	8.1265	3.203	3.188	3.211	3.125	3.223	311,281	3.1746	-0.24%
2008-06-26	0	8.220	8.220	8.400	8.210	8.210	2,000	16,420	8.2100	3.211	3.211	3.281	3.207	3.207	5,120	3.2072	0.24%
2008-06-25	0	8.200	8.200	8.500	8.200	8.330	67,800	560,450	8.2662	3.203	3.203	3.320	3.203	3.254	173,560	3.2292	-2.38%
2008-06-24	0	8.400	8.330	8.400	8.400	8.400	7,000	58,800	8.4000	3.281	3.254	3.281	3.281	3.281	17,919	3.2814	0.00%
2008-06-23	0	8.400	8.400	8.420	8.400	8.430	57,000	479,550	8.4132	3.281	3.281	3.289	3.281	3.293	145,913	3.2866	-2.78%
2008-06-20	0	8.640	8.580	8.640	8.400	8.660	148,000	1,268,525	8.5711	3.375	3.352	3.375	3.281	3.383	378,862	3.3483	0.70%
2008-06-19	0	8.580	8.500	8.580	8.380	8.580	89,400	757,418	8.4722	3.352	3.320	3.352	3.274	3.352	228,853	3.3096	3.13%
2008-06-18	0	8.320	8.320	8.420	8.190	8.400	147,500	1,228,970	8.3320	3.250	3.250	3.289	3.199	3.281	377,582	3.2548	1.46%
2008-06-17	0	8.200	8.190	8.290	8.150	8.360	344,400	2,834,902	8.2314	3.203	3.199	3.238	3.184	3.266	881,621	3.2156	-1.91%
2008-06-16	0	8.360	8.350	8.360	8.350	8.400	693,000	5,798,285	8.3669	3.266	3.262	3.266	3.262	3.281	1,773,993	3.2685	-0.48%
2008-06-13	0	8.400	8.380	8.400	8.380	8.450	182,000	1,530,265	8.4080	3.281	3.274	3.281	3.274	3.301	465,897	3.2846	-0.59%
2008-06-12	0	8.450	8.450	8.500	8.450	8.600	75,000	639,445	8.5259	3.301	3.301	3.320	3.301	3.360	191,991	3.3306	-2.31%
2008-06-11	0	8.650	8.620	8.650	8.500	8.840	115,000	994,415	8.6471	3.379	3.367	3.379	3.320	3.453	294,386	3.3779	0.46%
2008-06-10	0	8.610	8.600	8.710	8.600	8.710	140,500	1,218,560	8.6730	3.363	3.360	3.403	3.360	3.403	359,662	3.3881	-1.03%
2008-06-06	0	8.700	8.700	8.710	8.700	8.710	366,500	3,190,490	8.7053	3.399	3.399	3.403	3.399	3.403	938,194	3.4007	0.00%
2008-06-05	0	8.700	8.660	8.710	8.690	8.730	570,000	4,963,375	8.7077	3.399	3.383	3.403	3.395	3.410	1,459,129	3.4016	0.23%
2008-06-04	0	8.680	8.660	8.700	8.680	8.740	104,500	909,480	8.7032	3.391	3.383	3.399	3.391	3.414	267,507	3.3998	0.46%
2008-06-03	0	8.640	8.600	8.650	8.600	8.700	94,500	817,235	8.6480	3.375	3.360	3.379	3.360	3.399	241,908	3.3783	-0.80%
2008-06-02	0	8.710	8.700	8.720	8.710	8.740	93,500	815,690	8.7240	3.403	3.399	3.406	3.403	3.414	239,348	3.4080	-0.11%
2008-05-30	0	8.720	8.710	8.720	8.650	8.730	443,300	3,864,885	8.7184	3.406	3.403	3.406	3.379	3.410	1,134,793	3.4058	0.11%
2008-05-29	0	8.710	8.700	8.720	8.700	8.740	112,500	981,490	8.7244	3.403	3.399	3.406	3.399	3.414	287,986	3.4081	-0.11%
2008-05-28	0	8.720	8.720	8.730	8.700	8.900	307,500	2,681,705	8.7210	3.406	3.406	3.410	3.399	3.477	787,162	3.4068	0.00%
2008-05-27	0	8.720	8.720	8.750	8.720	8.750	318,500	2,777,485	8.7205	3.406	3.406	3.418	3.406	3.418	815,320	3.4066	0.00%
2008-05-26	0	8.720	8.710	8.720	8.710	8.750	229,000	1,996,940	8.7203	3.406	3.403	3.406	3.403	3.418	586,211	3.4065	-0.80%
2008-05-23	0	8.790	8.790	8.810	8.750	8.800	24,500	215,215	8.7843	3.434	3.434	3.442	3.418	3.438	62,717	3.4315	0.11%
2008-05-22	0	8.780	8.760	8.800	8.760	8.840	120,500	1,058,805	8.7868	3.430	3.422	3.438	3.422	3.453	308,465	3.4325	-0.79%
2008-05-21	0	8.850	8.810	8.990	8.810	9.000	28,000	248,535	8.8763	3.457	3.442	3.512	3.442	3.516	71,677	3.4675	-1.67%
2008-05-20	0	9.000	8.810	9.100	8.800	9.000	16,000	142,970	8.9356	3.516	3.442	3.555	3.438	3.516	40,958	3.4906	1.93%
2008-05-19	0	8.830	8.830	9.000	8.780	8.890	9,600	84,803	8.8336	3.449	3.449	3.516	3.430	3.473	24,575	3.4508	0.46%
2008-05-16	0	8.790	8.790	8.890	8.780	8.790	27,000	237,300	8.7889	3.434	3.434	3.473	3.430	3.434	69,117	3.4333	-0.34%
2008-05-15	0	8.820	8.790	8.820	8.800	8.860	115,500	1,019,620	8.8279	3.445	3.434	3.445	3.438	3.461	295,666	3.4486	-0.45%
2008-05-14	0	8.860	8.830	8.860	8.830	8.990	180,500	1,600,730	8.8683	3.461	3.449	3.461	3.449	3.512	462,057	3.4644	0.00%
2008-05-13	0	8.860	8.860	8.990	8.850	8.900	60,000	531,325	8.8554	3.461	3.461	3.512	3.457	3.477	153,593	3.4593	-1.45%
2008-05-09	0	8.990	8.900	8.990	8.820	9.000	10,000	89,320	8.9320	3.512	3.477	3.512	3.445	3.516	25,599	3.4892	2.16%
2008-05-08	0	8.800	8.800	9.000	8.800	8.960	79,500	703,400	8.8478	3.438	3.438	3.516	3.438	3.500	203,510	3.4563	-1.35%
2008-05-07	0	8.920	8.910	9.000	8.900	9.100	39,000	350,240	8.9805	3.485	3.481	3.516	3.477	3.555	99,835	3.5082	-0.45%
2008-05-06	0	8.960	8.900	8.960	8.960	9.100	15,000	135,080	9.0053	3.500	3.477	3.500	3.500	3.555	38,398	3.5179	-0.44%
2008-05-05	0	9.000	8.920	9.000	9.000	9.100	44,500	401,400	9.0202	3.516	3.485	3.516	3.516	3.555	113,914	3.5237	1.12%
2008-05-02	0	8.900	8.900	9.000	8.900	9.050	20,000	179,875	8.9938	3.477	3.477	3.516	3.477	3.535	51,198	3.5134	0.00%
2008-04-30	0	8.900	8.900	8.960	8.800	8.990	48,500	430,325	8.8727	3.477	3.477	3.500	3.438	3.512	124,154	3.4661	-1.11%
2008-04-29	0	9.000	8.900	9.000	8.900	9.000	30,500	271,890	8.9144	3.516	3.477	3.516	3.477	3.516	78,076	3.4824	2.27%
2008-04-28	0	8.800	8.800	8.900	8.800	9.000	174,000	1,561,615	8.9748	3.438	3.438	3.477	3.438	3.516	445,418	3.5060	-0.68%
2008-04-25	0	8.860	8.840	9.000	8.820	8.860	6,400	56,428	8.8169	3.461	3.453	3.516	3.445	3.461	16,383	3.4443	-2.74%
2008-04-24	0	9.110	8.830	9.110	9.120	9.150	13,000	118,680	9.1292	3.559	3.449	3.559	3.563	3.574	33,278	3.5663	1.22%
2008-04-23	0	9.000	8.850	9.100	8.800	9.000	15,000	133,805	8.9203	3.516	3.457	3.555	3.438	3.516	38,398	3.4847	2.27%
2008-04-22	0	8.800	8.740	8.840	8.700	8.800	63,500	555,990	8.7557	3.438	3.414	3.453	3.399	3.438	162,552	3.4204	-2.22%
2008-04-21	0	9.000	8.700	9.050	8.900	9.000	134,000	1,195,900	8.9246	3.516	3.399	3.535	3.477	3.516	343,023	3.4864	0.90%
2008-04-18	0	8.920	8.860	8.920	8.800	8.950	76,500	680,905	8.9007	3.485	3.461	3.485	3.438	3.496	195,830	3.4770	1.02%
2008-04-17	0	8.830	8.830	9.000	8.750	8.850	15,000	131,925	8.7950	3.449	3.449	3.516	3.418	3.457	38,398	3.4357	-1.34%
2008-04-16	0	8.950	8.950	9.000	8.950	9.050	34,500	311,500	9.0290	3.496	3.496	3.516	3.496	3.535	88,316	3.5271	-0.56%
2008-04-15	0	9.000	8.950	9.000	9.030	9.050	92,000	832,560	9.0496	3.516	3.496	3.516	3.528	3.535	235,509	3.5352	1.69%
2008-04-14	0	8.850	8.850	8.980	8.850	8.850	8,000	70,800	8.8500	3.457	3.457	3.508	3.457	3.457	20,479	3.4572	0.00%
2008-04-11	0	8.850	8.820	8.950	8.820	9.000	542,000	4,853,080	8.9540	3.457	3.445	3.496	3.445	3.516	1,387,452	3.4978	-1.67%
2008-04-10	0	9.000	9.000	9.050	9.000	9.050	28,500	257,780	9.0449	3.516	3.516	3.535	3.516	3.535	72,956	3.5333	-0.55%
2008-04-09	0	9.050	9.000	9.050	9.050	9.050	11,500	104,000	9.0435	3.535	3.516	3.535	3.535	3.535	29,439	3.5328	0.22%
2008-04-08	0	9.030	9.000	9.030	9.000	9.030	86,000	774,370	9.0043	3.528	3.516	3.528	3.516	3.528	220,149	3.5175	0.33%
2008-04-07	0	9.000	9.000	9.010	9.000	9.030	136,500	1,229,265	9.0056	3.516	3.516	3.520	3.516	3.528	349,423	3.5180	-0.33%
2008-04-03	0	9.030	9.030	9.050	9.000	9.030	15,500	139,715	9.0139	3.528	3.528	3.535	3.516	3.528	39,678	3.5212	0.67%
2008-04-02	0	8.970	8.920	9.000	8.970	9.010	58,000	522,020	9.0003	3.504	3.485	3.516	3.504	3.520	148,473	3.5159	1.59%
2008-04-01	0	8.830	8.880	8.990	8.700	8.990	47,000	415,340	8.8370	3.449	3.469	3.512	3.399	3.512	120,314	3.4521	0.34%
2008-03-31	0	8.800	8.710	9.000	8.700	8.800	4,000	35,000	8.7500	3.438	3.403	3.516	3.399	3.438	10,240	3.4181	0.92%
2008-03-28	0	8.720	8.720	8.900	8.500	8.900	22,000	194,200	8.8273	3.406	3.406	3.477	3.320	3.477	56,317	3.4483	1.40%
2008-03-27	0	8.600	8.600	9.000	-	-	0	0	-	3.360	3.360	3.516	-	-	0	-	0.00%
2008-03-26	0	8.600	8.600	8.800	8.600	8.600	11,000	94,600	8.6000	3.360	3.360	3.438	3.360	3.360	28,159	3.3595	0.00%
2008-03-25	0	8.600	8.600	8.800	8.360	8.500	25,000	210,980	8.4392	3.360	3.360	3.438	3.266	3.320	63,997	3.2967	2.63%
2008-03-20	0	8.380	8.380	8.700	8.350	8.500	56,500	472,735	8.3670	3.274	3.274	3.399	3.262	3.320	144,633	3.2685	-1.41%
2008-03-19	0	8.500	8.500	8.700	8.500	8.800	77,000	658,100	8.5468	3.320	3.320	3.399	3.320	3.438	197,110	3.3387	0.00%
2008-03-18	0	8.500	8.450	8.500	8.400	8.500	90,000	757,650	8.4183	3.320	3.301	3.320	3.281	3.320	230,389	3.2886	-1.16%
2008-03-17	0	8.600	8.500	8.600	8.300	8.800	66,500	561,060	8.4370	3.360	3.320	3.360	3.242	3.438	170,232	3.2959	-0.58%
2008-03-14	0	8.650	8.650	8.700	8.500	8.700	78,500	670,025	8.5354	3.379	3.379	3.399	3.320	3.399	200,950	3.3343	1.76%
2008-03-13	0	8.500	8.500	8.800	8.500	9.060	87,000	758,200	8.7149	3.320	3.320	3.438	3.320	3.539	222,709	3.4044	-5.56%
2008-03-12	0	9.000	8.940	9.000	8.950	9.100	27,000	242,525	8.9824	3.516	3.492	3.516	3.496	3.555	69,117	3.5089	0.00%
2008-03-11	0	9.000	9.000	9.300	8.500	9.000	134,000	1,175,230	8.7704	3.516	3.516	3.633	3.320	3.516	343,023	3.4261	2.27%
2008-03-10	0	8.800	8.800	8.960	8.500	9.000	268,000	2,320,860	8.6599	3.438	3.438	3.500	3.320	3.516	686,047	3.3829	-3.08%
2008-03-07	0	9.080	9.080	9.100	9.080	9.200	858,500	7,812,490	9.1002	3.547	3.547	3.555	3.547	3.594	2,197,653	3.5549	-1.30%
2008-03-06	0	9.200	9.200	9.250	9.200	9.360	450,500	4,152,270	9.2170	3.594	3.594	3.613	3.594	3.656	1,153,224	3.6006	-0.33%
2008-03-05	0	9.230	9.230	9.280	9.000	9.300	150,500	1,381,730	9.1809	3.606	3.606	3.625	3.516	3.633	385,261	3.5865	-0.65%
2008-03-04	0	9.290	9.250	9.300	9.250	9.300	19,500	181,185	9.2915	3.629	3.613	3.633	3.613	3.633	49,918	3.6297	-0.43%
2008-03-03	0	9.330	9.320	9.400	9.260	9.330	6,000	55,920	9.3200	3.645	3.641	3.672	3.617	3.645	15,359	3.6408	-0.32%
2008-02-29	0	9.360	9.310	9.430	9.310	9.450	264,500	2,481,510	9.3819	3.656	3.637	3.684	3.637	3.692	677,087	3.6650	-1.47%
2008-02-28	0	9.500	9.490	9.500	9.500	9.550	87,000	827,150	9.5075	3.711	3.707	3.711	3.711	3.731	222,709	3.7140	0.00%
2008-02-27	0	9.500	9.480	9.500	9.500	9.550	96,000	914,635	9.5274	3.711	3.703	3.711	3.711	3.731	245,748	3.7218	0.00%
2008-02-26	0	9.500	9.490	9.500	9.500	9.570	130,000	1,239,525	9.5348	3.711	3.707	3.711	3.711	3.738	332,784	3.7247	-2.36%
2008-02-25	0	9.730	9.560	9.750	9.700	9.850	43,000	419,025	9.7448	3.801	3.735	3.809	3.789	3.848	110,075	3.8067	-0.71%
2008-02-22	0	9.800	9.700	9.850	9.700	9.860	19,500	190,210	9.7544	3.828	3.789	3.848	3.789	3.852	49,918	3.8105	-0.51%
2008-02-21	0	9.850	9.780	9.850	9.850	9.850	5,604	55,199	9.8499	3.848	3.820	3.848	3.848	3.848	14,346	3.8478	0.72%
2008-02-20	0	9.780	9.650	9.780	9.780	9.850	56,000	549,450	9.8116	3.820	3.770	3.820	3.820	3.848	143,353	3.8328	0.00%
2008-02-19	0	9.780	9.730	9.780	9.550	9.780	7,500	72,860	9.7147	3.820	3.801	3.820	3.731	3.820	19,199	3.7950	0.82%
2008-02-18	0	9.700	9.650	9.700	9.600	9.700	21,000	203,285	9.6802	3.789	3.770	3.789	3.750	3.789	53,757	3.7815	1.89%
2008-02-15	0	9.520	9.520	9.700	9.520	9.850	119,500	1,161,690	9.7213	3.719	3.719	3.789	3.719	3.848	305,905	3.7976	-2.86%
2008-02-14	0	9.800	9.800	9.900	9.750	9.900	43,000	420,650	9.7826	3.828	3.828	3.867	3.809	3.867	110,075	3.8215	0.51%
2008-02-13	0	9.750	9.750	9.800	9.720	9.900	18,500	180,590	9.7616	3.809	3.809	3.828	3.797	3.867	47,358	3.8133	-0.10%
2008-02-12	0	9.760	9.760	9.900	9.680	9.760	55,000	535,830	9.7424	3.813	3.813	3.867	3.781	3.813	140,793	3.8058	-0.41%
2008-02-11	0	9.800	9.770	9.800	9.800	9.800	81,000	793,800	9.8000	3.828	3.817	3.828	3.828	3.828	207,350	3.8283	-1.01%
2008-02-06	0	9.900	9.800	9.900	9.760	9.900	131,500	1,291,965	9.8248	3.867	3.828	3.867	3.813	3.867	336,624	3.8380	0.00%
2008-02-05	0	9.900	9.880	9.910	9.900	9.960	37,000	366,330	9.9008	3.867	3.860	3.871	3.867	3.891	94,715	3.8677	-0.60%
2008-02-04	0	9.960	9.900	9.980	9.860	9.980	26,500	263,810	9.9551	3.891	3.867	3.899	3.852	3.899	67,837	3.8889	1.63%
2008-02-01	0	9.800	9.800	9.950	9.700	9.800	65,500	638,600	9.7496	3.828	3.828	3.887	3.789	3.828	167,672	3.8086	0.10%
2008-01-31	0	9.790	9.760	9.790	9.750	9.900	278,500	2,731,770	9.8089	3.824	3.813	3.824	3.809	3.867	712,925	3.8318	-1.61%
2008-01-30	0	9.950	9.900	10.00	9.950	10.18	122,500	1,228,890	10.032	3.887	3.867	3.906	3.887	3.977	313,585	3.9188	0.00%
2008-01-29	0	9.950	9.940	9.950	9.950	10.10	126,000	1,256,900	9.9754	3.887	3.883	3.887	3.887	3.946	322,544	3.8968	-1.49%
2008-01-28	0	10.10	10.08	10.18	10.10	10.40	104,500	1,062,770	10.170	3.946	3.938	3.977	3.946	4.063	267,507	3.9729	-0.98%
2008-01-25	0	10.20	10.20	10.40	10.10	10.24	139,000	1,416,410	10.190	3.985	3.985	4.063	3.946	4.000	355,823	3.9807	0.79%
2008-01-24	0	10.12	10.10	10.20	10.04	10.22	386,500	3,930,640	10.170	3.953	3.946	3.985	3.922	3.992	989,392	3.9728	-0.98%
2008-01-23	0	10.22	10.22	10.30	10.20	10.40	180,000	1,840,940	10.227	3.992	3.992	4.024	3.985	4.063	460,778	3.9953	4.29%
2008-01-22	0	9.800	9.800	10.00	9.800	10.36	590,500	5,887,230	9.9699	3.828	3.828	3.906	3.828	4.047	1,511,606	3.8947	-5.95%
2008-01-21	0	10.42	10.42	10.44	10.42	10.50	67,600	705,182	10.432	4.071	4.071	4.078	4.071	4.102	173,048	4.0751	0.19%
2008-01-18	0	10.40	10.40	10.42	10.36	10.40	66,000	686,200	10.397	4.063	4.063	4.071	4.047	4.063	168,952	4.0615	-1.33%
2008-01-17	0	10.54	10.54	10.58	10.40	10.54	149,500	1,561,320	10.444	4.117	4.117	4.133	4.063	4.117	382,701	4.0797	0.38%
2008-01-16	0	10.50	10.50	10.52	10.50	10.60	350,000	3,685,270	10.529	4.102	4.102	4.110	4.102	4.141	895,956	4.1132	-2.96%
2008-01-15	0	10.82	10.82	10.90	10.80	11.00	156,200	1,690,300	10.821	4.227	4.227	4.258	4.219	4.297	399,852	4.2273	0.19%
2008-01-14	0	10.80	10.80	10.82	10.80	10.82	175,400	1,894,320	10.800	4.219	4.219	4.227	4.219	4.227	449,002	4.2190	0.00%
2008-01-11	0	10.80	10.80	10.82	10.78	11.00	489,500	5,291,050	10.809	4.219	4.219	4.227	4.211	4.297	1,253,059	4.2225	-1.28%
2008-01-10	0	10.94	10.90	10.96	10.80	10.96	134,500	1,455,040	10.818	4.274	4.258	4.281	4.219	4.281	344,303	4.2260	0.55%
2008-01-09	0	10.88	10.84	10.94	10.80	10.94	81,100	879,238	10.841	4.250	4.235	4.274	4.219	4.274	207,606	4.2351	0.74%
2008-01-08	0	10.80	10.80	10.88	10.80	11.00	104,000	1,128,190	10.848	4.219	4.219	4.250	4.219	4.297	266,227	4.2377	-0.74%
2008-01-07	0	10.88	10.88	11.00	10.80	11.00	158,000	1,712,410	10.838	4.250	4.250	4.297	4.219	4.297	404,460	4.2338	-1.09%
2008-01-04	0	11.00	10.98	11.00	10.80	11.20	300,500	3,282,990	10.925	4.297	4.289	4.297	4.219	4.375	769,242	4.2678	1.66%
2008-01-03	0	10.82	10.80	10.82	10.60	11.00	80,000	859,050	10.738	4.227	4.219	4.227	4.141	4.297	204,790	4.1948	0.19%
2008-01-02	0	10.80	10.70	10.90	10.70	10.80	51,000	548,400	10.753	4.219	4.180	4.258	4.180	4.219	130,554	4.2006	0.00%
2007-12-31	0	10.80	10.80	10.86	10.70	10.86	44,000	474,800	10.791	4.219	4.219	4.242	4.180	4.242	112,635	4.2154	0.00%
2007-12-28	0	10.80	10.80	10.86	10.40	10.86	144,500	1,535,730	10.628	4.219	4.219	4.242	4.063	4.242	369,902	4.1517	0.00%
2007-12-27	0	10.80	10.80	10.90	10.64	10.82	126,500	1,356,070	10.720	4.219	4.219	4.258	4.156	4.227	323,824	4.1877	0.93%
2007-12-24	0	10.70	10.66	10.70	10.50	10.80	38,000	408,990	10.763	4.180	4.164	4.180	4.102	4.219	97,275	4.2045	0.00%
2007-12-21	0	10.70	10.70	10.76	10.70	10.80	230,500	2,466,890	10.702	4.180	4.180	4.203	4.180	4.219	590,051	4.1808	-0.56%
2007-12-20	0	10.76	10.70	10.76	10.44	11.00	306,200	3,258,718	10.642	4.203	4.180	4.203	4.078	4.297	783,834	4.1574	0.56%
2007-12-19	0	10.70	10.66	10.70	10.66	11.00	47,500	508,800	10.712	4.180	4.164	4.180	4.164	4.297	121,594	4.1844	0.00%
2007-12-18	0	10.70	10.70	10.76	10.62	10.84	149,500	1,604,400	10.732	4.180	4.180	4.203	4.149	4.235	382,701	4.1923	-1.47%
2007-12-17	0	10.86	10.86	10.92	10.60	11.10	105,500	1,147,750	10.879	4.242	4.242	4.266	4.141	4.336	270,067	4.2499	-2.69%
2007-12-14	0	11.16	11.14	11.16	10.60	11.40	426,000	4,734,850	11.115	4.360	4.352	4.360	4.141	4.453	1,090,507	4.3419	0.54%
2007-12-13	0	11.10	11.10	11.30	10.74	11.48	856,900	9,540,980	11.134	4.336	4.336	4.414	4.196	4.485	2,193,557	4.3495	0.54%
2007-12-12	0	11.04	11.02	11.20	10.50	11.28	888,500	9,687,010	10.903	4.313	4.305	4.375	4.102	4.406	2,274,449	4.2591	5.34%
2007-12-11	0	10.48	10.44	10.48	10.38	10.64	143,100	1,497,946	10.468	4.094	4.078	4.094	4.055	4.156	366,318	4.0892	0.29%
2007-12-10	0	10.64	10.64	10.66	10.54	10.82	350,000	3,748,640	10.710	4.082	4.082	4.090	4.044	4.151	912,246	4.1092	0.95%
2007-12-07	0	10.54	10.52	10.54	10.46	10.60	206,000	2,165,830	10.514	4.044	4.036	4.044	4.013	4.067	536,922	4.0338	-0.57%
2007-12-06	0	10.60	10.58	10.60	10.36	10.60	326,000	3,421,290	10.495	4.067	4.059	4.067	3.975	4.067	849,692	4.0265	1.73%
2007-12-05	0	10.42	10.42	10.46	10.22	10.42	546,000	5,668,440	10.382	3.998	3.998	4.013	3.921	3.998	1,423,104	3.9832	1.96%
2007-12-04	0	10.22	10.16	10.20	10.00	10.30	318,000	3,243,560	10.200	3.921	3.898	3.913	3.837	3.952	828,841	3.9134	2.51%
2007-12-03	0	9.970	9.950	9.970	9.750	9.970	329,400	3,262,840	9.9054	3.825	3.817	3.825	3.741	3.825	858,554	3.8004	2.57%
2007-11-30	0	9.720	9.710	9.750	9.620	9.750	599,500	5,809,350	9.6903	3.729	3.725	3.741	3.691	3.741	1,562,548	3.7179	0.93%
2007-11-29	0	9.630	9.600	9.630	9.550	9.660	889,000	8,555,550	9.6238	3.695	3.683	3.695	3.664	3.706	2,317,106	3.6923	-0.21%
2007-11-28	0	9.650	9.640	9.650	9.500	9.750	459,500	4,426,265	9.6328	3.702	3.699	3.702	3.645	3.741	1,197,649	3.6958	1.15%
2007-11-27	0	9.540	9.540	9.600	9.400	9.900	437,200	4,207,930	9.6247	3.660	3.660	3.683	3.606	3.798	1,139,526	3.6927	1.27%
2007-11-26	0	9.420	9.420	9.660	9.300	9.690	111,000	1,045,070	9.4150	3.614	3.614	3.706	3.568	3.718	289,312	3.6123	0.96%
2007-11-23	0	9.330	9.300	9.400	9.330	9.330	15,000	139,950	9.3300	3.580	3.568	3.606	3.580	3.580	39,096	3.5796	0.00%
2007-11-22	0	9.330	9.330	9.390	9.300	9.400	128,500	1,203,975	9.3695	3.580	3.580	3.603	3.568	3.606	334,925	3.5948	-0.53%
2007-11-21	0	9.380	9.380	9.390	9.200	9.400	421,500	3,888,090	9.2244	3.599	3.599	3.603	3.530	3.606	1,098,605	3.5391	-1.05%
2007-11-20	0	9.480	9.480	9.510	9.460	9.550	63,520	603,658	9.5034	3.637	3.637	3.649	3.630	3.664	165,560	3.6462	-1.96%
2007-11-19	0	9.670	9.650	9.690	9.560	9.720	32,000	307,510	9.6097	3.710	3.702	3.718	3.668	3.729	83,405	3.6869	-0.10%
2007-11-16	0	9.680	9.640	9.690	9.400	9.770	72,000	694,835	9.6505	3.714	3.699	3.718	3.606	3.748	187,662	3.7026	2.87%
2007-11-15	0	9.410	9.410	9.460	9.300	9.440	73,000	685,675	9.3928	3.610	3.610	3.630	3.568	3.622	190,269	3.6037	1.18%
2007-11-14	0	9.300	9.260	9.300	9.250	9.300	48,500	450,095	9.2803	3.568	3.553	3.568	3.549	3.568	126,411	3.5606	0.54%
2007-11-13	0	9.250	9.250	9.300	9.150	9.250	66,100	607,104	9.1846	3.549	3.549	3.568	3.511	3.549	172,284	3.5239	-0.54%
2007-11-12	0	9.300	9.300	9.380	9.100	9.230	53,500	489,410	9.1479	3.568	3.568	3.599	3.491	3.541	139,443	3.5097	0.00%
2007-11-09	0	9.300	9.260	9.300	9.220	9.400	56,000	521,220	9.3075	3.568	3.553	3.568	3.537	3.606	145,959	3.5710	-0.64%
2007-11-08	0	9.360	9.360	9.400	9.350	9.500	208,000	1,952,770	9.3883	3.591	3.591	3.606	3.587	3.645	542,135	3.6020	-1.58%
2007-11-07	0	9.510	9.510	9.600	9.400	9.720	178,000	1,702,380	9.5639	3.649	3.649	3.683	3.606	3.729	463,942	3.6694	-1.14%
2007-11-06	0	9.620	9.620	9.700	9.610	9.630	89,000	855,655	9.6141	3.691	3.691	3.722	3.687	3.695	231,971	3.6886	0.10%
2007-11-05	0	9.610	9.560	9.610	9.600	9.700	86,900	837,879	9.6419	3.687	3.668	3.687	3.683	3.722	226,498	3.6993	-0.10%
2007-11-02	0	9.620	9.620	9.630	9.610	9.680	82,800	798,565	9.6445	3.691	3.691	3.695	3.687	3.714	215,811	3.7003	-0.82%
2007-11-01	0	9.700	9.610	9.700	9.600	9.700	96,500	933,465	9.6732	3.722	3.687	3.722	3.683	3.722	251,519	3.7113	0.41%
2007-10-31	0	9.660	9.660	9.700	9.650	9.700	74,000	715,250	9.6655	3.706	3.706	3.722	3.702	3.722	192,875	3.7084	0.00%
2007-10-30	0	9.660	9.660	9.700	9.650	9.900	129,500	1,261,065	9.7380	3.706	3.706	3.722	3.702	3.798	337,531	3.7361	-0.41%
2007-10-29	0	9.700	9.700	9.750	9.670	9.800	635,500	6,171,395	9.7111	3.722	3.722	3.741	3.710	3.760	1,656,379	3.7258	0.31%
2007-10-26	0	9.670	9.670	9.680	9.660	9.720	217,000	2,103,100	9.6917	3.710	3.710	3.714	3.706	3.729	565,593	3.7184	-0.31%
2007-10-25	0	9.700	9.690	9.710	9.700	9.700	162,500	1,576,350	9.7006	3.722	3.718	3.725	3.722	3.722	423,543	3.7218	0.00%
2007-10-24	0	9.700	9.700	9.740	9.700	9.780	164,000	1,594,555	9.7229	3.722	3.722	3.737	3.722	3.752	427,453	3.7304	-0.51%
2007-10-23	0	9.750	9.750	9.790	9.750	9.800	210,500	2,054,670	9.7609	3.741	3.741	3.756	3.741	3.760	548,651	3.7449	1.67%
2007-10-22	0	9.590	9.550	9.590	9.500	9.820	163,000	1,558,175	9.5594	3.679	3.664	3.679	3.645	3.768	424,846	3.6676	-1.13%
2007-10-18	0	9.700	9.660	9.790	9.630	9.700	146,260	1,413,218	9.6624	3.722	3.706	3.756	3.695	3.722	381,215	3.7071	0.73%
2007-10-17	0	9.630	9.620	9.630	9.610	9.650	170,000	1,636,250	9.6250	3.695	3.691	3.695	3.687	3.702	443,091	3.6928	-0.21%
2007-10-16	0	9.650	9.650	9.680	9.600	9.740	81,700	791,924	9.6931	3.702	3.702	3.714	3.683	3.737	212,944	3.7189	-0.72%
2007-10-15	0	9.720	9.720	9.740	9.710	9.800	206,500	2,009,700	9.7322	3.729	3.729	3.737	3.725	3.760	538,225	3.7339	-0.41%
2007-10-12	0	9.760	9.710	9.760	9.730	9.780	81,500	795,090	9.7557	3.745	3.725	3.745	3.733	3.752	212,423	3.7430	-0.20%
2007-10-11	0	9.780	9.770	9.780	9.750	9.820	170,000	1,664,810	9.7930	3.752	3.748	3.752	3.741	3.768	443,091	3.7573	-1.01%
2007-10-10	0	9.880	9.820	9.880	9.800	10.00	49,500	489,735	9.8936	3.791	3.768	3.791	3.760	3.837	129,018	3.7959	0.71%
2007-10-09	0	9.810	9.810	9.830	9.800	9.820	64,000	627,500	9.8047	3.764	3.764	3.771	3.760	3.768	166,811	3.7617	0.10%
2007-10-08	0	9.800	9.780	9.800	9.780	9.810	170,500	1,669,875	9.7940	3.760	3.752	3.760	3.752	3.764	444,394	3.7576	0.20%
2007-10-05	0	9.780	9.780	9.790	9.780	9.810	50,500	494,630	9.7947	3.752	3.752	3.756	3.752	3.764	131,624	3.7579	0.10%
2007-10-04	0	9.770	9.770	9.780	9.750	9.900	94,000	919,555	9.7825	3.748	3.748	3.752	3.741	3.798	245,003	3.7532	-0.41%
2007-10-03	0	9.810	9.800	9.810	9.700	9.900	489,400	4,789,735	9.7870	3.764	3.760	3.764	3.722	3.798	1,275,581	3.7549	-0.91%
2007-10-02	0	9.900	9.800	10.00	9.900	10.06	259,500	2,595,370	10.001	3.798	3.760	3.837	3.798	3.860	676,366	3.8372	-1.79%
2007-09-28	0	10.08	10.00	10.08	10.00	10.18	135,972	1,365,595	10.043	3.867	3.837	3.867	3.837	3.906	354,400	3.8533	0.60%
2007-09-27	0	10.02	10.00	10.02	10.00	10.20	89,000	892,820	10.032	3.844	3.837	3.844	3.837	3.913	231,971	3.8488	0.00%
2007-09-25	0	10.02	10.04	10.06	10.00	10.10	152,000	1,524,850	10.032	3.844	3.852	3.860	3.837	3.875	396,176	3.8489	0.20%
2007-09-24	0	10.00	10.00	10.02	10.00	10.10	184,000	1,842,760	10.015	3.837	3.837	3.844	3.837	3.875	479,581	3.8424	0.70%
2007-09-21	0	9.930	9.890	9.930	9.850	9.950	73,400	726,255	9.8945	3.810	3.794	3.810	3.779	3.817	191,311	3.7962	0.30%
2007-09-20	0	9.900	9.900	9.940	9.850	9.950	258,100	2,557,310	9.9082	3.798	3.798	3.814	3.779	3.817	672,717	3.8015	0.92%
2007-09-19	0	9.810	9.760	9.810	9.500	9.980	83,500	811,785	9.7220	3.764	3.745	3.764	3.645	3.829	217,636	3.7300	1.13%
2007-09-18	0	9.700	9.680	9.770	9.700	9.770	97,500	946,965	9.7125	3.722	3.714	3.748	3.722	3.748	254,126	3.7264	-0.21%
2007-09-17	0	9.720	9.700	9.770	9.720	9.880	224,500	2,191,040	9.7596	3.729	3.722	3.748	3.729	3.791	585,141	3.7445	-1.12%
2007-09-14	0	9.830	9.830	9.980	9.780	10.10	77,700	771,555	9.9299	3.771	3.771	3.829	3.752	3.875	202,519	3.8098	-0.51%
2007-09-13	0	9.880	9.880	9.890	9.850	10.16	26,000	257,415	9.9006	3.791	3.791	3.794	3.779	3.898	67,767	3.7985	0.30%
2007-09-12	0	9.850	9.850	9.870	9.830	10.00	63,000	621,335	9.8625	3.779	3.779	3.787	3.771	3.837	164,204	3.7839	0.41%
2007-09-11	0	9.810	9.810	9.830	9.810	10.10	86,000	847,675	9.8567	3.764	3.764	3.771	3.764	3.875	224,152	3.7817	0.10%
2007-09-10	0	9.800	9.800	9.900	9.770	9.850	150,000	1,473,455	9.8230	3.760	3.760	3.798	3.748	3.779	390,963	3.7688	-1.31%
2007-09-07	0	9.930	9.920	9.930	9.800	9.940	153,500	1,510,555	9.8407	3.810	3.806	3.810	3.760	3.814	400,085	3.7756	0.30%
2007-09-06	0	9.900	9.860	9.900	9.840	10.00	140,000	1,380,960	9.8640	3.798	3.783	3.798	3.775	3.837	364,899	3.7845	-0.70%
2007-09-05	0	9.970	9.870	9.970	9.860	10.02	63,000	628,520	9.9765	3.825	3.787	3.825	3.783	3.844	164,204	3.8277	1.53%
2007-09-04	0	9.820	9.820	9.870	9.810	9.880	51,700	508,575	9.8370	3.768	3.768	3.787	3.764	3.791	134,752	3.7742	0.10%
2007-09-03	0	9.810	9.810	9.900	9.790	10.20	47,000	467,695	9.9510	3.764	3.764	3.798	3.756	3.913	122,502	3.8179	0.20%
2007-08-31	0	9.790	9.780	9.800	9.750	9.800	81,500	797,000	9.7791	3.756	3.752	3.760	3.741	3.760	212,423	3.7519	-0.51%
2007-08-30	0	9.840	9.830	9.850	9.800	9.900	37,000	363,490	9.8241	3.775	3.771	3.779	3.760	3.798	96,437	3.7692	0.61%
2007-08-29	0	9.780	9.750	9.780	9.610	10.00	57,500	560,435	9.7467	3.752	3.741	3.752	3.687	3.837	149,869	3.7395	-2.78%
2007-08-28	0	10.06	10.04	10.06	9.900	10.06	97,000	968,150	9.9809	3.860	3.852	3.860	3.798	3.860	252,823	3.8294	0.20%
2007-08-27	0	10.04	10.00	10.04	10.04	10.28	186,300	1,879,470	10.088	3.852	3.837	3.852	3.852	3.944	485,576	3.8706	0.90%
2007-08-24	0	9.950	9.850	9.970	9.950	10.00	36,820	367,483	9.9805	3.817	3.779	3.825	3.817	3.837	95,968	3.8292	0.30%
2007-08-23	0	9.920	9.920	9.930	9.850	10.00	131,000	1,301,545	9.9355	3.806	3.806	3.810	3.779	3.837	341,441	3.8119	0.81%
2007-08-22	0	9.840	9.800	9.900	9.600	9.840	74,500	725,920	9.7439	3.775	3.760	3.798	3.683	3.775	194,178	3.7384	2.93%
2007-08-21	0	9.800	9.750	9.800	9.800	9.980	74,500	734,700	9.8617	3.668	3.649	3.668	3.668	3.735	199,053	3.6910	1.55%
2007-08-20	0	9.650	9.650	9.700	9.600	10.00	83,000	812,825	9.7931	3.612	3.612	3.630	3.593	3.743	221,764	3.6653	3.76%
2007-08-17	0	9.300	9.300	9.360	9.220	9.550	583,000	5,454,295	9.3556	3.481	3.481	3.503	3.451	3.574	1,557,689	3.5015	-2.72%
2007-08-16	0	9.560	9.560	9.580	9.450	9.800	292,500	2,786,900	9.5279	3.578	3.578	3.586	3.537	3.668	781,517	3.5660	-4.40%
2007-08-15	0	10.00	9.920	10.00	9.900	10.24	216,000	2,174,530	10.067	3.743	3.713	3.743	3.705	3.833	577,120	3.7679	-2.34%
2007-08-14	0	10.24	10.24	10.26	10.22	10.24	41,400	423,850	10.238	3.833	3.833	3.840	3.825	3.833	110,615	3.8318	0.00%
2007-08-13	0	10.24	10.24	10.26	10.22	10.38	115,900	1,186,678	10.239	3.833	3.833	3.840	3.825	3.885	309,668	3.8321	0.20%
2007-08-10	0	10.22	10.18	10.22	10.20	10.34	270,000	2,763,710	10.236	3.825	3.810	3.825	3.818	3.870	721,400	3.8310	-0.78%
2007-08-09	0	10.30	10.26	10.30	10.28	10.40	48,500	500,050	10.310	3.855	3.840	3.855	3.848	3.892	129,585	3.8589	0.00%
2007-08-08	0	10.30	10.28	10.30	10.20	10.50	43,500	448,320	10.306	3.855	3.848	3.855	3.818	3.930	116,226	3.8573	1.98%
2007-08-07	0	10.10	10.08	10.10	10.10	10.16	202,000	2,043,190	10.115	3.780	3.773	3.780	3.780	3.803	539,714	3.7857	0.80%
2007-08-06	0	10.02	10.02	10.04	10.00	10.40	306,500	3,113,020	10.157	3.750	3.750	3.758	3.743	3.892	818,922	3.8014	-3.09%
2007-08-03	0	10.34	10.26	10.34	10.26	10.48	49,500	513,850	10.381	3.870	3.840	3.870	3.840	3.922	132,257	3.8852	0.00%
2007-08-02	0	10.34	10.12	10.36	10.20	10.50	166,500	1,712,710	10.287	3.870	3.788	3.877	3.818	3.930	444,863	3.8500	2.17%
2007-08-01	0	10.12	10.12	10.20	10.10	10.60	342,000	3,518,300	10.287	3.788	3.788	3.818	3.780	3.967	913,773	3.8503	-3.07%
2007-07-31	0	10.44	10.36	10.44	10.34	10.56	108,100	1,123,220	10.391	3.907	3.877	3.907	3.870	3.952	288,827	3.8889	1.95%
2007-07-30	0	10.24	10.24	10.30	10.20	10.36	193,000	1,976,480	10.241	3.833	3.833	3.855	3.818	3.877	515,667	3.8329	-1.35%
2007-07-27	0	10.38	10.36	10.38	10.30	10.44	392,500	4,074,330	10.380	3.885	3.877	3.885	3.855	3.907	1,048,702	3.8851	-0.95%
2007-07-26	0	10.48	10.46	10.48	10.46	10.66	109,400	1,149,064	10.503	3.922	3.915	3.922	3.915	3.990	292,301	3.9311	-0.19%
2007-07-25	0	10.50	10.50	10.52	10.40	10.70	409,000	4,310,810	10.540	3.930	3.930	3.937	3.892	4.005	1,092,787	3.9448	-1.87%
2007-07-24	0	10.70	10.66	10.70	10.64	10.72	86,000	917,330	10.667	4.005	3.990	4.005	3.982	4.012	229,779	3.9922	0.00%
2007-07-23	0	10.70	10.60	10.72	10.56	10.72	352,000	3,741,970	10.631	4.005	3.967	4.012	3.952	4.012	940,492	3.9787	-0.19%
2007-07-20	0	10.72	10.72	10.76	10.70	10.76	114,500	1,228,140	10.726	4.012	4.012	4.027	4.005	4.027	305,927	4.0145	0.19%
2007-07-19	0	10.70	10.70	10.74	10.70	10.80	135,000	1,451,020	10.748	4.005	4.005	4.020	4.005	4.042	360,700	4.0228	-0.93%
2007-07-18	0	10.80	10.72	10.80	10.70	10.80	263,500	2,829,720	10.739	4.042	4.012	4.042	4.005	4.042	704,033	4.0193	0.00%
2007-07-17	0	10.80	10.76	10.80	10.70	10.90	289,000	3,112,460	10.770	4.042	4.027	4.042	4.005	4.080	772,165	4.0308	-1.28%
2007-07-16	0	10.94	10.84	10.88	10.88	11.04	766,500	8,417,150	10.981	4.095	4.057	4.072	4.072	4.132	2,047,974	4.1100	-0.55%
2007-07-13	0	11.00	10.98	11.02	10.80	11.20	755,000	8,307,090	11.003	4.117	4.110	4.124	4.042	4.192	2,017,248	4.1180	0.00%
2007-07-12	0	11.00	11.00	11.04	10.88	11.30	901,300	9,941,740	11.030	4.117	4.117	4.132	4.072	4.229	2,408,140	4.1284	1.10%
2007-07-11	0	10.88	10.86	10.88	10.38	10.88	326,900	3,509,002	10.734	4.072	4.065	4.072	3.885	4.072	873,428	4.0175	2.06%
2007-07-10	0	10.66	10.66	10.68	10.64	10.70	450,500	4,815,620	10.690	3.990	3.990	3.997	3.982	4.005	1,203,669	4.0008	0.19%
2007-07-09	0	10.64	10.64	10.66	10.54	10.68	814,000	8,657,910	10.636	3.982	3.982	3.990	3.945	3.997	2,174,887	3.9809	0.95%
2007-07-06	0	10.54	10.54	10.58	10.54	10.68	334,500	3,539,180	10.581	3.945	3.945	3.960	3.945	3.997	893,734	3.9600	0.38%
2007-07-05	0	10.50	10.48	10.50	10.48	10.62	170,600	1,797,570	10.537	3.930	3.922	3.930	3.922	3.975	455,818	3.9436	-1.13%
2007-07-04	0	10.62	10.62	10.70	10.40	10.70	258,900	2,733,110	10.557	3.975	3.975	4.005	3.892	4.005	691,742	3.9511	2.12%
2007-07-03	0	10.40	10.38	10.40	10.36	10.50	146,500	1,526,960	10.423	3.892	3.885	3.892	3.877	3.930	391,426	3.9010	0.39%
2007-06-29	0	10.36	10.36	10.40	10.36	10.50	125,500	1,308,090	10.423	3.877	3.877	3.892	3.877	3.930	335,317	3.9011	-1.52%
2007-06-28	0	10.52	10.48	10.52	10.30	10.54	57,260	600,980	10.496	3.937	3.922	3.937	3.855	3.945	152,990	3.9282	0.96%
2007-06-27	0	10.42	10.42	10.60	10.40	10.70	64,382	679,263	10.551	3.900	3.900	3.967	3.892	4.005	172,019	3.9488	-1.70%
2007-06-26	0	10.60	10.56	10.60	10.56	10.60	26,900	284,814	10.588	3.967	3.952	3.967	3.952	3.967	71,873	3.9628	0.38%
2007-06-25	0	10.56	10.54	10.58	10.52	10.70	128,500	1,363,210	10.609	3.952	3.945	3.960	3.937	4.005	343,333	3.9705	-2.22%
2007-06-22	0	10.80	10.70	10.80	10.70	10.82	348,005	3,757,404	10.797	4.042	4.005	4.042	4.005	4.050	929,818	4.0410	0.00%
2007-06-21	0	10.80	10.80	10.82	10.72	10.94	362,500	3,917,760	10.808	4.042	4.042	4.050	4.012	4.095	968,546	4.0450	-0.37%
2007-06-20	0	10.84	10.84	10.86	10.50	10.84	376,300	4,011,040	10.659	4.057	4.057	4.065	3.930	4.057	1,005,418	3.9894	3.24%
2007-06-18	0	10.50	10.48	10.50	10.30	10.58	309,500	3,245,720	10.487	3.930	3.922	3.930	3.855	3.960	826,938	3.9250	3.14%
2007-06-15	0	10.18	10.18	10.30	10.16	10.46	665,400	6,807,082	10.230	3.810	3.810	3.855	3.803	3.915	1,777,850	3.8288	-2.68%
2007-06-14	0	10.46	10.42	10.46	10.40	10.50	224,500	2,347,140	10.455	3.915	3.900	3.915	3.892	3.930	599,831	3.9130	0.00%
2007-06-13	0	10.46	10.44	10.46	10.46	10.50	153,000	1,605,040	10.490	3.915	3.907	3.915	3.915	3.930	408,793	3.9263	-0.19%
2007-06-12	0	10.48	10.40	10.48	10.32	10.50	354,000	3,692,760	10.432	3.922	3.892	3.922	3.862	3.930	945,835	3.9042	0.00%
2007-06-11	0	10.48	10.48	10.50	10.46	10.58	246,200	2,587,530	10.510	3.922	3.922	3.930	3.915	3.960	657,810	3.9336	-0.76%
2007-06-08	0	10.56	10.54	10.60	10.54	10.60	196,500	2,074,520	10.557	3.952	3.945	3.967	3.945	3.967	525,019	3.9513	-0.56%
2007-06-07	0	10.62	10.60	10.76	10.56	10.70	256,000	2,718,380	10.619	3.975	3.967	4.027	3.952	4.005	683,994	3.9743	0.00%
2007-06-06	0	10.62	10.60	10.62	10.50	10.70	211,250	2,244,850	10.627	3.975	3.967	3.975	3.930	4.005	564,429	3.9772	1.34%
2007-06-05	0	10.48	10.48	10.50	10.40	10.74	267,000	2,812,310	10.533	3.922	3.922	3.930	3.892	4.020	713,384	3.9422	-1.13%
2007-06-04	0	10.60	10.62	10.78	10.60	10.90	615,500	6,649,830	10.804	3.967	3.975	4.035	3.967	4.080	1,644,524	4.0436	-2.03%
2007-06-01	0	10.82	10.78	10.82	10.76	10.88	1,732,500	18,733,070	10.813	4.050	4.035	4.050	4.027	4.072	4,628,982	4.0469	-0.37%
2007-05-31	0	10.86	10.82	10.86	10.80	10.90	306,000	3,320,970	10.853	4.065	4.050	4.065	4.042	4.080	817,587	4.0619	-0.18%
2007-05-30	0	10.88	10.86	10.90	10.86	10.94	266,000	2,897,000	10.891	4.072	4.065	4.080	4.065	4.095	710,712	4.0762	-0.55%
2007-05-29	0	10.94	10.92	10.94	10.92	10.94	198,500	2,170,890	10.936	4.095	4.087	4.095	4.087	4.095	530,362	4.0932	-0.18%
2007-05-28	0	10.96	10.96	11.00	10.96	11.02	115,500	1,270,040	10.996	4.102	4.102	4.117	4.102	4.124	308,599	4.1155	0.00%
2007-05-25	0	10.96	10.90	10.96	10.90	11.00	782,000	8,617,980	11.020	4.102	4.080	4.102	4.080	4.117	2,089,388	4.1246	-1.79%
2007-05-23	0	11.16	11.14	11.16	11.10	11.20	168,000	1,876,772	11.171	4.177	4.169	4.177	4.154	4.192	448,871	4.1811	0.00%
2007-05-22	0	11.16	11.16	11.24	11.10	11.28	36,500	407,600	11.167	4.177	4.177	4.207	4.154	4.222	97,523	4.1795	-1.06%
2007-05-21	0	11.28	11.28	11.30	11.26	11.30	28,000	315,890	11.282	4.222	4.222	4.229	4.214	4.229	74,812	4.2225	-0.70%
2007-05-18	0	11.36	11.36	11.38	11.26	11.36	112,300	1,269,150	11.301	4.252	4.252	4.259	4.214	4.252	300,049	4.2298	0.53%
2007-05-17	0	11.30	11.28	11.30	11.36	11.36	43,500	494,160	11.360	4.229	4.222	4.229	4.252	4.252	116,226	4.2517	-0.88%
2007-05-16	0	11.40	11.36	11.40	11.36	11.42	150,600	1,711,940	11.367	4.267	4.252	4.267	4.252	4.274	402,381	4.2545	0.00%
2007-05-15	0	11.40	11.40	11.42	11.26	11.42	175,000	1,989,660	11.369	4.267	4.267	4.274	4.214	4.274	467,574	4.2553	1.42%
2007-05-14	0	11.24	11.24	11.30	11.24	11.40	64,000	721,830	11.279	4.207	4.207	4.229	4.207	4.267	170,998	4.2213	-1.06%
2007-05-11	0	11.36	11.28	11.38	11.10	11.40	53,500	602,250	11.257	4.252	4.222	4.259	4.154	4.267	142,944	4.2132	-0.18%
2007-05-10	0	11.38	11.22	11.38	11.30	11.46	37,000	421,040	11.379	4.259	4.199	4.259	4.229	4.289	98,858	4.2590	-0.18%
2007-05-09	0	11.40	11.40	11.48	11.40	11.40	60,300	687,375	11.399	4.267	4.267	4.297	4.267	4.267	161,113	4.2664	0.00%
2007-05-08	0	11.40	11.32	11.40	11.30	11.48	48,000	546,160	11.378	4.267	4.237	4.267	4.229	4.297	128,249	4.2586	-0.35%
2007-05-07	0	11.44	11.26	11.44	11.18	11.46	207,500	2,342,410	11.289	4.282	4.214	4.282	4.184	4.289	554,409	4.2251	1.06%
2007-05-04	0	11.32	11.32	11.34	11.28	11.38	117,000	1,323,360	11.311	4.237	4.237	4.244	4.222	4.259	312,607	4.2333	0.00%
2007-05-03	0	11.32	11.26	11.32	11.26	11.40	74,500	842,130	11.304	4.237	4.214	4.237	4.214	4.267	199,053	4.2307	-0.53%
2007-05-02	0	11.38	11.18	11.38	11.14	11.38	340,000	3,805,610	11.193	4.259	4.184	4.259	4.169	4.259	908,429	4.1892	2.34%
2007-04-30	0	11.12	11.12	11.14	11.02	11.22	75,500	839,500	11.119	4.162	4.162	4.169	4.124	4.199	201,725	4.1616	-1.42%
2007-04-27	0	11.28	11.18	11.28	11.12	11.46	83,000	929,710	11.201	4.222	4.184	4.222	4.162	4.289	221,764	4.1923	1.26%
2007-04-26	0	11.14	11.14	11.20	11.10	11.26	36,000	403,600	11.211	4.169	4.169	4.192	4.154	4.214	96,187	4.1960	0.00%
2007-04-25	0	11.14	11.12	11.14	11.06	11.18	45,900	512,100	11.157	4.169	4.162	4.169	4.139	4.184	122,638	4.1757	-0.36%
2007-04-24	0	11.18	11.08	11.18	11.08	11.20	48,000	535,760	11.162	4.184	4.147	4.184	4.147	4.192	128,249	4.1775	0.72%
2007-04-23	0	11.10	11.08	11.10	11.02	11.20	115,900	1,285,244	11.089	4.154	4.147	4.154	4.124	4.192	309,668	4.1504	-0.89%
2007-04-20	0	11.20	11.18	11.20	11.10	11.24	29,500	329,890	11.183	4.192	4.184	4.192	4.154	4.207	78,820	4.1854	0.54%
2007-04-19	0	11.14	11.00	11.16	10.80	11.26	60,100	666,680	11.093	4.169	4.117	4.177	4.042	4.214	160,578	4.1517	-1.59%
2007-04-18	0	11.32	11.18	11.34	11.06	11.40	43,500	488,930	11.240	4.237	4.184	4.244	4.139	4.267	116,226	4.2067	0.89%
2007-04-17	0	11.22	11.10	11.22	11.00	11.28	76,000	840,730	11.062	4.199	4.154	4.199	4.117	4.222	203,061	4.1403	-0.18%
2007-04-16	0	11.24	11.20	11.26	11.20	11.30	58,000	651,740	11.237	4.207	4.192	4.214	4.192	4.229	154,967	4.2057	-1.92%
2007-04-13	0	11.46	11.40	11.46	11.30	11.58	180,500	2,067,950	11.457	4.289	4.267	4.289	4.229	4.334	482,269	4.2880	0.35%
2007-04-12	0	11.42	11.40	11.46	11.10	11.42	194,500	2,192,390	11.272	4.274	4.267	4.289	4.154	4.274	519,675	4.2188	3.07%
2007-04-11	0	11.08	11.02	11.08	10.94	11.08	442,500	4,868,260	11.002	4.147	4.124	4.147	4.095	4.147	1,182,294	4.1176	1.09%
2007-04-10	0	10.96	10.96	11.00	10.90	11.04	459,000	5,046,670	10.995	4.102	4.102	4.117	4.080	4.132	1,226,380	4.1151	-0.54%
2007-04-04	0	11.02	11.00	11.02	10.90	11.04	415,904	4,574,578	10.999	4.124	4.117	4.124	4.080	4.132	1,111,234	4.1167	1.29%
2007-04-03	0	10.88	10.88	10.98	10.82	11.10	33,500	365,920	10.923	4.072	4.072	4.110	4.050	4.154	89,507	4.0882	-0.18%
2007-04-02	0	10.90	10.82	10.90	10.82	11.06	64,500	704,820	10.927	4.080	4.050	4.080	4.050	4.139	172,334	4.0898	-0.73%
2007-03-30	0	10.98	10.84	11.00	10.80	11.08	157,000	1,723,680	10.979	4.110	4.057	4.117	4.042	4.147	419,481	4.1091	2.43%
2007-03-29	0	10.72	10.70	10.80	10.70	10.82	126,000	1,351,020	10.722	4.012	4.005	4.042	4.005	4.050	336,653	4.0131	0.00%
2007-03-28	0	10.72	10.72	10.80	10.72	10.80	114,000	1,226,240	10.756	4.012	4.012	4.042	4.012	4.042	304,591	4.0259	-0.19%
2007-03-27	0	10.74	10.72	10.74	10.70	10.82	511,500	5,493,360	10.740	4.020	4.012	4.020	4.005	4.050	1,366,652	4.0196	-0.74%
2007-03-26	0	10.82	10.82	10.90	10.74	11.00	118,500	1,288,400	10.873	4.050	4.050	4.080	4.020	4.117	316,614	4.0693	-0.92%
2007-03-23	0	10.92	10.88	10.92	10.90	11.04	52,400	573,630	10.947	4.087	4.072	4.087	4.080	4.132	140,005	4.0972	0.00%
2007-03-22	0	10.92	10.92	11.00	10.92	11.24	26,000	286,060	11.002	4.087	4.087	4.117	4.087	4.207	69,468	4.1179	-0.73%
2007-03-21	0	11.00	11.00	11.12	10.80	11.14	33,100	363,364	10.978	4.117	4.117	4.162	4.042	4.169	88,438	4.1087	0.00%
2007-03-20	0	11.00	11.00	11.14	10.82	11.20	24,400	271,084	11.110	4.117	4.117	4.169	4.050	4.192	65,193	4.1582	0.00%
2007-03-19	0	11.00	10.84	11.18	10.82	11.00	32,500	353,520	10.878	4.117	4.057	4.184	4.050	4.117	86,835	4.0712	0.18%
2007-03-16	0	10.98	10.98	11.10	10.98	11.18	28,000	308,430	11.015	4.110	4.110	4.154	4.110	4.184	74,812	4.1227	-1.96%
2007-03-15	0	11.20	11.02	11.20	11.02	11.24	25,300	281,232	11.116	4.192	4.124	4.192	4.124	4.207	67,598	4.1604	2.00%
2007-03-14	0	10.98	10.98	11.00	10.98	11.10	94,000	1,036,140	11.023	4.110	4.110	4.117	4.110	4.154	251,154	4.1255	-2.31%
2007-03-13	0	11.24	11.22	11.30	11.20	11.30	87,500	983,510	11.240	4.207	4.199	4.229	4.192	4.229	233,787	4.2069	0.36%
2007-03-12	0	11.20	11.06	11.20	11.00	11.36	47,300	528,510	11.174	4.192	4.139	4.192	4.117	4.252	126,379	4.1820	1.27%
2007-03-09	0	11.06	11.02	11.06	11.02	11.18	44,500	493,350	11.087	4.139	4.124	4.139	4.124	4.184	118,897	4.1494	0.73%
2007-03-08	0	10.98	10.92	11.00	10.88	11.18	30,700	335,562	10.930	4.110	4.087	4.117	4.072	4.184	82,026	4.0909	1.48%
2007-03-07	0	10.82	10.82	11.00	10.80	11.14	76,660	842,838	10.994	4.050	4.050	4.117	4.042	4.169	204,824	4.1149	0.19%
2007-03-06	0	10.80	10.78	10.80	10.00	10.80	94,500	990,190	10.478	4.042	4.035	4.042	3.743	4.042	252,490	3.9217	3.85%
2007-03-05	0	10.40	10.44	10.46	10.26	11.00	1,044,500	10,836,280	10.375	3.892	3.907	3.915	3.840	4.117	2,790,749	3.8829	-6.98%
2007-03-02	0	11.18	11.00	11.20	11.00	11.40	86,300	976,174	11.311	4.184	4.117	4.192	4.117	4.267	230,581	4.2335	-0.71%
2007-03-01	0	11.26	11.26	11.36	11.20	11.40	97,500	1,106,930	11.353	4.214	4.214	4.252	4.192	4.267	260,506	4.2492	0.54%
2007-02-28	0	11.20	11.20	11.22	10.88	11.28	138,500	1,530,570	11.051	4.192	4.192	4.199	4.072	4.222	370,051	4.1361	-2.61%
2007-02-27	0	11.50	11.38	11.50	11.32	11.50	178,900	2,046,030	11.437	4.304	4.259	4.304	4.237	4.304	477,994	4.2804	1.59%
2007-02-26	0	11.32	11.30	11.48	11.20	11.50	105,500	1,197,210	11.348	4.237	4.229	4.297	4.192	4.304	281,880	4.2472	-0.70%
2007-02-23	0	11.40	11.30	11.40	11.00	11.60	57,500	648,480	11.278	4.267	4.229	4.267	4.117	4.342	153,631	4.2210	0.00%
2007-02-22	0	11.40	11.38	11.40	11.40	11.70	186,800	2,145,666	11.486	4.267	4.259	4.267	4.267	4.379	499,102	4.2991	-2.56%
2007-02-21	0	11.70	11.62	11.70	11.60	11.88	105,900	1,240,862	11.717	4.379	4.349	4.379	4.342	4.446	282,949	4.3855	-1.52%
2007-02-16	0	11.88	11.88	11.96	11.20	11.98	316,500	3,698,020	11.684	4.446	4.446	4.476	4.192	4.484	845,641	4.3730	2.41%
2007-02-15	0	11.60	11.50	11.60	11.00	11.62	661,000	7,529,250	11.391	4.342	4.304	4.342	4.117	4.349	1,766,094	4.2632	3.02%
2007-02-14	0	11.26	11.20	11.26	10.68	11.30	583,900	6,454,600	11.054	4.214	4.192	4.214	3.997	4.229	1,560,094	4.1373	5.23%
2007-02-13	0	10.70	10.70	10.80	10.20	10.80	508,727	5,394,217	10.603	4.005	4.005	4.042	3.818	4.042	1,359,243	3.9685	2.10%
2007-02-12	0	10.48	10.48	10.50	10.10	10.50	506,500	5,255,180	10.375	3.922	3.922	3.930	3.780	3.930	1,353,293	3.8833	2.54%
2007-02-09	0	10.22	10.22	10.26	10.00	10.28	126,400	1,287,910	10.189	3.825	3.825	3.840	3.743	3.848	337,722	3.8135	1.19%
2007-02-08	0	10.10	10.04	10.10	10.10	10.28	56,200	572,214	10.182	3.780	3.758	3.780	3.780	3.848	150,158	3.8107	0.00%
2007-02-07	0	10.10	10.10	10.14	10.00	10.20	77,700	784,010	10.090	3.780	3.780	3.795	3.743	3.818	207,603	3.7765	0.00%
2007-02-06	0	10.10	10.04	10.10	10.08	10.30	40,000	409,270	10.232	3.780	3.758	3.780	3.773	3.855	106,874	3.8295	-0.98%
2007-02-05	0	10.20	10.20	10.24	10.20	10.30	176,181	1,801,778	10.227	3.818	3.818	3.833	3.818	3.855	470,729	3.8276	0.00%
2007-02-02	0	10.20	10.10	10.20	9.970	10.30	145,600	1,488,046	10.220	3.818	3.780	3.818	3.731	3.855	389,022	3.8251	-0.58%
2007-02-01	0	10.26	10.04	10.26	9.880	10.30	353,600	3,527,270	9.9753	3.840	3.758	3.840	3.698	3.855	944,767	3.7335	3.85%
2007-01-31	0	9.880	9.830	9.880	9.800	9.880	133,100	1,310,531	9.8462	3.698	3.679	3.698	3.668	3.698	355,623	3.6852	0.41%
2007-01-30	0	9.840	9.700	9.840	9.550	9.900	136,700	1,329,235	9.7237	3.683	3.630	3.683	3.574	3.705	365,242	3.6393	3.04%
2007-01-29	0	9.550	9.550	9.690	9.540	9.700	68,000	651,510	9.5810	3.574	3.574	3.627	3.571	3.630	181,686	3.5859	0.10%
2007-01-26	0	9.540	9.540	9.570	9.500	9.800	131,500	1,254,135	9.5371	3.571	3.571	3.582	3.556	3.668	351,348	3.5695	-2.25%
2007-01-25	0	9.760	9.660	9.760	9.680	9.870	77,000	750,030	9.7406	3.653	3.615	3.653	3.623	3.694	205,733	3.6457	-1.11%
2007-01-24	0	9.870	9.850	9.890	9.500	9.890	124,400	1,220,237	9.8090	3.694	3.687	3.702	3.556	3.702	332,378	3.6712	0.71%
2007-01-23	0	9.800	9.800	9.850	9.800	9.930	201,100	1,986,035	9.8759	3.668	3.668	3.687	3.668	3.717	537,309	3.6963	-1.21%
2007-01-22	0	9.920	9.900	9.920	9.750	9.930	195,100	1,925,315	9.8683	3.713	3.705	3.713	3.649	3.717	521,278	3.6935	1.22%
2007-01-19	0	9.800	9.800	9.820	9.770	9.850	283,600	2,780,284	9.8035	3.668	3.668	3.675	3.657	3.687	757,737	3.6692	-0.10%
2007-01-18	0	9.810	9.800	9.810	9.690	9.830	481,800	4,714,785	9.7858	3.672	3.668	3.672	3.627	3.679	1,287,298	3.6625	1.76%
2007-01-17	0	9.640	9.640	9.650	9.550	9.680	237,100	2,281,600	9.6229	3.608	3.608	3.612	3.574	3.623	633,496	3.6016	1.26%
2007-01-16	0	9.520	9.500	9.520	9.410	9.520	245,000	2,327,525	9.5001	3.563	3.556	3.563	3.522	3.563	654,604	3.5556	0.95%
2007-01-15	0	9.430	9.410	9.430	9.270	9.430	157,500	1,469,975	9.3332	3.529	3.522	3.529	3.470	3.529	420,817	3.4931	1.95%
2007-01-12	0	9.250	9.250	9.270	9.200	9.270	60,000	554,890	9.2482	3.462	3.462	3.470	3.443	3.470	160,311	3.4613	-0.22%
2007-01-11	0	9.270	9.230	9.270	9.160	9.290	121,000	1,118,220	9.2415	3.470	3.455	3.470	3.428	3.477	323,294	3.4588	0.22%
2007-01-10	0	9.250	9.180	9.250	9.150	9.400	160,900	1,480,427	9.2009	3.462	3.436	3.462	3.425	3.518	429,901	3.4436	-1.39%
2007-01-09	0	9.380	9.250	9.380	9.180	9.500	97,500	912,985	9.3639	3.511	3.462	3.511	3.436	3.556	260,506	3.5047	-0.21%
2007-01-08	0	9.400	9.220	9.400	9.050	9.400	120,000	1,099,725	9.1644	3.518	3.451	3.518	3.387	3.518	320,622	3.4300	2.62%
2007-01-05	0	9.160	9.160	9.250	9.160	9.290	97,000	895,710	9.2341	3.428	3.428	3.462	3.428	3.477	259,170	3.4561	-0.97%
2007-01-04	0	9.250	9.250	9.340	9.200	9.390	185,100	1,722,452	9.3055	3.462	3.462	3.496	3.443	3.514	494,560	3.4828	-0.64%
2007-01-03	0	9.310	9.300	9.310	9.280	9.360	136,000	1,264,605	9.2986	3.484	3.481	3.484	3.473	3.503	363,372	3.4802	0.32%
2007-01-02	0	9.280	9.270	9.380	9.250	9.500	136,000	1,281,420	9.4222	3.473	3.470	3.511	3.462	3.556	363,372	3.5265	-0.22%
2006-12-29	0	9.300	9.300	9.320	9.300	9.500	76,840	717,795	9.3414	3.481	3.481	3.488	3.481	3.556	205,305	3.4962	-0.85%
2006-12-28	0	9.380	9.380	9.400	9.380	9.590	100,300	947,661	9.4483	3.511	3.511	3.518	3.511	3.589	267,987	3.5362	-1.26%
2006-12-27	0	9.500	9.500	9.590	9.450	9.700	109,000	1,035,910	9.5038	3.556	3.556	3.589	3.537	3.630	291,232	3.5570	-1.76%
2006-12-22	0	9.670	9.660	9.670	9.600	9.700	60,000	580,170	9.6695	3.619	3.615	3.619	3.593	3.630	160,311	3.6190	0.94%
2006-12-21	0	9.580	9.510	9.580	9.400	9.600	170,000	1,617,910	9.5171	3.586	3.559	3.586	3.518	3.593	454,215	3.5620	1.38%
2006-12-20	0	9.450	9.400	9.600	9.340	9.700	301,000	2,847,060	9.4587	3.537	3.518	3.593	3.496	3.630	804,227	3.5401	0.00%
2006-12-19	0	9.450	9.380	9.450	9.300	9.450	45,500	426,640	9.3767	3.537	3.511	3.537	3.481	3.537	121,569	3.5094	0.75%
2006-12-18	0	9.380	9.380	9.440	9.340	9.500	196,500	1,849,725	9.4134	3.511	3.511	3.533	3.496	3.556	525,019	3.5232	-1.26%
2006-12-15	0	9.500	9.440	9.530	9.410	9.600	257,500	2,455,935	9.5376	3.556	3.533	3.567	3.522	3.593	688,002	3.5697	-1.04%
2006-12-14	0	9.600	9.560	9.600	9.600	9.700	123,300	1,189,864	9.6502	3.593	3.578	3.593	3.593	3.630	329,439	3.6118	0.42%
2006-12-13	0	9.560	9.560	9.610	9.550	9.790	116,000	1,114,680	9.6093	3.578	3.578	3.597	3.574	3.664	309,935	3.5965	-0.31%
2006-12-12	0	9.750	9.740	9.760	9.720	9.800	167,050	1,628,718	9.7499	3.589	3.586	3.593	3.578	3.608	453,779	3.5892	0.31%
2006-12-11	0	9.720	9.700	9.720	9.600	9.750	111,500	1,078,965	9.6768	3.578	3.571	3.578	3.534	3.589	302,882	3.5623	1.14%
2006-12-08	0	9.610	9.600	9.680	9.610	9.800	252,000	2,441,140	9.6871	3.538	3.534	3.564	3.538	3.608	684,540	3.5661	1.26%
2006-12-07	0	9.490	9.490	9.520	9.470	9.780	410,500	3,936,170	9.5887	3.494	3.494	3.505	3.486	3.600	1,115,094	3.5299	-2.77%
2006-12-06	0	9.760	9.680	9.760	9.600	9.970	273,000	2,665,915	9.7653	3.593	3.564	3.593	3.534	3.670	741,585	3.5949	-0.91%
2006-12-05	0	9.850	9.850	9.900	9.850	10.02	368,051	3,656,740	9.9354	3.626	3.626	3.644	3.626	3.689	999,784	3.6575	0.00%
2006-12-04	0	9.850	9.800	9.850	9.400	10.04	752,000	7,377,495	9.8105	3.626	3.608	3.626	3.460	3.696	2,042,754	3.6115	5.01%
2006-12-01	0	9.380	9.370	9.380	9.200	9.630	983,250	9,310,858	9.4695	3.453	3.449	3.453	3.387	3.545	2,670,928	3.4860	3.08%
2006-11-30	0	9.100	9.090	9.120	8.800	9.100	1,076,500	9,602,295	8.9199	3.350	3.346	3.357	3.240	3.350	2,924,235	3.2837	3.17%
2006-11-29	0	8.820	8.810	8.830	8.500	9.700	1,498,000	13,394,300	8.9415	3.247	3.243	3.251	3.129	3.571	4,069,210	3.2916	-4.96%
2006-11-28	0	9.280	9.050	9.280	8.980	9.500	168,500	1,551,635	9.2085	3.416	3.332	3.416	3.306	3.497	457,718	3.3899	-0.54%
2006-11-27	0	9.330	9.310	9.340	9.290	9.500	287,981	2,697,871	9.3682	3.435	3.427	3.438	3.420	3.497	782,280	3.4487	-1.69%
2006-11-24	0	9.490	9.490	9.500	9.300	10.20	461,000	4,478,960	9.7157	3.494	3.494	3.497	3.424	3.755	1,252,274	3.5767	-5.48%
2006-11-23	0	10.04	9.990	10.04	9.720	10.50	845,300	8,516,518	10.075	3.696	3.678	3.696	3.578	3.865	2,296,197	3.7090	2.45%
2006-11-22	0	9.800	9.750	9.800	8.700	9.800	908,600	8,483,230	9.3366	3.608	3.589	3.608	3.203	3.608	2,468,147	3.4371	11.49%
2006-11-21	0	8.790	8.790	8.800	8.450	8.800	420,300	3,649,403	8.6829	3.236	3.236	3.240	3.111	3.240	1,141,715	3.1964	4.02%
2006-11-20	0	8.450	8.440	8.490	8.420	8.450	152,900	1,289,813	8.4357	3.111	3.107	3.125	3.100	3.111	415,342	3.1054	0.60%
2006-11-17	0	8.400	8.400	8.430	8.250	8.440	395,000	3,300,825	8.3565	3.092	3.092	3.103	3.037	3.107	1,072,989	3.0763	-0.47%
2006-11-16	0	8.440	8.440	8.450	8.260	8.490	406,200	3,399,420	8.3688	3.107	3.107	3.111	3.041	3.125	1,103,413	3.0808	1.56%
2006-11-15	0	8.310	8.310	8.340	8.200	8.350	167,700	1,390,700	8.2928	3.059	3.059	3.070	3.019	3.074	455,545	3.0528	0.24%
2006-11-14	0	8.290	8.290	8.300	8.260	8.370	211,800	1,757,537	8.2981	3.052	3.052	3.055	3.041	3.081	575,340	3.0548	-1.07%
2006-11-13	0	8.380	8.350	8.380	8.000	8.380	271,500	2,237,530	8.2414	3.085	3.074	3.085	2.945	3.085	737,510	3.0339	4.75%
2006-11-10	0	8.000	7.960	8.000	7.900	8.000	310,500	2,473,755	7.9670	2.945	2.930	2.945	2.908	2.945	843,451	2.9329	1.27%
2006-11-09	0	7.900	7.900	7.930	7.820	7.980	163,700	1,294,630	7.9086	2.908	2.908	2.919	2.879	2.938	444,679	2.9114	1.15%
2006-11-08	0	7.810	7.800	7.810	7.750	7.840	101,000	788,835	7.8102	2.875	2.871	2.875	2.853	2.886	274,359	2.8752	0.13%
2006-11-07	0	7.800	7.800	7.820	7.750	7.900	222,800	1,745,754	7.8355	2.871	2.871	2.879	2.853	2.908	605,220	2.8845	0.00%
2006-11-06	0	7.800	7.780	7.800	7.700	7.800	102,000	790,960	7.7545	2.871	2.864	2.871	2.835	2.871	277,076	2.8547	0.00%
2006-11-03	0	7.800	7.800	7.820	7.770	7.820	252,613	1,970,608	7.8009	2.871	2.871	2.879	2.860	2.879	686,205	2.8717	0.52%
2006-11-02	0	7.760	7.760	7.780	7.750	7.800	166,200	1,293,530	7.7830	2.857	2.857	2.864	2.853	2.871	451,470	2.8651	0.13%
2006-11-01	0	7.750	7.750	7.800	7.710	7.800	250,500	1,943,530	7.7586	2.853	2.853	2.871	2.838	2.871	680,465	2.8562	0.52%
2006-10-31	0	7.710	7.710	7.760	7.650	7.710	46,100	354,025	7.6795	2.838	2.838	2.857	2.816	2.838	125,227	2.8271	0.00%
2006-10-27	0	7.710	7.710	7.730	7.690	7.730	128,700	991,670	7.7053	2.838	2.838	2.846	2.831	2.846	349,604	2.8365	0.13%
2006-10-26	0	7.700	7.700	7.740	7.650	7.750	73,000	562,065	7.6995	2.835	2.835	2.849	2.816	2.853	198,299	2.8344	0.65%
2006-10-25	0	7.650	7.640	7.650	7.640	7.680	122,500	937,405	7.6523	2.816	2.813	2.816	2.813	2.827	332,763	2.8170	-0.39%
2006-10-24	0	7.680	7.620	7.680	7.640	7.700	60,500	463,025	7.6533	2.827	2.805	2.827	2.813	2.835	164,344	2.8174	0.52%
2006-10-23	0	7.640	7.640	7.700	7.600	7.760	43,500	332,585	7.6456	2.813	2.813	2.835	2.798	2.857	118,165	2.8146	1.06%
2006-10-20	0	7.560	7.560	7.650	7.560	7.660	65,500	499,195	7.6213	2.783	2.783	2.816	2.783	2.820	177,926	2.8056	0.00%
2006-10-19	0	7.560	7.560	7.620	7.530	7.630	156,300	1,180,244	7.5511	2.783	2.783	2.805	2.772	2.809	424,578	2.7798	-0.53%
2006-10-18	0	7.600	7.590	7.600	7.590	7.640	236,400	1,797,548	7.6038	2.798	2.794	2.798	2.794	2.813	642,164	2.7992	-0.26%
2006-10-17	0	7.620	7.600	7.620	7.580	7.620	185,700	1,411,660	7.6018	2.805	2.798	2.805	2.790	2.805	504,441	2.7985	-0.26%
2006-10-16	0	7.640	7.620	7.640	7.610	7.670	71,500	546,365	7.6415	2.813	2.805	2.813	2.801	2.824	194,225	2.8131	-0.39%
2006-10-13	0	7.670	7.660	7.700	7.670	7.690	31,900	244,975	7.6795	2.824	2.820	2.835	2.824	2.831	86,654	2.8270	-0.78%
2006-10-12	0	7.730	7.730	7.740	7.690	7.740	70,000	539,720	7.7103	2.846	2.846	2.849	2.831	2.849	190,150	2.8384	-0.13%
2006-10-11	0	7.740	7.610	7.740	7.750	7.760	14,500	112,480	7.7572	2.849	2.801	2.849	2.853	2.857	39,388	2.8557	-0.26%
2006-10-10	0	7.760	7.700	7.760	7.700	7.800	89,000	686,280	7.7110	2.857	2.835	2.857	2.835	2.871	241,762	2.8387	2.65%
2006-10-09	0	7.560	7.560	7.600	7.500	7.600	193,000	1,456,860	7.5485	2.783	2.783	2.798	2.761	2.798	524,271	2.7788	-1.05%
2006-10-06	0	7.640	7.600	7.670	7.600	7.690	146,500	1,121,185	7.6531	2.813	2.798	2.824	2.798	2.831	397,957	2.8174	-0.65%
2006-10-05	0	7.690	7.690	7.790	7.670	7.800	316,700	2,436,930	7.6948	2.831	2.831	2.868	2.824	2.871	860,293	2.8327	-1.16%
2006-10-04	0	7.780	7.720	7.830	7.720	7.850	144,300	1,126,958	7.8098	2.864	2.842	2.882	2.842	2.890	391,981	2.8750	0.00%
2006-10-03	0	7.780	7.730	7.780	7.670	7.790	84,500	654,915	7.7505	2.864	2.846	2.864	2.824	2.868	229,538	2.8532	1.43%
2006-09-29	0	7.670	7.350	7.680	7.670	7.740	438,500	3,375,380	7.6976	2.824	2.706	2.827	2.824	2.849	1,191,154	2.8337	-0.90%
2006-09-28	0	7.740	7.710	7.740	7.730	7.800	17,500	135,455	7.7403	2.849	2.838	2.849	2.846	2.871	47,538	2.8494	-0.26%
2006-09-27	0	7.760	7.730	7.780	7.700	7.800	96,600	749,375	7.7575	2.857	2.846	2.864	2.835	2.871	262,407	2.8558	1.04%
2006-09-26	0	7.680	7.680	7.720	7.680	7.720	63,000	484,960	7.6978	2.827	2.827	2.842	2.827	2.842	171,135	2.8338	-0.52%
2006-09-25	0	7.720	7.680	7.720	7.400	7.720	139,000	1,065,720	7.6671	2.842	2.827	2.842	2.724	2.842	377,584	2.8225	1.58%
2006-09-22	0	7.600	7.620	7.640	7.600	7.620	275,900	2,097,558	7.6026	2.798	2.805	2.813	2.798	2.805	749,463	2.7987	-0.26%
2006-09-21	0	7.620	7.620	7.660	7.620	7.660	86,000	656,900	7.6384	2.805	2.805	2.820	2.805	2.820	233,613	2.8119	0.00%
2006-09-20	0	7.620	7.620	7.630	7.600	7.630	165,000	1,256,040	7.6124	2.805	2.805	2.809	2.798	2.809	448,211	2.8023	0.00%
2006-09-19	0	7.620	7.600	7.620	7.580	7.620	136,637	1,039,244	7.6059	2.805	2.798	2.805	2.790	2.805	371,165	2.8000	0.00%
2006-09-18	0	7.620	7.610	7.620	7.610	7.630	50,000	381,245	7.6249	2.805	2.801	2.805	2.801	2.809	135,821	2.8070	0.00%
2006-09-15	0	7.620	7.620	7.630	7.620	7.650	193,000	1,472,265	7.6283	2.805	2.805	2.809	2.805	2.816	524,271	2.8082	-0.39%
2006-09-14	0	7.650	7.630	7.690	7.600	7.650	281,500	2,147,325	7.6282	2.816	2.809	2.831	2.798	2.816	764,675	2.8082	0.26%
2006-09-13	0	7.630	7.610	7.630	7.540	7.630	227,900	1,731,310	7.5968	2.809	2.801	2.809	2.776	2.809	619,074	2.7966	1.46%
2006-09-12	0	7.520	7.500	7.520	7.480	7.520	274,500	2,059,260	7.5019	2.768	2.761	2.768	2.754	2.768	745,660	2.7617	0.27%
2006-09-11	0	7.500	7.480	7.500	7.450	7.520	325,500	2,438,050	7.4902	2.761	2.754	2.761	2.743	2.768	884,198	2.7574	0.67%
2006-09-08	0	7.450	7.440	7.450	7.400	7.450	153,000	1,137,115	7.4321	2.743	2.739	2.743	2.724	2.743	415,614	2.7360	0.68%
2006-09-07	0	7.400	7.400	7.430	7.400	7.420	314,500	2,327,520	7.4007	2.724	2.724	2.735	2.724	2.732	854,317	2.7244	0.00%
2006-09-06	0	7.400	7.380	7.400	7.380	7.500	182,700	1,352,796	7.4045	2.724	2.717	2.724	2.717	2.761	496,292	2.7258	0.00%
2006-09-05	0	7.400	7.400	7.420	7.360	7.420	227,100	1,680,983	7.4020	2.724	2.724	2.732	2.709	2.732	616,901	2.7249	-0.13%
2006-09-04	0	7.410	7.400	7.410	7.350	7.420	199,500	1,472,085	7.3789	2.728	2.724	2.728	2.706	2.732	541,928	2.7164	0.14%
2006-09-01	0	7.400	7.390	7.400	7.350	7.410	95,000	702,250	7.3921	2.724	2.720	2.724	2.706	2.728	258,061	2.7213	-0.13%
2006-08-31	0	7.410	7.410	7.420	7.400	7.430	74,000	548,175	7.4078	2.728	2.728	2.732	2.724	2.735	201,016	2.7270	0.14%
2006-08-30	0	7.400	7.400	7.410	7.400	7.430	91,500	678,215	7.4122	2.724	2.724	2.728	2.724	2.735	248,553	2.7287	0.00%
2006-08-29	0	7.400	7.400	7.420	7.400	7.450	48,000	355,750	7.4115	2.724	2.724	2.732	2.724	2.743	130,389	2.7284	0.14%
2006-08-28	0	7.390	7.390	7.450	7.390	7.500	101,000	748,300	7.4089	2.720	2.720	2.743	2.720	2.761	274,359	2.7274	-1.47%
2006-08-25	0	7.500	7.490	7.500	7.450	7.550	256,500	1,923,580	7.4993	2.761	2.757	2.761	2.743	2.779	696,764	2.7607	0.81%
2006-08-24	0	7.440	7.400	7.440	7.400	7.450	341,500	2,529,670	7.4075	2.739	2.724	2.739	2.724	2.743	927,660	2.7269	-0.40%
2006-08-23	0	7.470	7.460	7.470	7.460	7.570	69,000	515,470	7.4706	2.750	2.746	2.750	2.746	2.787	187,434	2.7501	-0.13%
2006-08-22	0	7.480	7.390	7.480	7.350	7.480	199,000	1,471,010	7.3920	2.754	2.720	2.754	2.706	2.754	540,569	2.7212	0.67%
2006-08-21	0	7.430	7.400	7.430	7.350	7.550	102,400	759,950	7.4214	2.735	2.724	2.735	2.706	2.779	278,162	2.7320	-0.54%
2006-08-18	0	7.470	7.440	7.540	7.470	7.550	145,750	1,097,938	7.5330	2.750	2.739	2.776	2.750	2.779	395,919	2.7731	-0.66%
2006-08-17	0	7.520	7.490	7.520	7.490	7.600	151,500	1,140,570	7.5285	2.768	2.757	2.768	2.757	2.798	411,539	2.7715	1.08%
2006-08-16	0	7.620	7.620	7.630	7.580	7.700	113,000	863,500	7.6416	2.739	2.739	2.742	2.725	2.768	314,383	2.7467	0.53%
2006-08-15	0	7.580	7.580	7.600	7.580	7.600	129,300	981,625	7.5918	2.725	2.725	2.732	2.725	2.732	359,732	2.7288	-0.26%
2006-08-14	0	7.600	7.580	7.600	7.580	7.600	216,000	1,641,235	7.5983	2.732	2.725	2.732	2.725	2.732	600,944	2.7311	0.00%
2006-08-11	0	7.600	7.530	7.600	7.500	7.600	134,500	1,014,875	7.5455	2.732	2.707	2.732	2.696	2.732	374,199	2.7121	0.66%
2006-08-10	0	7.550	7.520	7.550	7.530	7.600	176,500	1,333,545	7.5555	2.714	2.703	2.714	2.707	2.732	491,049	2.7157	-0.26%
2006-08-09	0	7.570	7.560	7.570	7.510	7.700	253,049	1,915,973	7.5715	2.721	2.717	2.721	2.699	2.768	704,020	2.7215	-0.39%
2006-08-08	0	7.600	7.600	7.640	7.500	7.640	105,600	799,955	7.5753	2.732	2.732	2.746	2.696	2.746	293,795	2.7228	-1.04%
2006-08-07	0	7.680	7.520	7.680	7.680	7.740	201,500	1,551,890	7.7017	2.760	2.703	2.760	2.760	2.782	560,603	2.7683	-0.13%
2006-08-04	0	7.690	7.690	7.710	7.670	7.750	61,000	470,030	7.7054	2.764	2.764	2.771	2.757	2.786	169,711	2.7696	-1.28%
2006-08-03	0	7.790	7.780	7.790	7.780	7.810	56,500	440,095	7.7893	2.800	2.796	2.800	2.796	2.807	157,191	2.7997	-0.13%
2006-08-02	0	7.800	7.800	7.810	7.770	7.820	192,500	1,501,015	7.7975	2.804	2.804	2.807	2.793	2.811	535,564	2.8027	0.52%
2006-08-01	0	7.760	7.760	7.770	7.740	7.790	138,500	1,074,295	7.7566	2.789	2.789	2.793	2.782	2.800	385,328	2.7880	0.78%
2006-07-31	0	7.700	7.700	7.760	7.700	7.800	152,568	1,183,815	7.7593	2.768	2.768	2.789	2.768	2.804	424,467	2.7889	-0.65%
2006-07-28	0	7.750	7.750	7.790	7.700	7.790	197,300	1,530,330	7.7564	2.786	2.786	2.800	2.768	2.800	548,918	2.7879	0.00%
2006-07-27	0	7.750	7.730	7.750	7.730	7.750	405,000	3,137,715	7.7474	2.786	2.778	2.786	2.778	2.786	1,126,770	2.7847	0.26%
2006-07-26	0	7.730	7.700	7.730	7.680	7.770	337,700	2,602,425	7.7063	2.778	2.768	2.778	2.760	2.793	939,532	2.7699	0.78%
2006-07-25	0	7.670	7.670	7.680	7.660	7.800	440,500	3,399,685	7.7178	2.757	2.757	2.760	2.753	2.804	1,225,536	2.7740	-0.39%
2006-07-24	0	7.700	7.670	7.710	7.690	7.750	281,000	2,166,365	7.7095	2.768	2.757	2.771	2.764	2.786	781,784	2.7711	-0.65%
2006-07-21	0	7.750	7.750	7.800	7.700	7.800	186,400	1,443,970	7.7466	2.786	2.786	2.804	2.768	2.804	518,593	2.7844	-0.64%
2006-07-20	0	7.800	7.750	7.800	7.750	7.850	550,500	4,275,375	7.7663	2.804	2.786	2.804	2.786	2.822	1,531,573	2.7915	0.00%
2006-07-19	0	7.800	7.750	7.800	7.700	7.900	594,200	4,632,650	7.7964	2.804	2.786	2.804	2.768	2.840	1,653,153	2.8023	3.31%
2006-07-18	0	7.550	7.500	7.550	7.400	7.700	217,000	1,640,700	7.5608	2.714	2.696	2.714	2.660	2.768	603,726	2.7176	2.03%
2006-07-17	0	7.400	7.350	7.450	7.350	7.450	187,100	1,381,645	7.3845	2.660	2.642	2.678	2.642	2.678	520,540	2.6543	0.00%
2006-07-14	0	7.400	7.350	7.400	7.350	7.550	323,500	2,390,025	7.3880	2.660	2.642	2.660	2.642	2.714	900,025	2.6555	-1.99%
2006-07-13	0	7.550	7.550	7.600	7.550	7.800	502,000	3,824,050	7.6176	2.714	2.714	2.732	2.714	2.804	1,396,639	2.7380	-3.21%
2006-07-12	0	7.800	7.750	7.800	7.400	7.800	1,201,500	9,169,250	7.6315	2.804	2.786	2.804	2.660	2.804	3,342,752	2.7430	5.41%
2006-07-11	0	7.400	7.350	7.400	7.350	7.450	917,200	6,771,600	7.3829	2.660	2.642	2.660	2.642	2.678	2,551,787	2.6537	0.00%
2006-07-10	0	7.400	7.350	7.400	7.250	7.450	1,647,100	12,083,220	7.3361	2.660	2.642	2.660	2.606	2.678	4,582,477	2.6368	2.07%
2006-07-07	0	7.250	7.150	7.200	7.150	7.300	1,762,385	12,729,644	7.2230	2.606	2.570	2.588	2.570	2.624	4,903,217	2.5962	4.32%
2006-07-06	0	6.950	6.900	6.950	6.800	7.100	1,119,000	7,796,070	6.9670	2.498	2.480	2.498	2.444	2.552	3,113,224	2.5042	2.21%
2006-07-05	0	6.800	6.750	6.800	6.700	7.000	247,500	1,685,075	6.8084	2.444	2.426	2.444	2.408	2.516	688,582	2.4472	0.00%
2006-07-04	0	6.800	6.750	6.850	6.750	6.900	308,000	2,097,875	6.8113	2.444	2.426	2.462	2.426	2.480	856,902	2.4482	0.74%
2006-07-03	0	6.750	6.650	6.700	6.600	6.800	459,900	3,087,020	6.7124	2.426	2.390	2.408	2.372	2.444	1,279,510	2.4127	3.85%
2006-06-30	0	6.500	6.450	6.500	6.450	6.500	384,500	2,484,500	6.4616	2.336	2.318	2.336	2.318	2.336	1,069,736	2.3225	1.56%
2006-06-29	0	6.400	6.350	6.400	6.250	6.450	1,199,000	7,545,350	6.2930	2.300	2.282	2.300	2.246	2.318	3,335,796	2.2619	2.40%
2006-06-28	0	6.250	6.200	6.300	6.200	6.350	139,500	879,000	6.3011	2.246	2.228	2.264	2.228	2.282	388,110	2.2648	0.81%
2006-06-27	0	6.200	6.150	6.200	6.200	6.350	184,500	1,152,500	6.2466	2.228	2.211	2.228	2.228	2.282	513,306	2.2452	-0.80%
2006-06-26	0	6.250	6.150	6.250	6.150	6.250	25,000	155,150	6.2060	2.246	2.211	2.246	2.211	2.246	69,554	2.2307	0.00%
2006-06-23	0	6.250	6.200	6.250	6.250	6.250	7,000	43,750	6.2500	2.246	2.228	2.246	2.246	2.246	19,475	2.2465	2.46%
2006-06-22	0	6.100	6.100	6.150	6.100	6.100	3,000	18,300	6.1000	2.193	2.193	2.211	2.193	2.193	8,346	2.1925	1.67%
2006-06-21	0	6.000	5.950	6.000	6.000	6.000	17,000	102,000	6.0000	2.157	2.139	2.157	2.157	2.157	47,297	2.1566	0.00%
2006-06-20	0	6.000	5.950	6.000	6.000	6.050	120,000	721,300	6.0108	2.157	2.139	2.157	2.157	2.175	333,858	2.1605	0.00%
2006-06-19	0	6.000	6.000	6.100	6.000	6.050	37,000	223,725	6.0466	2.157	2.157	2.193	2.157	2.175	102,940	2.1734	-0.83%
2006-06-16	0	6.050	6.050	6.150	6.050	6.100	10,500	64,025	6.0976	2.175	2.175	2.211	2.175	2.193	29,213	2.1917	0.00%
2006-06-15	0	6.050	6.000	6.100	6.050	6.050	7,500	45,375	6.0500	2.175	2.157	2.193	2.175	2.175	20,866	2.1746	2.54%
2006-06-14	0	5.900	5.900	6.050	5.900	6.000	106,000	627,800	5.9226	2.121	2.121	2.175	2.121	2.157	294,908	2.1288	-1.67%
2006-06-13	0	6.000	5.950	6.150	5.950	6.000	35,000	209,925	5.9979	2.157	2.139	2.211	2.139	2.157	97,375	2.1558	-1.64%
2006-06-12	0	6.100	6.000	6.100	-	-	0	0	-	2.193	2.157	2.193	-	-	0	-	0.00%
2006-06-09	0	6.100	6.050	6.100	6.000	6.300	126,000	760,300	6.0341	2.193	2.175	2.193	2.157	2.264	350,551	2.1689	0.83%
2006-06-08	0	6.050	6.000	6.050	6.000	6.150	151,000	914,825	6.0584	2.175	2.157	2.175	2.157	2.211	420,104	2.1776	-2.42%
2006-06-07	0	6.200	6.200	6.250	6.200	6.350	88,500	553,550	6.2548	2.228	2.228	2.246	2.228	2.282	246,220	2.2482	-0.80%
2006-06-06	0	6.250	6.250	6.300	6.150	6.250	32,100	200,300	6.2399	2.246	2.246	2.264	2.211	2.246	89,307	2.2428	0.00%
2006-06-05	0	6.250	6.250	6.300	6.200	6.250	21,000	130,700	6.2238	2.246	2.246	2.264	2.228	2.246	58,425	2.2371	0.00%
2006-06-02	0	6.250	6.100	6.300	6.050	6.250	57,500	357,825	6.2230	2.246	2.193	2.264	2.175	2.246	159,974	2.2368	1.63%
2006-06-01	0	6.150	6.150	6.200	6.100	6.200	52,000	318,400	6.1231	2.211	2.211	2.228	2.193	2.228	144,672	2.2008	-0.81%
2006-05-30	0	6.200	6.200	6.250	6.150	6.200	37,158	229,998	6.1897	2.228	2.228	2.246	2.211	2.228	103,379	2.2248	0.00%
2006-05-29	0	6.200	6.150	6.200	6.050	6.200	85,000	517,950	6.0935	2.228	2.211	2.228	2.175	2.228	236,483	2.1902	2.48%
2006-05-26	0	6.050	6.050	6.250	6.050	6.250	123,000	754,450	6.1337	2.175	2.175	2.246	2.175	2.246	342,204	2.2047	0.00%
2006-05-25	0	6.050	6.050	6.100	6.050	6.200	232,000	1,422,025	6.1294	2.175	2.175	2.193	2.175	2.228	645,458	2.2031	-3.20%
2006-05-24	0	6.250	6.200	6.250	6.200	6.250	316,500	1,973,500	6.2354	2.246	2.228	2.246	2.228	2.246	880,550	2.2412	0.00%
2006-05-23	0	6.250	6.250	6.300	5.850	6.350	728,000	4,544,250	6.2421	2.246	2.246	2.264	2.103	2.282	2,025,404	2.2436	-1.57%
2006-05-22	0	6.350	6.350	6.400	6.300	6.500	310,357	1,995,513	6.4297	2.282	2.282	2.300	2.264	2.336	863,459	2.3111	-2.31%
2006-05-19	0	6.500	6.400	6.500	6.400	6.500	425,500	2,761,750	6.4906	2.336	2.300	2.336	2.300	2.336	1,183,804	2.3329	1.56%
2006-05-18	0	6.400	6.400	6.500	6.400	6.500	86,000	554,300	6.4453	2.300	2.300	2.336	2.300	2.336	239,265	2.3167	-1.54%
2006-05-17	0	6.500	6.450	6.550	6.500	6.500	136,000	884,000	6.5000	2.336	2.318	2.354	2.336	2.336	378,372	2.3363	0.00%
2006-05-16	0	6.500	6.450	6.500	6.500	6.600	269,500	1,761,650	6.5367	2.336	2.318	2.336	2.336	2.372	749,789	2.3495	-2.26%
2006-05-15	0	6.650	6.600	6.700	6.600	6.700	623,000	4,135,200	6.6376	2.390	2.372	2.408	2.372	2.408	1,733,279	2.3858	0.00%
2006-05-12	0	6.650	6.650	6.700	6.650	6.750	150,900	1,005,370	6.6625	2.390	2.390	2.408	2.390	2.426	419,826	2.3947	-1.48%
2006-05-11	0	6.750	6.750	6.800	6.650	6.800	322,000	2,161,275	6.7120	2.426	2.426	2.444	2.390	2.444	895,852	2.4125	0.75%
2006-05-10	0	6.700	6.650	6.700	6.700	6.750	101,500	682,575	6.7249	2.408	2.390	2.408	2.408	2.426	282,388	2.4172	0.75%
2006-05-09	0	6.650	6.600	6.650	6.650	6.800	1,083,500	7,285,575	6.7241	2.390	2.372	2.390	2.390	2.444	3,014,458	2.4169	-0.75%
2006-05-08	0	6.700	6.700	6.750	6.700	6.800	235,500	1,597,350	6.7828	2.408	2.408	2.426	2.408	2.444	655,196	2.4380	0.00%
2006-05-04	0	6.700	6.700	6.750	6.650	6.800	214,000	1,444,150	6.7484	2.408	2.408	2.426	2.390	2.444	595,380	2.4256	-0.74%
2006-05-03	0	6.750	6.700	6.800	6.750	6.800	95,200	646,245	6.7883	2.426	2.408	2.444	2.426	2.444	264,861	2.4399	1.50%
2006-05-02	0	6.650	6.650	6.700	6.650	6.800	163,500	1,100,925	6.7335	2.390	2.390	2.408	2.390	2.444	454,881	2.4202	-2.21%
2006-04-28	0	6.800	6.750	6.800	6.700	6.800	241,000	1,638,500	6.7988	2.444	2.426	2.444	2.408	2.444	670,498	2.4437	0.00%
2006-04-27	0	6.800	6.800	6.850	6.800	7.000	502,500	3,465,700	6.8969	2.444	2.444	2.462	2.444	2.516	1,398,030	2.4790	-0.73%
2006-04-26	0	6.850	6.800	6.850	6.700	7.000	177,500	1,209,875	6.8162	2.462	2.444	2.462	2.408	2.516	493,831	2.4500	4.58%
2006-04-25	0	6.550	6.500	6.550	6.500	6.550	79,500	518,075	6.5167	2.354	2.336	2.354	2.336	2.354	221,181	2.3423	0.00%
2006-04-24	0	6.550	6.550	6.600	6.550	6.700	223,500	1,481,100	6.6268	2.354	2.354	2.372	2.354	2.408	621,810	2.3819	-2.24%
2006-04-21	0	6.700	6.700	6.750	6.350	6.750	371,500	2,432,375	6.5474	2.408	2.408	2.426	2.282	2.426	1,033,568	2.3534	4.69%
2006-04-20	0	6.400	6.350	6.400	6.300	6.400	109,500	694,875	6.3459	2.300	2.282	2.300	2.264	2.300	304,645	2.2809	1.59%
2006-04-19	0	6.300	6.250	6.350	6.300	6.450	201,500	1,275,575	6.3304	2.264	2.246	2.282	2.264	2.318	560,603	2.2754	-0.79%
2006-04-18	0	6.350	6.350	6.400	6.350	6.400	12,000	76,250	6.3542	2.282	2.282	2.300	2.282	2.300	33,386	2.2839	1.60%
2006-04-13	0	6.250	6.250	6.300	6.250	6.300	21,250	133,675	6.2906	2.246	2.246	2.264	2.246	2.264	59,121	2.2611	-0.79%
2006-04-12	0	6.300	6.250	6.300	6.200	6.300	89,500	562,575	6.2858	2.264	2.246	2.264	2.228	2.264	249,002	2.2593	-0.79%
2006-04-11	0	6.350	6.300	6.350	6.300	6.350	36,500	230,100	6.3041	2.282	2.264	2.282	2.264	2.282	101,548	2.2659	0.79%
2006-04-10	0	6.300	6.300	6.350	6.300	6.450	73,500	468,825	6.3786	2.264	2.264	2.282	2.264	2.318	204,488	2.2927	-2.33%
2006-04-07	0	6.450	6.400	6.450	6.350	6.450	281,900	1,810,545	6.4226	2.318	2.300	2.318	2.282	2.318	784,288	2.3085	1.57%
2006-04-06	0	6.350	6.350	6.400	6.300	6.400	169,500	1,075,375	6.3444	2.282	2.282	2.300	2.264	2.300	471,574	2.2804	0.79%
2006-04-04	0	6.300	6.250	6.300	6.250	6.300	185,000	1,157,300	6.2557	2.264	2.246	2.264	2.246	2.264	514,698	2.2485	0.80%
2006-04-03	0	6.250	6.250	6.300	6.250	6.300	371,000	2,324,550	6.2656	2.246	2.246	2.264	2.246	2.264	1,032,177	2.2521	0.00%
2006-03-31	0	6.250	6.250	6.300	6.200	6.250	152,000	948,000	6.2368	2.246	2.246	2.264	2.228	2.246	422,887	2.2417	0.81%
2006-03-30	0	6.200	6.200	6.250	6.200	6.300	156,500	975,050	6.2304	2.228	2.228	2.246	2.228	2.264	435,406	2.2394	1.64%
2006-03-29	0	6.100	6.100	6.250	6.100	6.250	129,000	795,950	6.1702	2.193	2.193	2.246	2.193	2.246	358,897	2.2178	-2.40%
2006-03-28	0	6.250	6.200	6.250	6.200	6.250	123,900	772,775	6.2371	2.246	2.228	2.246	2.228	2.246	344,708	2.2418	0.00%
2006-03-27	0	6.250	6.200	6.250	6.150	6.300	68,500	427,525	6.2412	2.246	2.228	2.246	2.211	2.264	190,577	2.2433	0.00%
2006-03-24	0	6.250	6.200	6.250	6.200	6.250	69,000	429,450	6.2239	2.246	2.228	2.246	2.228	2.246	191,968	2.2371	-0.79%
2006-03-23	0	6.300	6.250	6.300	6.250	6.350	100,500	631,225	6.2808	2.264	2.246	2.264	2.246	2.282	279,606	2.2576	-0.79%
2006-03-22	0	6.350	6.350	6.400	6.350	6.400	85,100	544,095	6.3936	2.282	2.282	2.300	2.282	2.300	236,761	2.2981	0.00%
2006-03-21	0	6.350	6.300	6.350	6.250	6.450	230,600	1,473,180	6.3885	2.282	2.264	2.282	2.246	2.318	641,563	2.2962	2.42%
2006-03-20	0	6.200	6.200	6.250	6.200	6.350	143,600	904,710	6.3002	2.228	2.228	2.246	2.228	2.282	399,517	2.2645	-1.59%
2006-03-17	0	6.300	6.250	6.300	6.250	6.350	113,600	714,740	6.2917	2.264	2.246	2.264	2.246	2.282	316,052	2.2615	1.61%
2006-03-16	0	6.200	6.200	6.250	6.200	6.200	420,000	2,604,000	6.2000	2.228	2.228	2.246	2.228	2.228	1,168,502	2.2285	1.64%
2006-03-15	0	6.100	6.050	6.100	5.900	6.100	66,800	401,540	6.0111	2.193	2.175	2.193	2.121	2.193	185,848	2.1606	0.00%
2006-03-14	0	6.100	6.100	6.150	5.900	6.100	54,000	326,900	6.0537	2.193	2.193	2.211	2.121	2.193	150,236	2.1759	0.00%
2006-03-13	0	6.100	6.050	6.150	6.050	6.150	34,000	208,500	6.1324	2.193	2.175	2.211	2.175	2.211	94,593	2.2042	0.83%
2006-03-10	0	6.050	6.000	6.050	5.950	6.050	43,600	260,900	5.9839	2.175	2.157	2.175	2.139	2.175	121,302	2.1508	0.00%
2006-03-09	0	6.050	6.000	6.050	5.950	6.050	183,100	1,093,870	5.9742	2.175	2.157	2.175	2.139	2.175	509,411	2.1473	1.68%
2006-03-08	0	5.950	5.950	6.000	5.850	6.000	346,700	2,051,935	5.9185	2.139	2.139	2.157	2.103	2.157	964,571	2.1273	-1.65%
2006-03-07	0	6.050	6.050	6.200	6.050	6.200	161,000	986,000	6.1242	2.175	2.175	2.228	2.175	2.228	447,926	2.2013	-3.20%
2006-03-06	0	6.250	6.200	6.250	6.100	6.250	299,500	1,862,026	6.2171	2.246	2.228	2.246	2.193	2.246	833,254	2.2346	0.00%
2006-03-03	0	6.250	6.200	6.300	6.200	6.300	38,200	238,000	6.2304	2.246	2.228	2.264	2.228	2.264	106,278	2.2394	-0.79%
2006-03-02	0	6.300	6.250	6.300	6.250	6.350	345,000	2,173,650	6.3004	2.264	2.246	2.264	2.246	2.282	959,841	2.2646	0.80%
2006-03-01	0	6.250	6.200	6.250	6.200	6.250	40,000	249,900	6.2475	2.246	2.228	2.246	2.228	2.246	111,286	2.2456	0.00%
2006-02-28	0	6.250	6.200	6.250	6.200	6.300	688,000	4,336,700	6.3033	2.246	2.228	2.246	2.228	2.264	1,914,118	2.2656	-1.57%
2006-02-27	0	6.350	6.300	6.350	6.300	6.350	232,800	1,476,130	6.3408	2.282	2.264	2.282	2.264	2.282	647,684	2.2791	0.79%
2006-02-24	0	6.300	6.300	6.350	6.250	6.300	235,000	1,479,250	6.2947	2.264	2.264	2.282	2.246	2.264	653,805	2.2625	2.44%
2006-02-23	0	6.150	6.150	6.200	6.100	6.200	163,000	997,775	6.1213	2.211	2.211	2.228	2.193	2.228	453,490	2.2002	0.82%
2006-02-22	0	6.100	6.050	6.100	6.000	6.100	163,000	982,950	6.0304	2.193	2.175	2.193	2.157	2.193	453,490	2.1675	0.83%
2006-02-21	0	6.050	6.050	6.200	5.850	6.100	170,000	1,024,500	6.0265	2.175	2.175	2.228	2.103	2.193	472,965	2.1661	-0.82%
2006-02-20	0	6.100	6.050	6.100	6.000	6.100	151,000	912,950	6.0460	2.193	2.175	2.193	2.157	2.193	420,104	2.1732	1.67%
2006-02-17	0	6.000	5.950	6.050	6.000	6.050	103,000	620,300	6.0223	2.157	2.139	2.175	2.157	2.175	286,561	2.1646	-1.64%
2006-02-16	0	6.100	6.050	6.100	6.100	6.150	139,500	851,800	6.1061	2.193	2.175	2.193	2.193	2.211	388,110	2.1947	0.00%
2006-02-15	0	6.100	6.000	6.100	6.000	6.200	104,000	636,200	6.1173	2.193	2.157	2.193	2.157	2.228	289,343	2.1988	-1.61%
2006-02-14	0	6.200	6.200	6.250	6.200	6.250	43,000	267,300	6.2163	2.228	2.228	2.246	2.228	2.246	119,632	2.2343	0.00%
2006-02-13	0	6.200	6.200	6.250	6.200	6.250	50,000	311,500	6.2300	2.228	2.228	2.246	2.228	2.246	139,107	2.2393	0.00%
2006-02-10	0	6.200	6.200	6.250	6.150	6.200	118,000	730,500	6.1907	2.228	2.228	2.246	2.211	2.228	328,294	2.2251	-2.36%
2006-02-09	0	6.350	6.100	6.350	6.200	6.350	198,000	1,247,900	6.3025	2.282	2.193	2.282	2.228	2.282	550,865	2.2653	0.79%
2006-02-08	0	6.300	6.300	6.350	6.250	6.350	149,300	940,795	6.3014	2.264	2.264	2.282	2.246	2.282	415,375	2.2649	-1.56%
2006-02-07	0	6.400	6.300	6.400	6.300	6.500	270,000	1,727,200	6.3970	2.300	2.264	2.300	2.264	2.336	751,180	2.2993	0.00%
2006-02-06	0	6.400	6.350	6.400	6.100	6.400	435,608	2,732,670	6.2732	2.300	2.282	2.300	2.193	2.300	1,211,926	2.2548	3.23%
2006-02-03	0	6.200	6.200	6.250	6.000	6.250	643,500	3,968,025	6.1663	2.228	2.228	2.246	2.157	2.246	1,790,313	2.2164	3.33%
2006-02-02	0	6.000	5.950	6.000	5.800	6.050	228,622	1,357,595	5.9382	2.157	2.139	2.157	2.085	2.175	636,060	2.1344	4.35%
2006-02-01	0	5.750	5.650	5.800	5.650	5.800	142,000	813,700	5.7303	2.067	2.031	2.085	2.031	2.085	395,065	2.0597	0.88%
2006-01-27	0	5.700	5.650	5.700	5.550	5.700	270,900	1,526,955	5.6366	2.049	2.031	2.049	1.995	2.049	753,684	2.0260	3.64%
2006-01-26	0	5.500	5.500	5.550	5.450	5.500	125,500	685,465	5.4619	1.977	1.977	1.995	1.959	1.977	349,160	1.9632	0.92%
2006-01-25	0	5.450	5.400	5.500	5.450	5.500	141,181	770,000	5.4540	1.959	1.941	1.977	1.959	1.977	392,787	1.9604	-1.80%
2006-01-24	0	5.550	5.450	5.550	5.450	5.550	148,500	816,275	5.4968	1.995	1.959	1.995	1.959	1.995	413,149	1.9757	0.00%
2006-01-23	0	5.550	5.500	5.550	5.350	5.550	102,000	557,900	5.4696	1.995	1.977	1.995	1.923	1.995	283,779	1.9660	1.83%
2006-01-20	0	5.450	5.350	5.500	5.350	5.450	70,000	378,100	5.4014	1.959	1.923	1.977	1.923	1.959	194,750	1.9415	1.87%
2006-01-19	0	5.350	5.350	5.400	5.350	5.400	52,000	278,800	5.3615	1.923	1.923	1.941	1.923	1.941	144,672	1.9271	0.00%
2006-01-18	0	5.350	5.350	5.400	5.350	5.350	63,200	337,880	5.3462	1.923	1.923	1.941	1.923	1.923	175,832	1.9216	-0.93%
2006-01-17	0	5.400	5.350	5.400	5.350	5.450	203,000	1,094,850	5.3933	1.941	1.923	1.941	1.923	1.959	564,776	1.9386	0.00%
2006-01-16	0	5.400	5.400	5.450	5.350	5.400	79,200	427,410	5.3966	1.941	1.941	1.959	1.923	1.941	220,346	1.9397	0.93%
2006-01-13	0	5.350	5.350	5.450	5.350	5.350	43,800	233,970	5.3418	1.923	1.923	1.959	1.923	1.923	121,858	1.9200	-1.83%
2006-01-12	0	5.450	5.350	5.500	5.300	5.450	201,000	1,083,450	5.3903	1.959	1.923	1.977	1.905	1.959	559,212	1.9375	0.93%
2006-01-11	0	5.400	5.400	5.450	5.400	5.400	54,600	294,450	5.3929	1.941	1.941	1.959	1.941	1.941	151,905	1.9384	-0.92%
2006-01-10	0	5.450	5.400	5.450	5.300	5.450	229,000	1,227,300	5.3594	1.959	1.941	1.959	1.905	1.959	637,112	1.9263	1.87%
2006-01-09	0	5.350	5.300	5.350	5.300	5.500	261,000	1,398,200	5.3571	1.923	1.905	1.923	1.905	1.977	726,141	1.9255	-0.93%
2006-01-06	0	5.400	5.400	5.450	5.350	5.450	108,000	582,300	5.3917	1.941	1.941	1.959	1.923	1.959	300,472	1.9380	-1.82%
2006-01-05	0	5.500	5.500	5.550	5.500	5.600	202,500	1,113,925	5.5009	1.977	1.977	1.995	1.977	2.013	563,385	1.9772	-1.79%
2006-01-04	0	5.600	5.500	5.600	5.450	5.600	226,800	1,251,550	5.5183	2.013	1.977	2.013	1.959	2.013	630,991	1.9835	1.82%
2006-01-03	0	5.500	5.500	5.550	5.450	5.500	231,000	1,264,350	5.4734	1.977	1.977	1.995	1.959	1.977	642,676	1.9673	0.00%
2005-12-30	0	5.500	5.500	5.550	5.500	5.550	113,400	624,520	5.5072	1.977	1.977	1.995	1.977	1.995	315,496	1.9795	-0.90%
2005-12-29	0	5.550	5.500	5.550	5.500	5.600	201,000	1,108,650	5.5157	1.995	1.977	1.995	1.977	2.013	559,212	1.9825	0.00%
2005-12-28	0	5.550	5.500	5.600	5.500	5.600	152,000	842,600	5.5434	1.995	1.977	2.013	1.977	2.013	422,887	1.9925	0.91%
2005-12-23	0	5.500	5.500	5.550	5.400	5.550	278,600	1,532,480	5.5006	1.977	1.977	1.995	1.941	1.995	775,107	1.9771	1.85%
2005-12-22	0	5.400	5.350	5.450	5.200	5.400	637,300	3,399,975	5.3350	1.941	1.923	1.959	1.869	1.941	1,773,063	1.9176	4.85%
2005-12-21	0	5.150	5.150	5.200	5.150	5.250	170,200	876,790	5.1515	1.851	1.851	1.869	1.851	1.887	473,522	1.8516	-0.96%
2005-12-20	0	5.200	5.200	5.250	5.150	5.300	152,000	791,900	5.2099	1.869	1.869	1.887	1.851	1.905	422,887	1.8726	0.00%
2005-12-19	0	5.200	5.200	5.300	5.050	5.300	884,600	4,577,870	5.1751	1.869	1.869	1.905	1.815	1.905	2,461,089	1.8601	2.97%
2005-12-16	0	5.050	5.050	5.100	5.050	5.100	154,000	779,750	5.0633	1.815	1.815	1.833	1.815	1.833	428,451	1.8199	0.00%
2005-12-15	0	5.050	5.050	5.100	4.900	5.050	375,500	1,880,150	5.0071	1.815	1.815	1.833	1.761	1.815	1,044,697	1.7997	3.59%
2005-12-14	0	4.875	4.875	4.900	4.825	4.875	23,000	111,500	4.8478	1.752	1.752	1.761	1.734	1.752	63,989	1.7425	-0.51%
2005-12-13	0	4.900	4.875	4.900	4.825	5.000	190,000	925,300	4.8700	1.761	1.752	1.761	1.734	1.797	528,608	1.7504	-0.41%
2005-12-12	0	5.100	5.050	5.100	5.100	5.200	370,000	1,898,500	5.1311	1.768	1.751	1.768	1.768	1.803	1,067,056	1.7792	-0.97%
2005-12-09	0	5.150	5.100	5.150	5.100	5.150	317,300	1,630,300	5.1380	1.786	1.768	1.786	1.768	1.786	915,072	1.7816	1.98%
2005-12-08	0	5.050	5.050	5.100	5.000	5.050	172,400	867,950	5.0345	1.751	1.751	1.768	1.734	1.751	497,190	1.7457	1.51%
2005-12-07	0	4.975	4.950	4.975	4.925	4.975	147,200	729,320	4.9546	1.725	1.716	1.725	1.708	1.725	424,515	1.7180	0.51%
2005-12-06	0	4.950	4.925	4.975	4.900	5.200	550,000	2,753,200	5.0058	1.716	1.708	1.725	1.699	1.803	1,586,164	1.7358	-4.81%
2005-12-05	0	5.200	5.150	5.200	5.050	5.300	703,000	3,645,400	5.1855	1.803	1.786	1.803	1.751	1.838	2,027,406	1.7981	4.00%
2005-12-02	0	5.000	5.000	5.050	4.850	5.000	841,200	4,169,255	4.9563	1.734	1.734	1.751	1.682	1.734	2,425,966	1.7186	3.09%
2005-12-01	0	4.850	4.825	4.850	4.750	4.850	639,800	3,072,035	4.8016	1.682	1.673	1.682	1.647	1.682	1,845,141	1.6649	2.11%
2005-11-30	0	4.750	4.750	4.775	4.700	4.850	1,721,200	8,212,900	4.7716	1.647	1.647	1.656	1.630	1.682	4,963,828	1.6545	4.40%
2005-11-29	0	4.550	4.550	4.575	4.475	4.550	426,200	1,933,130	4.5357	1.578	1.578	1.586	1.552	1.578	1,229,133	1.5728	2.82%
2005-11-28	0	4.425	4.425	4.450	4.425	4.450	157,000	696,925	4.4390	1.534	1.534	1.543	1.534	1.543	452,778	1.5392	0.00%
2005-11-25	0	4.425	4.400	4.425	4.425	4.425	39,000	172,450	4.4218	1.534	1.526	1.534	1.534	1.534	112,473	1.5333	0.57%
2005-11-24	0	4.400	4.400	4.425	4.400	4.425	76,200	336,710	4.4188	1.526	1.526	1.534	1.526	1.534	219,756	1.5322	-0.56%
2005-11-23	0	4.425	4.375	4.425	4.400	4.425	50,000	220,100	4.4020	1.534	1.517	1.534	1.526	1.534	144,197	1.5264	1.14%
2005-11-22	0	4.375	4.375	4.400	4.375	4.375	34,000	148,750	4.3750	1.517	1.517	1.526	1.517	1.517	98,054	1.5170	0.00%
2005-11-21	0	4.375	4.375	4.400	4.375	4.400	22,000	96,550	4.3886	1.517	1.517	1.526	1.517	1.526	63,447	1.5218	-0.57%
2005-11-18	0	4.400	4.375	4.400	4.375	4.425	110,000	483,900	4.3991	1.526	1.517	1.526	1.517	1.534	317,233	1.5254	1.15%
2005-11-17	0	4.350	4.350	4.375	4.350	4.375	54,200	235,850	4.3515	1.508	1.508	1.517	1.508	1.517	156,309	1.5089	-0.57%
2005-11-16	0	4.375	4.350	4.375	4.375	4.375	20,000	87,500	4.3750	1.517	1.508	1.517	1.517	1.517	57,679	1.5170	0.57%
2005-11-15	0	4.350	4.350	4.375	4.350	4.350	48,400	210,500	4.3492	1.508	1.508	1.517	1.508	1.508	139,582	1.5081	0.00%
2005-11-14	0	4.350	4.350	4.375	4.350	4.350	16,000	69,600	4.3500	1.508	1.508	1.517	1.508	1.508	46,143	1.5084	-0.57%
2005-11-11	0	4.375	4.350	4.375	4.350	4.375	10,500	45,725	4.3548	1.517	1.508	1.517	1.508	1.517	30,281	1.5100	0.57%
2005-11-10	0	4.350	4.350	4.375	4.350	4.350	49,704	216,042	4.3466	1.508	1.508	1.517	1.508	1.508	143,343	1.5072	-0.57%
2005-11-09	0	4.375	4.375	4.400	4.350	4.400	25,200	110,270	4.3758	1.517	1.517	1.526	1.508	1.526	72,675	1.5173	-0.57%
2005-11-08	0	4.400	4.400	4.450	4.375	4.400	82,000	360,500	4.3963	1.526	1.526	1.543	1.517	1.526	236,483	1.5244	0.00%
2005-11-07	0	4.400	4.375	4.425	4.300	4.400	158,000	694,150	4.3934	1.526	1.517	1.534	1.491	1.526	455,662	1.5234	2.33%
2005-11-04	0	4.300	4.300	4.325	4.300	4.325	189,000	812,700	4.3000	1.491	1.491	1.500	1.491	1.500	545,064	1.4910	0.58%
2005-11-03	0	4.275	4.225	4.300	-	-	0	0	-	1.482	1.465	1.491	-	-	0	-	0.00%
2005-11-02	0	4.275	4.250	4.300	4.275	4.325	782,000	3,362,200	4.2995	1.482	1.474	1.491	1.482	1.500	2,255,237	1.4908	-1.16%
2005-11-01	0	4.325	4.300	4.325	4.325	4.350	90,000	389,300	4.3256	1.500	1.491	1.500	1.500	1.508	259,554	1.4999	-0.57%
2005-10-31	0	4.350	4.300	4.350	4.200	4.350	119,500	506,600	4.2393	1.508	1.491	1.508	1.456	1.508	344,630	1.4700	3.57%
2005-10-28	0	4.200	4.200	4.250	4.200	4.250	278,000	1,169,400	4.2065	1.456	1.456	1.474	1.456	1.474	801,734	1.4586	-0.59%
2005-10-27	0	4.225	4.225	4.250	4.200	4.250	125,800	530,025	4.2132	1.465	1.465	1.474	1.456	1.474	362,799	1.4609	-0.59%
2005-10-26	0	4.250	4.225	4.275	4.225	4.250	151,000	640,775	4.2435	1.474	1.465	1.482	1.465	1.474	435,474	1.4714	-1.16%
2005-10-25	0	4.300	4.300	4.325	4.275	4.500	1,056,000	4,604,400	4.3602	1.491	1.491	1.500	1.482	1.560	3,045,435	1.5119	-4.44%
2005-10-24	0	4.500	4.475	4.500	4.225	4.600	1,608,300	7,217,485	4.4876	1.560	1.552	1.560	1.465	1.595	4,638,232	1.5561	4.65%
2005-10-21	0	4.300	4.250	4.325	4.200	4.300	414,400	1,778,360	4.2914	1.491	1.474	1.500	1.456	1.491	1,195,102	1.4880	2.38%
2005-10-20	0	4.200	4.200	4.225	4.200	4.200	164,000	688,800	4.2000	1.456	1.456	1.465	1.456	1.456	472,965	1.4563	0.00%
2005-10-19	0	4.200	4.200	4.225	4.200	4.200	120,700	506,870	4.1994	1.456	1.456	1.465	1.456	1.456	348,091	1.4561	0.00%
2005-10-18	0	4.200	4.200	4.250	4.150	4.200	160,500	670,288	4.1762	1.456	1.456	1.474	1.439	1.456	462,872	1.4481	0.60%
2005-10-17	0	4.175	4.125	4.175	4.125	4.175	46,000	191,350	4.1598	1.448	1.430	1.448	1.430	1.448	132,661	1.4424	1.21%
2005-10-14	0	4.125	4.125	4.150	4.100	4.125	461,000	1,898,825	4.1189	1.430	1.430	1.439	1.422	1.430	1,329,494	1.4282	0.61%
2005-10-13	0	4.100	4.100	4.150	4.075	4.125	254,500	1,047,813	4.1171	1.422	1.422	1.439	1.413	1.430	733,961	1.4276	-0.61%
2005-10-12	0	4.125	4.125	4.150	3.975	4.200	549,000	2,248,250	4.0952	1.430	1.430	1.439	1.378	1.456	1,583,280	1.4200	-1.79%
2005-10-10	0	4.200	4.200	4.250	4.200	4.250	168,000	707,000	4.2083	1.456	1.456	1.474	1.456	1.474	484,501	1.4592	-0.59%
2005-10-07	0	4.225	4.200	4.225	4.200	4.225	49,600	208,430	4.2022	1.465	1.456	1.465	1.456	1.465	143,043	1.4571	0.60%
2005-10-06	0	4.200	4.200	4.225	4.125	4.225	1,012,245	4,245,305	4.1940	1.456	1.456	1.465	1.430	1.465	2,919,248	1.4542	0.00%
2005-10-05	0	4.200	4.175	4.200	4.200	4.325	414,000	1,767,000	4.2681	1.456	1.448	1.456	1.456	1.500	1,193,949	1.4800	-2.33%
2005-10-04	0	4.300	4.300	4.325	4.300	4.325	21,600	93,170	4.3134	1.491	1.491	1.500	1.491	1.500	62,293	1.4957	0.00%
2005-10-03	0	4.300	4.300	4.325	4.300	4.300	336,000	1,444,800	4.3000	1.491	1.491	1.500	1.491	1.491	969,002	1.4910	0.00%
2005-09-30	0	4.300	4.300	4.325	4.300	4.325	334,000	1,437,000	4.3024	1.491	1.491	1.500	1.491	1.500	963,234	1.4918	0.00%
2005-09-29	0	4.300	4.300	4.350	4.300	4.325	77,200	332,540	4.3075	1.491	1.491	1.508	1.491	1.500	222,640	1.4936	0.00%
2005-09-28	0	4.300	4.300	4.350	4.300	4.300	4,000	17,200	4.3000	1.491	1.491	1.508	1.491	1.491	11,536	1.4910	0.00%
2005-09-27	0	4.300	4.300	4.350	4.300	4.325	100,000	430,250	4.3025	1.491	1.491	1.508	1.491	1.500	288,393	1.4919	0.00%
2005-09-26	0	4.300	4.300	4.325	4.300	4.350	43,000	186,000	4.3256	1.491	1.491	1.500	1.491	1.508	124,009	1.4999	0.00%
2005-09-23	0	4.300	4.300	4.325	4.300	4.300	100,000	430,150	4.3015	1.491	1.491	1.500	1.491	1.491	288,393	1.4915	0.00%
2005-09-22	0	4.300	4.300	4.350	4.300	4.325	94,000	405,150	4.3101	1.491	1.491	1.508	1.491	1.500	271,090	1.4945	-0.58%
2005-09-21	0	4.325	4.300	4.325	4.300	4.325	100,000	430,200	4.3020	1.500	1.491	1.500	1.491	1.500	288,393	1.4917	0.58%
2005-09-20	0	4.300	4.300	4.350	4.300	4.325	171,000	735,950	4.3038	1.491	1.491	1.508	1.491	1.500	493,153	1.4923	0.00%
2005-09-16	0	4.300	4.300	4.325	4.300	4.300	72,000	309,600	4.3000	1.491	1.491	1.500	1.491	1.491	207,643	1.4910	0.00%
2005-09-15	0	4.300	4.300	4.325	4.300	4.325	161,000	692,865	4.3035	1.491	1.491	1.500	1.491	1.500	464,313	1.4922	-1.15%
2005-09-14	0	4.350	4.325	4.350	4.325	4.350	54,000	234,300	4.3389	1.508	1.500	1.508	1.500	1.508	155,732	1.5045	0.00%
2005-09-13	0	4.350	4.350	4.375	4.350	4.375	76,000	331,150	4.3572	1.508	1.508	1.517	1.508	1.517	219,179	1.5109	-0.57%
2005-09-12	0	4.375	4.375	4.400	4.350	4.400	110,000	481,200	4.3745	1.517	1.517	1.526	1.508	1.526	317,233	1.5169	0.57%
2005-09-09	0	4.350	4.350	4.400	4.325	4.400	264,000	1,150,550	4.3581	1.508	1.508	1.526	1.500	1.526	761,359	1.5112	0.58%
2005-09-08	0	4.325	4.325	4.350	4.325	4.375	214,000	931,800	4.3542	1.500	1.500	1.508	1.500	1.517	617,162	1.5098	0.00%
2005-09-07	0	4.325	4.325	4.350	4.325	4.375	123,000	535,675	4.3551	1.500	1.500	1.508	1.500	1.517	354,724	1.5101	-1.14%
2005-09-06	0	4.375	4.325	4.375	4.300	4.400	434,000	1,890,650	4.3563	1.517	1.500	1.517	1.491	1.526	1,251,628	1.5106	1.74%
2005-09-05	0	4.300	4.300	4.325	4.300	4.325	166,000	713,450	4.2979	1.491	1.491	1.500	1.491	1.500	478,733	1.4903	0.58%
2005-09-02	0	4.275	4.250	4.275	4.275	4.325	298,000	1,279,200	4.2926	1.482	1.474	1.482	1.482	1.500	859,413	1.4885	-1.16%
2005-09-01	0	4.325	4.325	4.350	4.325	4.400	158,000	689,700	4.3652	1.500	1.500	1.508	1.500	1.526	455,662	1.5136	0.58%
2005-08-31	0	4.300	4.300	4.350	4.225	4.300	418,000	1,774,000	4.2440	1.491	1.491	1.508	1.465	1.491	1,205,485	1.4716	2.38%
2005-08-30	0	4.200	4.200	4.225	4.200	4.225	26,200	110,270	4.2088	1.456	1.456	1.465	1.456	1.465	75,559	1.4594	-0.59%
2005-08-29	0	4.225	4.200	4.250	4.175	4.225	170,000	712,050	4.1885	1.465	1.456	1.474	1.448	1.465	490,269	1.4524	1.20%
2005-08-26	0	4.175	4.175	4.200	4.150	4.200	198,000	829,000	4.1869	1.448	1.448	1.456	1.439	1.456	571,019	1.4518	-0.60%
2005-08-25	0	4.200	4.200	4.250	4.175	4.225	200,000	839,300	4.1965	1.456	1.456	1.474	1.448	1.465	576,787	1.4551	-1.75%
2005-08-24	0	4.275	4.250	4.300	4.225	4.300	138,000	591,050	4.2830	1.482	1.474	1.491	1.465	1.491	397,983	1.4851	0.59%
2005-08-23	0	4.250	4.250	4.300	4.225	4.325	652,000	2,778,350	4.2613	1.474	1.474	1.491	1.465	1.500	1,880,325	1.4776	-1.16%
2005-08-22	0	4.300	4.300	4.325	4.275	4.375	411,500	1,774,000	4.3111	1.491	1.491	1.500	1.482	1.517	1,186,739	1.4949	-0.19%
2005-08-19	0	4.400	4.400	4.425	4.375	4.425	699,000	3,076,275	4.4010	1.494	1.494	1.502	1.485	1.502	2,058,920	1.4941	-0.56%
2005-08-18	0	4.425	4.425	4.450	4.375	4.450	1,304,000	5,747,300	4.4074	1.502	1.502	1.511	1.485	1.511	3,840,962	1.4963	1.72%
2005-08-17	0	4.350	4.350	4.375	4.275	4.350	708,000	3,056,900	4.3177	1.477	1.477	1.485	1.451	1.477	2,085,430	1.4658	1.75%
2005-08-16	0	4.275	4.275	4.300	4.275	4.300	354,000	1,516,200	4.2831	1.451	1.451	1.460	1.451	1.460	1,042,715	1.4541	0.59%
2005-08-15	0	4.250	4.225	4.250	4.200	4.250	201,108	850,121	4.2272	1.443	1.434	1.443	1.426	1.443	592,368	1.4351	1.19%
2005-08-12	0	4.200	4.200	4.225	4.175	4.225	240,322	1,009,548	4.2008	1.426	1.426	1.434	1.417	1.434	707,874	1.4262	0.60%
2005-08-11	0	4.175	4.175	4.200	4.175	4.200	107,600	449,945	4.1816	1.417	1.417	1.426	1.417	1.426	316,938	1.4197	-0.60%
2005-08-10	0	4.200	4.175	4.200	4.175	4.200	104,000	436,400	4.1962	1.426	1.417	1.426	1.417	1.426	306,334	1.4246	0.60%
2005-08-09	0	4.175	4.150	4.200	4.175	4.225	313,158	1,314,898	4.1988	1.417	1.409	1.426	1.417	1.434	922,414	1.4255	-1.18%
2005-08-08	0	4.225	4.200	4.225	4.150	4.225	774,000	3,232,450	4.1763	1.434	1.426	1.434	1.409	1.434	2,279,835	1.4178	1.20%
2005-08-05	0	4.175	4.150	4.175	4.075	4.175	595,000	2,480,100	4.1682	1.417	1.409	1.417	1.383	1.417	1,752,586	1.4151	2.45%
2005-08-04	0	4.075	4.075	4.175	4.075	4.125	388,000	1,587,950	4.0927	1.383	1.383	1.417	1.383	1.400	1,142,863	1.3894	-0.61%
2005-08-03	0	4.100	4.075	4.100	4.075	4.100	256,000	1,049,300	4.0988	1.392	1.383	1.392	1.383	1.392	754,054	1.3915	0.00%
2005-08-02	0	4.100	4.100	4.150	4.100	4.150	238,000	977,500	4.1071	1.392	1.392	1.409	1.392	1.409	701,034	1.3944	0.61%
2005-08-01	0	4.075	4.075	4.100	4.075	4.125	108,200	443,195	4.0961	1.383	1.383	1.392	1.383	1.400	318,706	1.3906	0.00%
2005-07-29	0	4.075	4.075	4.100	4.050	4.100	212,000	864,450	4.0776	1.383	1.383	1.392	1.375	1.392	624,451	1.3843	0.00%
2005-07-28	0	4.075	4.075	4.100	4.075	4.125	193,000	788,075	4.0833	1.383	1.383	1.392	1.383	1.400	568,486	1.3863	-0.61%
2005-07-27	0	4.100	4.100	4.125	4.100	4.150	153,000	628,950	4.1108	1.392	1.392	1.400	1.392	1.409	450,665	1.3956	0.00%
2005-07-26	0	4.100	4.075	4.125	4.075	4.100	162,400	665,250	4.0964	1.392	1.383	1.400	1.383	1.392	478,353	1.3907	1.23%
2005-07-25	0	4.050	4.050	4.150	4.050	4.100	900,000	3,666,550	4.0739	1.375	1.375	1.409	1.375	1.392	2,650,971	1.3831	0.00%
2005-07-22	0	4.050	4.050	4.075	4.050	4.125	617,700	2,526,550	4.0903	1.375	1.375	1.383	1.375	1.400	1,819,449	1.3886	-1.82%
2005-07-21	0	4.125	4.125	4.150	4.125	4.200	264,000	1,096,400	4.1530	1.400	1.400	1.409	1.400	1.426	777,618	1.4099	-0.60%
2005-07-20	0	4.150	4.150	4.175	4.150	4.200	382,500	1,596,125	4.1729	1.409	1.409	1.417	1.409	1.426	1,126,662	1.4167	-0.60%
2005-07-19	0	4.175	4.175	4.200	4.175	4.250	288,000	1,212,650	4.2106	1.417	1.417	1.426	1.417	1.443	848,311	1.4295	1.21%
2005-07-18	0	4.125	4.125	4.150	4.025	4.225	326,000	1,348,750	4.1373	1.400	1.400	1.409	1.366	1.434	960,240	1.4046	-2.37%
2005-07-15	0	4.225	4.200	4.225	4.175	4.250	265,000	1,116,225	4.2122	1.434	1.426	1.434	1.417	1.443	780,564	1.4300	1.81%
2005-07-14	0	4.150	4.150	4.175	4.125	4.200	375,500	1,559,088	4.1520	1.409	1.409	1.417	1.400	1.426	1,106,044	1.4096	0.61%
2005-07-13	0	4.125	4.100	4.150	3.950	4.250	2,111,090	8,556,978	4.0533	1.400	1.392	1.409	1.341	1.443	6,218,264	1.3761	-0.60%
2005-07-12	0	4.150	4.125	4.150	4.150	4.575	1,992,000	8,581,100	4.3078	1.409	1.400	1.409	1.409	1.553	5,867,481	1.4625	-7.26%
2005-07-11	0	4.475	4.450	4.475	4.425	4.525	487,000	2,174,850	4.4658	1.519	1.511	1.519	1.502	1.536	1,434,470	1.5161	1.13%
2005-07-08	0	4.425	4.400	4.450	4.400	4.500	288,500	1,275,800	4.4222	1.502	1.494	1.511	1.494	1.528	849,783	1.5013	0.00%
2005-07-07	0	4.425	4.425	4.450	4.425	4.550	631,998	2,832,941	4.4825	1.502	1.502	1.511	1.502	1.545	1,861,565	1.5218	-0.56%
2005-07-06	0	4.450	4.450	4.475	4.300	4.500	791,800	3,506,785	4.4289	1.511	1.511	1.519	1.460	1.528	2,332,265	1.5036	3.49%
2005-07-05	0	4.300	4.275	4.300	4.300	4.300	273,600	1,176,320	4.2994	1.460	1.451	1.460	1.460	1.460	805,895	1.4596	0.00%
2005-07-04	0	4.300	4.275	4.300	4.275	4.300	294,000	1,260,800	4.2884	1.460	1.451	1.460	1.451	1.460	865,984	1.4559	1.78%
2005-06-30	0	4.225	4.200	4.250	4.200	4.300	222,000	944,500	4.2545	1.434	1.426	1.443	1.426	1.460	653,906	1.4444	0.60%
2005-06-29	0	4.200	4.175	4.200	4.175	4.200	116,000	486,600	4.1948	1.426	1.417	1.426	1.417	1.426	341,681	1.4241	0.00%
2005-06-28	0	4.200	4.175	4.225	4.175	4.200	54,000	226,750	4.1991	1.426	1.417	1.434	1.417	1.426	159,058	1.4256	0.60%
2005-06-27	0	4.175	4.175	4.250	4.125	4.200	106,000	442,300	4.1726	1.417	1.417	1.443	1.400	1.426	312,225	1.4166	0.60%
2005-06-24	0	4.150	4.150	4.200	4.150	4.200	128,000	535,050	4.1801	1.409	1.409	1.426	1.409	1.426	377,027	1.4191	-0.60%
2005-06-23	0	4.175	4.175	4.200	4.175	4.200	81,600	340,770	4.1761	1.417	1.417	1.426	1.417	1.426	240,355	1.4178	0.00%
2005-06-22	0	4.175	4.150	4.200	4.175	4.225	222,000	929,850	4.1885	1.417	1.409	1.426	1.417	1.434	653,906	1.4220	-0.60%
2005-06-21	0	4.200	4.200	4.275	4.175	4.275	13,000	54,775	4.2135	1.426	1.426	1.451	1.417	1.451	38,292	1.4305	-1.75%
2005-06-20	0	4.275	4.150	4.275	4.200	4.275	172,300	732,335	4.2503	1.451	1.409	1.451	1.426	1.451	507,514	1.4430	1.79%
2005-06-17	0	4.200	4.150	4.200	4.175	4.200	51,600	215,750	4.1812	1.426	1.409	1.426	1.417	1.426	151,989	1.4195	0.00%
2005-06-16	0	4.200	4.175	4.200	4.150	4.225	135,600	568,920	4.1956	1.426	1.417	1.426	1.409	1.434	399,413	1.4244	0.60%
2005-06-15	0	4.175	4.125	4.200	4.125	4.175	116,000	480,800	4.1448	1.417	1.400	1.426	1.400	1.417	341,681	1.4072	1.21%
2005-06-14	0	4.125	4.125	4.150	4.100	4.250	530,000	2,216,650	4.1824	1.400	1.400	1.409	1.392	1.443	1,561,127	1.4199	-2.94%
2005-06-13	0	4.250	4.250	4.275	4.250	4.300	157,600	672,265	4.2656	1.443	1.443	1.451	1.443	1.460	464,214	1.4482	-0.58%
2005-06-10	0	4.275	4.275	4.300	4.150	4.400	1,142,731	4,913,971	4.3002	1.451	1.451	1.460	1.409	1.494	3,365,940	1.4599	3.01%
2005-06-09	0	4.150	4.150	4.175	4.150	4.175	122,600	509,190	4.1533	1.409	1.409	1.417	1.409	1.417	361,121	1.4100	1.22%
2005-06-08	0	4.100	4.100	4.125	4.075	4.100	138,000	565,150	4.0953	1.392	1.392	1.400	1.383	1.392	406,482	1.3903	0.61%
2005-06-07	0	4.075	4.075	4.100	4.075	4.100	65,000	265,650	4.0869	1.383	1.383	1.392	1.383	1.392	191,459	1.3875	-0.61%
2005-06-06	0	4.100	4.075	4.100	4.025	4.100	386,100	1,577,090	4.0847	1.392	1.383	1.392	1.366	1.392	1,137,266	1.3867	0.00%
2005-06-03	0	4.100	4.050	4.100	4.075	4.175	170,400	703,060	4.1259	1.392	1.375	1.392	1.383	1.417	501,917	1.4007	-1.20%
2005-06-02	0	4.150	4.125	4.175	4.150	4.200	183,000	759,850	4.1522	1.409	1.400	1.417	1.409	1.426	539,031	1.4097	-1.19%
2005-06-01	0	4.200	4.175	4.225	4.100	4.200	254,600	1,055,755	4.1467	1.426	1.417	1.434	1.392	1.426	749,930	1.4078	0.00%
2005-05-31	0	4.200	4.175	4.200	4.125	4.200	292,000	1,221,550	4.1834	1.426	1.417	1.426	1.400	1.426	860,093	1.4203	1.82%
2005-05-30	0	4.125	4.125	4.150	4.100	4.150	91,000	374,025	4.1102	1.400	1.400	1.409	1.392	1.409	268,043	1.3954	1.23%
2005-05-27	0	4.075	4.075	4.100	4.050	4.100	71,000	289,000	4.0704	1.383	1.383	1.392	1.375	1.392	209,132	1.3819	0.00%
2005-05-26	0	4.075	4.025	4.100	4.000	4.075	56,000	225,850	4.0330	1.383	1.366	1.392	1.358	1.383	164,949	1.3692	1.24%
2005-05-25	0	4.025	4.000	4.025	3.975	4.100	292,000	1,179,550	4.0396	1.366	1.358	1.366	1.350	1.392	860,093	1.3714	-1.83%
2005-05-24	0	4.100	4.075	4.125	4.100	4.150	164,000	675,050	4.1162	1.392	1.383	1.400	1.392	1.409	483,066	1.3974	-0.61%
2005-05-23	0	4.125	4.100	4.125	4.075	4.200	350,700	1,452,853	4.1427	1.400	1.392	1.400	1.383	1.426	1,032,995	1.4064	1.23%
2005-05-20	0	4.075	4.075	4.100	4.050	4.150	374,400	1,528,850	4.0835	1.383	1.383	1.392	1.375	1.409	1,102,804	1.3863	-1.81%
2005-05-19	0	4.150	4.150	4.175	3.950	4.300	1,403,000	5,819,550	4.1479	1.409	1.409	1.417	1.341	1.460	4,132,568	1.4082	6.41%
2005-05-18	0	3.900	3.875	3.900	3.800	3.925	650,000	2,517,675	3.8733	1.324	1.316	1.324	1.290	1.333	1,914,590	1.3150	1.30%
2005-05-17	0	3.850	3.825	3.850	3.600	3.850	626,100	2,346,018	3.7470	1.307	1.299	1.307	1.222	1.307	1,844,192	1.2721	7.69%
2005-05-13	0	3.575	3.550	3.600	3.550	3.575	60,000	214,000	3.5667	1.214	1.205	1.222	1.205	1.214	176,731	1.2109	1.42%
2005-05-12	0	3.525	3.525	3.550	3.525	3.550	11,000	38,775	3.5250	1.197	1.197	1.205	1.197	1.205	32,401	1.1967	0.00%
2005-05-11	0	3.525	3.525	3.550	3.525	3.600	244,800	867,345	3.5431	1.197	1.197	1.205	1.197	1.222	721,064	1.2029	-3.42%
2005-05-10	0	3.650	3.600	3.650	3.625	3.650	73,000	265,400	3.6356	1.239	1.222	1.239	1.231	1.239	215,023	1.2343	0.69%
2005-05-09	1	-	-	-	-	-	0	0	-	1.231	-	-	-	-	0	-	0.00%
2005-05-06	0	3.625	3.600	3.625	3.600	3.625	96,200	347,500	3.6123	1.231	1.222	1.231	1.222	1.231	283,359	1.2264	0.00%
2005-05-05	0	3.625	3.625	3.650	3.575	3.650	106,000	382,500	3.6085	1.231	1.231	1.239	1.214	1.239	312,225	1.2251	1.40%
2005-05-04	0	3.575	3.550	3.575	3.550	3.600	140,300	501,643	3.5755	1.214	1.205	1.214	1.205	1.222	413,257	1.2139	0.70%
2005-05-03	0	3.550	3.550	3.575	3.550	3.550	100,000	355,000	3.5500	1.205	1.205	1.214	1.205	1.205	294,552	1.2052	0.71%
2005-04-29	0	3.525	3.525	3.550	3.500	3.525	82,300	288,870	3.5100	1.197	1.197	1.205	1.188	1.197	242,417	1.1916	0.71%
2005-04-28	0	3.500	3.500	3.525	3.500	3.500	60,000	210,000	3.5000	1.188	1.188	1.197	1.188	1.188	176,731	1.1882	-0.71%
2005-04-27	0	3.525	3.525	3.550	3.525	3.525	31,850	112,086	3.5192	1.197	1.197	1.205	1.197	1.197	93,815	1.1948	0.00%
2005-04-26	0	3.525	3.500	3.525	3.500	3.525	34,500	121,038	3.5083	1.197	1.188	1.197	1.188	1.197	101,621	1.1911	0.71%
2005-04-25	0	3.500	3.500	3.550	3.500	3.550	26,500	93,500	3.5283	1.188	1.188	1.205	1.188	1.205	78,056	1.1979	0.00%
2005-04-22	0	3.500	3.500	3.525	3.500	3.500	36,000	126,000	3.5000	1.188	1.188	1.197	1.188	1.188	106,039	1.1882	0.72%
2005-04-21	0	3.475	3.450	3.475	3.450	3.500	124,600	433,690	3.4807	1.180	1.171	1.180	1.171	1.188	367,012	1.1817	0.00%
2005-04-20	0	3.475	3.475	3.550	3.475	3.500	49,000	171,275	3.4954	1.180	1.180	1.205	1.180	1.188	144,331	1.1867	-0.71%
2005-04-19	0	3.500	3.475	3.550	3.475	3.525	60,000	210,500	3.5083	1.188	1.180	1.205	1.180	1.197	176,731	1.1911	0.72%
2005-04-18	0	3.475	3.450	3.475	3.475	3.475	60,000	208,500	3.4750	1.180	1.171	1.180	1.180	1.180	176,731	1.1798	-0.71%
2005-04-15	0	3.500	3.475	3.525	3.500	3.550	75,000	263,300	3.5107	1.188	1.180	1.197	1.188	1.205	220,914	1.1919	-0.71%
2005-04-14	0	3.525	3.525	3.550	3.525	3.525	10,000	35,250	3.5250	1.197	1.197	1.205	1.197	1.197	29,455	1.1967	0.00%
2005-04-13	0	3.525	3.525	3.550	3.500	3.525	92,000	322,700	3.5076	1.197	1.197	1.205	1.188	1.197	270,988	1.1908	0.71%
2005-04-12	0	3.500	3.500	3.525	3.500	3.500	28,000	98,000	3.5000	1.188	1.188	1.197	1.188	1.188	82,475	1.1882	0.00%
2005-04-11	0	3.500	3.500	3.550	3.475	3.550	166,504	586,839	3.5245	1.188	1.188	1.205	1.180	1.205	490,441	1.1966	0.72%
2005-04-08	0	3.475	3.475	3.550	3.475	3.475	4,000	13,900	3.4750	1.180	1.180	1.205	1.180	1.180	11,782	1.1798	-1.42%
2005-04-07	0	3.525	3.475	3.525	3.475	3.575	16,000	56,200	3.5125	1.197	1.180	1.197	1.180	1.214	47,128	1.1925	-0.70%
2005-04-06	0	3.550	3.500	3.550	3.575	3.600	12,000	42,950	3.5792	1.205	1.188	1.205	1.214	1.222	35,346	1.2151	2.16%
2005-04-04	0	3.475	3.475	3.550	3.475	3.475	50,000	173,750	3.4750	1.180	1.180	1.205	1.180	1.180	147,276	1.1798	-0.71%
2005-04-01	0	3.500	3.475	3.575	3.500	3.500	37,000	129,400	3.4973	1.188	1.180	1.214	1.188	1.188	108,984	1.1873	0.00%
2005-03-31	0	3.500	3.500	3.550	3.475	3.500	47,000	163,900	3.4872	1.188	1.188	1.205	1.180	1.188	138,440	1.1839	0.00%
2005-03-30	0	3.500	3.400	3.500	3.400	3.500	20,000	69,000	3.4500	1.188	1.154	1.188	1.154	1.188	58,910	1.1713	0.00%
2005-03-29	0	3.500	3.450	3.600	3.400	3.500	25,700	88,295	3.4356	1.188	1.171	1.222	1.154	1.188	75,700	1.1664	0.00%
2005-03-24	0	3.500	3.500	3.550	3.500	3.500	134,500	470,700	3.4996	1.188	1.188	1.205	1.188	1.188	396,173	1.1881	0.00%
2005-03-23	0	3.500	3.500	3.575	3.500	3.500	116,000	406,000	3.5000	1.188	1.188	1.214	1.188	1.188	341,681	1.1882	-2.10%
2005-03-22	0	3.575	3.500	3.575	-	-	1,045	3,553	3.4000	1.214	1.188	1.214	-	-	3,078	1.1543	-0.69%
2005-03-21	0	3.600	3.525	3.600	3.550	3.600	35,000	125,275	3.5793	1.222	1.197	1.222	1.205	1.222	103,093	1.2152	0.00%
2005-03-18	0	3.600	3.550	3.600	3.600	3.600	104,000	374,400	3.6000	1.222	1.205	1.222	1.222	1.222	306,334	1.2222	1.41%
2005-03-17	0	3.550	3.525	3.550	3.550	3.550	90,000	319,500	3.5500	1.205	1.197	1.205	1.205	1.205	265,097	1.2052	0.00%
2005-03-16	0	3.550	3.525	3.550	3.550	3.550	35,400	125,460	3.5441	1.205	1.197	1.205	1.205	1.205	104,272	1.2032	0.00%
2005-03-15	0	3.550	3.525	3.550	3.525	3.550	216,000	762,400	3.5296	1.205	1.197	1.205	1.197	1.205	636,233	1.1983	0.00%
2005-03-14	0	3.550	3.550	3.575	3.500	3.550	117,200	415,690	3.5468	1.205	1.205	1.214	1.188	1.205	345,215	1.2041	0.00%
2005-03-11	0	3.550	3.550	3.575	3.525	3.550	24,000	84,950	3.5396	1.205	1.205	1.214	1.197	1.205	70,693	1.2017	0.71%
2005-03-10	0	3.525	3.525	3.600	3.525	3.550	248,000	879,450	3.5462	1.197	1.197	1.222	1.197	1.205	730,490	1.2039	-2.08%
2005-03-09	0	3.600	3.600	3.625	3.575	3.625	323,000	1,161,125	3.5948	1.222	1.222	1.231	1.214	1.231	951,404	1.2204	0.70%
2005-03-08	0	3.575	3.575	3.600	3.550	3.600	190,920	682,047	3.5724	1.214	1.214	1.222	1.205	1.222	562,359	1.2128	0.00%
2005-03-07	0	3.575	3.550	3.600	3.550	3.600	316,000	1,125,050	3.5603	1.214	1.205	1.222	1.205	1.222	930,785	1.2087	-2.05%
2005-03-04	0	3.650	3.625	3.675	3.600	3.675	510,000	1,858,538	3.6442	1.239	1.231	1.248	1.222	1.248	1,502,217	1.2372	1.39%
2005-03-03	0	3.600	3.525	3.600	3.500	3.600	91,000	322,000	3.5385	1.222	1.197	1.222	1.188	1.222	268,043	1.2013	3.60%
2005-03-02	0	3.475	3.475	3.525	3.475	3.525	440,400	1,540,950	3.4990	1.180	1.180	1.197	1.180	1.197	1,297,208	1.1879	-2.11%
2005-03-01	0	3.550	3.500	3.550	3.475	3.550	74,000	260,250	3.5169	1.205	1.188	1.205	1.180	1.205	217,969	1.1940	1.43%
2005-02-28	0	3.500	3.500	3.575	3.500	3.575	95,300	339,935	3.5670	1.188	1.188	1.214	1.188	1.214	280,708	1.2110	-1.41%
2005-02-25	0	3.550	3.550	3.575	3.550	3.575	370,000	1,311,100	3.5435	1.205	1.205	1.214	1.205	1.214	1,089,843	1.2030	0.71%
2005-02-24	0	3.525	3.525	3.550	3.500	3.525	32,000	112,650	3.5203	1.197	1.197	1.205	1.188	1.197	94,257	1.1951	0.71%
2005-02-23	0	3.500	3.500	3.525	3.475	3.550	40,600	142,760	3.5163	1.188	1.188	1.197	1.180	1.205	119,588	1.1938	-0.71%
2005-02-22	0	3.525	3.500	3.525	3.500	3.525	54,000	189,750	3.5139	1.197	1.188	1.197	1.188	1.197	159,058	1.1930	-0.70%
2005-02-21	0	3.550	3.525	3.550	3.525	3.550	46,000	162,650	3.5359	1.205	1.197	1.205	1.197	1.205	135,494	1.2004	0.00%
2005-02-18	0	3.550	3.550	3.575	3.500	3.575	81,000	285,300	3.5222	1.205	1.205	1.214	1.188	1.214	238,587	1.1958	1.43%
2005-02-17	0	3.500	3.475	3.525	3.500	3.575	264,480	937,994	3.5466	1.188	1.180	1.197	1.188	1.214	779,032	1.2041	-1.41%
2005-02-16	0	3.550	3.500	3.550	3.550	3.600	90,000	320,250	3.5583	1.205	1.188	1.205	1.205	1.222	265,097	1.2080	-1.39%
2005-02-15	0	3.600	3.525	3.600	3.525	3.600	258,000	914,000	3.5426	1.222	1.197	1.222	1.197	1.222	759,945	1.2027	1.41%
2005-02-14	0	3.550	3.525	3.550	3.500	3.550	184,511	648,822	3.5164	1.205	1.197	1.205	1.188	1.205	543,481	1.1938	0.00%
2005-02-08	0	3.550	3.525	3.550	3.500	3.550	216,000	757,450	3.5067	1.205	1.197	1.205	1.188	1.205	636,233	1.1905	1.43%
2005-02-07	0	3.500	3.450	3.500	3.400	3.500	408,200	1,409,760	3.4536	1.188	1.171	1.188	1.154	1.188	1,202,362	1.1725	2.94%
2005-02-04	0	3.400	3.375	3.425	3.350	3.400	194,000	656,425	3.3836	1.154	1.146	1.163	1.137	1.154	571,431	1.1487	2.26%
2005-02-03	0	3.325	3.325	3.375	3.300	3.325	152,400	502,930	3.3001	1.129	1.129	1.146	1.120	1.129	448,898	1.1204	0.00%
2005-02-02	0	3.325	3.275	3.350	3.250	3.350	256,000	847,200	3.3094	1.129	1.112	1.137	1.103	1.137	754,054	1.1235	-0.75%
2005-02-01	0	3.350	3.325	3.400	3.350	3.400	169,700	572,818	3.3755	1.137	1.129	1.154	1.137	1.154	499,855	1.1460	-1.47%
2005-01-31	0	3.400	3.375	3.425	3.375	3.400	87,500	297,000	3.3943	1.154	1.146	1.163	1.146	1.154	257,733	1.1524	0.00%
2005-01-28	0	3.400	3.375	3.425	3.375	3.425	74,000	251,900	3.4041	1.154	1.146	1.163	1.146	1.163	217,969	1.1557	0.74%
2005-01-27	0	3.375	3.375	3.425	3.375	3.450	24,000	81,900	3.4125	1.146	1.146	1.163	1.146	1.171	70,693	1.1585	-1.46%
2005-01-26	0	3.425	3.400	3.425	-	-	0	0	-	1.163	1.154	1.163	-	-	0	-	0.00%
2005-01-25	0	3.425	3.375	3.450	3.375	3.500	55,500	190,163	3.4264	1.163	1.146	1.171	1.146	1.188	163,477	1.1632	1.48%
2005-01-24	0	3.375	3.350	3.375	3.325	3.375	135,400	455,015	3.3605	1.146	1.137	1.146	1.129	1.146	398,824	1.1409	0.00%
2005-01-21	0	3.375	3.350	3.375	3.375	3.400	90,400	306,120	3.3863	1.146	1.137	1.146	1.146	1.154	266,275	1.1496	-0.74%
2005-01-20	0	3.400	3.400	3.425	3.350	3.450	421,800	1,437,790	3.4087	1.154	1.154	1.163	1.137	1.171	1,242,422	1.1572	1.49%
2005-01-19	0	3.350	3.325	3.425	3.250	3.350	165,000	549,350	3.3294	1.137	1.129	1.163	1.103	1.137	486,011	1.1303	1.52%
2005-01-18	0	3.300	3.275	3.325	3.275	3.325	44,200	145,630	3.2948	1.120	1.112	1.129	1.112	1.129	130,192	1.1186	2.33%
2005-01-17	0	3.225	3.200	3.275	3.200	3.225	186,000	598,150	3.2159	1.095	1.086	1.112	1.086	1.095	547,867	1.0918	0.00%
2005-01-14	0	3.225	3.225	3.275	3.200	3.225	33,904	108,650	3.2046	1.095	1.095	1.112	1.086	1.095	99,865	1.0880	-0.77%
2005-01-13	0	3.250	3.250	3.275	3.225	3.275	43,000	139,575	3.2459	1.103	1.103	1.112	1.095	1.112	126,657	1.1020	0.00%
2005-01-12	0	3.250	3.225	3.275	3.200	3.250	60,000	192,700	3.2117	1.103	1.095	1.112	1.086	1.103	176,731	1.0904	0.00%
2005-01-11	0	3.250	3.225	3.300	3.250	3.300	90,200	296,820	3.2907	1.103	1.095	1.120	1.103	1.120	265,686	1.1172	0.00%
2005-01-10	0	3.250	3.225	3.250	3.200	3.300	137,600	441,460	3.2083	1.103	1.095	1.103	1.086	1.120	405,304	1.0892	-1.52%
2005-01-07	0	3.300	3.300	3.325	3.250	3.325	462,000	1,515,800	3.2810	1.120	1.120	1.129	1.103	1.129	1,360,832	1.1139	0.00%
2005-01-06	0	3.300	3.300	3.325	3.300	3.350	54,000	179,200	3.3185	1.120	1.120	1.129	1.120	1.137	159,058	1.1266	0.00%
2005-01-05	0	3.300	3.300	3.350	3.300	3.325	198,045	654,768	3.3062	1.120	1.120	1.137	1.120	1.129	583,346	1.1224	-1.49%
2005-01-04	0	3.350	3.300	3.350	3.300	3.350	568,000	1,874,850	3.3008	1.137	1.120	1.137	1.120	1.137	1,673,057	1.1206	1.52%
2005-01-03	0	3.300	3.300	3.350	3.275	3.375	493,308	1,628,786	3.3018	1.120	1.120	1.137	1.112	1.146	1,453,050	1.1209	0.00%
2004-12-31	0	3.300	3.275	3.325	3.250	3.325	138,000	452,600	3.2797	1.120	1.112	1.129	1.103	1.129	406,482	1.1135	0.76%
2004-12-30	0	3.275	3.250	3.325	3.275	3.400	564,000	1,877,350	3.3286	1.112	1.103	1.129	1.112	1.154	1,661,275	1.1301	-3.68%
2004-12-29	0	3.400	3.350	3.425	3.350	3.500	371,800	1,271,920	3.4210	1.154	1.137	1.163	1.137	1.188	1,095,145	1.1614	-2.16%
2004-12-28	0	3.475	3.425	3.475	3.425	3.500	238,000	822,950	3.4578	1.180	1.163	1.180	1.163	1.188	701,034	1.1739	0.00%
2004-12-24	0	3.475	3.375	3.475	3.350	3.475	282,000	958,250	3.3980	1.180	1.146	1.180	1.137	1.180	830,637	1.1536	-0.71%
2004-12-23	0	3.500	3.425	3.525	3.475	3.700	518,400	1,848,550	3.5659	1.188	1.163	1.197	1.180	1.256	1,526,959	1.2106	-2.10%
2004-12-22	0	3.575	3.525	3.575	3.525	3.600	476,000	1,699,700	3.5708	1.214	1.197	1.214	1.197	1.222	1,402,069	1.2123	1.07%
2004-12-21	0	3.625	3.625	3.650	3.600	3.675	491,000	1,773,375	3.6118	1.201	1.201	1.209	1.193	1.217	1,482,234	1.1964	-0.68%
2004-12-20	0	3.650	3.600	3.625	3.500	3.650	586,400	2,116,160	3.6087	1.209	1.193	1.201	1.159	1.209	1,770,228	1.1954	2.82%
2004-12-17	0	3.550	3.525	3.550	3.450	3.600	940,600	3,322,870	3.5327	1.176	1.168	1.176	1.143	1.193	2,839,490	1.1702	2.16%
2004-12-16	0	3.475	3.475	3.500	3.425	3.500	272,400	941,930	3.4579	1.151	1.151	1.159	1.135	1.159	822,323	1.1455	-0.71%
2004-12-15	0	3.500	3.500	3.550	3.350	3.525	1,277,900	4,386,915	3.4329	1.159	1.159	1.176	1.110	1.168	3,857,733	1.1372	4.48%
2004-12-14	0	3.350	3.350	3.375	3.300	3.375	440,000	1,476,563	3.3558	1.110	1.110	1.118	1.093	1.118	1,328,275	1.1116	-0.74%
2004-12-13	0	3.375	3.350	3.375	3.300	3.450	804,000	2,742,000	3.4104	1.118	1.110	1.118	1.093	1.143	2,427,121	1.1297	-0.74%
2004-12-10	0	3.400	3.350	3.400	3.325	3.475	1,248,600	4,236,780	3.3932	1.126	1.110	1.126	1.101	1.151	3,769,282	1.1240	-2.16%
2004-12-09	0	3.475	3.450	3.475	3.200	3.525	4,144,600	14,109,560	3.4043	1.151	1.143	1.151	1.060	1.168	12,511,747	1.1277	4.51%
2004-12-08	0	3.325	3.325	3.375	3.100	3.775	5,444,208	19,177,923	3.5226	1.101	1.101	1.118	1.027	1.250	16,435,013	1.1669	7.26%
2004-12-07	0	3.100	3.100	3.125	3.075	3.175	435,000	1,356,050	3.1174	1.027	1.027	1.035	1.019	1.052	1,313,181	1.0326	-0.80%
2004-12-06	0	3.125	3.125	3.175	3.075	3.175	323,000	1,002,875	3.1049	1.035	1.035	1.052	1.019	1.052	975,075	1.0285	-0.79%
2004-12-03	0	3.150	3.100	3.150	3.075	3.175	522,560	1,624,774	3.1093	1.043	1.027	1.043	1.019	1.052	1,577,508	1.0300	1.61%
2004-12-02	0	3.100	3.100	3.125	3.000	3.150	334,200	1,022,355	3.0591	1.027	1.027	1.035	0.994	1.043	1,008,885	1.0134	2.48%
2004-12-01	0	3.025	3.000	3.025	2.950	3.050	351,000	1,055,300	3.0066	1.002	0.994	1.002	0.977	1.010	1,059,601	0.9959	-0.82%
2004-11-30	0	3.050	3.025	3.050	2.850	3.050	901,907	2,686,415	2.9786	1.010	1.002	1.010	0.944	1.010	2,722,683	0.9867	7.02%
2004-11-29	0	2.850	2.775	2.850	2.775	2.850	190,985	533,160	2.7916	0.944	0.919	0.944	0.919	0.944	576,547	0.9247	2.70%
2004-11-26	0	2.775	2.775	2.800	2.750	2.800	376,500	1,041,275	2.7657	0.919	0.919	0.928	0.911	0.928	1,136,581	0.9161	1.83%
2004-11-25	0	2.725	2.725	2.750	2.700	2.725	219,000	594,175	2.7131	0.903	0.903	0.911	0.894	0.903	661,119	0.8987	-0.91%
2004-11-24	0	2.750	2.700	2.750	2.700	2.750	101,100	275,160	2.7217	0.911	0.894	0.911	0.894	0.911	305,201	0.9016	1.85%
2004-11-23	0	2.700	2.700	2.750	2.700	2.725	90,000	243,250	2.7028	0.894	0.894	0.911	0.894	0.903	271,693	0.8953	-0.92%
2004-11-22	0	2.725	2.725	2.750	2.725	2.750	32,072	87,939	2.7419	0.903	0.903	0.911	0.903	0.911	96,819	0.9083	0.00%
2004-11-19	0	2.725	2.725	2.750	2.700	2.750	112,000	305,000	2.7232	0.903	0.903	0.911	0.894	0.911	338,106	0.9021	0.93%
2004-11-18	0	2.700	2.700	2.750	2.675	2.725	135,404	366,500	2.7067	0.894	0.894	0.911	0.886	0.903	408,759	0.8966	0.00%
2004-11-17	0	2.700	2.700	2.725	2.700	2.700	34,300	92,310	2.6913	0.894	0.894	0.903	0.894	0.894	103,545	0.8915	-0.92%
2004-11-16	0	2.725	2.675	2.725	2.700	2.725	46,400	125,630	2.7075	0.903	0.886	0.903	0.894	0.903	140,073	0.8969	0.93%
2004-11-15	0	2.700	2.700	2.725	2.675	2.700	91,000	244,975	2.6920	0.894	0.894	0.903	0.886	0.894	274,711	0.8918	0.00%
2004-11-12	0	2.700	2.700	2.750	2.650	2.725	162,200	437,910	2.6998	0.894	0.894	0.911	0.878	0.903	489,650	0.8943	1.89%
2004-11-11	0	2.650	2.650	2.675	2.650	2.675	44,000	116,750	2.6534	0.878	0.878	0.886	0.878	0.886	132,828	0.8790	-1.85%
2004-11-10	0	2.700	2.675	2.725	2.650	2.700	27,000	72,100	2.6704	0.894	0.886	0.903	0.878	0.894	81,508	0.8846	0.00%
2004-11-09	0	2.700	2.650	2.700	2.700	2.800	50,000	136,000	2.7200	0.894	0.878	0.894	0.894	0.928	150,940	0.9010	0.00%
2004-11-08	0	2.700	2.675	2.700	2.525	2.725	101,000	271,250	2.6856	0.894	0.886	0.894	0.836	0.903	304,900	0.8896	0.00%
2004-11-05	0	2.700	2.675	2.725	2.650	2.750	299,200	802,570	2.6824	0.894	0.886	0.903	0.878	0.911	903,227	0.8886	0.93%
2004-11-04	0	2.675	2.650	2.700	2.625	2.675	125,000	331,730	2.6538	0.886	0.878	0.894	0.870	0.886	377,351	0.8791	1.90%
2004-11-03	0	2.625	2.600	2.625	2.600	2.625	60,000	157,250	2.6208	0.870	0.861	0.870	0.861	0.870	181,128	0.8682	-0.94%
2004-11-02	0	2.650	2.600	2.650	2.650	2.650	10,000	26,500	2.6500	0.878	0.861	0.878	0.878	0.878	30,188	0.8778	3.92%
2004-11-01	0	2.550	2.550	2.650	2.525	2.525	20,000	50,500	2.5250	0.845	0.845	0.878	0.836	0.836	60,376	0.8364	-3.77%
2004-10-29	0	2.650	2.625	2.675	2.625	2.650	220,600	583,015	2.6429	0.878	0.870	0.886	0.870	0.878	665,949	0.8755	0.00%
2004-10-28	0	2.650	2.625	2.650	2.575	2.650	124,000	325,600	2.6258	0.878	0.870	0.878	0.853	0.878	374,332	0.8698	2.91%
2004-10-27	0	2.575	2.500	2.675	2.550	2.575	10,000	25,700	2.5700	0.853	0.828	0.886	0.845	0.853	30,188	0.8513	3.00%
2004-10-26	0	2.500	2.500	2.550	2.500	2.525	20,000	50,150	2.5075	0.828	0.828	0.845	0.828	0.836	60,376	0.8306	-0.99%
2004-10-25	0	2.525	2.525	2.600	2.500	2.575	71,000	180,700	2.5451	0.836	0.836	0.861	0.828	0.853	214,335	0.8431	-2.88%
2004-10-21	0	2.600	2.575	2.650	2.575	2.625	89,800	233,405	2.5992	0.861	0.853	0.878	0.853	0.870	271,089	0.8610	0.00%
2004-10-20	0	2.600	2.600	2.675	2.600	2.675	124,000	323,500	2.6089	0.861	0.861	0.886	0.861	0.886	374,332	0.8642	-3.70%
2004-10-19	0	2.700	2.625	2.700	2.600	2.700	168,000	440,150	2.6199	0.894	0.870	0.894	0.861	0.894	507,160	0.8679	2.86%
2004-10-18	0	2.625	2.600	2.650	2.625	2.700	89,500	237,538	2.6541	0.870	0.861	0.878	0.870	0.894	270,183	0.8792	-2.78%
2004-10-15	0	2.700	2.700	2.725	2.650	2.700	345,200	925,020	2.6797	0.894	0.894	0.903	0.878	0.894	1,042,092	0.8877	2.86%
2004-10-14	0	2.625	2.625	2.650	2.625	2.625	100,000	262,500	2.6250	0.870	0.870	0.878	0.870	0.870	301,881	0.8695	-0.94%
2004-10-13	0	2.650	2.650	2.700	2.600	2.625	196,000	512,100	2.6128	0.878	0.878	0.894	0.861	0.870	591,686	0.8655	-1.85%
2004-10-12	0	2.700	2.650	2.700	2.625	2.700	65,600	175,740	2.6790	0.894	0.878	0.894	0.870	0.894	198,034	0.8874	2.86%
2004-10-11	0	2.625	2.625	2.650	2.625	2.650	330,800	870,570	2.6317	0.870	0.870	0.878	0.870	0.878	998,621	0.8718	-0.94%
2004-10-08	0	2.650	2.625	2.650	2.625	2.650	117,000	307,525	2.6284	0.878	0.870	0.878	0.870	0.878	353,200	0.8707	0.00%
2004-10-07	0	2.650	2.625	2.650	2.625	2.675	163,200	429,325	2.6307	0.878	0.870	0.878	0.870	0.886	492,669	0.8714	0.95%
2004-10-06	0	2.625	2.625	2.700	2.625	2.650	573,400	1,507,935	2.6298	0.870	0.870	0.894	0.870	0.878	1,730,984	0.8711	0.00%
2004-10-05	0	2.625	2.625	2.650	2.600	2.650	1,015,000	2,648,100	2.6090	0.870	0.870	0.878	0.861	0.878	3,064,089	0.8642	0.00%
2004-10-04	0	2.625	2.600	2.700	2.600	2.650	396,600	1,034,550	2.6085	0.870	0.861	0.894	0.861	0.878	1,197,259	0.8641	0.00%
2004-09-30	0	2.625	2.625	2.650	2.550	2.625	333,200	863,025	2.5901	0.870	0.870	0.878	0.845	0.870	1,005,866	0.8580	0.00%
2004-09-28	0	2.625	2.625	2.700	2.600	2.625	103,000	268,175	2.6036	0.870	0.870	0.894	0.861	0.870	310,937	0.8625	-1.87%
2004-09-27	0	2.675	2.650	2.700	2.575	2.675	309,000	804,850	2.6047	0.886	0.878	0.894	0.853	0.886	932,811	0.8628	2.88%
2004-09-24	0	2.600	2.600	2.650	2.600	2.675	164,000	429,200	2.6171	0.861	0.861	0.878	0.861	0.886	495,084	0.8669	-2.80%
2004-09-23	0	2.675	2.675	2.725	2.675	2.725	158,000	426,900	2.7019	0.886	0.886	0.903	0.886	0.903	476,971	0.8950	-0.93%
2004-09-22	0	2.700	2.700	2.725	2.700	2.850	568,400	1,584,380	2.7874	0.894	0.894	0.903	0.894	0.944	1,715,890	0.9234	-1.82%
2004-09-21	0	2.750	2.750	2.800	2.750	2.775	266,900	739,335	2.7701	0.911	0.911	0.928	0.911	0.919	805,720	0.9176	0.92%
2004-09-20	0	2.725	2.700	2.750	2.575	2.725	945,595	2,516,867	2.6617	0.903	0.894	0.911	0.853	0.903	2,854,569	0.8817	3.81%
2004-09-17	0	2.625	2.625	2.650	2.600	2.625	223,000	584,275	2.6201	0.870	0.870	0.878	0.861	0.870	673,194	0.8679	0.00%
2004-09-16	0	2.625	2.600	2.650	2.500	2.625	394,600	1,014,565	2.5711	0.870	0.861	0.878	0.828	0.870	1,191,221	0.8517	2.94%
2004-09-15	0	2.550	2.550	2.575	2.550	2.650	266,500	689,450	2.5871	0.845	0.845	0.853	0.845	0.878	804,512	0.8570	-2.86%
2004-09-14	0	2.625	2.600	2.625	2.600	2.625	172,000	450,250	2.6177	0.870	0.861	0.870	0.861	0.870	519,235	0.8671	0.00%
2004-09-13	0	2.625	2.625	2.650	2.575	2.625	256,214	664,735	2.5945	0.870	0.870	0.878	0.853	0.870	773,461	0.8594	0.96%
2004-09-10	0	2.600	2.575	2.625	2.575	2.625	349,400	907,300	2.5967	0.861	0.853	0.870	0.853	0.870	1,054,771	0.8602	0.00%
2004-09-09	0	2.600	2.575	2.600	2.575	2.600	235,400	607,365	2.5801	0.861	0.853	0.861	0.853	0.861	710,627	0.8547	0.97%
2004-09-08	0	2.575	2.575	2.600	2.525	2.650	1,085,600	2,816,435	2.5944	0.853	0.853	0.861	0.836	0.878	3,277,217	0.8594	1.98%
2004-09-07	0	2.525	2.500	2.550	2.500	2.550	236,000	597,400	2.5314	0.836	0.828	0.845	0.828	0.845	712,438	0.8385	0.00%
2004-09-06	0	2.525	2.525	2.575	2.450	2.550	373,700	938,430	2.5112	0.836	0.836	0.853	0.812	0.845	1,128,128	0.8318	-0.98%
2004-09-03	0	2.550	2.500	2.550	2.375	2.600	2,059,800	5,176,760	2.5132	0.845	0.828	0.845	0.787	0.861	6,218,139	0.8325	6.25%
2004-09-02	0	2.400	2.375	2.400	2.300	2.400	1,130,000	2,656,675	2.3510	0.795	0.787	0.795	0.762	0.795	3,411,252	0.7788	3.23%
2004-09-01	0	2.325	2.275	2.325	2.250	2.350	380,000	878,850	2.3128	0.770	0.754	0.770	0.745	0.778	1,147,147	0.7661	-1.06%
2004-08-31	0	2.350	2.300	2.325	2.150	2.350	541,000	1,226,000	2.2662	0.778	0.762	0.770	0.712	0.778	1,633,175	0.7507	6.82%
2004-08-30	0	2.200	2.200	2.250	2.200	2.250	113,000	252,325	2.2330	0.729	0.729	0.745	0.729	0.745	341,125	0.7397	-3.30%
2004-08-27	0	2.275	2.225	2.275	2.225	2.300	390,000	885,200	2.2697	0.754	0.737	0.754	0.737	0.762	1,177,335	0.7519	0.00%
2004-08-26	0	2.275	2.225	2.275	2.200	2.300	604,000	1,355,050	2.2435	0.754	0.737	0.754	0.729	0.762	1,823,359	0.7432	2.25%
2004-08-25	0	2.225	2.225	2.250	2.200	2.250	164,400	365,330	2.2222	0.737	0.737	0.745	0.729	0.745	496,292	0.7361	2.30%
2004-08-24	0	2.175	2.175	2.225	2.125	2.200	751,000	1,635,700	2.1780	0.720	0.720	0.737	0.704	0.729	2,267,124	0.7215	1.16%
2004-08-23	0	2.150	2.100	2.150	2.025	2.150	277,000	586,050	2.1157	0.712	0.696	0.712	0.671	0.712	836,210	0.7008	6.17%
2004-08-20	0	2.025	2.025	2.050	2.025	2.025	28,000	56,700	2.0250	0.671	0.671	0.679	0.671	0.671	84,527	0.6708	0.00%
2004-08-19	0	2.025	2.025	2.100	2.025	2.050	91,000	184,940	2.0323	0.671	0.671	0.696	0.671	0.679	274,711	0.6732	0.00%
2004-08-18	0	2.025	2.025	2.050	2.025	2.025	10,000	20,250	2.0250	0.671	0.671	0.679	0.671	0.671	30,188	0.6708	-1.22%
2004-08-17	0	2.050	2.025	2.050	2.025	2.100	464,000	951,450	2.0505	0.679	0.671	0.679	0.671	0.696	1,400,726	0.6793	-2.38%
2004-08-16	0	2.100	2.075	2.100	2.100	2.125	215,000	453,500	2.1093	0.696	0.687	0.696	0.696	0.704	649,043	0.6987	-2.33%
2004-08-13	0	2.150	2.125	2.150	2.125	2.150	244,000	518,800	2.1262	0.712	0.704	0.712	0.704	0.712	736,589	0.7043	1.18%
2004-08-12	0	2.125	2.100	2.125	2.100	2.150	378,800	804,450	2.1237	0.704	0.696	0.704	0.696	0.712	1,143,524	0.7035	1.19%
2004-08-11	0	2.100	2.100	2.125	2.100	2.150	322,000	687,900	2.1363	0.696	0.696	0.704	0.696	0.712	972,056	0.7077	-2.33%
2004-08-10	0	2.150	2.125	2.150	2.150	2.175	936,000	2,016,400	2.1543	0.712	0.704	0.712	0.712	0.720	2,825,603	0.7136	0.00%
2004-08-09	0	2.150	2.150	2.175	2.150	2.175	803,400	1,727,420	2.1501	0.712	0.712	0.720	0.712	0.720	2,425,309	0.7122	-1.15%
2004-08-06	0	2.175	2.150	2.200	2.125	2.175	802,600	1,730,180	2.1557	0.720	0.712	0.729	0.704	0.720	2,422,894	0.7141	0.00%
2004-08-05	0	2.175	2.150	2.200	2.150	2.175	717,000	1,547,075	2.1577	0.720	0.712	0.729	0.712	0.720	2,164,485	0.7148	-1.14%
2004-08-04	0	2.200	2.175	2.200	2.150	2.225	762,000	1,664,675	2.1846	0.729	0.720	0.729	0.712	0.737	2,300,331	0.7237	1.15%
2004-08-03	0	2.175	2.150	2.175	2.100	2.175	1,068,000	2,289,590	2.1438	0.720	0.712	0.720	0.696	0.720	3,224,086	0.7102	4.82%
2004-08-02	0	2.075	2.075	2.100	2.050	2.125	540,000	1,125,250	2.0838	0.687	0.687	0.696	0.679	0.704	1,630,156	0.6903	-1.19%
2004-07-30	0	2.100	2.100	2.150	2.050	2.250	2,339,400	5,092,104	2.1767	0.696	0.696	0.712	0.679	0.745	7,062,197	0.7210	2.44%
2004-07-29	0	2.050	2.050	2.075	2.025	2.050	330,000	670,150	2.0308	0.679	0.679	0.687	0.671	0.679	996,206	0.6727	-1.20%
2004-07-28	0	2.075	2.075	2.100	2.025	2.075	540,000	1,103,300	2.0431	0.687	0.687	0.696	0.671	0.687	1,630,156	0.6768	1.22%
2004-07-27	0	2.050	2.050	2.075	2.025	2.100	1,266,000	2,619,200	2.0689	0.679	0.679	0.687	0.671	0.696	3,821,810	0.6853	1.23%
2004-07-26	0	2.025	2.025	2.050	1.970	2.050	1,210,000	2,455,470	2.0293	0.671	0.671	0.679	0.653	0.679	3,652,756	0.6722	2.79%
2004-07-23	0	1.970	1.960	1.980	1.890	1.990	644,000	1,238,260	1.9228	0.653	0.649	0.656	0.626	0.659	1,944,112	0.6369	3.68%
2004-07-22	0	1.900	1.870	1.900	1.870	1.910	226,000	427,960	1.8936	0.629	0.619	0.629	0.619	0.633	682,250	0.6273	-1.04%
2004-07-21	0	1.920	1.920	1.930	1.910	1.930	416,000	797,740	1.9176	0.636	0.636	0.639	0.633	0.639	1,255,824	0.6352	0.00%
2004-07-20	0	1.920	1.910	1.930	1.890	1.930	426,000	810,120	1.9017	0.636	0.633	0.639	0.626	0.639	1,286,012	0.6299	0.00%
2004-07-19	0	1.920	1.900	1.920	1.850	1.930	1,727,000	3,266,540	1.8915	0.636	0.629	0.636	0.613	0.639	5,213,480	0.6266	-2.04%
2004-07-16	0	1.960	1.950	1.960	1.930	2.025	3,902,000	7,650,440	1.9606	0.649	0.646	0.649	0.639	0.671	11,779,385	0.6495	-9.89%
2004-07-15	0	2.175	2.150	2.175	2.100	2.200	2,693,600	5,817,980	2.1599	0.720	0.712	0.720	0.696	0.729	8,131,458	0.7155	4.82%
2004-07-14	0	2.075	2.075	2.100	2.025	2.100	2,816,000	5,849,850	2.0774	0.687	0.687	0.696	0.671	0.696	8,500,960	0.6881	2.47%
2004-07-13	0	2.025	2.000	2.025	2.000	2.075	890,400	1,791,288	2.0118	0.671	0.663	0.671	0.663	0.687	2,687,946	0.6664	-2.41%
2004-07-12	0	2.075	2.050	2.075	2.025	2.100	894,100	1,857,352	2.0773	0.687	0.679	0.687	0.671	0.696	2,699,115	0.6881	0.00%
2004-07-09	0	2.075	2.050	2.075	1.910	2.075	1,084,000	2,207,320	2.0363	0.687	0.679	0.687	0.633	0.687	3,272,387	0.6745	9.21%
2004-07-08	0	1.900	1.870	1.900	1.860	2.000	211,000	402,190	1.9061	0.629	0.619	0.629	0.616	0.663	636,968	0.6314	-5.00%
2004-07-07	0	2.000	1.980	2.000	1.990	2.025	422,000	844,130	2.0003	0.663	0.656	0.663	0.659	0.671	1,273,937	0.6626	0.00%
2004-07-06	0	2.000	2.000	2.025	1.980	2.075	721,206	1,469,679	2.0378	0.663	0.663	0.671	0.656	0.687	2,177,182	0.6750	0.00%
2004-07-05	0	2.000	2.000	2.025	1.880	2.000	958,000	1,881,700	1.9642	0.663	0.663	0.671	0.623	0.663	2,892,017	0.6507	5.82%
2004-07-02	0	1.890	1.870	1.890	1.850	1.920	376,000	714,040	1.8990	0.626	0.619	0.626	0.613	0.636	1,135,071	0.6291	-0.53%
2004-06-30	0	1.900	1.830	1.900	1.800	1.900	500,000	915,700	1.8314	0.629	0.606	0.629	0.596	0.629	1,509,403	0.6067	7.34%
2004-06-29	0	1.770	1.750	1.770	1.740	1.770	48,000	84,300	1.7563	0.586	0.580	0.586	0.576	0.586	144,903	0.5818	1.14%
2004-06-28	0	1.750	1.760	1.780	1.740	1.740	10,000	17,400	1.7400	0.580	0.583	0.590	0.576	0.576	30,188	0.5764	0.57%
2004-06-25	0	1.740	1.740	1.780	1.740	1.780	64,000	112,800	1.7625	0.576	0.576	0.590	0.576	0.590	193,204	0.5838	-1.14%
2004-06-24	0	1.760	1.760	1.790	1.750	1.760	84,000	147,540	1.7564	0.583	0.583	0.593	0.580	0.583	253,580	0.5818	0.57%
2004-06-23	0	1.750	1.750	1.760	1.750	1.770	182,000	320,800	1.7626	0.580	0.580	0.583	0.580	0.586	549,423	0.5839	0.00%
2004-06-21	0	1.750	1.750	1.760	1.750	1.800	982,000	1,740,920	1.7728	0.580	0.580	0.583	0.580	0.596	2,964,468	0.5873	0.57%
2004-06-18	0	1.740	1.730	1.740	1.650	1.750	1,042,000	1,768,640	1.6974	0.576	0.573	0.576	0.547	0.580	3,145,597	0.5623	-1.69%
2004-06-17	0	1.770	1.770	1.800	1.770	1.830	201,000	364,780	1.8148	0.586	0.586	0.596	0.586	0.606	606,780	0.6012	-5.35%
2004-06-16	0	1.870	1.850	1.890	1.830	1.900	172,000	323,120	1.8786	0.619	0.613	0.626	0.606	0.629	519,235	0.6223	-1.58%
2004-06-15	0	1.900	1.880	1.920	1.880	1.920	160,000	304,240	1.9015	0.629	0.623	0.636	0.623	0.636	483,009	0.6299	0.00%
2004-06-14	0	1.900	1.890	1.900	1.900	2.000	658,400	1,279,844	1.9439	0.629	0.626	0.629	0.629	0.663	1,987,582	0.6439	1.06%
2004-06-11	0	1.880	1.880	1.900	1.800	1.920	2,117,000	3,985,570	1.8826	0.623	0.623	0.629	0.596	0.636	6,390,814	0.6236	6.21%
2004-06-10	0	1.770	1.750	1.780	1.680	1.780	826,000	1,434,160	1.7363	0.586	0.580	0.590	0.557	0.590	2,493,535	0.5752	5.36%
2004-06-09	0	1.680	1.660	1.690	1.660	1.680	70,000	116,400	1.6629	0.557	0.550	0.560	0.550	0.557	211,316	0.5508	0.00%
2004-06-08	0	1.680	1.660	1.680	1.640	1.680	454,000	752,780	1.6581	0.557	0.550	0.557	0.543	0.557	1,370,538	0.5493	3.07%
2004-06-07	0	1.630	1.620	1.630	1.630	1.630	50,000	81,500	1.6300	0.540	0.537	0.540	0.540	0.540	150,940	0.5399	0.00%
2004-06-04	0	1.630	1.630	1.650	1.630	1.630	40,400	65,828	1.6294	0.540	0.540	0.547	0.540	0.540	121,960	0.5398	1.24%
2004-06-03	0	1.610	1.590	1.610	1.600	1.620	812,000	1,300,900	1.6021	0.533	0.527	0.533	0.530	0.537	2,451,271	0.5307	-1.23%
2004-06-02	0	1.630	1.620	1.630	1.590	1.660	308,000	504,080	1.6366	0.540	0.537	0.540	0.527	0.550	929,793	0.5421	3.16%
2004-06-01	0	1.580	1.580	1.590	1.580	1.610	312,100	498,754	1.5981	0.523	0.523	0.527	0.523	0.533	942,170	0.5294	0.00%
2004-05-31	0	1.580	1.580	1.640	1.580	1.600	144,000	227,920	1.5828	0.523	0.523	0.543	0.523	0.530	434,708	0.5243	0.00%
2004-05-28	0	1.580	1.560	1.590	1.580	1.600	106,000	168,660	1.5911	0.523	0.517	0.527	0.523	0.530	319,994	0.5271	-0.63%
2004-05-27	0	1.590	1.570	1.590	1.580	1.600	422,000	669,580	1.5867	0.527	0.520	0.527	0.523	0.530	1,273,937	0.5256	0.00%
2004-05-25	0	1.590	1.580	1.590	1.580	1.590	70,000	111,100	1.5871	0.527	0.523	0.527	0.523	0.527	211,316	0.5258	-1.85%
2004-05-24	0	1.620	1.600	1.620	1.600	1.670	204,000	330,360	1.6194	0.537	0.530	0.537	0.530	0.553	615,837	0.5364	-2.41%
2004-05-21	0	1.660	1.660	1.670	1.630	1.650	60,000	98,380	1.6397	0.550	0.550	0.553	0.540	0.547	181,128	0.5432	4.40%
2004-05-20	0	1.590	1.590	1.630	1.590	1.610	120,000	191,000	1.5917	0.527	0.527	0.540	0.527	0.533	362,257	0.5273	0.00%
2004-05-19	0	1.590	1.590	1.610	1.580	1.580	72,000	113,760	1.5800	0.527	0.527	0.533	0.523	0.523	217,354	0.5234	1.92%
2004-05-18	0	1.560	1.560	1.630	1.550	1.600	289,300	457,796	1.5824	0.517	0.517	0.540	0.513	0.530	873,341	0.5242	-2.50%
2004-05-17	0	1.600	-	1.600	1.600	1.700	350,000	564,900	1.6140	0.530	-	0.530	0.530	0.563	1,056,582	0.5346	-7.51%
2004-05-14	0	1.730	1.660	1.730	1.660	1.730	8,000	13,700	1.7125	0.573	0.550	0.573	0.550	0.573	24,150	0.5673	0.00%
2004-05-13	0	1.730	1.720	1.730	-	-	250,000	445,000	1.7800	0.573	0.570	0.573	-	-	754,702	0.5896	-2.81%
2004-05-12	0	1.780	1.720	1.780	1.780	1.780	33,000	58,640	1.7770	0.590	0.570	0.590	0.590	0.590	99,621	0.5886	0.56%
2004-05-11	0	1.770	1.750	1.780	1.700	1.900	914,000	1,634,540	1.7883	0.586	0.580	0.590	0.563	0.629	2,759,190	0.5924	2.91%
2004-05-10	0	1.720	1.720	1.760	1.720	1.770	322,000	560,960	1.7421	0.570	0.570	0.583	0.570	0.586	972,056	0.5771	-3.37%
2004-05-07	0	1.780	1.750	1.780	1.740	1.780	150,000	263,200	1.7547	0.590	0.580	0.590	0.576	0.590	452,821	0.5812	2.30%
2004-05-06	0	1.740	1.730	1.800	1.740	1.740	100,000	174,000	1.7400	0.576	0.573	0.596	0.576	0.576	301,881	0.5764	0.00%
2004-05-05	0	1.740	1.740	1.820	1.740	1.760	75,000	131,460	1.7528	0.576	0.576	0.603	0.576	0.583	226,411	0.5806	-3.33%
2004-05-04	0	1.800	1.760	1.800	1.650	1.800	301,000	525,780	1.7468	0.596	0.583	0.596	0.547	0.596	908,661	0.5786	4.05%
2004-05-03	0	1.730	-	1.800	1.730	1.730	10,000	17,300	1.7300	0.573	-	0.596	0.573	0.573	30,188	0.5731	0.00%
2004-04-30	0	1.730	1.730	1.750	1.650	1.750	48,000	83,220	1.7338	0.573	0.573	0.580	0.547	0.580	144,903	0.5743	-1.14%
2004-04-29	0	1.750	1.700	1.800	1.720	1.790	444,000	777,520	1.7512	0.580	0.563	0.596	0.570	0.593	1,340,350	0.5801	-6.42%
2004-04-28	0	1.870	1.800	1.870	1.800	1.870	120,000	219,660	1.8305	0.619	0.596	0.619	0.596	0.619	362,257	0.6064	1.63%
2004-04-27	0	1.840	1.840	1.880	1.830	1.850	102,000	188,560	1.8486	0.610	0.610	0.623	0.606	0.613	307,918	0.6124	-0.54%
2004-04-26	0	1.850	1.840	1.870	1.820	1.910	70,600	129,372	1.8325	0.613	0.610	0.619	0.603	0.633	213,128	0.6070	-2.63%
2004-04-23	0	1.900	1.880	1.900	1.880	1.910	415,000	787,650	1.8980	0.629	0.623	0.629	0.623	0.633	1,252,805	0.6287	1.60%
2004-04-22	0	1.870	1.860	1.880	1.850	1.870	362,000	671,900	1.8561	0.619	0.616	0.623	0.613	0.619	1,092,808	0.6148	2.75%
2004-04-21	0	1.820	1.800	1.830	1.750	1.820	314,000	566,000	1.8025	0.603	0.596	0.606	0.580	0.603	947,905	0.5971	1.11%
2004-04-20	0	1.800	1.800	1.880	1.780	1.800	192,000	345,280	1.7983	0.596	0.596	0.623	0.590	0.596	579,611	0.5957	0.00%
2004-04-19	0	1.800	1.800	1.830	1.800	1.800	64,000	115,200	1.8000	0.596	0.596	0.606	0.596	0.596	193,204	0.5963	-1.10%
2004-04-16	0	1.820	1.800	1.880	1.780	1.820	120,000	216,580	1.8048	0.603	0.596	0.623	0.590	0.603	362,257	0.5979	2.25%
2004-04-15	0	1.780	1.780	1.800	1.780	1.780	114,000	202,920	1.7800	0.590	0.590	0.596	0.590	0.590	344,144	0.5896	0.00%
2004-04-14	0	1.780	1.750	1.810	1.780	1.820	375,000	679,070	1.8109	0.590	0.580	0.600	0.590	0.603	1,132,053	0.5999	-1.66%
2004-04-13	0	1.810	1.810	1.880	1.810	1.850	82,000	149,020	1.8173	0.600	0.600	0.623	0.600	0.613	247,542	0.6020	-2.16%
2004-04-08	0	1.850	1.820	1.850	1.750	1.850	462,000	839,440	1.8170	0.613	0.603	0.613	0.580	0.613	1,394,689	0.6019	2.78%
2004-04-07	0	1.800	1.800	1.840	1.780	1.830	114,000	208,380	1.8279	0.596	0.596	0.610	0.590	0.606	344,144	0.6055	0.00%
2004-04-06	0	1.800	1.760	1.810	1.750	1.810	320,000	570,000	1.7813	0.596	0.583	0.600	0.580	0.600	966,018	0.5901	1.69%
2004-04-02	0	1.770	1.770	1.800	1.770	1.800	332,000	593,440	1.7875	0.586	0.586	0.596	0.586	0.596	1,002,244	0.5921	-0.56%
2004-04-01	0	1.780	1.770	1.790	1.660	1.790	913,500	1,569,050	1.7176	0.590	0.586	0.593	0.550	0.593	2,757,680	0.5690	0.56%
2004-03-31	0	1.770	1.770	1.790	1.750	1.800	205,000	362,960	1.7705	0.586	0.586	0.593	0.580	0.596	618,855	0.5865	-1.12%
2004-03-30	0	1.790	1.790	1.810	1.780	1.820	173,000	311,170	1.7987	0.593	0.593	0.600	0.590	0.603	522,254	0.5958	-0.56%
2004-03-29	0	1.800	1.770	1.830	1.800	1.840	156,000	281,940	1.8073	0.596	0.586	0.606	0.596	0.610	470,934	0.5987	-1.64%
2004-03-26	0	1.830	1.830	1.880	1.830	1.890	30,000	55,600	1.8533	0.606	0.606	0.623	0.606	0.626	90,564	0.6139	-3.17%
2004-03-25	0	1.890	1.850	1.890	1.850	1.900	322,000	597,780	1.8565	0.626	0.613	0.626	0.613	0.629	972,056	0.6150	-2.58%
2004-03-24	0	1.940	1.920	1.940	1.860	1.940	749,600	1,416,602	1.8898	0.643	0.636	0.643	0.616	0.643	2,262,898	0.6260	4.30%
2004-03-23	0	1.860	1.840	1.870	1.800	1.860	256,000	469,380	1.8335	0.616	0.610	0.619	0.596	0.616	772,815	0.6074	3.33%
2004-03-22	0	1.800	1.800	1.830	1.790	1.850	316,000	574,320	1.8175	0.596	0.596	0.606	0.593	0.613	953,943	0.6020	0.56%
2004-03-19	0	1.790	1.790	1.860	1.790	1.860	286,000	517,400	1.8091	0.593	0.593	0.616	0.593	0.616	863,379	0.5993	-3.76%
2004-03-18	0	1.860	1.860	1.890	1.830	1.990	406,000	766,120	1.8870	0.616	0.616	0.626	0.606	0.659	1,225,636	0.6251	-2.62%
2004-03-17	0	1.910	1.890	1.910	1.870	1.910	554,000	1,050,380	1.8960	0.633	0.626	0.633	0.619	0.633	1,672,419	0.6281	2.14%
2004-03-16	0	1.870	1.850	1.890	1.800	1.920	1,260,300	2,332,448	1.8507	0.619	0.613	0.626	0.596	0.636	3,804,602	0.6131	-4.59%
2004-03-15	0	1.960	1.960	2.000	1.950	2.025	80,000	159,900	1.9988	0.649	0.649	0.663	0.646	0.671	241,505	0.6621	-4.39%
2004-03-12	0	2.050	2.000	2.050	1.910	2.175	473,500	947,915	2.0019	0.679	0.663	0.679	0.633	0.720	1,429,405	0.6632	1.23%
2004-03-11	0	2.025	2.025	2.075	2.025	2.075	246,000	499,650	2.0311	0.671	0.671	0.687	0.671	0.687	742,627	0.6728	-2.41%
2004-03-10	0	2.075	2.050	2.100	2.075	2.150	305,000	639,470	2.0966	0.687	0.679	0.696	0.687	0.712	920,736	0.6945	-1.19%
2004-03-09	0	2.100	2.100	2.125	2.050	2.100	272,000	566,850	2.0840	0.696	0.696	0.704	0.679	0.696	821,115	0.6903	-1.18%
2004-03-08	0	2.125	2.075	2.125	2.025	2.125	221,000	461,650	2.0889	0.704	0.687	0.704	0.671	0.704	667,156	0.6920	-1.16%
2004-03-05	0	2.150	2.150	2.175	2.150	2.225	1,358,000	2,968,700	2.1861	0.712	0.712	0.720	0.712	0.737	4,099,540	0.7242	0.00%
2004-03-04	0	2.150	2.125	2.175	2.075	2.175	559,400	1,178,400	2.1065	0.712	0.704	0.720	0.687	0.720	1,688,721	0.6978	3.61%
2004-03-03	0	2.075	2.050	2.100	2.075	2.150	829,700	1,740,643	2.0979	0.687	0.679	0.696	0.687	0.712	2,504,704	0.6949	-3.49%
2004-03-02	0	2.150	2.125	2.175	2.100	2.200	862,200	1,867,325	2.1658	0.712	0.704	0.720	0.696	0.729	2,602,815	0.7174	1.18%
2004-03-01	0	2.125	2.100	2.125	1.990	2.200	1,457,100	3,009,476	2.0654	0.704	0.696	0.704	0.659	0.729	4,398,704	0.6842	1.19%
2004-02-27	0	2.100	2.100	2.150	2.050	2.225	1,210,690	2,546,703	2.1035	0.696	0.696	0.712	0.679	0.737	3,654,839	0.6968	-6.67%
2004-02-26	0	2.250	2.250	2.275	2.225	2.300	504,452	1,142,622	2.2651	0.745	0.745	0.754	0.737	0.762	1,522,843	0.7503	0.00%
2004-02-25	0	2.250	2.250	2.300	2.225	2.350	733,627	1,680,948	2.2913	0.745	0.745	0.762	0.737	0.778	2,214,678	0.7590	-1.10%
2004-02-24	0	2.275	2.275	2.300	2.250	2.300	540,900	1,233,933	2.2813	0.754	0.754	0.762	0.745	0.762	1,632,873	0.7557	-3.19%
2004-02-23	0	2.350	2.300	2.350	2.300	2.525	386,800	913,823	2.3625	0.778	0.762	0.778	0.762	0.836	1,167,675	0.7826	-4.08%
2004-02-20	0	2.450	2.450	2.475	2.375	2.500	1,920,900	4,732,595	2.4637	0.812	0.812	0.820	0.787	0.828	5,798,826	0.8161	5.38%
2004-02-19	0	2.325	2.325	2.350	2.225	2.350	4,307,400	9,885,328	2.2950	0.770	0.770	0.778	0.737	0.778	13,003,209	0.7602	3.33%
2004-02-18	0	2.250	2.250	2.275	2.225	2.375	4,341,900	9,885,033	2.2767	0.745	0.745	0.754	0.737	0.787	13,107,358	0.7542	-6.25%
2004-02-17	0	2.400	2.400	2.425	1.980	2.450	14,195,400	32,501,123	2.2896	0.795	0.795	0.803	0.656	0.812	42,853,172	0.7584	24.35%
2004-02-16	1	-	-	-	-	-	0	0	-	0.639	-	-	-	-	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	0.639	0.636	0.643	0.590	0.643	7,888,444	0.6267	10.29%
2004-02-12	0	1.750	1.720	1.780	1.700	1.780	620,000	1,088,500	1.7556	0.580	0.570	0.590	0.563	0.590	1,871,660	0.5816	-1.69%
2004-02-11	0	1.780	1.720	1.780	1.680	1.830	787,600	1,399,146	1.7765	0.590	0.570	0.590	0.557	0.606	2,377,612	0.5885	-2.20%
2004-02-10	0	1.820	1.780	1.820	1.740	1.820	1,582,400	2,820,210	1.7822	0.603	0.590	0.603	0.576	0.603	4,776,960	0.5904	2.25%
2004-02-09	0	1.780	1.770	1.790	1.740	1.810	1,738,440	3,111,852	1.7900	0.590	0.586	0.593	0.576	0.600	5,248,015	0.5930	2.30%
2004-02-06	0	1.740	1.730	1.740	1.660	1.750	1,678,820	2,887,774	1.7201	0.576	0.573	0.576	0.550	0.580	5,068,033	0.5698	5.45%
2004-02-05	0	1.650	1.640	1.650	1.600	1.660	439,000	719,580	1.6391	0.547	0.543	0.547	0.530	0.550	1,325,256	0.5430	3.12%
2004-02-04	0	1.600	1.590	1.600	1.590	1.650	861,000	1,389,980	1.6144	0.530	0.527	0.530	0.527	0.547	2,599,193	0.5348	-1.84%
2004-02-03	0	1.630	1.610	1.630	1.520	1.630	712,600	1,125,216	1.5790	0.540	0.533	0.540	0.504	0.540	2,151,202	0.5231	5.84%
2004-02-02	0	1.540	1.540	1.570	1.540	1.740	1,960,400	3,220,186	1.6426	0.510	0.510	0.520	0.510	0.576	5,918,069	0.5441	-7.78%
2004-01-30	0	1.670	1.670	1.680	1.420	1.680	2,626,901	4,099,490	1.5606	0.553	0.553	0.557	0.470	0.557	7,930,107	0.5170	17.61%
2004-01-29	0	1.420	1.430	1.440	1.300	1.430	1,002,200	1,394,318	1.3913	0.470	0.474	0.477	0.431	0.474	3,025,448	0.4609	3.65%
2004-01-28	0	1.370	1.360	1.420	1.300	1.450	1,092,000	1,510,420	1.3832	0.454	0.451	0.470	0.431	0.480	3,296,537	0.4582	4.58%
2004-01-27	0	1.310	1.310	1.380	1.250	1.400	616,000	796,860	1.2936	0.434	0.434	0.457	0.414	0.464	1,859,585	0.4285	3.97%
2004-01-26	0	1.260	1.260	1.270	1.250	1.300	441,400	559,280	1.2671	0.417	0.417	0.421	0.414	0.431	1,332,501	0.4197	-2.33%
2004-01-21	0	1.290	1.240	1.290	1.230	1.290	422,961	530,394	1.2540	0.427	0.411	0.427	0.407	0.427	1,276,838	0.4154	2.38%
2004-01-20	0	1.260	1.240	1.260	1.220	1.260	367,600	456,148	1.2409	0.417	0.411	0.417	0.404	0.417	1,109,713	0.4111	4.13%
2004-01-19	0	1.210	1.200	1.220	1.200	1.220	204,000	245,760	1.2047	0.401	0.398	0.404	0.398	0.404	615,837	0.3991	0.83%
2004-01-16	0	1.200	1.200	1.210	1.190	1.210	140,200	168,588	1.2025	0.398	0.398	0.401	0.394	0.401	423,237	0.3983	-0.83%
2004-01-15	0	1.210	1.200	1.210	1.200	1.240	91,200	111,564	1.2233	0.401	0.398	0.401	0.398	0.411	275,315	0.4052	-1.63%
2004-01-14	0	1.230	1.210	1.230	1.210	1.230	180,000	220,400	1.2244	0.407	0.401	0.407	0.401	0.407	543,385	0.4056	1.65%
2004-01-13	0	1.210	1.210	1.220	1.210	1.230	252,000	307,380	1.2198	0.401	0.401	0.404	0.401	0.407	760,739	0.4041	-1.63%
2004-01-12	0	1.230	1.230	1.250	1.230	1.250	355,113	440,766	1.2412	0.407	0.407	0.414	0.407	0.414	1,072,018	0.4112	-2.38%
2004-01-09	0	1.260	1.260	1.280	1.210	1.250	439,000	540,190	1.2305	0.417	0.417	0.424	0.401	0.414	1,325,256	0.4076	3.28%
2004-01-08	0	1.220	1.220	1.230	1.220	1.230	119,960	146,693	1.2228	0.404	0.404	0.407	0.404	0.407	362,136	0.4051	0.00%
2004-01-07	0	1.220	1.210	1.220	1.200	1.230	209,100	256,105	1.2248	0.404	0.401	0.404	0.398	0.407	631,233	0.4057	3.39%
2004-01-06	0	1.180	1.180	1.210	1.180	1.240	709,400	864,792	1.2190	0.391	0.391	0.401	0.391	0.411	2,141,542	0.4038	-2.48%
2004-01-05	0	1.210	1.210	1.220	1.200	1.230	280,000	339,040	1.2109	0.401	0.401	0.404	0.398	0.407	845,266	0.4011	0.00%
2004-01-02	0	1.210	1.210	1.230	1.210	1.250	118,800	146,210	1.2307	0.401	0.401	0.407	0.401	0.414	358,634	0.4077	-3.20%
2003-12-31	0	1.250	1.130	-	1.120	1.250	79,000	91,860	1.1628	0.414	0.374	-	0.371	0.414	238,486	0.3852	10.62%
2003-12-30	0	1.130	1.110	1.130	1.100	1.130	458,100	507,505	1.1078	0.374	0.368	0.374	0.364	0.374	1,382,915	0.3670	0.89%
2003-12-29	0	1.120	1.100	1.120	1.120	1.120	12,000	13,440	1.1200	0.371	0.364	0.371	0.371	0.371	36,226	0.3710	-1.75%
2003-12-24	0	1.140	1.130	1.150	1.140	1.150	46,000	52,740	1.1465	0.378	0.374	0.381	0.378	0.381	138,865	0.3798	0.00%
2003-12-23	0	1.140	1.120	1.150	1.140	1.150	64,000	73,360	1.1463	0.378	0.371	0.381	0.378	0.381	193,204	0.3797	1.79%
2003-12-22	0	1.120	1.120	1.170	1.120	1.150	298,000	338,260	1.1351	0.371	0.371	0.388	0.371	0.381	899,604	0.3760	-3.45%
2003-12-19	0	1.160	1.130	1.170	1.090	1.160	85,300	96,737	1.1341	0.384	0.374	0.388	0.361	0.384	257,504	0.3757	-0.85%
2003-12-18	0	1.170	1.150	1.170	1.150	1.210	124,400	145,488	1.1695	0.388	0.381	0.388	0.381	0.401	375,540	0.3874	2.63%
2003-12-17	0	1.140	1.140	1.210	1.130	1.150	62,000	70,640	1.1394	0.378	0.378	0.401	0.374	0.381	187,166	0.3774	-5.00%
2003-12-16	0	1.200	1.180	1.200	-	-	0	0	-	0.398	0.391	0.398	-	-	0	-	0.00%
2003-12-15	0	1.200	1.190	1.220	1.200	1.230	78,000	94,200	1.2077	0.398	0.394	0.404	0.398	0.407	235,467	0.4001	0.84%
2003-12-12	0	1.190	1.190	1.210	1.190	1.220	444,000	534,500	1.2038	0.394	0.394	0.401	0.394	0.404	1,340,350	0.3988	-1.65%
2003-12-11	0	1.210	1.200	1.220	1.200	1.210	252,000	303,500	1.2044	0.401	0.398	0.404	0.398	0.401	760,739	0.3990	0.83%
2003-12-10	0	1.200	1.200	1.220	1.200	1.220	172,000	208,400	1.2116	0.398	0.398	0.404	0.398	0.404	519,235	0.4014	0.00%
2003-12-09	0	1.200	1.200	1.230	1.200	1.230	168,500	202,360	1.2009	0.398	0.398	0.407	0.398	0.407	508,669	0.3978	0.00%
2003-12-08	0	1.200	1.200	1.220	1.200	1.230	361,724	441,570	1.2207	0.398	0.398	0.404	0.398	0.407	1,091,975	0.4044	0.00%
2003-12-05	0	1.200	1.200	1.260	1.180	1.220	285,600	340,548	1.1924	0.398	0.398	0.417	0.391	0.404	862,171	0.3950	-3.23%
2003-12-04	0	1.240	1.240	1.270	1.240	1.250	131,000	162,540	1.2408	0.411	0.411	0.421	0.411	0.414	395,464	0.4110	-1.59%
2003-12-03	0	1.260	1.260	1.270	1.250	1.250	103,400	129,180	1.2493	0.417	0.417	0.421	0.414	0.414	312,145	0.4138	-0.79%
2003-12-02	0	1.270	1.260	1.280	1.240	1.270	139,000	173,460	1.2479	0.421	0.417	0.424	0.411	0.421	419,614	0.4134	1.60%
2003-12-01	0	1.250	1.240	1.250	1.200	1.250	225,000	276,600	1.2293	0.414	0.411	0.414	0.398	0.414	679,232	0.4072	0.81%
2003-11-28	0	1.240	1.240	1.250	1.230	1.240	30,000	37,100	1.2367	0.411	0.411	0.414	0.407	0.411	90,564	0.4097	-1.59%
2003-11-27	0	1.260	1.250	1.260	1.240	1.290	324,600	412,200	1.2699	0.417	0.414	0.417	0.411	0.427	979,905	0.4207	-0.79%
2003-11-26	0	1.270	1.250	1.270	1.240	1.270	553,400	692,068	1.2506	0.421	0.414	0.421	0.411	0.421	1,670,608	0.4143	4.96%
2003-11-25	0	1.210	1.210	1.250	1.200	1.250	163,200	201,650	1.2356	0.401	0.401	0.414	0.398	0.414	492,669	0.4093	2.54%
2003-11-24	0	1.180	1.180	1.280	1.140	1.200	139,800	165,464	1.1836	0.391	0.391	0.424	0.378	0.398	422,029	0.3921	4.42%
2003-11-21	0	1.130	1.130	1.160	1.110	1.130	18,000	20,300	1.1278	0.374	0.374	0.384	0.368	0.374	54,339	0.3736	0.00%
2003-11-20	0	1.130	1.100	1.150	1.130	1.160	258,000	296,980	1.1511	0.374	0.364	0.381	0.374	0.384	778,852	0.3813	-2.59%
2003-11-19	0	1.160	1.180	1.210	1.160	1.180	183,500	213,105	1.1613	0.384	0.391	0.401	0.384	0.391	553,951	0.3847	-0.85%
2003-11-18	0	1.170	1.170	1.280	1.170	1.180	120,000	141,220	1.1768	0.388	0.388	0.424	0.388	0.391	362,257	0.3898	5.41%
2003-11-17	0	1.110	1.110	1.150	1.110	1.120	148,000	165,580	1.1188	0.368	0.368	0.381	0.368	0.371	446,783	0.3706	-0.89%
2003-11-14	0	1.120	1.120	1.170	1.120	1.120	2,000	2,240	1.1200	0.371	0.371	0.388	0.371	0.371	6,038	0.3710	0.00%
2003-11-13	0	1.120	1.110	1.130	1.100	1.130	88,000	98,300	1.1170	0.371	0.368	0.374	0.364	0.374	265,655	0.3700	1.82%
2003-11-12	0	1.100	1.100	1.150	1.090	1.130	120,000	132,470	1.1039	0.364	0.364	0.381	0.361	0.374	362,257	0.3657	-5.17%
2003-11-11	0	1.160	1.130	1.180	1.100	1.160	39,000	44,810	1.1490	0.384	0.374	0.391	0.364	0.384	117,733	0.3806	4.50%
2003-11-10	0	1.110	1.120	1.180	1.100	1.140	43,000	48,550	1.1291	0.368	0.371	0.391	0.364	0.378	129,809	0.3740	-4.31%
2003-11-07	0	1.160	1.150	1.180	1.150	1.160	84,400	97,540	1.1557	0.384	0.381	0.391	0.381	0.384	254,787	0.3828	0.87%
2003-11-06	0	1.150	1.130	1.150	1.150	1.200	61,000	71,600	1.1738	0.381	0.374	0.381	0.381	0.398	184,147	0.3888	-0.86%
2003-11-05	0	1.160	1.160	1.170	1.160	1.160	430,000	500,300	1.1635	0.384	0.384	0.388	0.384	0.384	1,298,087	0.3854	0.00%
2003-11-04	0	1.160	1.160	1.180	1.160	1.320	1,658,900	2,008,560	1.2108	0.384	0.384	0.391	0.384	0.437	5,007,899	0.4011	2.65%
2003-11-03	0	1.130	1.130	1.150	1.120	1.170	186,000	210,620	1.1324	0.374	0.374	0.381	0.371	0.388	561,498	0.3751	0.00%
2003-10-31	0	1.130	1.130	1.140	1.090	1.180	125,400	140,866	1.1233	0.374	0.374	0.378	0.361	0.391	378,558	0.3721	2.73%
2003-10-30	0	1.100	1.100	1.140	1.080	1.100	113,200	123,420	1.0903	0.364	0.364	0.378	0.358	0.364	341,729	0.3612	-3.51%
2003-10-29	0	1.140	1.120	1.140	1.130	1.150	62,000	70,100	1.1306	0.378	0.371	0.378	0.374	0.381	187,166	0.3745	-1.72%
2003-10-28	0	1.160	1.140	1.190	1.140	1.160	85,000	97,400	1.1459	0.384	0.378	0.394	0.378	0.384	256,599	0.3796	2.65%
2003-10-27	0	1.130	1.110	1.130	1.080	1.150	128,000	142,420	1.1127	0.374	0.368	0.374	0.358	0.381	386,407	0.3686	4.63%
2003-10-24	0	1.080	1.080	1.150	-	-	0	0	-	0.358	0.358	0.381	-	-	0	-	2.86%
2003-10-23	0	1.050	1.050	1.150	1.050	1.150	64,000	69,920	1.0925	0.348	0.348	0.381	0.348	0.381	193,204	0.3619	-5.41%
2003-10-22	0	1.110	1.100	1.140	1.100	1.140	54,000	60,320	1.1170	0.368	0.364	0.378	0.364	0.378	163,016	0.3700	2.78%
2003-10-21	0	1.080	1.070	1.100	1.040	1.090	216,200	231,404	1.0703	0.358	0.354	0.364	0.345	0.361	652,666	0.3546	-1.82%
2003-10-20	0	1.100	1.070	1.140	1.100	1.130	516,000	573,890	1.1122	0.364	0.354	0.378	0.364	0.374	1,557,704	0.3684	-1.79%
2003-10-17	0	1.120	1.110	1.140	1.100	1.160	297,803	333,453	1.1197	0.371	0.368	0.378	0.364	0.384	899,010	0.3709	-3.45%
2003-10-16	0	1.160	1.160	1.170	1.160	1.200	196,000	228,980	1.1683	0.384	0.384	0.388	0.384	0.398	591,686	0.3870	-3.33%
2003-10-15	0	1.200	1.190	1.200	1.180	1.210	394,300	471,957	1.1969	0.398	0.394	0.398	0.391	0.401	1,190,316	0.3965	-0.83%
2003-10-14	0	1.210	1.200	1.230	1.200	1.250	409,000	499,440	1.2211	0.401	0.398	0.407	0.398	0.414	1,234,692	0.4045	-2.42%
2003-10-13	0	1.240	1.230	1.240	1.220	1.250	106,000	130,420	1.2304	0.411	0.407	0.411	0.404	0.414	319,994	0.4076	1.64%
2003-10-10	0	1.220	1.200	1.220	1.200	1.220	361,600	437,516	1.2099	0.404	0.398	0.404	0.398	0.404	1,091,601	0.4008	0.00%
2003-10-09	0	1.220	1.190	1.280	1.220	1.280	728,000	916,820	1.2594	0.404	0.394	0.424	0.404	0.424	2,197,691	0.4172	-2.40%
2003-10-08	0	1.250	1.250	1.260	1.250	1.270	182,600	229,656	1.2577	0.414	0.414	0.417	0.414	0.421	551,234	0.4166	0.00%
2003-10-07	0	1.250	1.250	1.290	1.250	1.260	240,000	300,100	1.2504	0.414	0.414	0.427	0.414	0.417	724,514	0.4142	0.00%
2003-10-06	0	1.250	1.250	1.300	1.250	1.300	346,474	438,573	1.2658	0.414	0.414	0.431	0.414	0.431	1,045,938	0.4193	-0.79%
2003-10-03	0	1.260	1.250	1.270	1.250	1.270	123,200	155,140	1.2593	0.417	0.414	0.421	0.414	0.421	371,917	0.4171	-1.56%
2003-10-02	0	1.280	1.280	1.300	1.280	1.300	60,900	78,107	1.2825	0.424	0.424	0.431	0.424	0.431	183,845	0.4249	1.59%
2003-09-30	0	1.260	1.260	1.280	1.250	1.260	112,000	140,300	1.2527	0.417	0.417	0.424	0.414	0.417	338,106	0.4150	0.00%
2003-09-29	0	1.260	1.250	1.290	1.250	1.260	14,000	17,600	1.2571	0.417	0.414	0.427	0.414	0.417	42,263	0.4164	-0.79%
2003-09-26	0	1.270	1.270	1.300	1.260	1.280	30,200	38,120	1.2623	0.421	0.421	0.431	0.417	0.424	91,168	0.4181	0.00%
2003-09-25	0	1.270	1.270	1.300	1.270	1.280	72,000	92,040	1.2783	0.421	0.421	0.431	0.421	0.424	217,354	0.4235	0.79%
2003-09-24	0	1.260	1.260	-	1.240	1.300	53,049	67,523	1.2728	0.417	0.417	-	0.411	0.431	160,145	0.4216	1.61%
2003-09-23	0	1.240	1.240	1.280	1.230	1.250	134,000	166,360	1.2415	0.411	0.411	0.424	0.407	0.414	404,520	0.4113	-0.80%
2003-09-22	0	1.250	1.240	1.270	1.250	1.260	42,000	52,600	1.2524	0.414	0.411	0.421	0.414	0.417	126,790	0.4149	-1.57%
2003-09-19	0	1.270	1.270	1.300	1.260	1.300	177,050	225,568	1.2740	0.421	0.421	0.431	0.417	0.431	534,480	0.4220	-2.31%
2003-09-18	0	1.300	1.300	1.320	1.300	1.320	52,000	68,340	1.3142	0.431	0.431	0.437	0.431	0.437	156,978	0.4353	-1.52%
2003-09-17	0	1.320	1.350	1.360	1.320	1.390	861,000	1,174,790	1.3644	0.437	0.447	0.451	0.437	0.460	2,599,193	0.4520	0.00%
2003-09-16	0	1.320	1.320	1.350	1.250	1.320	152,000	195,500	1.2862	0.437	0.437	0.447	0.414	0.437	458,859	0.4261	5.60%
2003-09-15	0	1.250	1.250	1.290	1.250	1.320	275,000	347,860	1.2649	0.414	0.414	0.427	0.414	0.437	830,172	0.4190	-1.57%
2003-09-11	0	1.270	1.300	1.320	1.230	1.280	235,400	298,346	1.2674	0.421	0.431	0.437	0.407	0.424	710,627	0.4198	1.60%
2003-09-10	0	1.250	1.230	1.260	1.220	1.340	231,522	292,266	1.2624	0.414	0.407	0.417	0.404	0.444	698,920	0.4182	-3.85%
2003-09-09	0	1.300	1.220	1.320	1.300	1.380	189,000	251,390	1.3301	0.431	0.404	0.437	0.431	0.457	570,555	0.4406	-4.41%
2003-09-08	0	1.360	1.340	1.380	1.340	1.390	248,200	336,946	1.3576	0.451	0.444	0.457	0.444	0.460	749,268	0.4497	1.49%
2003-09-05	0	1.340	1.320	1.380	1.340	1.400	240,400	324,420	1.3495	0.444	0.437	0.457	0.444	0.464	725,721	0.4470	-4.29%
2003-09-04	0	1.400	1.390	1.430	1.380	1.540	379,000	551,560	1.4553	0.464	0.460	0.474	0.457	0.510	1,144,128	0.4821	-4.76%
2003-09-03	0	1.470	1.460	1.490	1.470	1.520	554,400	828,120	1.4937	0.487	0.484	0.494	0.487	0.504	1,673,627	0.4948	-1.34%
2003-09-02	0	1.490	1.450	1.490	1.490	1.520	211,000	315,930	1.4973	0.494	0.480	0.494	0.494	0.504	636,968	0.4960	-0.67%
2003-09-01	0	1.500	1.490	1.500	1.440	1.510	686,300	1,017,499	1.4826	0.497	0.494	0.497	0.477	0.500	2,071,807	0.4911	4.17%
2003-08-29	0	1.440	1.430	1.440	1.380	1.440	485,200	689,260	1.4206	0.477	0.474	0.477	0.457	0.477	1,464,725	0.4706	0.70%
2003-08-28	0	1.430	1.400	1.450	1.430	1.450	373,500	536,860	1.4374	0.474	0.464	0.480	0.474	0.480	1,127,524	0.4761	-0.69%
2003-08-27	0	1.440	1.430	1.460	1.440	1.530	854,000	1,272,890	1.4905	0.477	0.474	0.484	0.477	0.507	2,578,061	0.4937	0.70%
2003-08-26	0	1.430	1.410	1.440	1.350	1.450	277,000	386,840	1.3965	0.474	0.467	0.477	0.447	0.480	836,210	0.4626	-1.38%
2003-08-25	0	1.450	1.420	1.450	1.400	1.540	599,000	872,400	1.4564	0.480	0.470	0.480	0.464	0.510	1,808,265	0.4825	-3.33%
2003-08-22	0	1.500	1.470	1.500	1.400	1.500	721,100	1,042,588	1.4458	0.497	0.487	0.497	0.464	0.497	2,176,862	0.4789	10.29%
2003-08-21	0	1.360	1.330	1.370	1.300	1.370	751,800	1,023,324	1.3612	0.451	0.441	0.454	0.431	0.454	2,269,539	0.4509	4.62%
2003-08-20	0	1.300	1.280	1.320	1.270	1.330	578,200	753,048	1.3024	0.431	0.424	0.437	0.421	0.441	1,745,474	0.4314	-1.52%
2003-08-19	0	1.320	1.310	1.330	1.210	1.330	1,547,200	1,999,440	1.2923	0.437	0.434	0.441	0.401	0.441	4,670,698	0.4281	5.60%
2003-08-18	0	1.250	1.230	1.250	1.150	1.250	937,200	1,120,644	1.1957	0.414	0.407	0.414	0.381	0.414	2,829,226	0.3961	9.65%
2003-08-15	0	1.140	1.140	1.170	1.080	1.270	1,333,400	1,509,520	1.1321	0.378	0.378	0.388	0.358	0.421	4,025,277	0.3750	-0.87%
2003-08-14	0	1.150	1.120	1.160	1.050	1.150	1,043,500	1,129,500	1.0824	0.381	0.371	0.384	0.348	0.381	3,150,125	0.3586	7.48%
2003-08-13	0	1.070	1.050	1.070	1.070	1.100	451,500	488,400	1.0817	0.354	0.348	0.354	0.354	0.364	1,362,991	0.3583	-0.93%
2003-08-12	0	1.080	1.060	1.080	1.050	1.150	2,968,200	3,272,078	1.1024	0.358	0.351	0.358	0.348	0.381	8,960,423	0.3652	4.85%
2003-08-11	0	1.030	1.020	1.040	1.000	1.050	1,104,000	1,133,020	1.0263	0.341	0.338	0.345	0.331	0.348	3,332,763	0.3400	0.98%
2003-08-08	0	1.020	1.000	1.050	1.020	1.070	340,000	350,020	1.0295	0.338	0.331	0.348	0.338	0.354	1,026,394	0.3410	-4.67%
2003-08-07	0	1.070	1.060	1.120	1.070	1.120	499,000	537,970	1.0781	0.354	0.351	0.371	0.354	0.371	1,506,385	0.3571	-6.14%
2003-08-06	0	1.140	1.140	1.160	1.100	1.210	1,328,400	1,521,144	1.1451	0.378	0.378	0.384	0.364	0.401	4,010,183	0.3793	-5.79%
2003-08-05	0	1.210	1.180	1.210	1.000	1.220	2,326,045	2,730,486	1.1739	0.401	0.391	0.401	0.331	0.404	7,021,881	0.3889	22.22%
2003-08-04	0	0.990	0.990	1.000	0.970	1.050	319,800	316,970	0.9912	0.328	0.328	0.331	0.321	0.348	965,414	0.3283	2.06%
2003-08-01	0	0.970	0.950	1.000	0.910	0.970	484,723	454,909	0.9385	0.321	0.315	0.331	0.301	0.321	1,463,285	0.3109	6.59%
2003-07-31	0	0.910	0.900	0.910	0.860	0.920	118,000	107,260	0.9090	0.301	0.298	0.301	0.285	0.305	356,219	0.3011	5.81%
2003-07-30	0	0.860	0.860	0.900	0.850	0.920	18,427	16,342	0.8869	0.285	0.285	0.298	0.282	0.305	55,628	0.2938	-6.52%
2003-07-29	0	0.920	0.880	0.920	0.840	0.920	303,800	271,680	0.8943	0.305	0.292	0.305	0.278	0.305	917,114	0.2962	9.52%
2003-07-28	0	0.840	0.820	0.850	0.840	0.850	10,000	8,440	0.8440	0.278	0.272	0.282	0.278	0.282	30,188	0.2796	2.44%
2003-07-25	0	0.820	0.820	0.880	0.820	0.870	20,000	16,500	0.8250	0.272	0.272	0.292	0.272	0.288	60,376	0.2733	-5.75%
2003-07-24	0	0.870	0.810	0.870	0.860	0.900	44,000	39,160	0.8900	0.288	0.268	0.288	0.285	0.298	132,828	0.2948	6.10%
2003-07-23	0	0.820	0.820	0.850	0.820	0.820	64,400	52,792	0.8198	0.272	0.272	0.282	0.272	0.272	194,411	0.2715	-4.65%
2003-07-22	0	0.860	0.840	0.860	-	-	0	0	-	0.285	0.278	0.285	-	-	0	-	-3.37%
2003-07-21	0	0.890	0.850	0.900	0.850	0.900	535,300	476,619	0.8904	0.295	0.282	0.298	0.282	0.298	1,615,967	0.2949	-1.11%
2003-07-18	0	0.900	0.870	0.900	0.800	0.900	2,310,600	2,011,108	0.8704	0.298	0.288	0.298	0.265	0.298	6,975,255	0.2883	15.38%
2003-07-17	0	0.780	0.720	0.830	0.780	0.860	44,000	35,720	0.8118	0.258	0.239	0.275	0.258	0.285	132,828	0.2689	0.00%
2003-07-16	0	0.780	0.770	0.800	0.780	0.780	2,000	1,560	0.7800	0.258	0.255	0.265	0.258	0.258	6,038	0.2584	2.63%
2003-07-15	0	0.760	0.760	0.800	0.760	0.800	137,000	108,080	0.7889	0.252	0.252	0.265	0.252	0.265	413,577	0.2613	-1.30%
2003-07-14	0	0.770	0.770	0.790	0.770	0.790	57,000	44,220	0.7758	0.255	0.255	0.262	0.255	0.262	172,072	0.2570	1.32%
2003-07-11	0	0.760	0.760	0.790	0.750	0.750	4,000	3,000	0.7500	0.252	0.252	0.262	0.248	0.248	12,075	0.2484	-2.56%
2003-07-10	0	0.780	0.770	0.790	0.770	0.790	61,000	47,620	0.7807	0.258	0.255	0.262	0.255	0.262	184,147	0.2586	-1.27%
2003-07-09	0	0.790	0.780	0.800	0.750	0.790	94,000	73,200	0.7787	0.262	0.258	0.265	0.248	0.262	283,768	0.2580	5.33%
2003-07-08	0	0.750	0.750	0.770	0.600	0.760	110,208	82,954	0.7527	0.248	0.248	0.255	0.199	0.252	332,697	0.2493	-6.25%
2003-07-07	0	0.800	0.730	0.800	0.800	0.800	50,000	40,000	0.8000	0.265	0.242	0.265	0.265	0.265	150,940	0.2650	-1.23%
2003-07-04	0	0.810	0.800	0.820	0.790	0.860	412,000	336,220	0.8161	0.268	0.265	0.272	0.262	0.285	1,243,748	0.2703	0.00%
2003-07-03	0	0.810	0.790	0.810	0.760	0.830	954,500	759,660	0.7959	0.268	0.262	0.268	0.252	0.275	2,881,451	0.2636	-1.22%
2003-07-02	0	0.820	0.750	0.820	-	-	0	0	-	0.272	0.248	0.272	-	-	0	-	-1.20%
2003-06-30	0	0.830	0.750	0.830	0.750	0.830	4,000	3,160	0.7900	0.275	0.248	0.275	0.248	0.275	12,075	0.2617	7.79%
2003-06-27	0	0.770	0.760	0.870	-	-	0	0	-	0.255	0.252	0.288	-	-	0	-	0.00%
2003-06-26	0	0.770	0.730	0.850	0.770	0.780	120,000	92,900	0.7742	0.255	0.242	0.282	0.255	0.258	362,257	0.2564	-1.28%
2003-06-25	0	0.780	0.730	0.820	0.780	0.780	74,000	57,720	0.7800	0.258	0.242	0.272	0.258	0.258	223,392	0.2584	0.00%
2003-06-24	0	0.780	0.710	0.820	0.780	0.780	18,000	14,040	0.7800	0.258	0.235	0.272	0.258	0.258	54,339	0.2584	0.00%
2003-06-23	0	0.780	0.740	0.800	0.740	0.780	88,900	68,734	0.7732	0.258	0.245	0.265	0.245	0.258	268,372	0.2561	8.33%
2003-06-20	0	0.720	0.720	0.780	0.710	0.770	164,000	120,100	0.7323	0.239	0.239	0.258	0.235	0.255	495,084	0.2426	-7.69%
2003-06-19	0	0.780	0.770	0.830	0.780	0.780	19,800	15,394	0.7775	0.258	0.255	0.275	0.258	0.258	59,772	0.2575	0.00%
2003-06-18	0	0.780	0.780	0.830	-	-	0	0	-	0.258	0.258	0.275	-	-	0	-	1.30%
2003-06-17	0	0.770	0.770	0.800	0.770	0.770	12,000	9,140	0.7617	0.255	0.255	0.265	0.255	0.255	36,226	0.2523	-1.28%
2003-06-16	0	0.780	0.770	0.780	-	-	0	0	-	0.258	0.255	0.258	-	-	0	-	0.00%
2003-06-13	0	0.780	0.780	0.830	0.780	0.800	58,000	46,040	0.7938	0.258	0.258	0.275	0.258	0.265	175,091	0.2629	-3.70%
2003-06-12	0	0.810	0.810	0.820	0.810	0.830	186,000	153,860	0.8272	0.268	0.268	0.272	0.268	0.275	561,498	0.2740	-1.22%
2003-06-11	0	0.820	0.820	0.830	0.820	0.840	254,000	208,940	0.8226	0.272	0.272	0.275	0.272	0.278	766,777	0.2725	1.23%
2003-06-10	0	0.810	0.800	0.830	0.810	0.830	197,000	161,130	0.8179	0.268	0.265	0.275	0.268	0.275	594,705	0.2709	0.00%
2003-06-09	0	0.810	0.810	0.820	0.800	0.810	105,300	84,962	0.8069	0.268	0.268	0.272	0.265	0.268	317,880	0.2673	0.00%
2003-06-06	0	0.810	0.780	0.820	0.780	0.820	157,000	126,330	0.8046	0.268	0.258	0.272	0.258	0.272	473,953	0.2665	3.85%
2003-06-05	0	0.780	0.780	0.810	0.780	0.800	135,000	106,330	0.7876	0.258	0.258	0.268	0.258	0.265	407,539	0.2609	-6.02%
2003-06-03	0	0.830	0.800	0.830	0.800	0.830	78,500	64,955	0.8275	0.275	0.265	0.275	0.265	0.275	236,976	0.2741	0.00%
2003-06-02	0	0.830	0.810	0.830	0.820	0.840	262,000	216,400	0.8260	0.275	0.268	0.275	0.272	0.278	790,927	0.2736	1.22%
2003-05-30	0	0.820	0.820	0.830	0.800	0.930	3,217,000	2,719,850	0.8455	0.272	0.272	0.275	0.265	0.308	9,711,502	0.2801	-4.65%
2003-05-29	0	0.860	0.780	0.900	0.770	0.860	62,800	51,804	0.8249	0.285	0.258	0.298	0.255	0.285	189,581	0.2733	7.50%
2003-05-28	0	0.800	0.790	0.830	0.800	0.800	52,200	41,752	0.7998	0.265	0.262	0.275	0.265	0.265	157,582	0.2650	0.00%
2003-05-27	0	0.800	0.800	0.810	0.780	0.830	76,000	60,720	0.7989	0.265	0.265	0.268	0.258	0.275	229,429	0.2647	2.56%
2003-05-26	0	0.780	0.770	0.810	0.780	0.810	170,000	135,640	0.7979	0.258	0.255	0.268	0.258	0.268	513,197	0.2643	1.30%
2003-05-23	0	0.770	0.770	0.850	-	-	1,000	680	0.6800	0.255	0.255	0.282	-	-	3,019	0.2253	0.00%
2003-05-22	0	0.770	0.740	0.850	-	-	0	0	-	0.255	0.245	0.282	-	-	0	-	0.00%
2003-05-21	0	0.770	0.750	0.850	-	-	0	0	-	0.255	0.248	0.282	-	-	0	-	0.00%
2003-05-20	0	0.770	0.770	0.850	0.750	0.760	10,800	8,136	0.7533	0.255	0.255	0.282	0.248	0.252	32,603	0.2495	2.67%
2003-05-19	0	0.750	0.750	0.820	0.750	0.750	3,600	2,636	0.7322	0.248	0.248	0.272	0.248	0.248	10,868	0.2426	-9.64%
2003-05-16	0	0.830	0.780	0.840	0.750	0.850	224,300	185,321	0.8262	0.275	0.258	0.278	0.248	0.282	677,118	0.2737	2.47%
2003-05-15	0	0.810	-	0.810	-	-	0	0	-	0.268	-	0.268	-	-	0	-	-2.41%
2003-05-14	0	0.830	0.800	0.830	0.800	0.850	291,320	238,199	0.8177	0.275	0.265	0.275	0.265	0.282	879,439	0.2709	1.22%
2003-05-13	0	0.820	0.820	0.840	0.800	0.850	358,200	290,294	0.8104	0.272	0.272	0.278	0.265	0.282	1,081,337	0.2685	2.50%
2003-05-12	0	0.800	0.800	0.830	0.800	0.830	50,000	40,060	0.8012	0.265	0.265	0.275	0.265	0.275	150,940	0.2654	0.00%
2003-05-09	0	0.800	0.800	0.900	0.760	0.760	3,000	2,240	0.7467	0.265	0.265	0.298	0.252	0.252	9,056	0.2473	0.00%
2003-05-07	0	0.800	0.800	0.840	0.800	0.800	100,800	80,640	0.8000	0.265	0.265	0.278	0.265	0.265	304,296	0.2650	0.00%
2003-05-06	0	0.800	0.800	0.860	0.760	0.860	162,800	130,820	0.8036	0.265	0.265	0.285	0.252	0.285	491,462	0.2662	-2.44%
2003-05-05	0	0.820	0.760	0.840	0.820	0.820	2,000	1,640	0.8200	0.272	0.252	0.278	0.272	0.272	6,038	0.2716	7.89%
2003-05-02	0	0.760	0.760	0.840	0.720	0.720	4,800	3,432	0.7150	0.252	0.252	0.278	0.239	0.239	14,490	0.2368	1.33%
2003-04-30	0	0.750	0.730	0.830	0.750	0.750	2,000	1,500	0.7500	0.248	0.242	0.275	0.248	0.248	6,038	0.2484	-1.32%
2003-04-29	0	0.760	0.720	0.770	-	-	0	0	-	0.252	0.239	0.255	-	-	0	-	0.00%
2003-04-28	0	0.760	0.700	0.760	-	-	0	0	-	0.252	0.232	0.252	-	-	0	-	0.00%
2003-04-25	0	0.760	0.760	0.810	0.750	0.820	109,500	86,530	0.7902	0.252	0.252	0.268	0.248	0.272	330,559	0.2618	-3.80%
2003-04-24	0	0.790	-	0.790	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2003-04-23	0	0.790	0.750	0.830	0.750	0.790	60,000	46,160	0.7693	0.262	0.248	0.275	0.248	0.262	181,128	0.2548	-1.25%
2003-04-22	0	0.800	0.730	0.800	0.790	0.800	42,000	33,560	0.7990	0.265	0.242	0.265	0.262	0.265	126,790	0.2647	6.67%
2003-04-17	0	0.750	0.700	0.850	-	-	0	0	-	0.248	0.232	0.282	-	-	0	-	0.00%
2003-04-16	0	0.750	0.720	0.820	-	-	0	0	-	0.248	0.239	0.272	-	-	0	-	0.00%
2003-04-15	0	0.750	0.750	0.770	0.750	0.780	28,100	21,170	0.7534	0.248	0.248	0.255	0.248	0.258	84,828	0.2496	4.17%
2003-04-14	0	0.720	0.720	0.880	0.720	0.720	8,000	5,760	0.7200	0.239	0.239	0.292	0.239	0.239	24,150	0.2385	-8.86%
2003-04-11	0	0.790	-	0.880	-	-	0	0	-	0.262	-	0.292	-	-	0	-	0.00%
2003-04-10	0	0.790	0.770	0.830	0.790	0.810	80,000	64,000	0.8000	0.262	0.255	0.275	0.262	0.268	241,505	0.2650	-2.47%
2003-04-09	0	0.810	0.810	0.850	0.810	0.810	10,000	8,100	0.8100	0.268	0.268	0.282	0.268	0.268	30,188	0.2683	-2.41%
2003-04-08	0	0.830	0.830	0.850	0.830	0.840	152,000	127,640	0.8397	0.275	0.275	0.282	0.275	0.278	458,859	0.2782	-3.49%
2003-04-07	0	0.860	0.830	0.860	0.800	0.880	18,600	15,576	0.8374	0.285	0.275	0.285	0.265	0.292	56,150	0.2774	7.50%
2003-04-04	0	0.800	0.800	0.840	0.800	0.800	37,000	29,560	0.7989	0.265	0.265	0.278	0.265	0.265	111,696	0.2646	0.00%
2003-04-03	0	0.800	0.800	0.880	-	-	0	0	-	0.265	0.265	0.292	-	-	0	-	0.00%
2003-04-02	0	0.800	0.740	0.880	0.800	0.800	10,000	8,000	0.8000	0.265	0.245	0.292	0.265	0.265	30,188	0.2650	1.27%
2003-04-01	0	0.790	0.750	0.810	0.790	0.800	24,000	18,980	0.7908	0.262	0.248	0.268	0.262	0.265	72,451	0.2620	-2.47%
2003-03-31	0	0.810	0.790	0.900	0.810	0.830	82,000	67,220	0.8198	0.268	0.262	0.298	0.268	0.275	247,542	0.2715	-10.00%
2003-03-28	0	0.900	0.820	0.920	-	-	0	0	-	0.298	0.272	0.305	-	-	0	-	0.00%
2003-03-27	0	0.900	0.830	0.920	-	-	0	0	-	0.298	0.275	0.305	-	-	0	-	0.00%
2003-03-26	0	0.900	-	0.920	0.900	0.900	12,000	10,800	0.9000	0.298	-	0.305	0.298	0.298	36,226	0.2981	-1.10%
2003-03-25	0	0.910	0.870	0.920	-	-	0	0	-	0.301	0.288	0.305	-	-	0	-	0.00%
2003-03-24	0	0.910	0.880	0.920	0.880	0.940	487,800	451,742	0.9261	0.301	0.292	0.305	0.292	0.311	1,472,574	0.3068	3.41%
2003-03-21	0	0.880	0.880	0.910	0.850	0.910	129,000	112,760	0.8741	0.292	0.292	0.301	0.282	0.301	389,426	0.2896	3.53%
2003-03-20	0	0.850	0.850	0.880	0.850	0.850	52,000	44,200	0.8500	0.282	0.282	0.292	0.282	0.282	156,978	0.2816	-2.30%
2003-03-19	0	0.870	0.870	0.910	0.870	0.870	11,800	10,176	0.8624	0.288	0.288	0.301	0.288	0.288	35,622	0.2857	-4.40%
2003-03-18	0	0.910	0.870	0.910	0.910	0.910	2,000	1,820	0.9100	0.301	0.288	0.301	0.301	0.301	6,038	0.3014	1.11%
2003-03-17	0	0.900	0.880	0.920	0.900	0.900	2,000	1,800	0.9000	0.298	0.292	0.305	0.298	0.298	6,038	0.2981	0.00%
2003-03-14	0	0.900	0.890	0.930	0.900	0.900	20,400	18,216	0.8929	0.298	0.295	0.308	0.298	0.298	61,584	0.2958	0.00%
2003-03-13	0	0.900	0.870	0.920	0.900	0.900	2,000	1,800	0.9000	0.298	0.288	0.305	0.298	0.298	6,038	0.2981	2.27%
2003-03-12	0	0.880	0.880	0.930	0.870	0.930	165,200	146,260	0.8854	0.292	0.292	0.308	0.288	0.308	498,707	0.2933	-6.38%
2003-03-11	0	0.940	0.850	0.940	0.870	0.940	4,000	3,620	0.9050	0.311	0.282	0.311	0.288	0.311	12,075	0.2998	6.82%
2003-03-10	0	0.880	0.860	0.900	-	-	0	0	-	0.292	0.285	0.298	-	-	0	-	0.00%
2003-03-07	0	0.880	0.810	0.910	0.880	0.910	92,000	82,100	0.8924	0.292	0.268	0.301	0.292	0.301	277,730	0.2956	-2.22%
2003-03-06	0	0.900	0.890	0.930	0.900	0.940	160,000	146,300	0.9144	0.298	0.295	0.308	0.298	0.311	483,009	0.3029	0.00%
2003-03-05	0	0.900	0.900	0.920	0.900	0.900	43,000	38,650	0.8988	0.298	0.298	0.305	0.298	0.298	129,809	0.2977	0.00%
2003-03-04	0	0.900	0.900	0.920	0.900	0.900	3,000	2,660	0.8867	0.298	0.298	0.305	0.298	0.298	9,056	0.2937	-1.10%
2003-03-03	0	0.910	0.900	0.920	0.900	0.930	210,000	192,200	0.9152	0.301	0.298	0.305	0.298	0.308	633,949	0.3032	2.25%
2003-02-28	0	0.890	0.880	0.900	0.890	0.900	80,500	72,000	0.8944	0.295	0.292	0.298	0.295	0.298	243,014	0.2963	-1.11%
2003-02-27	0	0.900	0.890	0.900	0.900	0.930	222,800	205,364	0.9217	0.298	0.295	0.298	0.298	0.308	672,590	0.3053	-4.26%
2003-02-26	0	0.940	0.920	0.940	0.860	0.950	818,200	760,728	0.9298	0.311	0.305	0.311	0.285	0.315	2,469,988	0.3080	8.05%
2003-02-25	0	0.870	0.870	0.890	0.870	0.880	240,500	210,090	0.8736	0.288	0.288	0.295	0.288	0.292	726,023	0.2894	-1.14%
2003-02-24	0	0.880	0.880	0.900	0.850	0.900	389,000	344,920	0.8867	0.292	0.292	0.298	0.282	0.298	1,174,316	0.2937	6.02%
2003-02-21	0	0.830	0.830	0.880	0.820	0.830	100,000	82,800	0.8280	0.275	0.275	0.292	0.272	0.275	301,881	0.2743	1.22%
2003-02-20	0	0.820	0.800	0.820	0.790	0.820	50,000	40,820	0.8164	0.272	0.265	0.272	0.262	0.272	150,940	0.2704	3.80%
2003-02-19	0	0.790	0.790	0.830	0.790	0.830	46,000	37,640	0.8183	0.262	0.262	0.275	0.262	0.275	138,865	0.2711	-1.25%
2003-02-18	0	0.800	0.780	0.830	0.740	0.800	70,400	55,188	0.7839	0.265	0.258	0.275	0.245	0.265	212,524	0.2597	6.67%
2003-02-17	0	0.750	0.740	0.830	0.750	0.780	100,000	76,300	0.7630	0.248	0.245	0.275	0.248	0.258	301,881	0.2527	-2.60%
2003-02-14	0	0.770	0.770	0.800	0.760	0.770	110,000	84,400	0.7673	0.255	0.255	0.265	0.252	0.255	332,069	0.2542	0.00%
2003-02-13	0	0.770	0.750	0.820	0.750	0.770	31,500	23,765	0.7544	0.255	0.248	0.272	0.248	0.255	95,092	0.2499	1.32%
2003-02-12	0	0.760	0.760	0.820	0.760	0.800	32,000	25,440	0.7950	0.252	0.252	0.272	0.252	0.265	96,602	0.2633	-5.00%
2003-02-11	0	0.800	0.760	0.800	0.750	0.800	24,000	18,640	0.7767	0.265	0.252	0.265	0.248	0.265	72,451	0.2573	6.67%
2003-02-10	0	0.750	0.740	0.780	0.750	0.750	6,000	4,500	0.7500	0.248	0.245	0.258	0.248	0.248	18,113	0.2484	0.00%
2003-02-07	0	0.750	0.740	0.800	-	-	1,200	840	0.7000	0.248	0.245	0.265	-	-	3,623	0.2319	0.00%
2003-02-06	0	0.750	0.750	0.790	0.750	0.790	26,000	19,740	0.7592	0.248	0.248	0.262	0.248	0.262	78,489	0.2515	0.00%
2003-02-05	0	0.750	0.740	0.800	0.750	0.750	12,000	9,000	0.7500	0.248	0.245	0.265	0.248	0.248	36,226	0.2484	-3.85%
2003-02-04	0	0.780	-	0.790	0.780	0.780	70,000	54,600	0.7800	0.258	-	0.262	0.258	0.258	211,316	0.2584	0.00%
2003-01-30	0	0.780	0.780	0.810	0.780	0.780	7,500	5,790	0.7720	0.258	0.258	0.268	0.258	0.258	22,641	0.2557	0.00%
2003-01-29	0	0.780	0.780	0.830	0.770	0.790	40,000	31,400	0.7850	0.258	0.258	0.275	0.255	0.262	120,752	0.2600	-2.50%
2003-01-28	0	0.800	0.780	0.830	0.800	0.800	21,400	17,036	0.7961	0.265	0.258	0.275	0.265	0.265	64,602	0.2637	1.27%
2003-01-27	0	0.790	0.780	0.790	0.780	0.790	47,800	37,412	0.7827	0.262	0.258	0.262	0.258	0.262	144,299	0.2593	0.00%
2003-01-24	0	0.790	0.790	0.820	0.790	0.790	32,000	25,280	0.7900	0.262	0.262	0.272	0.262	0.262	96,602	0.2617	-1.25%
2003-01-23	0	0.800	0.800	0.810	0.790	0.800	84,000	66,800	0.7952	0.265	0.265	0.268	0.262	0.265	253,580	0.2634	0.00%
2003-01-22	0	0.800	0.800	0.830	0.800	0.800	32,000	25,600	0.8000	0.265	0.265	0.275	0.265	0.265	96,602	0.2650	-2.44%
2003-01-21	0	0.820	0.820	0.830	0.800	0.800	22,000	17,600	0.8000	0.272	0.272	0.275	0.265	0.265	66,414	0.2650	3.80%
2003-01-20	0	0.790	0.780	0.800	0.790	0.790	40,000	31,600	0.7900	0.262	0.258	0.265	0.262	0.262	120,752	0.2617	-1.25%
2003-01-17	0	0.800	0.800	0.820	0.790	0.810	55,600	44,480	0.8000	0.265	0.265	0.272	0.262	0.268	167,846	0.2650	1.27%
2003-01-16	0	0.790	0.790	0.810	0.790	0.790	44,000	34,760	0.7900	0.262	0.262	0.268	0.262	0.262	132,828	0.2617	1.28%
2003-01-15	0	0.780	0.780	0.820	0.780	0.810	190,922	149,202	0.7815	0.258	0.258	0.272	0.258	0.268	576,357	0.2589	0.00%
2003-01-14	0	0.780	0.780	0.810	0.780	0.810	154,000	123,090	0.7993	0.258	0.258	0.268	0.258	0.268	464,896	0.2648	-4.88%
2003-01-13	0	0.820	0.790	0.820	0.790	0.820	128,000	102,000	0.7969	0.272	0.262	0.272	0.262	0.272	386,407	0.2640	2.50%
2003-01-10	0	0.800	0.780	0.820	0.790	0.820	48,000	38,260	0.7971	0.265	0.258	0.272	0.262	0.272	144,903	0.2640	-3.61%
2003-01-09	0	0.830	0.780	0.830	0.780	0.830	24,500	19,710	0.8045	0.275	0.258	0.275	0.258	0.275	73,961	0.2665	-1.19%
2003-01-08	0	0.840	0.810	0.840	0.770	0.840	71,000	58,060	0.8177	0.278	0.268	0.278	0.255	0.278	214,335	0.2709	5.00%
2003-01-07	0	0.800	0.770	0.800	0.830	0.830	10,000	8,300	0.8300	0.265	0.255	0.265	0.275	0.275	30,188	0.2749	0.00%
2003-01-06	0	0.800	0.740	0.820	0.800	0.830	6,000	4,860	0.8100	0.265	0.245	0.272	0.265	0.275	18,113	0.2683	1.27%
2003-01-03	0	0.790	0.780	0.820	0.740	0.790	23,000	17,980	0.7817	0.262	0.258	0.272	0.245	0.262	69,433	0.2590	-2.47%
2003-01-02	0	0.810	0.780	0.810	0.770	0.810	39,000	30,460	0.7810	0.268	0.258	0.268	0.255	0.268	117,733	0.2587	2.53%
2002-12-31	0	0.790	0.790	0.820	0.790	0.790	2,000	1,580	0.7900	0.262	0.262	0.272	0.262	0.262	6,038	0.2617	-3.66%
2002-12-30	0	0.820	0.790	0.820	0.830	0.830	10,000	8,300	0.8300	0.272	0.262	0.272	0.275	0.275	30,188	0.2749	-1.20%
2002-12-27	0	0.830	0.790	0.830	0.800	0.830	16,000	12,920	0.8075	0.275	0.262	0.275	0.265	0.275	48,301	0.2675	-2.35%
2002-12-24	0	0.850	0.840	0.900	0.850	0.850	11,000	9,310	0.8464	0.282	0.278	0.298	0.282	0.282	33,207	0.2804	0.00%
2002-12-23	0	0.850	0.830	0.880	0.850	0.850	6,000	5,100	0.8500	0.282	0.275	0.292	0.282	0.282	18,113	0.2816	1.19%
2002-12-20	0	0.840	0.830	0.920	0.790	0.840	38,400	31,500	0.8203	0.278	0.275	0.305	0.262	0.278	115,922	0.2717	0.00%
2002-12-19	0	0.840	0.840	0.860	0.840	0.840	5,000	4,160	0.8320	0.278	0.278	0.285	0.278	0.278	15,094	0.2756	-1.18%
2002-12-18	0	0.850	0.850	0.870	0.810	0.860	71,000	60,420	0.8510	0.282	0.282	0.288	0.268	0.285	214,335	0.2819	-2.30%
2002-12-17	0	0.870	0.860	0.880	0.860	0.880	126,400	110,596	0.8750	0.288	0.285	0.292	0.285	0.292	381,577	0.2898	6.10%
2002-12-16	0	0.820	0.820	0.860	0.820	0.840	12,000	10,000	0.8333	0.272	0.272	0.285	0.272	0.278	36,226	0.2760	-3.53%
2002-12-13	0	0.850	0.820	0.900	0.810	0.850	66,000	54,860	0.8312	0.282	0.272	0.298	0.268	0.282	199,241	0.2753	0.00%
2002-12-12	0	0.850	0.830	0.850	0.830	0.850	8,100	6,759	0.8344	0.282	0.275	0.282	0.275	0.282	24,452	0.2764	1.19%
2002-12-11	0	0.840	0.820	0.850	0.840	0.840	2,500	2,075	0.8300	0.278	0.272	0.282	0.278	0.278	7,547	0.2749	-1.18%
2002-12-10	0	0.850	0.820	0.880	0.850	0.850	6,000	5,100	0.8500	0.282	0.272	0.292	0.282	0.282	18,113	0.2816	0.00%
2002-12-09	0	0.850	0.830	0.880	0.850	0.850	49,400	41,760	0.8453	0.282	0.275	0.292	0.282	0.282	149,129	0.2800	2.41%
2002-12-06	0	0.830	0.830	0.930	0.780	0.810	32,000	25,600	0.8000	0.275	0.275	0.308	0.258	0.268	96,602	0.2650	3.75%
2002-12-05	0	0.800	0.800	-	0.800	0.800	4,000	3,200	0.8000	0.265	0.265	-	0.265	0.265	12,075	0.2650	-1.23%
2002-12-04	0	0.810	0.810	0.850	0.810	0.820	14,000	11,440	0.8171	0.268	0.268	0.282	0.268	0.272	42,263	0.2707	-5.81%
2002-12-03	0	0.860	0.820	-	-	-	0	0	-	0.285	0.272	-	-	-	0	-	0.00%
2002-12-02	0	0.860	0.830	0.860	0.820	0.860	12,800	10,824	0.8456	0.285	0.275	0.285	0.272	0.285	38,641	0.2801	7.50%
2002-11-29	0	0.800	0.800	0.840	0.800	0.810	76,800	61,608	0.8022	0.265	0.265	0.278	0.265	0.268	231,844	0.2657	0.00%
2002-11-28	0	0.800	0.800	0.840	0.780	0.800	23,000	18,300	0.7957	0.265	0.265	0.278	0.258	0.265	69,433	0.2636	0.00%
2002-11-27	0	0.800	0.730	0.820	0.800	0.820	140,200	112,348	0.8013	0.265	0.242	0.272	0.265	0.272	423,237	0.2654	-2.44%
2002-11-26	0	0.820	0.800	0.850	0.820	0.820	62,000	50,840	0.8200	0.272	0.265	0.282	0.272	0.272	187,166	0.2716	0.00%
2002-11-25	0	0.820	0.800	0.820	0.820	0.820	4,000	3,280	0.8200	0.272	0.265	0.272	0.272	0.272	12,075	0.2716	2.50%
2002-11-22	0	0.800	0.780	0.850	0.800	0.860	101,000	82,860	0.8204	0.265	0.258	0.282	0.265	0.285	304,900	0.2718	-5.88%
2002-11-21	0	0.850	0.840	0.880	0.850	0.850	20,000	17,000	0.8500	0.282	0.278	0.292	0.282	0.282	60,376	0.2816	1.19%
2002-11-20	0	0.840	0.800	0.840	0.850	0.860	14,000	11,980	0.8557	0.278	0.265	0.278	0.282	0.285	42,263	0.2835	-1.18%
2002-11-19	0	0.850	0.850	0.900	0.850	0.850	10,000	8,500	0.8500	0.282	0.282	0.298	0.282	0.282	30,188	0.2816	-2.30%
2002-11-18	0	0.870	0.830	0.890	0.870	0.870	10,000	8,600	0.8600	0.288	0.275	0.295	0.288	0.288	30,188	0.2849	0.00%
2002-11-15	0	0.870	0.850	0.870	0.870	0.870	2,000	1,740	0.8700	0.288	0.282	0.288	0.288	0.288	6,038	0.2882	4.82%
2002-11-14	0	0.830	0.830	0.870	0.830	0.860	9,000	7,600	0.8444	0.275	0.275	0.288	0.275	0.285	27,169	0.2797	0.00%
2002-11-13	0	0.830	0.800	0.850	0.830	0.860	39,000	32,720	0.8390	0.275	0.265	0.282	0.275	0.285	117,733	0.2779	-3.49%
2002-11-12	0	0.860	0.850	0.860	0.860	0.860	11,000	9,410	0.8555	0.285	0.282	0.285	0.285	0.285	33,207	0.2834	2.38%
2002-11-11	0	0.840	0.840	0.870	0.840	0.870	42,000	35,720	0.8505	0.278	0.278	0.288	0.278	0.288	126,790	0.2817	-3.45%
2002-11-08	0	0.870	0.860	0.900	0.860	0.900	27,200	23,648	0.8694	0.288	0.285	0.298	0.285	0.298	82,112	0.2880	-3.33%
2002-11-07	0	0.900	0.890	0.950	0.900	0.940	45,000	41,300	0.9178	0.298	0.295	0.315	0.298	0.311	135,846	0.3040	-2.17%
2002-11-06	0	0.920	0.920	0.930	0.900	0.950	184,000	171,600	0.9326	0.305	0.305	0.308	0.298	0.315	555,460	0.3089	-3.16%
2002-11-05	0	0.950	0.930	0.970	0.870	0.950	98,600	91,134	0.9243	0.315	0.308	0.321	0.288	0.315	297,654	0.3062	5.56%
2002-11-04	0	0.900	0.870	0.920	0.880	0.900	46,100	40,442	0.8773	0.298	0.288	0.305	0.292	0.298	139,167	0.2906	3.45%
2002-11-01	0	0.870	0.850	0.880	0.840	0.870	43,000	36,980	0.8600	0.288	0.282	0.292	0.278	0.288	129,809	0.2849	3.57%
2002-10-31	0	0.840	0.840	0.860	0.830	0.840	42,909	35,887	0.8364	0.278	0.278	0.285	0.275	0.278	129,534	0.2770	2.44%
2002-10-30	0	0.820	0.810	0.850	0.790	0.820	152,000	122,240	0.8042	0.272	0.268	0.282	0.262	0.272	458,859	0.2664	5.13%
2002-10-29	0	0.780	0.780	0.820	0.780	0.780	13,400	10,396	0.7758	0.258	0.258	0.272	0.258	0.258	40,452	0.2570	0.00%
2002-10-28	0	0.780	0.760	0.790	0.750	0.780	47,600	36,056	0.7575	0.258	0.252	0.262	0.248	0.258	143,695	0.2509	5.41%
2002-10-25	0	0.740	0.740	0.820	0.740	0.750	45,200	33,566	0.7426	0.245	0.245	0.272	0.245	0.248	136,450	0.2460	-1.33%
2002-10-24	0	0.750	0.750	0.780	0.750	0.850	43,809	33,032	0.7540	0.248	0.248	0.258	0.248	0.282	132,251	0.2498	0.00%
2002-10-23	0	0.750	0.730	0.780	0.720	0.750	95,600	70,722	0.7398	0.248	0.242	0.258	0.239	0.248	288,598	0.2451	0.00%
2002-10-22	0	0.750	0.740	0.770	0.730	0.750	67,800	50,295	0.7418	0.248	0.245	0.255	0.242	0.248	204,675	0.2457	4.17%
2002-10-21	0	0.720	0.710	0.730	0.710	0.720	23,500	16,487	0.7016	0.239	0.235	0.242	0.235	0.239	70,942	0.2324	2.86%
2002-10-18	0	0.700	0.700	0.730	0.650	0.680	87,700	58,040	0.6618	0.232	0.232	0.242	0.215	0.225	264,749	0.2192	6.06%
2002-10-17	0	0.660	0.660	0.710	0.630	0.660	41,871	27,026	0.6455	0.219	0.219	0.235	0.209	0.219	126,400	0.2138	-2.94%
2002-10-16	0	0.680	0.680	0.710	0.680	0.700	42,000	28,840	0.6867	0.225	0.225	0.235	0.225	0.232	126,790	0.2275	-6.85%
2002-10-15	0	0.730	0.730	0.750	0.700	0.730	27,964	19,740	0.7059	0.242	0.242	0.248	0.232	0.242	84,418	0.2338	0.00%
2002-10-11	0	0.730	0.730	0.750	0.690	0.700	23,000	15,970	0.6943	0.242	0.242	0.248	0.229	0.232	69,433	0.2300	5.80%
2002-10-10	0	0.690	0.690	0.750	0.690	0.690	15,000	10,310	0.6873	0.229	0.229	0.248	0.229	0.229	45,282	0.2277	-8.00%
2002-10-09	0	0.750	0.750	-	0.680	0.700	55,400	37,584	0.6784	0.248	0.248	-	0.225	0.232	167,242	0.2247	7.14%
2002-10-08	0	0.700	0.690	0.800	-	-	1,000	650	0.6500	0.232	0.229	0.265	-	-	3,019	0.2153	0.00%
2002-10-07	0	0.700	0.700	0.800	0.680	0.690	12,000	8,260	0.6883	0.232	0.232	0.265	0.225	0.229	36,226	0.2280	0.00%
2002-10-04	0	0.700	0.700	0.720	0.700	0.740	64,100	45,848	0.7153	0.232	0.232	0.239	0.232	0.245	193,506	0.2369	-5.41%
2002-10-03	0	0.740	0.740	0.840	0.740	0.740	13,000	9,580	0.7369	0.245	0.245	0.278	0.245	0.245	39,244	0.2441	-8.64%
2002-10-02	0	0.810	0.800	0.820	0.800	0.810	130,400	105,520	0.8092	0.268	0.265	0.272	0.265	0.268	393,652	0.2681	0.00%
2002-09-30	0	0.810	0.790	0.830	0.800	0.810	15,200	12,172	0.8008	0.268	0.262	0.275	0.265	0.268	45,886	0.2653	0.00%
2002-09-27	0	0.810	0.810	0.850	0.800	0.820	34,400	27,570	0.8015	0.268	0.268	0.282	0.265	0.272	103,847	0.2655	1.25%
2002-09-26	0	0.800	0.790	0.880	0.790	0.800	42,800	33,932	0.7928	0.265	0.262	0.292	0.262	0.265	129,205	0.2626	2.56%
2002-09-25	0	0.780	0.780	0.830	0.780	0.790	22,000	17,222	0.7828	0.258	0.258	0.275	0.258	0.262	66,414	0.2593	-1.27%
2002-09-24	0	0.790	0.790	0.860	0.760	0.820	91,000	72,940	0.8015	0.262	0.262	0.285	0.252	0.272	274,711	0.2655	0.00%
2002-09-23	0	0.790	0.790	0.830	0.760	0.790	65,500	51,116	0.7804	0.262	0.262	0.275	0.252	0.262	197,732	0.2585	1.28%
2002-09-20	0	0.780	0.780	0.820	0.780	0.810	60,000	47,960	0.7993	0.258	0.258	0.272	0.258	0.268	181,128	0.2648	-3.70%
2002-09-19	0	0.810	0.800	0.840	0.800	0.820	75,000	61,200	0.8160	0.268	0.265	0.278	0.265	0.272	226,411	0.2703	-1.22%
2002-09-18	0	0.082	0.081	0.090	0.081	0.082	369,045	30,196	0.0818	0.272	0.268	0.298	0.268	0.272	111,408	0.2710	-2.38%
2002-09-17	0	0.084	0.082	0.085	0.081	0.084	743,045	61,661	0.0830	0.278	0.272	0.282	0.268	0.278	224,311	0.2749	1.20%
2002-09-16	0	0.083	0.082	0.085	0.080	0.083	746,000	60,980	0.0817	0.275	0.272	0.282	0.265	0.275	225,203	0.2708	1.22%
2002-09-13	0	0.082	0.088	0.090	0.082	0.090	148,000	12,494	0.0844	0.272	0.292	0.298	0.272	0.298	44,678	0.2796	-6.82%
2002-09-12	0	0.088	0.086	0.088	0.085	0.088	219,315	18,659	0.0851	0.292	0.285	0.292	0.282	0.292	66,207	0.2818	3.53%
2002-09-11	0	0.085	0.085	0.088	0.085	0.085	130,000	11,050	0.0850	0.282	0.282	0.292	0.282	0.282	39,244	0.2816	0.00%
2002-09-10	0	0.085	0.085	0.087	0.085	0.085	693,000	58,895	0.0850	0.282	0.282	0.288	0.282	0.282	209,203	0.2815	0.00%
2002-09-09	0	0.085	0.085	0.088	0.085	0.088	1,396,000	121,124	0.0868	0.282	0.282	0.292	0.282	0.292	421,425	0.2874	-1.16%
2002-09-06	0	0.086	0.086	0.095	0.086	0.090	493,000	44,052	0.0894	0.285	0.285	0.315	0.285	0.298	148,827	0.2960	-4.44%
2002-09-05	0	0.090	0.090	0.095	0.085	0.090	285,000	25,390	0.0891	0.298	0.298	0.315	0.282	0.298	86,036	0.2951	0.00%
2002-09-04	0	0.090	0.088	0.090	0.088	0.090	1,142,000	101,820	0.0892	0.298	0.292	0.298	0.292	0.298	344,748	0.2953	-1.10%
2002-09-03	0	0.091	0.091	0.095	0.090	0.095	330,000	30,850	0.0935	0.301	0.301	0.315	0.298	0.315	99,621	0.3097	-7.14%
2002-09-02	0	0.098	0.096	0.100	0.098	0.098	104,000	10,192	0.0980	0.325	0.318	0.331	0.325	0.325	31,396	0.3246	0.00%
2002-08-30	0	0.098	0.098	0.100	0.098	0.100	872,000	87,088	0.0999	0.325	0.325	0.331	0.325	0.331	263,240	0.3308	0.00%
2002-08-29	0	0.098	0.098	0.099	0.098	0.100	1,886,000	185,760	0.0985	0.325	0.325	0.328	0.325	0.331	569,347	0.3263	0.00%
2002-08-28	0	0.098	0.098	0.100	0.098	0.100	610,000	60,826	0.0997	0.325	0.325	0.331	0.325	0.331	184,147	0.3303	-2.00%
2002-08-27	0	0.100	0.099	0.100	0.099	0.100	1,778,000	176,870	0.0995	0.331	0.328	0.331	0.328	0.331	536,744	0.3295	0.00%
2002-08-26	0	0.100	0.100	0.101	0.100	0.101	1,305,724	131,303	0.1006	0.331	0.331	0.335	0.331	0.335	394,173	0.3331	-1.96%
2002-08-23	0	0.102	0.102	0.105	0.101	0.105	584,000	59,190	0.1014	0.338	0.338	0.348	0.335	0.348	176,298	0.3357	0.00%
2002-08-22	0	0.102	0.102	0.105	0.102	0.105	116,000	11,886	0.1025	0.338	0.338	0.348	0.338	0.348	35,018	0.3394	0.99%
2002-08-21	0	0.101	0.101	0.103	0.101	0.101	2,191,000	221,285	0.1010	0.335	0.335	0.341	0.335	0.335	661,421	0.3346	0.00%
2002-08-20	0	0.101	0.101	0.102	0.100	0.103	1,254,045	126,546	0.1009	0.335	0.335	0.338	0.331	0.341	378,572	0.3343	-0.98%
2002-08-19	0	0.102	0.099	0.102	0.099	0.102	472,000	47,500	0.1006	0.338	0.328	0.338	0.328	0.338	142,488	0.3334	2.00%
2002-08-16	0	0.100	0.100	0.103	0.100	0.102	836,000	84,425	0.1010	0.331	0.331	0.341	0.331	0.338	252,372	0.3345	-1.96%
2002-08-15	0	0.102	0.102	0.106	0.102	0.102	152,000	15,504	0.1020	0.338	0.338	0.351	0.338	0.338	45,886	0.3379	2.00%
2002-08-14	0	0.100	0.100	-	0.100	0.102	140,000	14,220	0.1016	0.331	0.331	-	0.331	0.338	42,263	0.3365	-5.66%
2002-08-13	0	0.106	0.103	0.106	0.103	0.106	174,000	18,016	0.1035	0.351	0.341	0.351	0.341	0.351	52,527	0.3430	2.91%
2002-08-12	0	0.103	0.102	0.106	0.102	0.103	100,000	10,250	0.1025	0.341	0.338	0.351	0.338	0.341	30,188	0.3395	0.00%
2002-08-09	0	0.103	0.103	0.108	0.103	0.103	144,000	14,832	0.1030	0.341	0.341	0.358	0.341	0.341	43,471	0.3412	-0.96%
2002-08-08	0	0.104	0.104	-	0.101	0.105	1,066,000	110,424	0.1036	0.345	0.345	-	0.335	0.348	321,805	0.3431	1.96%
2002-08-07	0	0.102	0.102	0.104	0.100	0.102	320,000	32,580	0.1018	0.338	0.338	0.345	0.331	0.338	96,602	0.3373	0.00%
2002-08-06	0	0.102	0.102	0.105	0.102	0.103	886,000	90,472	0.1021	0.338	0.338	0.348	0.338	0.341	267,466	0.3383	-2.86%
2002-08-05	0	0.105	0.103	0.108	0.105	0.105	142,000	14,910	0.1050	0.348	0.341	0.358	0.348	0.348	42,867	0.3478	-3.67%
2002-08-02	0	0.109	0.103	0.109	0.102	0.109	3,914,000	409,482	0.1046	0.361	0.341	0.361	0.338	0.361	1,181,561	0.3466	1.87%
2002-08-01	0	0.107	0.107	0.109	0.106	0.109	260,000	28,050	0.1079	0.354	0.354	0.361	0.351	0.361	78,489	0.3574	0.00%
2002-07-31	0	0.107	0.106	0.107	0.100	0.107	410,000	43,050	0.1050	0.354	0.351	0.354	0.331	0.354	123,771	0.3478	2.88%
2002-07-30	0	0.104	0.102	0.110	0.104	0.108	1,565,000	166,056	0.1061	0.345	0.338	0.364	0.345	0.358	472,443	0.3515	-0.95%
2002-07-29	0	0.105	0.105	0.110	0.104	0.105	310,000	32,512	0.1049	0.348	0.348	0.364	0.345	0.348	93,583	0.3474	2.94%
2002-07-26	0	0.102	0.101	0.102	0.100	0.104	3,444,454	352,677	0.1024	0.338	0.335	0.338	0.331	0.345	1,039,814	0.3392	-5.56%
2002-07-25	0	0.108	0.108	0.111	0.108	0.111	1,200,000	131,200	0.1093	0.358	0.358	0.368	0.358	0.368	362,257	0.3622	-0.92%
2002-07-24	0	0.109	0.109	0.110	0.107	0.111	2,418,000	265,420	0.1098	0.361	0.361	0.364	0.354	0.368	729,948	0.3636	-1.80%
2002-07-23	0	0.111	0.107	0.115	0.103	0.111	2,082,000	220,932	0.1061	0.368	0.354	0.381	0.341	0.368	628,516	0.3515	4.72%
2002-07-22	0	0.106	0.106	0.109	0.105	0.110	2,432,000	259,860	0.1069	0.351	0.351	0.361	0.348	0.364	734,174	0.3539	-6.19%
2002-07-19	0	0.113	0.108	0.113	0.100	0.120	7,144,000	762,646	0.1068	0.374	0.358	0.374	0.331	0.398	2,156,636	0.3536	-13.08%
2002-07-18	0	0.130	0.125	0.130	0.123	0.130	606,000	74,926	0.1236	0.431	0.414	0.431	0.407	0.431	182,940	0.4096	-0.76%
2002-07-17	0	0.131	0.123	0.138	0.123	0.134	310,000	40,410	0.1304	0.434	0.407	0.457	0.407	0.444	93,583	0.4318	-2.24%
2002-07-16	0	0.134	0.120	0.134	0.132	0.139	600,000	80,550	0.1343	0.444	0.398	0.444	0.437	0.460	181,128	0.4447	-2.90%
2002-07-15	0	0.138	0.134	0.138	-	-	0	0	-	0.457	0.444	0.457	-	-	0	-	-0.72%
2002-07-12	0	0.139	0.139	0.142	0.138	0.142	512,000	71,614	0.1399	0.460	0.460	0.470	0.457	0.470	154,563	0.4633	-1.42%
2002-07-11	0	0.141	0.141	0.142	0.141	0.142	990,000	140,190	0.1416	0.467	0.467	0.470	0.467	0.470	298,862	0.4691	0.71%
2002-07-10	0	0.140	0.140	0.143	0.140	0.143	958,000	134,600	0.1405	0.464	0.464	0.474	0.464	0.474	289,202	0.4654	2.19%
2002-07-09	0	0.137	0.136	0.139	0.135	0.139	400,000	54,776	0.1369	0.454	0.451	0.460	0.447	0.460	120,752	0.4536	-1.44%
2002-07-08	0	0.139	0.139	0.140	0.130	0.140	2,360,000	318,900	0.1351	0.460	0.460	0.464	0.431	0.464	712,438	0.4476	-0.71%
2002-07-05	0	0.140	0.139	0.145	0.139	0.145	292,000	40,988	0.1404	0.464	0.460	0.480	0.460	0.480	88,149	0.4650	2.94%
2002-07-04	0	0.136	0.136	0.140	0.136	0.140	316,000	43,310	0.1371	0.451	0.451	0.464	0.451	0.464	95,394	0.4540	0.00%
2002-07-03	0	0.136	0.136	0.138	0.135	0.138	688,000	93,740	0.1363	0.451	0.451	0.457	0.447	0.457	207,694	0.4513	2.26%
2002-07-02	0	0.133	0.133	0.141	0.132	0.135	500,000	66,710	0.1334	0.441	0.441	0.467	0.437	0.447	150,940	0.4420	-3.62%
2002-06-28	0	0.138	0.137	0.140	0.138	0.158	17,594,000	2,581,538	0.1467	0.457	0.454	0.464	0.457	0.523	5,311,289	0.4860	3.76%
2002-06-27	0	0.133	0.131	0.133	0.128	0.134	550,000	71,488	0.1300	0.441	0.434	0.441	0.424	0.444	166,034	0.4306	3.91%
2002-06-26	0	0.128	0.126	0.129	0.125	0.132	2,144,000	270,766	0.1263	0.424	0.417	0.427	0.414	0.437	647,232	0.4183	-0.78%
2002-06-25	0	0.129	0.129	0.133	0.129	0.129	210,000	27,090	0.1290	0.427	0.427	0.441	0.427	0.427	63,395	0.4273	-0.77%
2002-06-24	0	0.130	0.130	0.134	0.129	0.135	1,502,000	195,610	0.1302	0.431	0.431	0.444	0.427	0.447	453,425	0.4314	-1.52%
2002-06-21	0	0.132	0.129	0.132	0.132	0.132	740,000	97,680	0.1320	0.437	0.427	0.437	0.437	0.437	223,392	0.4373	0.00%
2002-06-20	0	0.132	0.130	0.133	0.122	0.133	958,000	122,140	0.1275	0.437	0.431	0.441	0.404	0.441	289,202	0.4223	3.94%
2002-06-19	0	0.127	0.127	0.132	0.127	0.133	542,000	69,366	0.1280	0.421	0.421	0.437	0.421	0.441	163,619	0.4239	-5.93%
2002-06-18	0	0.135	0.132	0.133	0.133	0.136	1,730,000	234,080	0.1353	0.447	0.437	0.441	0.441	0.451	522,254	0.4482	-0.74%
2002-06-17	0	0.136	0.135	0.136	0.137	0.138	1,050,000	144,850	0.1380	0.451	0.447	0.451	0.454	0.457	316,975	0.4570	-2.86%
2002-06-14	0	0.140	0.138	0.141	0.139	0.140	1,300,000	180,800	0.1391	0.464	0.457	0.467	0.460	0.464	392,445	0.4607	0.00%
2002-06-13	0	0.140	0.139	0.142	0.139	0.142	796,000	111,440	0.1400	0.464	0.460	0.470	0.460	0.470	240,297	0.4638	-1.41%
2002-06-12	0	0.142	0.142	0.145	0.142	0.144	662,000	94,404	0.1426	0.470	0.470	0.480	0.470	0.477	199,845	0.4724	-1.39%
2002-06-11	0	0.144	0.141	0.146	0.138	0.147	3,120,000	439,750	0.1409	0.477	0.467	0.484	0.457	0.487	941,868	0.4669	4.35%
2002-06-10	0	0.138	0.137	0.140	0.138	0.138	500,000	69,000	0.1380	0.457	0.454	0.464	0.457	0.457	150,940	0.4571	0.00%
2002-06-07	0	0.138	0.138	0.142	0.138	0.139	905,000	125,134	0.1383	0.457	0.457	0.470	0.457	0.460	273,202	0.4580	-1.43%
2002-06-06	0	0.140	0.140	0.146	0.138	0.140	1,000,000	139,800	0.1398	0.464	0.464	0.484	0.457	0.464	301,881	0.4631	1.45%
2002-06-05	0	0.138	0.140	0.142	0.138	0.138	92,000	12,696	0.1380	0.457	0.464	0.470	0.457	0.457	27,773	0.4571	0.00%
2002-06-04	0	0.138	0.141	0.144	0.136	0.136	100,000	13,600	0.1360	0.457	0.467	0.477	0.451	0.451	30,188	0.4505	-1.43%
2002-06-03	0	0.140	0.140	0.146	0.140	0.142	1,018,000	143,076	0.1405	0.464	0.464	0.484	0.464	0.470	307,315	0.4656	-2.10%
2002-05-31	0	0.143	0.143	0.145	0.143	0.152	1,800,000	262,750	0.1460	0.474	0.474	0.480	0.474	0.504	543,385	0.4835	-2.72%
2002-05-30	0	0.147	0.146	0.149	0.142	0.156	5,108,000	749,924	0.1468	0.487	0.484	0.494	0.470	0.517	1,542,007	0.4863	3.52%
2002-05-29	0	0.142	0.140	0.142	0.140	0.143	1,412,000	197,890	0.1401	0.470	0.464	0.470	0.464	0.474	426,256	0.4643	0.71%
2002-05-28	0	0.141	0.141	0.143	0.139	0.141	482,000	67,658	0.1404	0.467	0.467	0.474	0.460	0.467	145,506	0.4650	0.71%
2002-05-27	0	0.140	0.140	0.141	0.135	0.140	1,580,000	216,710	0.1372	0.464	0.464	0.467	0.447	0.464	476,971	0.4543	1.45%
2002-05-24	0	0.138	0.138	0.142	0.138	0.144	662,000	93,392	0.1411	0.457	0.457	0.470	0.457	0.477	199,845	0.4673	-4.83%
2002-05-23	0	0.145	0.145	0.146	0.140	0.146	1,621,000	236,810	0.1461	0.480	0.480	0.484	0.464	0.484	489,349	0.4839	-1.36%
2002-05-22	0	0.147	0.145	0.150	0.142	0.147	562,000	82,204	0.1463	0.487	0.480	0.497	0.470	0.487	169,657	0.4845	0.68%
2002-05-21	0	0.146	0.148	0.150	0.142	0.154	2,810,000	417,030	0.1484	0.484	0.490	0.497	0.470	0.510	848,285	0.4916	-5.19%
2002-05-17	0	0.154	0.154	0.158	0.151	0.156	2,604,000	398,776	0.1531	0.510	0.510	0.523	0.500	0.517	786,097	0.5073	6.21%
2002-05-16	0	0.145	0.145	0.147	0.145	0.145	100,000	14,500	0.1450	0.480	0.480	0.487	0.480	0.480	30,188	0.4803	0.00%
2002-05-15	0	0.145	0.149	0.150	0.145	0.152	640,000	95,660	0.1495	0.480	0.494	0.497	0.480	0.504	193,204	0.4951	-2.68%
2002-05-14	0	0.149	0.148	0.150	0.148	0.154	1,852,000	280,328	0.1514	0.494	0.490	0.497	0.490	0.510	559,083	0.5014	-0.67%
2002-05-13	0	0.150	0.149	0.150	0.145	0.151	1,554,000	230,332	0.1482	0.497	0.494	0.497	0.480	0.500	469,123	0.4910	1.35%
2002-05-10	0	0.148	0.145	0.149	0.140	0.151	4,660,000	675,620	0.1450	0.490	0.480	0.494	0.464	0.500	1,406,764	0.4803	-1.99%
2002-05-09	0	0.151	0.150	0.152	0.151	0.162	5,748,000	886,536	0.1542	0.500	0.497	0.504	0.500	0.537	1,735,210	0.5109	-6.79%
2002-05-08	0	0.162	0.162	0.163	0.162	0.174	11,802,000	1,962,604	0.1663	0.537	0.537	0.540	0.537	0.576	3,562,796	0.5509	-2.41%
2002-05-07	0	0.166	0.166	0.167	0.151	0.183	47,027,000	8,082,826	0.1719	0.550	0.550	0.553	0.500	0.606	14,196,543	0.5694	8.50%
2002-05-06	0	0.153	0.151	0.154	0.135	0.156	18,044,000	2,639,659	0.1463	0.507	0.500	0.510	0.447	0.517	5,447,135	0.4846	17.69%
2002-05-03	0	0.130	0.128	0.130	0.122	0.130	4,997,000	631,470	0.1264	0.431	0.424	0.431	0.404	0.431	1,508,498	0.4186	4.00%
2002-05-02	0	0.125	0.123	0.125	0.121	0.125	2,388,000	294,424	0.1233	0.414	0.407	0.414	0.401	0.414	720,891	0.4084	3.31%
2002-04-30	0	0.121	0.120	0.125	0.116	0.121	1,068,000	127,044	0.1190	0.401	0.398	0.414	0.384	0.401	322,409	0.3940	4.31%
2002-04-29	0	0.116	0.120	0.121	0.116	0.120	516,000	61,284	0.1188	0.384	0.398	0.401	0.384	0.398	155,770	0.3934	-3.33%
2002-04-26	0	0.120	0.115	0.120	0.113	0.120	1,454,000	167,130	0.1149	0.398	0.381	0.398	0.374	0.398	438,935	0.3808	3.45%
2002-04-25	0	0.116	0.117	0.122	0.115	0.118	1,312,000	151,798	0.1157	0.384	0.388	0.404	0.381	0.391	396,067	0.3833	-3.33%
2002-04-24	0	0.120	0.118	0.120	0.119	0.120	2,134,000	255,682	0.1198	0.398	0.391	0.398	0.394	0.398	644,213	0.3969	0.00%
2002-04-23	0	0.120	0.120	0.123	0.120	0.121	2,142,000	257,240	0.1201	0.398	0.398	0.407	0.398	0.401	646,628	0.3978	3.45%
2002-04-22	0	0.116	0.116	0.124	0.116	0.116	170,000	19,720	0.1160	0.384	0.384	0.411	0.384	0.384	51,320	0.3843	-2.52%
2002-04-19	0	0.119	0.118	0.122	0.115	0.120	672,000	79,522	0.1183	0.394	0.391	0.404	0.381	0.398	202,864	0.3920	-1.65%
2002-04-18	0	0.121	0.120	0.122	0.120	0.126	2,350,000	287,800	0.1225	0.401	0.398	0.404	0.398	0.417	709,420	0.4057	-1.63%
2002-04-17	0	0.123	0.120	0.126	0.123	0.127	1,628,000	204,166	0.1254	0.407	0.398	0.417	0.407	0.421	491,462	0.4154	-3.15%
2002-04-16	0	0.127	0.124	0.127	0.121	0.127	5,242,000	657,644	0.1255	0.421	0.411	0.421	0.401	0.421	1,582,459	0.4156	2.42%
2002-04-15	0	0.124	0.124	0.126	0.116	0.126	9,243,000	1,145,654	0.1239	0.411	0.411	0.417	0.384	0.417	2,790,283	0.4106	4.20%
2002-04-12	0	0.119	0.116	0.119	0.115	0.119	1,300,000	150,980	0.1161	0.394	0.384	0.394	0.381	0.394	392,445	0.3847	-0.83%
2002-04-11	0	0.120	0.116	0.120	0.112	0.120	1,854,000	217,778	0.1175	0.398	0.384	0.398	0.371	0.398	559,687	0.3891	7.14%
2002-04-10	0	0.112	0.112	0.114	0.112	0.112	690,000	77,280	0.1120	0.371	0.371	0.378	0.371	0.371	208,298	0.3710	-0.88%
2002-04-09	0	0.113	0.111	0.119	0.110	0.115	1,304,000	146,672	0.1125	0.374	0.368	0.394	0.364	0.381	393,652	0.3726	0.00%
2002-04-08	0	0.113	0.110	0.113	0.110	0.113	400,000	44,156	0.1104	0.374	0.364	0.374	0.364	0.374	120,752	0.3657	-1.74%
2002-04-04	0	0.115	0.113	0.116	0.110	0.120	2,826,000	322,760	0.1142	0.381	0.374	0.384	0.364	0.398	853,115	0.3783	-3.36%
2002-04-03	0	0.119	0.119	0.122	0.107	0.119	10,285,046	1,172,255	0.1140	0.394	0.394	0.404	0.354	0.394	3,104,857	0.3776	11.21%
2002-04-02	0	0.107	0.107	0.110	0.107	0.110	500,000	54,100	0.1082	0.354	0.354	0.364	0.354	0.364	150,940	0.3584	0.00%
2002-03-28	0	0.107	0.107	0.108	0.106	0.111	2,218,000	241,076	0.1087	0.354	0.354	0.358	0.351	0.368	669,571	0.3600	0.94%
2002-03-27	0	0.106	0.104	0.107	0.104	0.106	1,412,000	147,872	0.1047	0.351	0.345	0.354	0.345	0.351	426,256	0.3469	3.92%
2002-03-26	0	0.102	0.102	0.104	0.099	0.100	500,000	49,800	0.0996	0.338	0.338	0.345	0.328	0.331	150,940	0.3299	-0.97%
2002-03-25	0	0.103	0.101	0.104	0.100	0.105	1,450,000	147,400	0.1017	0.341	0.335	0.345	0.331	0.348	437,727	0.3367	-1.90%
2002-03-22	0	0.105	0.105	0.107	0.104	0.108	970,000	102,760	0.1059	0.348	0.348	0.354	0.345	0.358	292,824	0.3509	-2.78%
2002-03-21	0	0.108	0.105	0.108	0.107	0.111	1,092,000	117,786	0.1079	0.358	0.348	0.358	0.354	0.368	329,654	0.3573	-0.92%
2002-03-20	0	0.109	0.107	0.110	0.107	0.114	12,720,000	1,405,656	0.1105	0.361	0.354	0.364	0.354	0.378	3,839,922	0.3661	1.87%
2002-03-19	0	0.107	0.106	0.109	0.101	0.107	5,308,000	549,840	0.1036	0.354	0.351	0.361	0.335	0.354	1,602,383	0.3431	4.90%
2002-03-18	0	0.102	0.103	0.104	0.100	0.103	1,094,000	110,778	0.1013	0.338	0.341	0.345	0.331	0.341	330,257	0.3354	-1.92%
2002-03-15	0	0.104	0.097	0.104	0.104	0.104	50,000	5,200	0.1040	0.345	0.321	0.345	0.345	0.345	15,094	0.3445	0.00%
2002-03-14	0	0.104	0.102	0.105	0.103	0.104	500,000	51,800	0.1036	0.345	0.338	0.348	0.341	0.345	150,940	0.3432	0.97%
2002-03-13	0	0.103	0.102	0.105	0.100	0.105	2,554,000	264,962	0.1037	0.341	0.338	0.348	0.331	0.348	771,003	0.3437	-3.74%
2002-03-12	0	0.107	0.103	0.107	0.099	0.108	7,643,000	801,800	0.1049	0.354	0.341	0.354	0.328	0.358	2,307,274	0.3475	4.90%
2002-03-11	0	0.102	0.102	0.104	0.097	0.104	4,500,000	458,336	0.1019	0.338	0.338	0.345	0.321	0.345	1,358,463	0.3374	5.15%
2002-03-08	0	0.097	0.092	0.097	0.090	0.097	1,852,000	176,672	0.0954	0.321	0.305	0.321	0.298	0.321	559,083	0.3160	4.30%
2002-03-07	0	0.093	0.092	0.094	0.088	0.094	3,237,000	294,048	0.0908	0.308	0.305	0.311	0.292	0.311	977,188	0.3009	4.49%
2002-03-06	0	0.089	0.082	0.095	-	-	0	0	-	0.295	0.272	0.315	-	-	0	-	0.00%
2002-03-05	0	0.089	0.089	0.093	0.089	0.094	62,000	5,538	0.0893	0.295	0.295	0.308	0.295	0.311	18,717	0.2959	3.49%
2002-03-04	0	0.086	0.086	0.094	0.086	0.086	200,000	17,200	0.0860	0.285	0.285	0.311	0.285	0.285	60,376	0.2849	-8.51%
2002-03-01	0	0.094	0.089	0.094	0.087	0.094	102,000	9,136	0.0896	0.311	0.295	0.311	0.288	0.311	30,792	0.2967	8.05%
2002-02-28	0	0.087	0.087	0.090	0.087	0.087	144,000	12,528	0.0870	0.288	0.288	0.298	0.288	0.288	43,471	0.2882	-3.33%
2002-02-27	0	0.090	0.088	0.090	0.088	0.090	202,000	18,034	0.0893	0.298	0.292	0.298	0.292	0.298	60,980	0.2957	3.45%
2002-02-26	0	0.087	0.087	0.090	0.087	0.090	346,000	30,722	0.0888	0.288	0.288	0.298	0.288	0.298	104,451	0.2941	-2.25%
2002-02-25	0	0.089	0.089	0.093	0.089	0.089	120,000	10,680	0.0890	0.295	0.295	0.308	0.295	0.295	36,226	0.2948	-7.29%
2002-02-22	0	0.096	0.088	0.096	0.096	0.096	100,000	9,600	0.0960	0.318	0.292	0.318	0.318	0.318	30,188	0.3180	2.13%
2002-02-21	0	0.094	0.087	0.095	-	-	0	0	-	0.311	0.288	0.315	-	-	0	-	0.00%
2002-02-20	0	0.094	0.089	0.094	0.089	0.094	350,000	31,876	0.0911	0.311	0.295	0.311	0.295	0.311	105,658	0.3017	0.00%
2002-02-19	0	0.094	0.094	0.095	0.091	0.096	620,000	58,170	0.0938	0.311	0.311	0.315	0.301	0.318	187,166	0.3108	-1.05%
2002-02-18	0	0.095	0.095	0.096	-	-	0	0	-	0.315	0.315	0.318	-	-	0	-	2.15%
2002-02-15	0	0.093	0.093	0.095	0.086	0.088	258,000	22,404	0.0868	0.308	0.308	0.315	0.285	0.292	77,885	0.2877	2.20%
2002-02-11	0	0.091	0.085	0.092	-	-	0	0	-	0.301	0.282	0.305	-	-	0	-	0.00%
2002-02-08	0	0.091	0.091	0.092	0.083	0.083	10,000	830	0.0830	0.301	0.301	0.305	0.275	0.275	3,019	0.2749	8.33%
2002-02-07	0	0.084	0.084	0.090	0.084	0.084	432,000	36,288	0.0840	0.278	0.278	0.298	0.278	0.278	130,412	0.2783	-8.70%
2002-02-06	0	0.092	0.092	0.093	0.085	0.086	380,000	32,400	0.0853	0.305	0.305	0.308	0.282	0.285	114,715	0.2824	5.75%
2002-02-05	0	0.087	0.087	0.091	0.085	0.091	370,000	31,870	0.0861	0.288	0.288	0.301	0.282	0.301	111,696	0.2853	-5.43%
2002-02-04	0	0.092	0.092	0.096	-	-	0	0	-	0.305	0.305	0.318	-	-	0	-	4.55%
2002-02-01	0	0.088	0.088	0.093	0.088	0.089	422,000	37,286	0.0884	0.292	0.292	0.308	0.292	0.295	127,394	0.2927	-2.22%
2002-01-31	0	0.090	0.088	0.093	0.090	0.091	901,600	81,628	0.0905	0.298	0.292	0.308	0.298	0.301	272,176	0.2999	-5.26%
2002-01-30	0	0.095	0.091	0.095	0.091	0.095	752,000	69,048	0.0918	0.315	0.301	0.315	0.301	0.315	227,014	0.3042	1.06%
2002-01-29	0	0.094	0.093	0.096	0.094	0.094	200,000	18,800	0.0940	0.311	0.308	0.318	0.311	0.311	60,376	0.3114	0.00%
2002-01-28	0	0.094	0.092	0.097	0.094	0.094	150,000	14,100	0.0940	0.311	0.305	0.321	0.311	0.311	45,282	0.3114	3.30%
2002-01-25	0	0.091	0.091	0.094	-	-	0	0	-	0.301	0.301	0.311	-	-	0	-	0.00%
2002-01-24	0	0.091	0.091	0.094	-	-	0	0	-	0.301	0.301	0.311	-	-	0	-	0.00%
2002-01-23	0	0.091	0.091	0.098	0.089	0.092	250,000	22,696	0.0908	0.301	0.301	0.325	0.295	0.305	75,470	0.3007	-4.21%
2002-01-22	0	0.095	0.092	0.095	0.092	0.095	1,372,000	128,064	0.0933	0.315	0.305	0.315	0.305	0.315	414,180	0.3092	-1.04%
2002-01-21	0	0.096	0.094	0.096	0.090	0.096	422,000	39,402	0.0934	0.318	0.311	0.318	0.298	0.318	127,394	0.3093	-1.03%
2002-01-18	0	0.097	0.091	0.097	-	-	0	0	-	0.321	0.301	0.321	-	-	0	-	-1.02%
2002-01-17	0	0.098	0.093	0.100	0.090	0.098	493,000	47,544	0.0964	0.325	0.308	0.331	0.298	0.325	148,827	0.3195	0.00%
2002-01-16	0	0.098	0.097	0.098	0.091	0.098	414,000	40,166	0.0970	0.325	0.321	0.325	0.301	0.325	124,979	0.3214	3.16%
2002-01-15	0	0.095	0.091	0.095	-	-	0	0	-	0.315	0.301	0.315	-	-	0	-	0.00%
2002-01-14	0	0.095	0.092	0.095	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2002-01-11	0	0.095	0.093	0.099	0.095	0.097	580,000	55,400	0.0955	0.315	0.308	0.328	0.315	0.321	175,091	0.3164	-2.06%
2002-01-10	0	0.097	0.094	0.099	-	-	0	0	-	0.321	0.311	0.328	-	-	0	-	0.00%
2002-01-09	0	0.097	0.094	0.099	0.093	0.097	710,000	67,170	0.0946	0.321	0.311	0.328	0.308	0.321	214,335	0.3134	2.11%
2002-01-08	0	0.095	0.093	0.096	0.095	0.097	309,000	29,559	0.0957	0.315	0.308	0.318	0.315	0.321	93,281	0.3169	-1.04%
2002-01-07	0	0.096	0.092	0.096	0.093	0.100	1,270,000	120,070	0.0945	0.318	0.305	0.318	0.308	0.331	383,388	0.3132	-1.03%
2002-01-04	0	0.097	0.097	0.100	0.096	0.100	870,000	85,510	0.0983	0.321	0.321	0.331	0.318	0.331	262,636	0.3256	1.04%
2002-01-03	0	0.096	0.092	0.099	0.092	0.099	1,410,000	134,350	0.0953	0.318	0.305	0.328	0.305	0.328	425,652	0.3156	4.35%
2002-01-02	0	0.092	0.091	0.100	0.092	0.092	100,000	9,200	0.0920	0.305	0.301	0.331	0.305	0.305	30,188	0.3048	2.22%
2001-12-31	0	0.090	0.089	0.094	-	-	0	0	-	0.298	0.295	0.311	-	-	0	-	0.00%
2001-12-28	0	0.090	0.090	0.099	0.089	0.094	210,000	18,758	0.0893	0.298	0.298	0.328	0.295	0.311	63,395	0.2959	0.00%
2001-12-27	0	0.090	0.089	0.095	0.090	0.090	300,000	27,000	0.0900	0.298	0.295	0.315	0.298	0.298	90,564	0.2981	-2.17%
2001-12-24	0	0.092	0.089	0.098	-	-	0	0	-	0.305	0.295	0.325	-	-	0	-	0.00%
2001-12-21	0	0.092	0.092	0.095	0.091	0.095	1,668,000	154,256	0.0925	0.305	0.305	0.315	0.301	0.315	503,537	0.3063	-3.16%
2001-12-20	0	0.095	0.092	0.095	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	-1.04%
2001-12-19	0	0.096	0.090	0.096	0.087	0.096	4,099,000	369,506	0.0901	0.318	0.298	0.318	0.288	0.318	1,237,409	0.2986	-2.04%
2001-12-18	0	0.098	0.098	0.109	0.096	0.098	474,000	46,384	0.0979	0.325	0.325	0.361	0.318	0.325	143,091	0.3242	-4.85%
2001-12-17	0	0.103	0.098	0.108	-	-	0	0	-	0.341	0.325	0.358	-	-	0	-	0.00%
2001-12-14	0	0.103	0.103	0.114	0.103	0.103	28,000	2,884	0.1030	0.341	0.341	0.378	0.341	0.341	8,453	0.3412	-4.63%
2001-12-13	0	0.108	0.105	0.112	0.106	0.115	1,910,000	209,630	0.1098	0.358	0.348	0.371	0.351	0.381	576,592	0.3636	-6.09%
2001-12-12	0	0.115	0.108	-	0.104	0.115	2,806,000	307,058	0.1094	0.381	0.358	-	0.345	0.381	847,077	0.3625	10.58%
2001-12-11	0	0.104	0.104	0.108	0.104	0.110	2,073,227	220,691	0.1064	0.345	0.345	0.358	0.345	0.364	625,867	0.3526	0.97%
2001-12-10	0	0.103	0.102	0.104	0.103	0.106	530,000	55,330	0.1044	0.341	0.338	0.345	0.341	0.351	159,997	0.3458	-2.83%
2001-12-07	0	0.106	0.106	0.107	0.101	0.104	230,000	23,308	0.1013	0.351	0.351	0.354	0.335	0.345	69,433	0.3357	4.95%
2001-12-06	0	0.101	0.100	0.103	0.099	0.101	1,136,000	114,206	0.1005	0.335	0.331	0.341	0.328	0.335	342,936	0.3330	2.02%
2001-12-05	0	0.099	0.099	0.104	0.096	0.108	1,091,000	111,622	0.1023	0.328	0.328	0.345	0.318	0.358	329,352	0.3389	2.06%
2001-12-04	0	0.097	0.096	0.107	0.096	0.100	980,000	95,870	0.0978	0.321	0.318	0.354	0.318	0.331	295,843	0.3241	-8.49%
2001-12-03	0	0.106	0.095	0.106	0.096	0.106	286,000	27,756	0.0970	0.351	0.315	0.351	0.318	0.351	86,338	0.3215	1.92%
2001-11-30	0	0.104	0.104	0.105	0.097	0.097	100,000	9,700	0.0970	0.345	0.345	0.348	0.321	0.321	30,188	0.3213	-0.95%
2001-11-29	0	0.105	0.100	0.114	0.098	0.109	50,000	4,938	0.0988	0.348	0.331	0.378	0.325	0.361	15,094	0.3271	0.00%
2001-11-28	0	0.105	0.103	0.105	0.101	0.113	1,002,000	105,316	0.1051	0.348	0.341	0.348	0.335	0.374	302,484	0.3482	-7.08%
2001-11-27	0	0.113	0.111	0.114	0.094	0.115	16,805,000	1,805,117	0.1074	0.374	0.368	0.378	0.311	0.381	5,073,105	0.3558	16.49%
2001-11-26	0	0.097	0.097	0.098	0.094	0.098	680,000	64,362	0.0947	0.321	0.321	0.325	0.311	0.325	205,279	0.3135	6.59%
2001-11-23	0	0.091	0.091	0.095	0.091	0.091	80,000	7,280	0.0910	0.301	0.301	0.315	0.301	0.301	24,150	0.3014	0.00%
2001-11-22	0	0.091	0.091	0.095	-	-	0	0	-	0.301	0.301	0.315	-	-	0	-	0.00%
2001-11-21	0	0.091	0.091	0.094	0.091	0.094	300,000	27,900	0.0930	0.301	0.301	0.311	0.301	0.311	90,564	0.3081	-3.19%
2001-11-20	0	0.094	0.091	0.095	0.091	0.094	3,606,000	332,082	0.0921	0.311	0.301	0.315	0.301	0.311	1,088,582	0.3051	2.17%
2001-11-19	0	0.092	0.092	0.098	0.092	0.096	806,000	76,452	0.0949	0.305	0.305	0.325	0.305	0.318	243,316	0.3142	0.00%
2001-11-16	0	0.092	0.092	0.100	0.091	0.098	1,362,000	129,388	0.0950	0.305	0.305	0.331	0.301	0.325	411,162	0.3147	-2.13%
2001-11-15	0	0.094	0.090	0.094	0.092	0.094	300,000	28,000	0.0933	0.311	0.298	0.311	0.305	0.311	90,564	0.3092	9.30%
2001-11-14	0	0.086	0.086	0.094	-	-	0	0	-	0.285	0.285	0.311	-	-	0	-	0.00%
2001-11-13	0	0.086	0.086	0.094	0.086	0.086	10,000	860	0.0860	0.285	0.285	0.311	0.285	0.285	3,019	0.2849	-5.49%
2001-11-12	0	0.091	0.091	0.095	0.091	0.091	35,000	3,174	0.0907	0.301	0.301	0.315	0.301	0.301	10,566	0.3004	1.11%
2001-11-09	0	0.090	0.085	0.094	-	-	0	0	-	0.298	0.282	0.311	-	-	0	-	0.00%
2001-11-08	0	0.090	0.090	0.093	0.085	0.092	734,000	66,540	0.0907	0.298	0.298	0.308	0.282	0.305	221,580	0.3003	-3.23%
2001-11-07	0	0.093	0.086	0.093	-	-	0	0	-	0.308	0.285	0.308	-	-	0	-	-1.06%
2001-11-06	0	0.094	-	0.095	-	-	0	0	-	0.311	-	0.315	-	-	0	-	0.00%
2001-11-05	0	0.094	0.088	0.094	-	-	0	0	-	0.311	0.292	0.311	-	-	0	-	0.00%
2001-11-02	0	0.094	0.094	0.095	0.090	0.090	200,000	18,000	0.0900	0.311	0.311	0.315	0.298	0.298	60,376	0.2981	-1.05%
2001-11-01	0	0.095	0.088	0.095	0.088	0.098	950,000	86,610	0.0912	0.315	0.292	0.315	0.292	0.325	286,787	0.3020	0.00%
2001-10-31	0	0.095	0.087	0.095	0.095	0.095	40,000	3,800	0.0950	0.315	0.288	0.315	0.315	0.315	12,075	0.3147	0.00%
2001-10-30	0	0.095	0.095	0.096	0.090	0.090	200,000	18,000	0.0900	0.315	0.315	0.318	0.298	0.298	60,376	0.2981	-2.06%
2001-10-29	0	0.097	0.097	0.098	-	-	0	0	-	0.321	0.321	0.325	-	-	0	-	2.11%
2001-10-26	0	0.095	0.086	0.095	0.095	0.098	32,000	3,076	0.0961	0.315	0.285	0.315	0.315	0.325	9,660	0.3184	2.15%
2001-10-24	0	0.093	0.085	0.093	-	-	0	0	-	0.308	0.282	0.308	-	-	0	-	0.00%
2001-10-23	0	0.093	0.093	0.094	0.092	0.092	80,000	7,360	0.0920	0.308	0.308	0.311	0.305	0.305	24,150	0.3048	-3.12%
2001-10-22	0	0.096	0.085	0.097	0.085	0.096	506,000	43,124	0.0852	0.318	0.282	0.321	0.282	0.318	152,752	0.2823	2.13%
2001-10-19	0	0.094	0.087	0.093	0.086	0.098	156,000	13,956	0.0895	0.311	0.288	0.308	0.285	0.325	47,093	0.2963	2.17%
2001-10-18	0	0.092	0.092	0.093	0.089	0.095	102,000	9,090	0.0891	0.305	0.305	0.308	0.295	0.315	30,792	0.2952	0.00%
2001-10-17	0	0.092	0.085	0.095	0.090	0.094	954,000	87,354	0.0916	0.305	0.282	0.315	0.298	0.311	287,994	0.3033	-2.13%
2001-10-16	0	0.094	0.094	0.095	-	-	0	0	-	0.311	0.311	0.315	-	-	0	-	2.17%
2001-10-15	0	0.092	0.092	0.093	0.085	0.096	230,000	20,240	0.0880	0.305	0.305	0.308	0.282	0.318	69,433	0.2915	-4.17%
2001-10-12	0	0.096	0.095	0.096	0.088	0.096	900,000	83,600	0.0929	0.318	0.315	0.318	0.292	0.318	271,693	0.3077	2.13%
2001-10-11	0	0.094	0.087	0.094	0.090	0.094	102,000	9,188	0.0901	0.311	0.288	0.311	0.298	0.311	30,792	0.2984	4.44%
2001-10-10	0	0.090	0.080	0.090	0.085	0.090	512,000	43,580	0.0851	0.298	0.265	0.298	0.282	0.298	154,563	0.2820	1.12%
2001-10-09	0	0.089	0.080	0.095	0.089	0.089	244,000	21,716	0.0890	0.295	0.265	0.315	0.295	0.295	73,659	0.2948	0.00%
2001-10-08	0	0.089	0.080	0.089	0.089	0.089	158,000	14,062	0.0890	0.295	0.265	0.295	0.295	0.295	47,697	0.2948	4.71%
2001-10-05	0	0.085	0.083	0.090	0.085	0.085	630,000	53,550	0.0850	0.282	0.275	0.298	0.282	0.282	190,185	0.2816	6.25%
2001-10-04	0	0.080	0.080	0.085	0.078	0.080	424,000	33,912	0.0800	0.265	0.265	0.282	0.258	0.265	127,997	0.2649	0.00%
2001-10-03	0	0.080	0.080	0.085	0.080	0.080	1,048,000	83,840	0.0800	0.265	0.265	0.282	0.265	0.265	316,371	0.2650	-1.23%
2001-09-28	0	0.081	0.081	-	0.080	0.085	104,000	8,820	0.0848	0.268	0.268	-	0.265	0.282	31,396	0.2809	1.25%
2001-09-27	0	0.080	0.080	0.088	0.080	0.080	25,000	1,990	0.0796	0.265	0.265	0.292	0.265	0.265	7,547	0.2637	-8.05%
2001-09-26	0	0.087	0.087	0.088	0.080	0.087	3,860,000	309,414	0.0802	0.288	0.288	0.292	0.265	0.288	1,165,259	0.2655	4.82%
2001-09-25	0	0.083	0.083	0.084	0.080	0.080	386,000	30,880	0.0800	0.275	0.275	0.278	0.265	0.265	116,526	0.2650	10.67%
2001-09-24	0	0.075	0.075	-	0.074	0.074	200,000	14,800	0.0740	0.248	0.248	-	0.245	0.245	60,376	0.2451	1.35%
2001-09-21	0	0.074	0.074	0.080	0.074	0.076	2,440,000	182,060	0.0746	0.245	0.245	0.265	0.245	0.252	736,589	0.2472	-2.63%
2001-09-20	0	0.076	0.076	0.080	0.076	0.076	567,000	43,076	0.0760	0.252	0.252	0.265	0.252	0.252	171,166	0.2517	-1.30%
2001-09-19	0	0.077	0.077	0.082	0.077	0.084	562,000	44,948	0.0800	0.255	0.255	0.272	0.255	0.278	169,657	0.2649	1.32%
2001-09-18	0	0.076	0.076	0.082	0.076	0.080	407,000	32,134	0.0790	0.252	0.252	0.272	0.252	0.265	122,865	0.2615	-2.56%
2001-09-17	0	0.078	0.077	0.080	0.078	0.080	700,000	55,400	0.0791	0.258	0.255	0.265	0.258	0.265	211,316	0.2622	-11.36%
2001-09-14	0	0.088	0.080	-	-	-	0	0	-	0.292	0.265	-	-	-	0	-	0.00%
2001-09-13	0	0.088	0.088	0.090	0.077	0.079	300,000	23,500	0.0783	0.292	0.292	0.298	0.255	0.262	90,564	0.2595	12.82%
2001-09-12	0	0.078	0.078	0.080	0.075	0.076	200,000	15,050	0.0753	0.258	0.258	0.265	0.248	0.252	60,376	0.2493	-14.29%
2001-09-11	0	0.091	0.084	0.091	0.093	0.093	100,000	9,300	0.0930	0.301	0.278	0.301	0.308	0.308	30,188	0.3081	2.25%
2001-09-10	0	0.089	0.083	0.093	0.082	0.089	1,924,000	165,016	0.0858	0.295	0.275	0.308	0.272	0.295	580,818	0.2841	11.25%
2001-09-07	0	0.080	0.076	0.080	0.078	0.088	2,732,000	218,690	0.0800	0.265	0.252	0.265	0.258	0.292	824,738	0.2652	0.00%
2001-09-06	0	0.080	0.072	0.080	0.080	0.096	10,630,000	963,540	0.0906	0.265	0.239	0.265	0.265	0.318	3,208,992	0.3003	-15.79%
2001-09-05	0	0.095	0.094	0.097	0.095	0.095	60,000	5,700	0.0950	0.315	0.311	0.321	0.315	0.315	18,113	0.3147	0.00%
2001-09-04	0	0.095	0.091	0.095	0.095	0.095	2,666,000	253,270	0.0950	0.315	0.301	0.315	0.315	0.315	804,814	0.3147	0.00%
2001-09-03	0	0.095	0.092	0.100	-	-	0	0	-	0.315	0.305	0.331	-	-	0	-	0.00%
2001-08-31	0	0.095	0.095	0.100	0.095	0.095	250,000	23,750	0.0950	0.315	0.315	0.331	0.315	0.315	75,470	0.3147	0.00%
2001-08-30	0	0.095	0.095	0.104	0.095	0.105	554,000	53,770	0.0971	0.315	0.315	0.345	0.315	0.348	167,242	0.3215	-5.00%
2001-08-29	0	0.100	0.096	0.100	0.105	0.105	140,000	14,700	0.1050	0.331	0.318	0.331	0.348	0.348	42,263	0.3478	-4.76%
2001-08-28	0	0.105	-	0.108	-	-	200,000	20,000	0.1000	0.348	-	0.358	-	-	60,376	0.3313	0.00%
2001-08-27	0	0.105	0.098	0.105	0.105	0.105	328,000	34,440	0.1050	0.348	0.325	0.348	0.348	0.348	99,017	0.3478	0.96%
2001-08-24	0	0.104	0.098	0.105	-	-	10,000	1,000	0.1000	0.345	0.325	0.348	-	-	3,019	0.3313	0.00%
2001-08-23	0	0.104	0.098	-	-	-	0	0	-	0.345	0.325	-	-	-	0	-	0.00%
2001-08-22	0	0.104	0.104	0.110	0.100	0.104	426,000	43,452	0.1020	0.345	0.345	0.364	0.331	0.345	128,601	0.3379	2.97%
2001-08-21	0	0.101	0.101	0.104	-	-	1,000	90	0.0900	0.335	0.335	0.345	-	-	302	0.2981	0.00%
2001-08-20	0	0.101	0.100	0.108	0.100	0.101	650,000	65,350	0.1005	0.335	0.331	0.358	0.331	0.335	196,222	0.3330	-0.98%
2001-08-17	0	0.102	0.100	0.108	0.102	0.102	50,000	5,100	0.1020	0.338	0.331	0.358	0.338	0.338	15,094	0.3379	0.00%
2001-08-16	0	0.102	0.096	-	-	-	0	0	-	0.338	0.318	-	-	-	0	-	0.00%
2001-08-15	0	0.102	0.100	0.110	0.099	0.102	100,000	10,080	0.1008	0.338	0.331	0.364	0.328	0.338	30,188	0.3339	0.00%
2001-08-14	0	0.102	0.098	0.102	0.098	0.102	200,000	20,100	0.1005	0.338	0.325	0.338	0.325	0.338	60,376	0.3329	5.15%
2001-08-13	0	0.097	0.097	-	-	-	0	0	-	0.321	0.321	-	-	-	0	-	0.00%
2001-08-10	0	0.097	0.097	0.100	0.096	0.100	444,000	43,384	0.0977	0.321	0.321	0.331	0.318	0.331	134,035	0.3237	-3.00%
2001-08-09	0	0.100	0.098	0.103	0.096	0.102	1,070,000	107,080	0.1001	0.331	0.325	0.341	0.318	0.338	323,012	0.3315	0.00%
2001-08-08	0	0.100	0.100	0.108	0.100	0.100	10,000	1,000	0.1000	0.331	0.331	0.358	0.331	0.331	3,019	0.3313	-9.09%
2001-08-07	0	0.110	0.102	0.110	-	-	0	0	-	0.364	0.338	0.364	-	-	0	-	0.00%
2001-08-06	0	0.110	-	0.110	0.110	0.110	4,000	440	0.1100	0.364	-	0.364	0.364	0.364	1,208	0.3644	0.92%
2001-08-03	0	0.109	0.100	0.109	0.110	0.110	2,000	220	0.1100	0.361	0.331	0.361	0.364	0.364	604	0.3644	6.86%
2001-08-02	0	0.102	0.102	-	0.102	0.103	372,000	38,044	0.1023	0.338	0.338	-	0.338	0.341	112,300	0.3388	-1.92%
2001-08-01	0	0.104	0.104	0.110	0.104	0.106	106,000	11,124	0.1049	0.345	0.345	0.364	0.345	0.351	31,999	0.3476	1.96%
2001-07-31	0	0.102	0.102	-	-	-	0	0	-	0.338	0.338	-	-	-	0	-	2.00%
2001-07-30	0	0.100	0.100	0.103	0.100	0.103	378,714	37,984	0.1003	0.331	0.331	0.341	0.331	0.341	114,326	0.3322	0.00%
2001-07-27	0	0.100	0.100	0.103	0.100	0.103	330,000	33,430	0.1013	0.331	0.331	0.341	0.331	0.341	99,621	0.3356	0.00%
2001-07-26	0	0.100	0.098	-	0.098	0.100	770,000	76,960	0.0999	0.331	0.325	-	0.325	0.331	232,448	0.3311	-1.96%
2001-07-24	0	0.102	0.102	-	-	-	0	0	-	0.338	0.338	-	-	-	0	-	0.99%
2001-07-23	0	0.101	0.101	0.107	0.100	0.110	16,000	1,740	0.1088	0.335	0.335	0.354	0.331	0.364	4,830	0.3602	-4.72%
2001-07-20	0	0.106	0.106	-	0.101	0.103	150,000	15,250	0.1017	0.351	0.351	-	0.335	0.341	45,282	0.3368	1.92%
2001-07-19	0	0.104	0.104	0.109	0.103	0.103	100,000	10,300	0.1030	0.345	0.345	0.361	0.341	0.341	30,188	0.3412	-5.45%
2001-07-18	0	0.110	0.102	0.110	0.110	0.110	50,000	5,500	0.1100	0.364	0.338	0.364	0.364	0.364	15,094	0.3644	6.80%
2001-07-17	0	0.103	0.102	0.109	0.100	0.103	996,000	101,650	0.1021	0.341	0.338	0.361	0.331	0.341	300,673	0.3381	-3.74%
2001-07-16	0	0.107	0.101	0.107	0.106	0.111	2,154,000	230,878	0.1072	0.354	0.335	0.354	0.351	0.368	650,251	0.3551	-2.73%
2001-07-13	0	0.110	0.110	0.111	0.105	0.130	5,900,000	655,740	0.1111	0.364	0.364	0.368	0.348	0.431	1,781,096	0.3682	-18.52%
2001-07-12	0	0.135	0.131	0.135	0.130	0.135	423,000	56,684	0.1340	0.447	0.434	0.447	0.431	0.447	127,696	0.4439	4.65%
2001-07-11	0	0.129	0.129	0.134	0.129	0.132	724,000	93,796	0.1296	0.427	0.427	0.444	0.427	0.437	218,562	0.4292	-0.77%
2001-07-10	0	0.130	0.130	0.137	0.130	0.130	150,000	19,500	0.1300	0.431	0.431	0.454	0.431	0.431	45,282	0.4306	0.00%
2001-07-09	0	0.130	0.128	0.130	0.130	0.134	456,000	59,512	0.1305	0.431	0.424	0.431	0.431	0.444	137,658	0.4323	0.00%
2001-07-05	0	0.130	0.130	0.133	0.129	0.130	456,000	59,154	0.1297	0.431	0.431	0.441	0.427	0.431	137,658	0.4297	1.56%
2001-07-04	0	0.128	0.126	0.129	0.122	0.129	2,302,000	289,798	0.1259	0.424	0.417	0.427	0.404	0.427	694,929	0.4170	-0.78%
2001-07-03	0	0.129	0.127	0.136	0.129	0.129	150,000	19,350	0.1290	0.427	0.421	0.451	0.427	0.427	45,282	0.4273	-3.73%
2001-06-29	0	0.134	0.134	0.142	0.134	0.135	492,000	66,268	0.1347	0.444	0.444	0.470	0.444	0.447	148,525	0.4462	-0.74%
2001-06-28	0	0.135	0.131	0.139	0.135	0.135	38,000	5,130	0.1350	0.447	0.434	0.460	0.447	0.447	11,471	0.4472	-2.88%
2001-06-27	0	0.139	0.136	0.139	-	-	0	0	-	0.460	0.451	0.460	-	-	0	-	0.00%
2001-06-26	0	0.139	0.137	0.145	-	-	0	0	-	0.460	0.454	0.480	-	-	0	-	0.00%
2001-06-22	0	0.139	0.139	0.140	0.135	0.135	22,000	2,970	0.1350	0.460	0.460	0.464	0.447	0.447	6,641	0.4472	0.72%
2001-06-21	0	0.138	0.135	0.143	0.138	0.142	150,000	21,100	0.1407	0.457	0.447	0.474	0.457	0.470	45,282	0.4660	-3.50%
2001-06-20	0	0.143	0.143	0.145	0.135	0.136	320,000	43,250	0.1352	0.474	0.474	0.480	0.447	0.451	96,602	0.4477	4.38%
2001-06-19	0	0.137	0.133	0.140	0.133	0.137	880,000	118,730	0.1349	0.454	0.441	0.464	0.441	0.454	265,655	0.4469	-0.72%
2001-06-18	0	0.138	0.135	0.142	0.138	0.141	1,280,000	179,030	0.1399	0.457	0.447	0.470	0.457	0.467	386,407	0.4633	-2.13%
2001-06-15	0	0.141	0.141	0.143	0.139	0.143	240,000	33,840	0.1410	0.467	0.467	0.474	0.460	0.474	72,451	0.4671	2.17%
2001-06-14	0	0.138	0.138	0.142	0.136	0.146	1,680,000	239,660	0.1427	0.457	0.457	0.470	0.451	0.484	507,160	0.4726	-9.21%
2001-06-13	0	0.152	0.151	0.154	0.151	0.154	1,726,000	263,376	0.1526	0.504	0.500	0.510	0.500	0.510	521,046	0.5055	-3.18%
2001-06-12	0	0.157	0.156	0.158	0.153	0.161	5,880,000	928,764	0.1580	0.520	0.517	0.523	0.507	0.533	1,775,058	0.5232	-1.87%
2001-06-11	0	0.160	0.156	0.161	0.150	0.160	7,510,000	1,163,754	0.1550	0.530	0.517	0.533	0.497	0.530	2,267,124	0.5133	5.96%
2001-06-08	0	0.151	0.151	0.153	0.146	0.155	11,150,400	1,682,810	0.1509	0.500	0.500	0.507	0.484	0.513	3,366,090	0.4999	3.42%
2001-06-07	0	0.146	0.143	0.146	0.145	0.152	4,340,000	644,066	0.1484	0.484	0.474	0.484	0.480	0.504	1,310,162	0.4916	3.55%
2001-06-06	0	0.141	0.140	0.141	0.138	0.142	2,056,000	288,938	0.1405	0.467	0.464	0.467	0.457	0.470	620,667	0.4655	2.17%
2001-06-05	0	0.138	0.138	0.139	0.137	0.139	1,000,000	138,010	0.1380	0.457	0.457	0.460	0.454	0.460	301,881	0.4572	0.73%
2001-06-04	0	0.137	0.134	0.137	0.132	0.137	822,000	110,880	0.1349	0.454	0.444	0.454	0.437	0.454	248,146	0.4468	0.74%
2001-06-01	0	0.136	0.136	0.139	0.136	0.140	546,000	75,404	0.1381	0.451	0.451	0.460	0.451	0.464	164,827	0.4575	-2.86%
2001-05-31	0	0.140	0.136	0.140	0.142	0.142	100,000	14,200	0.1420	0.464	0.451	0.464	0.470	0.470	30,188	0.4704	0.72%
2001-05-30	0	0.139	0.137	0.139	0.133	0.140	1,118,000	153,494	0.1373	0.460	0.454	0.460	0.441	0.464	337,503	0.4548	2.96%
2001-05-29	0	0.135	0.135	0.141	0.130	0.138	2,410,000	326,510	0.1355	0.447	0.447	0.467	0.431	0.457	727,532	0.4488	-2.88%
2001-05-28	0	0.139	0.139	0.145	0.139	0.150	1,284,000	184,526	0.1437	0.460	0.460	0.480	0.460	0.497	387,615	0.4761	-4.14%
2001-05-25	0	0.145	0.145	0.149	0.139	0.151	5,040,000	734,348	0.1457	0.480	0.480	0.494	0.460	0.500	1,521,479	0.4827	5.07%
2001-05-24	0	0.138	0.135	0.138	0.135	0.138	400,000	54,306	0.1358	0.457	0.447	0.457	0.447	0.457	120,752	0.4497	0.73%
2001-05-23	0	0.137	0.137	0.139	0.130	0.139	2,269,000	305,844	0.1348	0.454	0.454	0.460	0.431	0.460	684,967	0.4465	4.58%
2001-05-22	0	0.131	0.131	0.132	0.130	0.132	1,135,000	148,290	0.1307	0.434	0.434	0.437	0.431	0.437	342,635	0.4328	-1.50%
2001-05-21	0	0.133	0.133	0.134	0.130	0.132	1,139,000	150,238	0.1319	0.441	0.441	0.444	0.431	0.437	343,842	0.4369	2.31%
2001-05-18	0	0.130	0.125	0.130	0.130	0.130	420,000	54,600	0.1300	0.431	0.414	0.431	0.431	0.431	126,790	0.4306	0.00%
2001-05-17	0	0.130	0.130	0.133	0.126	0.130	980,000	125,540	0.1281	0.431	0.431	0.441	0.417	0.431	295,843	0.4243	3.17%
2001-05-16	0	0.126	0.126	0.130	0.126	0.126	100,000	12,600	0.1260	0.417	0.417	0.431	0.417	0.417	30,188	0.4174	0.00%
2001-05-15	0	0.126	0.126	0.132	0.125	0.129	790,000	100,366	0.1270	0.417	0.417	0.437	0.414	0.427	238,486	0.4208	0.00%
2001-05-14	0	0.126	0.126	0.133	0.120	0.128	898,000	112,048	0.1248	0.417	0.417	0.441	0.398	0.424	271,089	0.4133	0.80%
2001-05-11	0	0.125	0.125	0.129	0.123	0.129	1,354,400	169,310	0.1250	0.414	0.414	0.427	0.407	0.427	408,867	0.4141	0.00%
2001-05-10	0	0.125	0.125	0.127	0.125	0.134	1,900,000	240,400	0.1265	0.414	0.414	0.421	0.414	0.444	573,573	0.4191	-3.85%
2001-05-09	0	0.130	0.130	0.132	0.130	0.137	1,316,000	172,408	0.1310	0.431	0.431	0.437	0.431	0.454	397,275	0.4340	-6.47%
2001-05-08	0	0.139	0.134	0.139	0.133	0.139	4,414,000	603,296	0.1367	0.460	0.444	0.460	0.441	0.460	1,332,501	0.4528	4.51%
2001-05-07	0	0.133	0.133	0.135	0.125	0.133	2,714,000	347,694	0.1281	0.441	0.441	0.447	0.414	0.441	819,304	0.4244	7.26%
2001-05-04	0	0.124	0.121	0.124	0.116	0.124	1,334,000	160,778	0.1205	0.411	0.401	0.411	0.384	0.411	402,709	0.3992	-1.59%
2001-05-03	0	0.126	0.117	-	0.114	0.126	1,936,000	229,006	0.1183	0.417	0.388	-	0.378	0.417	584,441	0.3918	13.51%
2001-05-02	0	0.111	0.111	0.112	0.111	0.116	860,000	96,660	0.1124	0.368	0.368	0.371	0.368	0.384	259,617	0.3723	0.00%
2001-04-27	0	0.111	0.111	-	0.111	0.111	700,000	77,700	0.1110	0.368	0.368	-	0.368	0.368	211,316	0.3677	0.00%
2001-04-26	0	0.111	0.108	-	-	-	0	0	-	0.368	0.358	-	-	-	0	-	0.00%
2001-04-25	0	0.111	0.108	-	-	-	0	0	-	0.368	0.358	-	-	-	0	-	0.00%
2001-04-24	0	0.111	0.111	0.118	0.110	0.110	100,000	11,000	0.1100	0.368	0.368	0.391	0.364	0.364	30,188	0.3644	-5.13%
2001-04-23	0	0.117	0.109	0.117	0.115	0.117	500,000	57,900	0.1158	0.388	0.361	0.388	0.381	0.388	150,940	0.3836	2.63%
2001-04-20	0	0.114	0.110	0.115	0.103	0.114	400,000	43,450	0.1086	0.378	0.364	0.381	0.341	0.378	120,752	0.3598	10.68%
2001-04-19	0	0.103	0.103	0.110	0.102	0.110	250,000	26,712	0.1068	0.341	0.341	0.364	0.338	0.364	75,470	0.3539	0.00%
2001-04-18	0	0.103	0.103	0.108	0.102	0.102	100,000	10,200	0.1020	0.341	0.341	0.358	0.338	0.338	30,188	0.3379	0.98%
2001-04-17	0	0.102	0.102	-	0.102	0.102	50,000	5,100	0.1020	0.338	0.338	-	0.338	0.338	15,094	0.3379	-5.56%
2001-04-12	0	0.108	0.104	0.108	0.103	0.108	300,000	31,900	0.1063	0.358	0.345	0.358	0.341	0.358	90,564	0.3522	0.00%
2001-04-11	0	0.108	0.108	-	0.101	0.101	2,000	202	0.1010	0.358	0.358	-	0.335	0.335	604	0.3346	8.00%
2001-04-10	0	0.100	0.100	0.108	0.100	0.100	146,000	14,600	0.1000	0.331	0.331	0.358	0.331	0.331	44,075	0.3313	-6.54%
2001-04-09	0	0.107	0.101	0.107	0.101	0.107	100,000	10,580	0.1058	0.354	0.335	0.354	0.335	0.354	30,188	0.3505	3.88%
2001-04-06	0	0.103	0.103	0.107	0.102	0.103	300,000	30,800	0.1027	0.341	0.341	0.354	0.338	0.341	90,564	0.3401	0.00%
2001-04-04	0	0.103	0.103	0.109	0.103	0.103	200,000	20,600	0.1030	0.341	0.341	0.361	0.341	0.341	60,376	0.3412	-4.63%
2001-04-03	0	0.108	0.103	0.111	0.105	0.108	380,000	40,560	0.1067	0.358	0.341	0.368	0.348	0.358	114,715	0.3536	4.85%
2001-04-02	0	0.103	0.103	0.105	0.103	0.105	360,000	37,472	0.1041	0.341	0.341	0.348	0.341	0.348	108,677	0.3448	-1.90%
2001-03-30	0	0.105	0.105	0.108	0.104	0.105	180,000	18,850	0.1047	0.348	0.348	0.358	0.345	0.348	54,339	0.3469	-3.67%
2001-03-29	0	0.109	0.105	0.109	0.110	0.110	100,000	11,000	0.1100	0.361	0.348	0.361	0.364	0.364	30,188	0.3644	-0.91%
2001-03-28	0	0.110	0.109	0.110	0.107	0.110	156,000	17,010	0.1090	0.364	0.361	0.364	0.354	0.364	47,093	0.3612	0.00%
2001-03-27	0	0.110	0.107	0.111	0.108	0.110	600,000	65,500	0.1092	0.364	0.354	0.368	0.358	0.364	181,128	0.3616	4.76%
2001-03-26	0	0.105	0.105	0.110	-	-	0	0	-	0.348	0.348	0.364	-	-	0	-	0.00%
2001-03-23	0	0.105	0.105	0.112	0.103	0.103	10,000	1,030	0.1030	0.348	0.348	0.371	0.341	0.341	3,019	0.3412	1.94%
2001-03-22	0	0.103	0.103	-	0.103	0.103	380,000	39,140	0.1030	0.341	0.341	-	0.341	0.341	114,715	0.3412	-2.83%
2001-03-21	0	0.106	0.106	0.113	0.106	0.108	300,000	32,100	0.1070	0.351	0.351	0.374	0.351	0.358	90,564	0.3544	-4.50%
2001-03-20	0	0.111	0.109	0.111	0.109	0.113	270,000	30,090	0.1114	0.368	0.361	0.368	0.361	0.374	81,508	0.3692	2.78%
2001-03-19	0	0.108	0.108	0.113	0.108	0.110	500,000	55,600	0.1112	0.358	0.358	0.374	0.358	0.364	150,940	0.3684	-5.26%
2001-03-16	0	0.114	0.110	0.114	0.116	0.116	100,000	11,600	0.1160	0.378	0.364	0.378	0.384	0.384	30,188	0.3843	0.00%
2001-03-15	0	0.114	0.107	0.118	0.103	0.114	1,914,000	206,320	0.1078	0.378	0.354	0.391	0.341	0.378	577,800	0.3571	7.55%
2001-03-14	0	0.106	0.106	0.113	0.106	0.106	60,000	6,360	0.1060	0.351	0.351	0.374	0.351	0.351	18,113	0.3511	-3.64%
2001-03-13	0	0.110	0.108	0.114	0.107	0.110	140,000	15,250	0.1089	0.364	0.358	0.378	0.354	0.364	42,263	0.3608	-0.90%
2001-03-12	0	0.111	0.108	0.112	0.111	0.111	220,000	24,420	0.1110	0.368	0.358	0.371	0.368	0.368	66,414	0.3677	-1.77%
2001-03-09	0	0.113	0.111	0.113	0.110	0.117	760,000	85,900	0.1130	0.374	0.368	0.374	0.364	0.388	229,429	0.3744	0.00%
2001-03-08	0	0.113	0.110	0.114	-	-	0	0	-	0.374	0.364	0.378	-	-	0	-	0.00%
2001-03-07	0	0.113	0.113	0.115	0.109	0.115	832,000	94,278	0.1133	0.374	0.374	0.381	0.361	0.381	251,165	0.3754	0.89%
2001-03-06	0	0.112	0.112	0.117	0.112	0.119	230,000	26,198	0.1139	0.371	0.371	0.388	0.371	0.394	69,433	0.3773	0.00%
2001-03-05	0	0.112	0.112	0.116	0.112	0.112	300,000	33,600	0.1120	0.371	0.371	0.384	0.371	0.371	90,564	0.3710	-0.88%
2001-03-02	0	0.113	0.113	0.117	0.113	0.113	300,000	33,900	0.1130	0.374	0.374	0.388	0.374	0.374	90,564	0.3743	-3.42%
2001-03-01	0	0.117	0.117	0.119	0.115	0.121	1,462,000	173,464	0.1186	0.388	0.388	0.394	0.381	0.401	441,350	0.3930	-1.68%
2001-02-28	0	0.119	0.117	0.120	0.115	0.120	1,354,000	160,430	0.1185	0.394	0.388	0.398	0.381	0.398	408,746	0.3925	1.71%
2001-02-27	0	0.117	0.115	0.117	0.113	0.117	1,424,000	163,312	0.1147	0.388	0.381	0.388	0.374	0.388	429,878	0.3799	0.00%
2001-02-26	0	0.117	0.114	-	0.111	0.117	940,000	106,320	0.1131	0.388	0.378	-	0.368	0.388	283,768	0.3747	3.54%
2001-02-23	0	0.113	0.112	0.116	0.110	0.113	770,000	86,720	0.1126	0.374	0.371	0.384	0.364	0.374	232,448	0.3731	1.80%
2001-02-22	0	0.111	0.111	0.116	0.107	0.117	1,020,000	114,040	0.1118	0.368	0.368	0.384	0.354	0.388	307,918	0.3704	-1.77%
2001-02-21	0	0.113	0.112	0.118	-	-	0	0	-	0.374	0.371	0.391	-	-	0	-	0.00%
2001-02-20	0	0.113	0.113	-	0.104	0.118	712,000	78,558	0.1103	0.374	0.374	-	0.345	0.391	214,939	0.3655	4.63%
2001-02-19	0	0.108	0.108	0.118	0.108	0.108	10,000	1,080	0.1080	0.358	0.358	0.391	0.358	0.358	3,019	0.3578	-9.24%
2001-02-16	0	0.119	0.119	0.123	0.119	0.119	240,000	28,560	0.1190	0.394	0.394	0.407	0.394	0.394	72,451	0.3942	0.00%
2001-02-15	0	0.119	0.115	-	0.115	0.119	200,000	23,400	0.1170	0.394	0.381	-	0.381	0.394	60,376	0.3876	-0.83%
2001-02-14	0	0.120	0.116	0.120	0.120	0.120	220,000	26,400	0.1200	0.398	0.384	0.398	0.398	0.398	66,414	0.3975	0.00%
2001-02-13	0	0.120	-	0.122	-	-	0	0	-	0.398	-	0.404	-	-	0	-	0.00%
2001-02-12	0	0.120	0.120	0.123	0.116	0.120	200,000	23,360	0.1168	0.398	0.398	0.407	0.384	0.398	60,376	0.3869	0.00%
2001-02-09	0	0.120	0.120	0.122	0.120	0.120	270,000	32,400	0.1200	0.398	0.398	0.404	0.398	0.398	81,508	0.3975	-0.83%
2001-02-08	0	0.121	0.120	0.122	0.119	0.123	1,050,000	126,670	0.1206	0.401	0.398	0.404	0.394	0.407	316,975	0.3996	-0.82%
2001-02-07	0	0.122	0.119	0.122	0.123	0.123	200,000	24,600	0.1230	0.404	0.394	0.404	0.407	0.407	60,376	0.4074	0.00%
2001-02-06	0	0.122	0.121	0.125	0.120	0.122	692,000	83,624	0.1208	0.404	0.401	0.414	0.398	0.404	208,901	0.4003	3.39%
2001-02-05	0	0.118	-	-	0.118	0.122	400,000	47,440	0.1186	0.391	-	-	0.391	0.404	120,752	0.3929	-1.67%
2001-02-02	0	0.120	0.117	0.121	0.114	0.120	830,000	98,510	0.1187	0.398	0.388	0.401	0.378	0.398	250,561	0.3932	7.14%
2001-02-01	0	0.112	0.106	0.112	0.107	0.112	400,000	43,670	0.1092	0.371	0.351	0.371	0.354	0.371	120,752	0.3616	0.00%
2001-01-31	0	0.112	0.109	0.112	0.108	0.112	248,000	27,184	0.1096	0.371	0.361	0.371	0.358	0.371	74,866	0.3631	-1.75%
2001-01-30	0	0.114	-	0.118	-	-	0	0	-	0.378	-	0.391	-	-	0	-	0.00%
2001-01-29	0	0.114	0.109	0.114	0.110	0.114	180,000	20,120	0.1118	0.378	0.361	0.378	0.364	0.378	54,339	0.3703	6.54%
2001-01-23	0	0.107	0.107	-	0.107	0.108	100,000	10,770	0.1077	0.354	0.354	-	0.354	0.358	30,188	0.3568	-1.83%
2001-01-22	0	0.109	0.109	-	0.109	0.109	190,000	20,710	0.1090	0.361	0.361	-	0.361	0.361	57,357	0.3611	-1.80%
2001-01-19	0	0.111	0.110	0.115	0.108	0.115	2,732,000	308,040	0.1128	0.368	0.364	0.381	0.358	0.381	824,738	0.3735	0.91%
2001-01-18	0	0.110	0.109	0.112	0.109	0.111	734,000	81,038	0.1104	0.364	0.361	0.371	0.361	0.368	221,580	0.3657	2.80%
2001-01-17	0	0.107	0.103	0.110	0.107	0.111	525,000	56,558	0.1077	0.354	0.341	0.364	0.354	0.368	158,487	0.3569	0.00%
2001-01-16	0	0.107	0.107	0.111	0.107	0.111	320,000	35,020	0.1094	0.354	0.354	0.368	0.354	0.368	96,602	0.3625	-2.73%
2001-01-15	0	0.110	0.108	0.110	0.110	0.112	484,000	53,640	0.1108	0.364	0.358	0.364	0.364	0.371	146,110	0.3671	-0.90%
2001-01-12	0	0.111	0.110	0.116	0.110	0.111	1,200,000	133,100	0.1109	0.368	0.364	0.384	0.364	0.368	362,257	0.3674	-0.89%
2001-01-11	0	0.112	0.112	0.116	0.112	0.112	325,000	36,388	0.1120	0.371	0.371	0.384	0.371	0.371	98,111	0.3709	0.00%
2001-01-10	0	0.112	0.112	0.114	0.112	0.117	1,450,000	165,850	0.1144	0.371	0.371	0.378	0.371	0.388	437,727	0.3789	-4.27%
2001-01-09	0	0.117	0.113	0.117	-	-	0	0	-	0.388	0.374	0.388	-	-	0	-	0.00%
2001-01-08	0	0.117	-	0.121	0.117	0.117	230,000	26,910	0.1170	0.388	-	0.401	0.388	0.388	69,433	0.3876	0.00%
2001-01-05	0	0.117	0.113	0.120	-	-	0	0	-	0.388	0.374	0.398	-	-	0	-	0.00%
2001-01-04	0	0.117	0.114	0.121	0.113	0.117	700,000	80,750	0.1154	0.388	0.378	0.401	0.374	0.388	211,316	0.3821	0.00%
2001-01-03	0	0.117	-	0.117	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2001-01-02	0	0.117	0.110	0.122	0.117	0.119	425,000	49,942	0.1175	0.388	0.364	0.404	0.388	0.394	128,299	0.3893	-0.85%
2000-12-29	0	0.118	0.118	0.120	-	-	0	0	-	0.391	0.391	0.398	-	-	0	-	2.61%
2000-12-28	0	0.115	0.115	0.128	0.112	0.130	1,225,000	145,090	0.1184	0.381	0.381	0.424	0.371	0.431	369,804	0.3923	2.68%
2000-12-27	0	0.112	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2000-12-22	0	0.112	0.110	-	0.112	0.112	20,000	2,240	0.1120	0.371	0.364	-	0.371	0.371	6,038	0.3710	0.00%
2000-12-21	0	0.112	0.112	-	0.112	0.112	425,000	47,588	0.1120	0.371	0.371	-	0.371	0.371	128,299	0.3709	0.00%
2000-12-20	0	0.112	0.112	0.116	0.112	0.116	2,270,000	255,524	0.1126	0.371	0.371	0.384	0.371	0.384	685,269	0.3729	-3.45%
2000-12-19	0	0.116	0.116	0.118	0.115	0.120	910,000	105,300	0.1157	0.384	0.384	0.391	0.381	0.398	274,711	0.3833	-3.33%
2000-12-18	0	0.120	0.120	0.122	0.119	0.122	1,574,000	189,320	0.1203	0.398	0.398	0.404	0.394	0.404	475,160	0.3984	-4.00%
2000-12-15	0	0.125	0.125	0.130	0.125	0.130	3,150,000	399,630	0.1269	0.414	0.414	0.431	0.414	0.431	950,924	0.4203	-3.85%
2000-12-14	0	0.130	0.130	0.134	0.130	0.145	2,986,000	395,120	0.1323	0.431	0.431	0.444	0.431	0.480	901,416	0.4383	-9.09%
2000-12-13	0	0.143	0.143	0.146	0.139	0.145	2,150,000	309,650	0.1440	0.474	0.474	0.484	0.460	0.480	649,043	0.4771	0.70%
2000-12-12	0	0.142	0.140	0.144	0.142	0.144	1,670,000	237,700	0.1423	0.470	0.464	0.477	0.470	0.477	504,141	0.4715	-0.70%
2000-12-11	0	0.143	0.143	0.145	0.143	0.144	622,000	89,440	0.1438	0.474	0.474	0.480	0.474	0.477	187,770	0.4763	2.14%
2000-12-08	0	0.140	0.140	0.145	0.140	0.145	1,020,000	144,872	0.1420	0.464	0.464	0.480	0.464	0.480	307,918	0.4705	-3.45%
2000-12-07	0	0.145	0.140	0.145	0.140	0.145	202,000	28,390	0.1405	0.480	0.464	0.480	0.464	0.480	60,980	0.4656	0.00%
2000-12-06	0	0.145	0.143	0.145	0.143	0.145	1,362,000	196,314	0.1441	0.480	0.474	0.480	0.474	0.480	411,162	0.4775	2.11%
2000-12-05	0	0.142	0.141	0.143	0.138	0.145	3,420,000	481,080	0.1407	0.470	0.467	0.474	0.457	0.480	1,032,432	0.4660	5.19%
2000-12-04	0	0.135	0.132	0.135	0.130	0.136	862,000	115,782	0.1343	0.447	0.437	0.447	0.431	0.451	260,221	0.4449	2.27%
2000-12-01	0	0.132	0.132	0.134	0.131	0.132	700,000	92,200	0.1317	0.437	0.437	0.444	0.434	0.437	211,316	0.4363	0.76%
2000-11-30	0	0.131	0.127	0.133	-	-	0	0	-	0.434	0.421	0.441	-	-	0	-	0.00%
2000-11-29	0	0.131	0.130	0.134	0.129	0.131	370,000	48,250	0.1304	0.434	0.431	0.444	0.427	0.434	111,696	0.4320	0.77%
2000-11-28	0	0.130	0.129	0.131	0.130	0.133	510,000	67,230	0.1318	0.431	0.427	0.434	0.431	0.441	153,959	0.4367	-2.99%
2000-11-27	0	0.134	0.132	0.135	0.134	0.135	250,000	33,550	0.1342	0.444	0.437	0.447	0.444	0.447	75,470	0.4445	-0.74%
2000-11-24	0	0.135	0.132	0.135	0.132	0.135	870,000	114,900	0.1321	0.447	0.437	0.447	0.437	0.447	262,636	0.4375	3.05%
2000-11-23	0	0.131	0.130	0.136	0.131	0.137	1,030,000	135,960	0.1320	0.434	0.431	0.451	0.434	0.454	310,937	0.4373	-1.50%
2000-11-22	0	0.133	0.133	0.136	0.132	0.135	1,250,000	166,150	0.1329	0.441	0.441	0.451	0.437	0.447	377,351	0.4403	0.00%
2000-11-21	0	0.133	0.133	0.140	0.133	0.133	120,000	15,960	0.1330	0.441	0.441	0.464	0.441	0.441	36,226	0.4406	-2.21%
2000-11-20	0	0.136	0.136	0.140	-	-	0	0	-	0.451	0.451	0.464	-	-	0	-	0.74%
2000-11-17	0	0.135	0.135	0.141	0.133	0.144	925,000	127,862	0.1382	0.447	0.447	0.467	0.441	0.477	279,240	0.4579	-0.74%
2000-11-16	0	0.136	0.136	0.140	0.136	0.137	230,000	31,480	0.1369	0.451	0.451	0.464	0.451	0.454	69,433	0.4534	-2.86%
2000-11-15	0	0.140	0.137	0.140	-	-	0	0	-	0.464	0.454	0.464	-	-	0	-	-0.71%
2000-11-14	0	0.141	0.138	0.141	0.138	0.142	814,000	114,390	0.1405	0.467	0.457	0.467	0.457	0.470	245,731	0.4655	-0.70%
2000-11-13	0	0.142	0.136	0.142	0.142	0.142	100,000	14,200	0.1420	0.470	0.451	0.470	0.470	0.470	30,188	0.4704	-0.70%
2000-11-10	0	0.143	0.143	0.144	0.143	0.143	490,000	70,070	0.1430	0.474	0.474	0.477	0.474	0.474	147,922	0.4737	0.70%
2000-11-09	0	0.142	0.138	0.144	-	-	0	0	-	0.470	0.457	0.477	-	-	0	-	0.00%
2000-11-08	0	0.142	0.140	0.142	0.140	0.146	760,000	108,600	0.1429	0.470	0.464	0.470	0.464	0.484	229,429	0.4733	0.00%
2000-11-07	0	0.142	0.142	0.145	0.140	0.141	250,000	35,100	0.1404	0.470	0.470	0.480	0.464	0.467	75,470	0.4651	-1.39%
2000-11-06	0	0.144	0.142	0.145	0.143	0.144	1,000,000	143,500	0.1435	0.477	0.470	0.480	0.474	0.477	301,881	0.4754	0.70%
2000-11-03	0	0.143	0.143	0.144	0.139	0.139	200,000	27,800	0.1390	0.474	0.474	0.477	0.460	0.460	60,376	0.4604	2.14%
2000-11-02	0	0.140	0.140	0.142	0.139	0.144	820,000	114,930	0.1402	0.464	0.464	0.470	0.460	0.477	247,542	0.4643	-0.71%
2000-11-01	0	0.141	0.138	0.142	0.136	0.141	330,000	45,950	0.1392	0.467	0.457	0.470	0.451	0.467	99,621	0.4612	1.44%
2000-10-31	0	0.139	0.136	0.139	0.136	0.139	570,000	78,870	0.1384	0.460	0.451	0.460	0.451	0.460	172,072	0.4584	2.21%
2000-10-30	0	0.136	0.135	0.139	0.135	0.136	300,000	40,760	0.1359	0.451	0.447	0.460	0.447	0.451	90,564	0.4501	0.00%
2000-10-27	0	0.136	0.136	0.139	0.134	0.139	1,120,000	151,320	0.1351	0.451	0.451	0.460	0.444	0.460	338,106	0.4476	0.74%
2000-10-26	0	0.135	0.135	0.138	0.135	0.135	100,000	13,500	0.1350	0.447	0.447	0.457	0.447	0.447	30,188	0.4472	0.75%
2000-10-25	0	0.134	0.134	0.138	0.133	0.138	1,080,000	146,190	0.1354	0.444	0.444	0.457	0.441	0.457	326,031	0.4484	-3.60%
2000-10-24	0	0.139	0.136	0.139	-	-	0	0	-	0.460	0.451	0.460	-	-	0	-	-6.08%
2000-10-23	0	0.148	0.148	0.150	-	-	0	0	-	0.490	0.490	0.497	-	-	0	-	4.23%
2000-10-20	0	0.142	0.139	0.142	0.136	0.142	1,192,517	164,280	0.1378	0.470	0.460	0.470	0.451	0.470	359,998	0.4563	3.65%
2000-10-19	0	0.137	0.135	0.139	0.129	0.137	780,000	104,712	0.1342	0.454	0.447	0.460	0.427	0.454	235,467	0.4447	-1.44%
2000-10-18	0	0.139	0.139	-	0.137	0.137	30,000	4,110	0.1370	0.460	0.460	-	0.454	0.454	9,056	0.4538	-4.14%
2000-10-17	0	0.145	0.143	0.148	0.143	0.145	300,000	43,140	0.1438	0.480	0.474	0.490	0.474	0.480	90,564	0.4763	0.00%
2000-10-16	0	0.145	0.145	-	-	-	0	0	-	0.480	0.480	-	-	-	0	-	0.00%
2000-10-13	0	0.145	0.145	0.149	0.145	0.145	352,000	51,040	0.1450	0.480	0.480	0.494	0.480	0.480	106,262	0.4803	0.00%
2000-10-12	0	0.145	0.145	0.148	0.142	0.152	580,000	84,760	0.1461	0.480	0.480	0.490	0.470	0.504	175,091	0.4841	-2.03%
2000-10-11	0	0.148	0.148	0.150	0.146	0.150	500,000	74,700	0.1494	0.490	0.490	0.497	0.484	0.497	150,940	0.4949	-1.33%
2000-10-10	0	0.150	0.148	-	0.146	0.150	3,300,000	483,400	0.1465	0.497	0.490	-	0.484	0.497	996,206	0.4852	0.00%
2000-10-09	0	0.150	0.149	-	0.150	0.150	770,048	115,507	0.1500	0.497	0.494	-	0.497	0.497	232,463	0.4969	0.00%
2000-10-05	0	0.150	0.150	0.152	0.150	0.150	450,000	67,500	0.1500	0.497	0.497	0.504	0.497	0.497	135,846	0.4969	-0.66%
2000-10-04	0	0.151	0.150	0.151	0.148	0.152	420,000	63,140	0.1503	0.500	0.497	0.500	0.490	0.504	126,790	0.4980	0.00%
2000-10-03	0	0.151	0.151	0.152	0.150	0.153	915,000	138,172	0.1510	0.500	0.500	0.504	0.497	0.507	276,221	0.5002	-0.66%
2000-09-29	0	0.152	0.150	0.153	0.152	0.152	600,000	91,200	0.1520	0.504	0.497	0.507	0.504	0.504	181,128	0.5035	0.66%
2000-09-28	0	0.151	0.151	0.155	0.151	0.151	160,000	24,160	0.1510	0.500	0.500	0.513	0.500	0.500	48,301	0.5002	-2.58%
2000-09-27	0	0.155	0.151	0.155	0.155	0.155	200,000	31,000	0.1550	0.513	0.500	0.513	0.513	0.513	60,376	0.5134	0.65%
2000-09-26	0	0.154	0.154	0.158	0.153	0.154	900,000	137,800	0.1531	0.510	0.510	0.523	0.507	0.510	271,693	0.5072	1.32%
2000-09-25	0	0.152	0.147	0.152	0.149	0.155	1,108,000	167,182	0.1509	0.504	0.487	0.504	0.494	0.513	334,484	0.4998	2.70%
2000-09-22	0	0.148	0.148	0.150	0.148	0.155	870,000	131,550	0.1512	0.490	0.490	0.497	0.490	0.513	262,636	0.5009	-5.13%
2000-09-21	0	0.156	0.153	0.156	0.156	0.157	1,120,000	175,070	0.1563	0.517	0.507	0.517	0.517	0.520	338,106	0.5178	-3.11%
2000-09-20	0	0.161	0.161	-	0.160	0.161	1,390,000	222,840	0.1603	0.533	0.533	-	0.530	0.533	419,614	0.5311	1.26%
2000-09-19	0	0.159	0.159	0.163	0.156	0.165	230,000	36,448	0.1585	0.527	0.527	0.540	0.517	0.547	69,433	0.5249	-5.36%
2000-09-18	0	0.168	-	0.168	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2000-09-15	0	0.168	0.163	0.168	0.164	0.168	560,000	92,600	0.1654	0.557	0.540	0.557	0.543	0.557	169,053	0.5478	1.20%
2000-09-14	0	0.166	0.166	0.174	0.166	0.167	982,000	163,812	0.1668	0.550	0.550	0.576	0.550	0.553	296,447	0.5526	-0.00%
2000-09-12	0	0.171	0.171	0.174	0.171	0.173	626,000	107,986	0.1725	0.550	0.550	0.560	0.550	0.556	194,669	0.5547	-1.16%
2000-09-11	0	0.173	0.173	0.175	0.171	0.175	318,000	54,878	0.1726	0.556	0.556	0.563	0.550	0.563	98,890	0.5549	-1.14%
2000-09-08	0	0.175	0.175	0.179	0.173	0.182	1,260,000	220,648	0.1751	0.563	0.563	0.576	0.556	0.585	391,827	0.5631	1.16%
2000-09-07	0	0.173	0.173	0.175	0.173	0.175	180,000	31,320	0.1740	0.556	0.556	0.563	0.556	0.563	55,975	0.5595	0.00%
2000-09-06	0	0.173	0.173	0.175	0.173	0.173	12,000	2,076	0.1730	0.556	0.556	0.563	0.556	0.556	3,732	0.5563	-1.70%
2000-09-05	0	0.176	0.176	0.177	0.175	0.177	580,000	101,600	0.1752	0.566	0.566	0.569	0.563	0.569	180,365	0.5633	-0.56%
2000-09-04	0	0.177	0.176	0.177	0.174	0.177	1,716,000	301,672	0.1758	0.569	0.566	0.569	0.560	0.569	533,631	0.5653	1.14%
2000-09-01	0	0.175	0.175	0.177	0.175	0.179	1,672,000	294,836	0.1763	0.563	0.563	0.569	0.563	0.576	519,948	0.5670	-2.23%
2000-08-31	0	0.179	0.176	0.179	0.176	0.180	1,834,000	325,574	0.1775	0.576	0.566	0.576	0.566	0.579	570,325	0.5709	1.13%
2000-08-30	0	0.177	0.174	0.177	0.173	0.177	1,305,000	227,457	0.1743	0.569	0.560	0.569	0.556	0.569	405,820	0.5605	2.91%
2000-08-29	0	0.172	0.171	0.178	0.170	0.174	4,064,000	699,168	0.1720	0.553	0.550	0.572	0.547	0.560	1,263,796	0.5532	-1.71%
2000-08-28	0	0.175	0.173	0.175	0.181	0.181	100,000	18,100	0.1810	0.563	0.556	0.563	0.582	0.582	31,097	0.5820	-3.31%
2000-08-25	0	0.181	0.181	-	0.171	0.176	972,000	166,612	0.1714	0.582	0.582	-	0.550	0.566	302,266	0.5512	3.43%
2000-08-24	0	0.175	0.174	0.180	0.175	0.176	650,000	113,920	0.1753	0.563	0.560	0.579	0.563	0.566	202,133	0.5636	-1.69%
2000-08-23	0	0.178	0.178	0.180	0.174	0.178	854,000	150,598	0.1763	0.572	0.572	0.579	0.560	0.572	265,571	0.5671	-1.11%
2000-08-22	0	0.180	0.176	0.180	-	-	300	90	0.3000	0.579	0.566	0.579	-	-	93	0.9647	0.00%
2000-08-21	0	0.180	0.180	0.182	0.178	0.182	1,780,000	320,420	0.1800	0.579	0.579	0.585	0.572	0.585	553,533	0.5789	0.00%
2000-08-18	0	0.180	0.178	0.180	0.176	0.180	596,000	105,676	0.1773	0.579	0.572	0.579	0.566	0.579	185,340	0.5702	0.00%
2000-08-17	0	0.180	0.178	0.180	0.177	0.180	1,042,000	187,150	0.1796	0.579	0.572	0.579	0.569	0.579	324,034	0.5776	0.00%
2000-08-16	0	0.180	0.180	0.184	0.180	0.182	1,690,000	305,980	0.1811	0.579	0.579	0.592	0.579	0.585	525,545	0.5822	-2.70%
2000-08-15	0	0.185	0.180	0.188	0.180	0.185	1,772,000	323,140	0.1824	0.595	0.579	0.605	0.579	0.595	551,045	0.5864	2.21%
2000-08-14	0	0.181	0.180	0.183	0.181	0.184	4,869,000	889,232	0.1826	0.582	0.579	0.588	0.582	0.592	1,514,130	0.5873	0.56%
2000-08-11	0	0.180	0.176	0.181	0.173	0.180	1,490,000	263,010	0.1765	0.579	0.566	0.582	0.556	0.579	463,350	0.5676	2.86%
2000-08-10	0	0.175	0.175	0.179	0.175	0.179	2,970,000	524,090	0.1765	0.563	0.563	0.576	0.563	0.576	923,591	0.5674	-1.69%
2000-08-09	0	0.178	0.176	0.178	0.175	0.178	3,048,000	535,660	0.1757	0.572	0.566	0.572	0.563	0.572	947,847	0.5651	-1.11%
2000-08-08	0	0.180	0.176	0.181	0.176	0.185	1,522,000	272,240	0.1789	0.579	0.566	0.582	0.566	0.595	473,302	0.5752	-0.55%
2000-08-07	0	0.181	0.177	0.181	0.167	0.183	3,130,000	556,670	0.1778	0.582	0.569	0.582	0.537	0.588	973,347	0.5719	6.47%
2000-08-04	0	0.170	0.170	0.177	0.170	0.173	1,020,000	174,950	0.1715	0.547	0.547	0.569	0.547	0.556	317,193	0.5516	-1.73%
2000-08-03	0	0.173	0.172	0.177	0.170	0.173	1,898,000	325,146	0.1713	0.556	0.553	0.569	0.547	0.556	590,228	0.5509	0.00%
2000-08-02	0	0.173	0.172	0.174	0.171	0.175	2,580,000	447,180	0.1733	0.556	0.553	0.560	0.550	0.563	802,312	0.5574	-0.57%
2000-08-01	0	0.174	0.174	0.176	0.174	0.180	2,010,000	356,060	0.1771	0.560	0.560	0.566	0.560	0.579	625,057	0.5696	-2.25%
2000-07-31	0	0.178	0.176	0.180	0.176	0.180	1,320,000	234,060	0.1773	0.572	0.566	0.579	0.566	0.579	410,485	0.5702	-2.73%
2000-07-28	0	0.183	0.180	0.183	0.178	0.187	4,370,000	791,400	0.1811	0.588	0.579	0.588	0.572	0.601	1,358,954	0.5824	0.00%
2000-07-27	0	0.183	0.183	0.184	0.175	0.190	9,997,600	1,828,506	0.1829	0.588	0.588	0.592	0.563	0.611	3,108,989	0.5881	4.57%
2000-07-26	0	0.175	0.175	0.176	0.175	0.179	3,340,000	591,724	0.1772	0.563	0.563	0.566	0.563	0.576	1,038,651	0.5697	-1.13%
2000-07-25	0	0.177	0.175	0.177	0.175	0.178	750,000	132,850	0.1771	0.569	0.563	0.569	0.563	0.572	233,230	0.5696	2.31%
2000-07-24	0	0.173	0.173	0.176	0.167	0.178	3,530,000	611,682	0.1733	0.556	0.556	0.566	0.537	0.572	1,097,736	0.5572	-0.57%
2000-07-21	0	0.174	0.174	0.176	0.173	0.178	3,228,000	563,882	0.1747	0.560	0.560	0.566	0.556	0.572	1,003,822	0.5617	-2.25%
2000-07-20	0	0.178	0.176	0.178	0.172	0.184	2,530,000	453,520	0.1793	0.572	0.566	0.572	0.553	0.592	786,763	0.5764	-1.66%
2000-07-19	0	0.181	0.180	0.181	0.180	0.184	2,030,000	368,176	0.1814	0.582	0.579	0.582	0.579	0.592	631,276	0.5832	-1.63%
2000-07-18	0	0.184	0.183	0.185	0.180	0.192	8,984,000	1,658,230	0.1846	0.592	0.588	0.595	0.579	0.617	2,793,786	0.5935	4.55%
2000-07-17	0	0.176	0.175	0.177	0.174	0.178	3,130,000	549,050	0.1754	0.566	0.563	0.569	0.560	0.572	973,347	0.5641	0.57%
2000-07-14	0	0.175	0.174	0.176	0.172	0.179	2,146,000	376,574	0.1755	0.563	0.560	0.566	0.553	0.576	667,349	0.5643	1.74%
2000-07-13	0	0.172	0.172	0.175	0.168	0.174	3,004,000	513,772	0.1710	0.553	0.553	0.563	0.540	0.560	934,164	0.5500	2.38%
2000-07-12	0	0.168	0.167	0.170	0.163	0.172	2,565,000	434,148	0.1693	0.540	0.537	0.547	0.524	0.553	797,647	0.5443	3.07%
2000-07-11	0	0.163	0.161	0.165	0.161	0.163	751,000	121,396	0.1616	0.524	0.518	0.531	0.518	0.524	233,541	0.5198	1.88%
2000-07-10	0	0.160	0.159	0.163	0.158	0.160	1,828,000	289,412	0.1583	0.515	0.511	0.524	0.508	0.515	568,460	0.5091	1.27%
2000-07-07	0	0.158	0.157	0.160	0.157	0.160	832,000	131,974	0.1586	0.508	0.505	0.515	0.505	0.515	258,730	0.5101	-2.47%
2000-07-06	0	0.162	0.160	0.165	0.160	0.162	600,000	97,000	0.1617	0.521	0.515	0.531	0.515	0.521	186,584	0.5199	-0.61%
2000-07-05	0	0.163	0.163	0.165	0.163	0.165	900,000	147,580	0.1640	0.524	0.524	0.531	0.524	0.531	279,876	0.5273	0.62%
2000-07-04	0	0.162	0.162	0.165	0.160	0.160	100,000	16,000	0.1600	0.521	0.521	0.531	0.515	0.515	31,097	0.5145	0.62%
2000-07-03	0	0.161	0.158	0.164	0.161	0.161	500,000	80,500	0.1610	0.518	0.508	0.527	0.518	0.518	155,487	0.5177	0.00%
2000-06-30	0	0.161	0.158	0.163	-	-	0	0	-	0.518	0.508	0.524	-	-	0	-	0.00%
2000-06-29	0	0.161	0.161	0.166	0.160	0.161	550,000	88,350	0.1606	0.518	0.518	0.534	0.515	0.518	171,035	0.5166	-0.62%
2000-06-28	0	0.162	0.159	0.166	0.152	0.162	130,000	20,782	0.1599	0.521	0.511	0.534	0.489	0.521	40,427	0.5141	1.25%
2000-06-27	0	0.160	0.160	0.166	0.160	0.165	650,000	105,850	0.1628	0.515	0.515	0.534	0.515	0.531	202,133	0.5237	-1.84%
2000-06-26	0	0.163	0.163	0.167	0.163	0.165	1,042,000	170,636	0.1638	0.524	0.524	0.537	0.524	0.531	324,034	0.5266	-2.40%
2000-06-23	0	0.167	0.161	0.167	0.160	0.167	1,420,000	227,464	0.1602	0.537	0.518	0.537	0.515	0.537	441,582	0.5151	1.83%
2000-06-22	0	0.164	0.163	0.164	0.163	0.164	600,000	98,300	0.1638	0.527	0.524	0.527	0.524	0.527	186,584	0.5268	-0.61%
2000-06-21	0	0.165	0.163	0.165	0.165	0.168	1,651,317	273,934	0.1659	0.531	0.524	0.531	0.531	0.540	513,516	0.5334	2.48%
2000-06-20	0	0.161	0.161	0.165	0.158	0.161	1,170,000	188,070	0.1607	0.518	0.518	0.531	0.508	0.518	363,839	0.5169	0.63%
2000-06-19	0	0.160	0.160	0.165	0.160	0.160	50,000	8,000	0.1600	0.515	0.515	0.531	0.515	0.515	15,549	0.5145	-3.61%
2000-06-16	0	0.166	0.166	0.167	0.166	0.168	1,576,000	263,050	0.1669	0.534	0.534	0.537	0.534	0.540	490,094	0.5367	1.84%
2000-06-15	0	0.163	0.161	0.166	0.157	0.166	2,210,000	360,350	0.1631	0.524	0.518	0.534	0.505	0.534	687,251	0.5243	2.52%
2000-06-14	0	0.159	0.159	0.160	0.153	0.159	1,402,000	217,430	0.1551	0.511	0.511	0.515	0.492	0.511	435,985	0.4987	2.58%
2000-06-13	0	0.155	0.152	0.163	0.155	0.156	1,111,000	172,800	0.1555	0.498	0.489	0.524	0.498	0.502	345,492	0.5002	-2.52%
2000-06-12	0	0.159	0.159	0.163	0.159	0.160	690,000	110,280	0.1598	0.511	0.511	0.524	0.511	0.515	214,572	0.5140	-1.24%
2000-06-09	0	0.161	0.160	0.161	0.160	0.163	1,482,000	238,572	0.1610	0.518	0.515	0.518	0.515	0.524	460,863	0.5177	1.26%
2000-06-08	0	0.159	0.159	0.163	0.157	0.159	1,010,000	159,472	0.1579	0.511	0.511	0.524	0.505	0.511	314,083	0.5077	-2.45%
2000-06-07	0	0.163	0.158	0.163	0.155	0.164	2,920,000	467,380	0.1601	0.524	0.508	0.524	0.498	0.527	908,043	0.5147	0.62%
2000-06-05	0	0.162	0.158	0.162	0.162	0.167	2,450,000	404,040	0.1649	0.521	0.508	0.521	0.521	0.537	761,885	0.5303	0.62%
2000-06-02	0	0.161	0.157	0.165	0.157	0.161	720,000	114,040	0.1584	0.518	0.505	0.531	0.505	0.518	223,901	0.5093	3.87%
2000-06-01	0	0.155	0.154	0.160	0.155	0.159	300,000	46,900	0.1563	0.498	0.495	0.515	0.498	0.511	93,292	0.5027	-1.90%
2000-05-31	0	0.158	0.155	-	0.154	0.158	280,000	43,540	0.1555	0.508	0.498	-	0.495	0.508	87,073	0.5000	3.27%
2000-05-30	0	0.153	0.153	0.157	0.153	0.153	1,092,000	167,076	0.1530	0.492	0.492	0.505	0.492	0.492	339,583	0.4920	0.00%
2000-05-29	0	0.153	0.153	0.160	0.152	0.160	494,000	77,060	0.1560	0.492	0.492	0.515	0.489	0.515	153,621	0.5016	0.66%
2000-05-26	0	0.152	0.152	0.153	0.150	0.157	2,955,000	456,895	0.1546	0.489	0.489	0.492	0.482	0.505	918,927	0.4972	-5.59%
2000-05-25	0	0.161	0.161	0.165	0.161	0.167	2,574,000	420,448	0.1633	0.518	0.518	0.531	0.518	0.537	800,446	0.5253	-2.42%
2000-05-24	0	0.165	0.165	0.168	0.165	0.168	2,700,000	447,380	0.1657	0.531	0.531	0.540	0.531	0.540	839,628	0.5328	-3.51%
2000-05-23	0	0.171	0.171	0.172	0.170	0.174	2,050,000	351,330	0.1714	0.550	0.550	0.553	0.547	0.560	637,496	0.5511	0.59%
2000-05-22	0	0.170	0.167	0.172	0.169	0.170	380,000	64,520	0.1698	0.547	0.537	0.553	0.543	0.547	118,170	0.5460	0.00%
2000-05-19	0	0.170	0.167	0.170	0.168	0.171	3,090,000	524,900	0.1699	0.547	0.537	0.547	0.540	0.550	960,908	0.5463	0.00%
2000-05-18	0	0.170	0.167	0.170	0.169	0.170	1,110,000	188,500	0.1698	0.547	0.537	0.547	0.543	0.547	345,181	0.5461	-1.16%
2000-05-17	0	0.172	0.169	0.179	0.172	0.172	100,000	17,200	0.1720	0.553	0.543	0.576	0.553	0.553	31,097	0.5531	-2.27%
2000-05-16	0	0.176	0.174	0.176	0.174	0.176	622,000	108,588	0.1746	0.566	0.560	0.566	0.560	0.566	193,426	0.5614	0.57%
2000-05-15	0	0.175	0.171	0.175	0.171	0.175	550,000	95,870	0.1743	0.563	0.550	0.563	0.550	0.563	171,035	0.5605	1.74%
2000-05-12	0	0.172	0.171	-	0.164	0.172	1,140,000	192,810	0.1691	0.553	0.550	-	0.527	0.553	354,510	0.5439	0.58%
2000-05-10	0	0.171	0.166	0.171	0.165	0.171	1,750,000	293,360	0.1676	0.550	0.534	0.550	0.531	0.550	544,204	0.5391	1.79%
2000-05-09	0	0.168	0.168	0.171	0.167	0.170	980,000	164,970	0.1683	0.540	0.540	0.550	0.537	0.547	304,754	0.5413	-2.33%
2000-05-08	0	0.172	0.169	0.174	0.171	0.176	2,030,000	350,850	0.1728	0.553	0.543	0.560	0.550	0.566	631,276	0.5558	-1.71%
2000-05-05	0	0.175	0.175	0.178	0.174	0.176	1,400,000	244,850	0.1749	0.563	0.563	0.572	0.560	0.566	435,363	0.5624	0.00%
2000-05-04	0	0.175	0.175	0.178	0.175	0.176	1,220,000	214,506	0.1758	0.563	0.563	0.572	0.563	0.566	379,388	0.5654	-0.57%
2000-05-03	0	0.176	0.175	0.180	0.176	0.178	1,000,000	177,030	0.1770	0.566	0.563	0.579	0.566	0.572	310,973	0.5693	-2.22%
2000-05-02	0	0.180	0.177	0.180	0.177	0.180	714,000	126,548	0.1772	0.579	0.569	0.579	0.569	0.579	222,035	0.5699	2.27%
2000-04-28	0	0.176	0.176	0.179	0.176	0.180	1,144,000	203,454	0.1778	0.566	0.566	0.576	0.566	0.579	355,754	0.5719	0.00%
2000-04-27	0	0.176	0.175	0.178	0.175	0.180	1,150,000	202,950	0.1765	0.566	0.563	0.572	0.563	0.579	357,620	0.5675	2.33%
2000-04-26	0	0.172	0.172	0.180	0.172	0.176	876,000	151,942	0.1734	0.553	0.553	0.579	0.553	0.566	272,413	0.5578	-2.27%
2000-04-25	0	0.176	0.176	0.181	0.176	0.179	480,000	84,720	0.1765	0.566	0.566	0.582	0.566	0.576	149,267	0.5676	1.15%
2000-04-20	0	0.174	0.174	0.179	0.166	0.176	824,000	142,350	0.1728	0.560	0.560	0.576	0.534	0.566	256,242	0.5555	1.16%
2000-04-19	0	0.172	0.172	0.176	0.172	0.182	1,006,000	179,488	0.1784	0.553	0.553	0.566	0.553	0.585	312,839	0.5737	-4.44%
2000-04-18	0	0.180	0.179	0.180	0.175	0.180	3,682,000	652,344	0.1772	0.579	0.576	0.579	0.563	0.579	1,145,004	0.5697	4.05%
2000-04-17	0	0.173	-	0.173	0.173	0.173	220,000	38,060	0.1730	0.556	-	0.556	0.556	0.556	68,414	0.5563	-3.35%
2000-04-14	0	0.179	0.179	0.185	0.179	0.185	1,460,000	265,220	0.1817	0.576	0.576	0.595	0.576	0.595	454,021	0.5842	-4.28%
2000-04-13	0	0.187	0.183	0.187	0.178	0.188	2,200,000	406,200	0.1846	0.601	0.588	0.601	0.572	0.605	684,142	0.5937	3.89%
2000-04-12	0	0.180	0.179	0.181	0.179	0.183	1,506,000	272,344	0.1808	0.579	0.576	0.582	0.576	0.588	468,326	0.5815	2.27%
2000-04-11	0	0.176	0.176	0.178	0.174	0.180	2,680,000	473,710	0.1768	0.566	0.566	0.572	0.560	0.579	833,409	0.5684	-2.22%
2000-04-10	0	0.180	0.178	0.182	0.180	0.185	1,010,000	184,490	0.1827	0.579	0.572	0.585	0.579	0.595	314,083	0.5874	-1.10%
2000-04-07	0	0.182	0.180	0.182	0.180	0.185	3,560,000	647,028	0.1817	0.585	0.579	0.585	0.579	0.595	1,107,066	0.5845	0.55%
2000-04-06	0	0.181	0.180	0.183	0.176	0.185	7,322,000	1,321,860	0.1805	0.582	0.579	0.588	0.566	0.595	2,276,948	0.5805	2.84%
2000-04-05	0	0.176	0.176	0.179	0.171	0.186	2,906,000	513,996	0.1769	0.566	0.566	0.576	0.550	0.598	903,689	0.5688	-5.38%
2000-04-03	0	0.186	0.183	0.186	0.183	0.196	4,240,000	788,110	0.1859	0.598	0.588	0.598	0.588	0.630	1,318,528	0.5977	-5.58%
2000-03-31	0	0.197	0.197	0.198	0.195	0.200	4,102,000	807,220	0.1968	0.633	0.633	0.637	0.627	0.643	1,275,613	0.6328	-0.51%
2000-03-30	0	0.198	0.193	0.199	0.193	0.204	2,146,000	427,082	0.1990	0.637	0.621	0.640	0.621	0.656	667,349	0.6400	-1.00%
2000-03-29	0	0.200	0.199	0.201	0.199	0.202	4,947,438	988,657	0.1998	0.643	0.640	0.646	0.640	0.650	1,538,522	0.6426	-1.48%
2000-03-28	0	0.203	0.202	0.203	0.201	0.211	6,210,000	1,284,260	0.2068	0.653	0.650	0.653	0.646	0.679	1,931,145	0.6650	-4.25%
2000-03-27	0	0.212	0.210	0.212	0.207	0.218	7,550,000	1,602,470	0.2122	0.682	0.675	0.682	0.666	0.701	2,347,850	0.6825	-1.40%
2000-03-24	0	0.215	0.214	0.220	0.210	0.220	6,678,000	1,431,080	0.2143	0.691	0.688	0.707	0.675	0.707	2,076,681	0.6891	-0.46%
2000-03-23	0	0.216	0.212	0.216	0.211	0.226	5,328,000	1,162,606	0.2182	0.695	0.682	0.695	0.679	0.727	1,656,867	0.7017	-1.82%
2000-03-22	0	0.220	0.216	0.220	0.210	0.227	6,570,000	1,438,880	0.2190	0.707	0.695	0.707	0.675	0.730	2,043,096	0.7043	2.80%
2000-03-21	0	0.214	0.208	0.214	0.198	0.223	8,546,000	1,807,560	0.2115	0.688	0.669	0.688	0.637	0.717	2,657,579	0.6802	2.88%
2000-03-20	0	0.208	0.210	0.211	0.197	0.218	11,091,000	2,312,035	0.2085	0.669	0.675	0.679	0.633	0.701	3,449,007	0.6703	-7.56%
2000-03-17	0	0.225	0.225	0.228	0.210	0.246	20,479,000	4,686,660	0.2289	0.724	0.724	0.733	0.675	0.791	6,368,426	0.7359	-1.32%
2000-03-16	0	0.228	0.228	0.234	0.205	0.310	152,421,000	39,889,946	0.2617	0.733	0.733	0.752	0.659	0.997	47,398,890	0.8416	20.00%
2000-03-15	0	0.190	0.190	0.195	0.180	0.205	7,206,000	1,403,718	0.1948	0.611	0.611	0.627	0.579	0.659	2,240,875	0.6264	0.00%
2000-03-14	0	0.190	0.190	0.194	0.180	0.230	10,661,000	2,143,664	0.2011	0.611	0.611	0.624	0.579	0.740	3,315,288	0.6466	-11.63%
2000-03-13	0	0.215	0.214	0.215	0.210	0.240	30,907,000	6,950,015	0.2249	0.691	0.688	0.691	0.675	0.772	9,611,258	0.7231	7.50%
2000-03-10	0	0.200	0.193	0.200	0.181	0.200	8,024,000	1,521,058	0.1896	0.643	0.621	0.643	0.582	0.643	2,495,251	0.6096	11.73%
2000-03-09	0	0.179	0.179	0.181	0.179	0.182	3,760,000	675,440	0.1796	0.576	0.576	0.582	0.576	0.585	1,169,260	0.5777	-0.56%
2000-03-08	0	0.180	0.180	0.184	0.167	0.182	15,990,000	2,822,460	0.1765	0.579	0.579	0.592	0.537	0.585	4,972,466	0.5676	2.86%
2000-03-07	0	0.175	0.175	0.178	0.174	0.175	1,248,000	218,262	0.1749	0.563	0.563	0.572	0.560	0.563	388,095	0.5624	0.00%
2000-03-06	0	0.175	0.175	0.180	0.175	0.184	2,176,000	394,180	0.1811	0.563	0.563	0.579	0.563	0.592	676,678	0.5825	-2.23%
2000-03-03	0	0.179	0.178	0.179	0.176	0.180	4,030,000	723,750	0.1796	0.576	0.572	0.576	0.566	0.579	1,253,223	0.5775	3.47%
2000-03-02	0	0.173	0.173	0.175	0.173	0.176	2,566,000	445,290	0.1735	0.556	0.556	0.563	0.556	0.566	797,958	0.5580	0.00%
2000-03-01	0	0.173	0.173	0.178	0.171	0.176	3,141,256	544,839	0.1734	0.556	0.556	0.572	0.550	0.566	976,847	0.5578	0.00%
2000-02-29	0	0.173	0.172	0.176	0.173	0.175	1,910,000	331,950	0.1738	0.556	0.553	0.566	0.556	0.563	593,959	0.5589	-1.14%
2000-02-28	0	0.175	0.174	0.175	0.170	0.184	7,782,000	1,349,742	0.1734	0.563	0.560	0.563	0.547	0.592	2,419,996	0.5577	-5.41%
2000-02-25	0	0.185	0.185	0.188	0.184	0.192	5,386,000	1,012,864	0.1881	0.595	0.595	0.605	0.592	0.617	1,674,903	0.6047	-3.14%
2000-02-24	0	0.191	0.190	0.192	0.190	0.197	2,906,000	562,090	0.1934	0.614	0.611	0.617	0.611	0.633	903,689	0.6220	-0.52%
2000-02-23	0	0.192	0.192	0.194	0.182	0.206	7,480,000	1,446,710	0.1934	0.617	0.617	0.624	0.585	0.662	2,326,082	0.6220	4.35%
2000-02-22	0	0.184	0.183	0.190	0.184	0.200	10,434,000	1,979,248	0.1897	0.592	0.588	0.611	0.592	0.643	3,244,697	0.6100	-10.68%
2000-02-21	0	0.206	0.205	0.209	0.205	0.220	6,300,800	1,341,034	0.2128	0.662	0.659	0.672	0.659	0.707	1,959,382	0.6844	-5.50%
2000-02-18	0	0.218	-	0.218	0.218	0.235	7,778,000	1,751,296	0.2252	0.701	-	0.701	0.701	0.756	2,418,752	0.7240	-3.54%
2000-02-17	0	0.226	0.224	0.229	0.216	0.234	18,172,000	4,046,004	0.2227	0.727	0.720	0.736	0.695	0.752	5,651,010	0.7160	3.20%
2000-02-16	0	0.219	0.219	0.220	0.200	0.247	30,974,000	7,079,890	0.2286	0.704	0.704	0.707	0.643	0.794	9,632,093	0.7350	12.31%
2000-02-15	0	0.195	0.195	0.196	0.188	0.196	8,161,985	1,570,139	0.1924	0.627	0.627	0.630	0.605	0.630	2,538,161	0.6186	3.72%
2000-02-14	0	0.188	0.188	0.190	0.185	0.196	5,550,000	1,054,276	0.1900	0.605	0.605	0.611	0.595	0.630	1,725,903	0.6109	1.08%
2000-02-11	0	0.186	0.184	0.193	0.185	0.197	5,230,000	999,662	0.1911	0.598	0.592	0.621	0.595	0.633	1,626,391	0.6147	-4.12%
2000-02-10	0	0.194	0.191	0.195	0.185	0.195	5,758,000	1,091,020	0.1895	0.624	0.614	0.627	0.595	0.627	1,790,585	0.6093	4.86%
2000-02-09	0	0.185	0.185	0.188	0.185	0.200	6,804,000	1,300,908	0.1912	0.595	0.595	0.605	0.595	0.643	2,115,864	0.6148	-2.63%
2000-02-08	0	0.190	0.188	0.190	0.188	0.195	3,602,000	691,708	0.1920	0.611	0.605	0.611	0.605	0.627	1,120,126	0.6175	-1.04%
2000-02-03	0	0.192	0.192	0.193	0.192	0.202	10,690,000	2,096,440	0.1961	0.617	0.617	0.621	0.617	0.650	3,324,307	0.6306	0.52%
2000-02-02	0	0.191	0.191	0.195	0.175	0.200	19,870,000	3,763,060	0.1894	0.614	0.614	0.627	0.563	0.643	6,179,043	0.6090	11.05%
2000-02-01	0	0.172	0.170	0.176	0.170	0.174	750,000	128,720	0.1716	0.553	0.547	0.566	0.547	0.560	233,230	0.5519	-1.15%
2000-01-31	0	0.174	0.174	0.175	0.171	0.176	2,010,000	347,300	0.1728	0.560	0.560	0.563	0.550	0.566	625,057	0.5556	-0.57%
2000-01-28	0	0.175	0.172	0.175	0.171	0.175	1,076,000	185,532	0.1724	0.563	0.553	0.563	0.550	0.563	334,607	0.5545	0.57%
2000-01-27	0	0.174	0.173	0.174	0.171	0.177	1,080,000	189,120	0.1751	0.560	0.556	0.560	0.550	0.569	335,851	0.5631	1.16%
2000-01-26	0	0.172	0.171	0.174	0.171	0.178	1,190,000	207,620	0.1745	0.553	0.550	0.560	0.550	0.572	370,058	0.5610	-2.27%
2000-01-25	0	0.176	0.172	0.176	0.175	0.179	4,450,000	789,408	0.1774	0.566	0.553	0.566	0.563	0.576	1,383,832	0.5705	0.00%
2000-01-24	0	0.176	0.175	0.177	0.164	0.180	8,324,000	1,465,132	0.1760	0.566	0.563	0.569	0.527	0.579	2,588,543	0.5660	6.67%
2000-01-21	0	0.165	0.162	0.165	0.165	0.170	2,210,000	373,370	0.1689	0.531	0.521	0.531	0.531	0.547	687,251	0.5433	0.61%
2000-01-20	0	0.164	0.164	0.167	0.164	0.165	2,572,000	424,290	0.1650	0.527	0.527	0.537	0.527	0.531	799,824	0.5305	-1.80%
2000-01-19	0	0.167	0.165	0.167	0.165	0.167	5,248,000	870,496	0.1659	0.537	0.531	0.537	0.531	0.537	1,631,989	0.5334	-0.60%
2000-01-18	0	0.168	0.167	0.171	0.166	0.170	950,000	159,500	0.1679	0.540	0.537	0.550	0.534	0.547	295,425	0.5399	1.20%
2000-01-17	0	0.166	0.166	0.170	0.165	0.170	4,195,000	707,564	0.1687	0.534	0.534	0.547	0.531	0.547	1,304,534	0.5424	0.61%
2000-01-14	0	0.165	0.165	0.168	0.165	0.170	6,020,000	1,010,760	0.1679	0.531	0.531	0.540	0.531	0.547	1,872,060	0.5399	-4.07%
2000-01-13	0	0.172	0.172	0.174	0.166	0.173	1,870,000	320,900	0.1716	0.553	0.553	0.560	0.534	0.556	581,520	0.5518	-1.71%
2000-01-12	0	0.175	0.170	0.175	0.165	0.175	1,289,000	218,510	0.1695	0.563	0.547	0.563	0.531	0.563	400,845	0.5451	6.06%
2000-01-11	0	0.165	0.165	0.172	0.165	0.174	3,536,000	591,304	0.1672	0.531	0.531	0.553	0.531	0.560	1,099,602	0.5377	-4.07%
2000-01-10	0	0.172	0.170	0.174	0.169	0.175	2,374,000	408,088	0.1719	0.553	0.547	0.560	0.543	0.563	738,251	0.5528	-2.27%
2000-01-07	0	0.176	0.171	0.176	0.165	0.176	1,536,000	261,302	0.1701	0.566	0.550	0.566	0.531	0.566	477,655	0.5471	7.98%
2000-01-06	0	0.163	0.163	0.170	0.161	0.176	5,746,000	960,524	0.1672	0.524	0.524	0.547	0.518	0.566	1,786,854	0.5376	-2.98%
2000-01-05	0	0.168	0.168	0.170	0.168	0.180	2,330,000	400,470	0.1719	0.540	0.540	0.547	0.540	0.579	724,568	0.5527	-5.62%
2000-01-04	0	0.178	0.182	0.183	0.172	0.180	2,750,000	488,940	0.1778	0.572	0.585	0.588	0.553	0.579	855,177	0.5717	-1.11%
2000-01-03	0	0.180	0.179	0.183	0.179	0.184	6,285,000	1,136,026	0.1808	0.579	0.576	0.588	0.576	0.592	1,954,468	0.5812	1.69%
1999-12-30	0	0.177	0.176	0.179	0.173	0.180	2,020,000	354,584	0.1755	0.569	0.566	0.576	0.556	0.579	628,166	0.5645	5.36%
1999-12-29	0	0.168	0.164	0.173	0.168	0.173	4,250,000	723,230	0.1702	0.540	0.527	0.556	0.540	0.556	1,321,637	0.5472	-2.89%
1999-12-28	0	0.173	0.173	0.174	0.173	0.173	1,972,000	341,154	0.1730	0.556	0.556	0.560	0.556	0.556	613,240	0.5563	0.58%
1999-12-24	0	0.172	0.172	0.178	0.170	0.182	716,000	126,652	0.1769	0.553	0.553	0.572	0.547	0.585	222,657	0.5688	-3.37%
1999-12-23	0	0.178	0.175	0.178	0.161	0.179	11,502,000	1,886,422	0.1640	0.572	0.563	0.572	0.518	0.576	3,576,817	0.5274	4.71%
1999-12-22	0	0.170	0.168	0.170	0.170	0.178	4,402,000	757,778	0.1721	0.547	0.540	0.547	0.547	0.572	1,368,905	0.5536	-2.30%
1999-12-21	0	0.174	0.174	0.178	0.174	0.177	3,952,000	693,748	0.1755	0.560	0.560	0.572	0.560	0.569	1,228,967	0.5645	-3.33%
1999-12-20	0	0.180	0.179	0.180	0.179	0.186	4,147,058	751,634	0.1812	0.579	0.576	0.579	0.576	0.598	1,289,625	0.5828	-0.55%
1999-12-17	0	0.181	0.181	0.186	0.181	0.190	3,680,000	676,830	0.1839	0.582	0.582	0.598	0.582	0.611	1,144,382	0.5914	-0.55%
1999-12-16	0	0.182	0.182	0.186	0.180	0.205	7,970,000	1,521,050	0.1908	0.585	0.585	0.598	0.579	0.659	2,478,459	0.6137	-6.67%
1999-12-15	0	0.195	0.195	0.198	0.194	0.209	5,440,000	1,075,800	0.1978	0.627	0.627	0.637	0.624	0.672	1,691,696	0.6359	-4.88%
1999-12-14	0	0.205	0.203	0.208	0.202	0.219	7,540,000	1,595,070	0.2115	0.659	0.653	0.669	0.650	0.704	2,344,740	0.6803	-3.76%
1999-12-13	0	0.213	0.213	0.214	0.210	0.224	8,860,000	1,889,440	0.2133	0.685	0.685	0.688	0.675	0.720	2,755,225	0.6858	2.90%
1999-12-10	0	0.207	0.207	0.211	0.207	0.224	8,271,000	1,774,260	0.2145	0.666	0.666	0.679	0.666	0.720	2,572,062	0.6898	0.00%
1999-12-09	0	0.207	0.207	0.213	0.192	0.212	7,444,000	1,530,192	0.2056	0.666	0.666	0.685	0.617	0.682	2,314,887	0.6610	10.11%
1999-12-08	0	0.188	0.188	0.190	0.185	0.195	3,450,000	663,010	0.1922	0.605	0.605	0.611	0.595	0.627	1,072,859	0.6180	1.08%
1999-12-07	0	0.186	0.185	0.190	0.180	0.194	1,330,000	248,290	0.1867	0.598	0.595	0.611	0.579	0.624	413,595	0.6003	2.76%
1999-12-06	0	0.181	0.181	0.194	0.181	0.194	2,104,000	393,694	0.1871	0.582	0.582	0.624	0.582	0.624	654,288	0.6017	-4.74%
1999-12-03	0	0.190	0.188	0.190	0.189	0.196	2,340,000	450,460	0.1925	0.611	0.605	0.611	0.608	0.630	727,678	0.6190	-1.04%
1999-12-02	0	0.192	0.192	0.195	0.179	0.197	6,930,000	1,320,280	0.1905	0.617	0.617	0.627	0.576	0.633	2,155,046	0.6126	5.49%
1999-12-01	0	0.182	0.180	0.182	0.176	0.182	1,852,000	333,660	0.1802	0.585	0.579	0.585	0.566	0.585	575,923	0.5793	2.25%
1999-11-30	0	0.178	0.176	0.180	0.178	0.184	1,386,000	249,600	0.1801	0.572	0.566	0.579	0.572	0.592	431,009	0.5791	-1.11%
1999-11-29	0	0.180	0.178	0.180	0.176	0.184	1,251,000	225,504	0.1803	0.579	0.572	0.579	0.566	0.592	389,028	0.5797	0.00%
1999-11-26	0	0.180	0.180	0.182	0.175	0.185	4,906,000	886,260	0.1806	0.579	0.579	0.585	0.563	0.595	1,525,636	0.5809	3.45%
1999-11-25	0	0.174	0.174	0.178	0.174	0.182	2,334,000	413,426	0.1771	0.560	0.560	0.572	0.560	0.585	725,812	0.5696	-4.40%
1999-11-24	0	0.182	0.182	0.188	0.181	0.182	550,000	99,900	0.1816	0.585	0.585	0.605	0.582	0.585	171,035	0.5841	0.00%
1999-11-23	0	0.182	0.182	0.183	0.182	0.187	2,370,000	435,276	0.1837	0.585	0.585	0.588	0.585	0.601	737,007	0.5906	-2.15%
1999-11-22	0	0.186	0.184	0.186	0.185	0.187	2,260,000	421,958	0.1867	0.598	0.592	0.598	0.595	0.601	702,800	0.6004	-2.62%
1999-11-19	0	0.191	0.190	0.192	0.186	0.192	1,586,000	299,026	0.1885	0.614	0.611	0.617	0.598	0.617	493,204	0.6063	0.53%
1999-11-18	0	0.190	0.189	0.190	0.190	0.190	264,000	50,160	0.1900	0.611	0.608	0.611	0.611	0.611	82,097	0.6110	-0.52%
1999-11-17	0	0.191	0.190	0.194	0.191	0.192	2,216,000	425,326	0.1919	0.614	0.611	0.624	0.614	0.617	689,117	0.6172	-1.04%
1999-11-16	0	0.193	0.193	0.194	0.191	0.194	1,617,000	310,441	0.1920	0.621	0.621	0.624	0.614	0.624	502,844	0.6174	0.00%
1999-11-15	0	0.193	0.193	0.194	0.190	0.193	416,000	79,782	0.1918	0.621	0.621	0.624	0.611	0.621	129,365	0.6167	0.52%
1999-11-12	0	0.192	0.191	0.196	0.192	0.193	1,380,000	266,670	0.1932	0.617	0.614	0.630	0.617	0.621	429,143	0.6214	-1.54%
1999-11-11	0	0.195	0.194	0.197	0.195	0.199	2,300,000	452,070	0.1966	0.627	0.624	0.633	0.627	0.640	715,239	0.6321	0.00%
1999-11-10	0	0.195	0.194	0.195	0.193	0.197	2,050,000	400,300	0.1953	0.627	0.624	0.627	0.621	0.633	637,496	0.6279	0.00%
1999-11-09	0	0.195	0.193	0.195	0.192	0.195	2,030,000	394,560	0.1944	0.627	0.621	0.627	0.617	0.627	631,276	0.6250	1.56%
1999-11-08	0	0.192	0.192	0.194	0.192	0.193	1,174,000	225,788	0.1923	0.617	0.617	0.624	0.617	0.621	365,083	0.6185	0.00%
1999-11-05	0	0.192	0.189	0.193	0.188	0.192	1,392,000	264,356	0.1899	0.617	0.608	0.621	0.605	0.617	432,875	0.6107	1.05%
1999-11-04	0	0.190	0.190	0.193	0.190	0.194	2,404,000	458,432	0.1907	0.611	0.611	0.621	0.611	0.624	747,580	0.6132	0.00%
1999-11-03	0	0.190	0.187	0.190	0.188	0.195	4,524,000	871,120	0.1926	0.611	0.601	0.611	0.605	0.627	1,406,844	0.6192	0.00%
1999-11-02	0	0.190	0.190	0.192	0.189	0.190	4,200,000	797,600	0.1899	0.611	0.611	0.617	0.608	0.611	1,306,089	0.6107	0.00%
1999-11-01	0	0.190	0.189	0.190	0.190	0.192	2,086,000	397,276	0.1904	0.611	0.608	0.611	0.611	0.617	648,691	0.6124	-1.04%
1999-10-29	0	0.192	0.192	0.196	0.192	0.196	844,000	162,416	0.1924	0.617	0.617	0.630	0.617	0.630	262,462	0.6188	-0.52%
1999-10-28	0	0.193	0.193	0.195	0.193	0.195	500,000	96,820	0.1936	0.621	0.621	0.627	0.621	0.627	155,487	0.6227	0.00%
1999-10-27	0	0.193	0.192	0.193	0.191	0.196	2,560,000	491,480	0.1920	0.621	0.617	0.621	0.614	0.630	796,092	0.6174	0.52%
1999-10-26	0	0.192	0.191	0.195	0.192	0.195	2,516,000	487,534	0.1938	0.617	0.614	0.627	0.617	0.627	782,409	0.6231	-2.04%
1999-10-25	0	0.196	0.196	0.199	0.196	0.203	4,140,000	833,420	0.2013	0.630	0.630	0.640	0.630	0.653	1,287,430	0.6474	-2.00%
1999-10-22	0	0.200	0.200	0.202	0.195	0.202	1,930,000	384,630	0.1993	0.643	0.643	0.650	0.627	0.650	600,179	0.6409	1.01%
1999-10-21	0	0.198	0.197	0.199	0.193	0.200	1,340,000	265,400	0.1981	0.637	0.633	0.640	0.621	0.643	416,704	0.6369	1.02%
1999-10-20	0	0.196	0.194	0.196	0.193	0.196	2,706,000	527,270	0.1949	0.630	0.624	0.630	0.621	0.630	841,494	0.6266	4.81%
1999-10-19	0	0.187	0.187	0.190	0.182	0.205	4,964,000	950,202	0.1914	0.601	0.601	0.611	0.585	0.659	1,543,672	0.6155	-10.53%
1999-10-15	0	0.209	0.209	0.210	0.209	0.214	1,874,000	396,596	0.2116	0.672	0.672	0.675	0.672	0.688	582,764	0.6805	-2.34%
1999-10-14	0	0.214	0.214	0.216	0.212	0.217	1,639,000	350,946	0.2141	0.688	0.688	0.695	0.682	0.698	509,686	0.6886	1.42%
1999-10-13	0	0.211	0.211	0.215	0.210	0.213	1,090,000	230,486	0.2115	0.679	0.679	0.691	0.675	0.685	338,961	0.6800	-1.86%
1999-10-12	0	0.215	0.214	0.218	0.215	0.223	1,610,000	351,400	0.2183	0.691	0.688	0.701	0.691	0.717	500,667	0.7019	-3.59%
1999-10-11	0	0.223	0.223	0.228	0.220	0.226	2,214,000	492,604	0.2225	0.717	0.717	0.733	0.707	0.727	688,495	0.7155	0.90%
1999-10-08	0	0.221	0.221	0.224	0.217	0.229	6,020,000	1,345,642	0.2235	0.711	0.711	0.720	0.698	0.736	1,872,060	0.7188	2.79%
1999-10-07	0	0.215	0.217	0.219	0.215	0.219	826,000	178,520	0.2161	0.691	0.698	0.704	0.691	0.704	256,864	0.6950	0.00%
1999-10-06	0	0.215	0.214	0.216	0.214	0.218	2,380,000	511,220	0.2148	0.691	0.688	0.695	0.688	0.701	740,117	0.6907	-1.38%
1999-10-05	0	0.218	0.215	0.218	0.212	0.218	2,230,000	476,742	0.2138	0.701	0.691	0.701	0.682	0.701	693,471	0.6875	0.46%
1999-10-04	0	0.217	0.217	0.220	0.216	0.223	1,200,000	262,030	0.2184	0.698	0.698	0.707	0.695	0.717	373,168	0.7022	-0.46%
1999-09-30	0	0.218	0.219	0.220	0.217	0.220	1,850,000	404,050	0.2184	0.701	0.704	0.707	0.698	0.707	575,301	0.7023	-0.91%
1999-09-29	0	0.220	0.218	0.220	0.215	0.221	2,646,000	578,660	0.2187	0.707	0.701	0.707	0.691	0.711	822,836	0.7033	0.00%
1999-09-28	0	0.220	0.220	0.223	0.220	0.227	2,376,000	531,174	0.2236	0.707	0.707	0.717	0.707	0.730	738,873	0.7189	0.00%
1999-09-27	0	0.220	0.220	0.224	0.220	0.228	2,310,000	514,250	0.2226	0.707	0.707	0.720	0.707	0.733	718,349	0.7159	-1.79%
1999-09-24	0	0.224	0.222	0.224	0.222	0.228	4,250,000	955,266	0.2248	0.720	0.714	0.720	0.714	0.733	1,321,637	0.7228	-5.08%
1999-09-23	0	0.236	0.236	0.237	0.217	0.237	14,632,000	3,355,704	0.2293	0.759	0.759	0.762	0.698	0.762	4,550,164	0.7375	9.77%
1999-09-22	0	0.215	0.217	0.218	0.212	0.218	2,822,000	608,088	0.2155	0.691	0.698	0.701	0.682	0.701	877,567	0.6929	0.00%
1999-09-21	0	0.215	0.215	0.216	0.215	0.217	2,182,000	470,810	0.2158	0.691	0.691	0.695	0.691	0.698	678,544	0.6939	-2.27%
1999-09-20	0	0.220	0.216	0.220	0.215	0.224	5,596,000	1,222,288	0.2184	0.707	0.695	0.707	0.691	0.720	1,740,208	0.7024	0.00%
1999-09-17	0	0.220	0.217	0.220	0.213	0.220	2,390,000	518,760	0.2171	0.707	0.698	0.707	0.685	0.707	743,227	0.6980	0.92%
1999-09-15	0	0.218	0.217	0.220	0.218	0.223	2,078,000	457,710	0.2203	0.701	0.698	0.707	0.701	0.717	646,203	0.7083	-0.91%
1999-09-14	0	0.220	0.220	0.222	0.220	0.226	3,810,000	846,712	0.2222	0.707	0.707	0.714	0.707	0.727	1,184,809	0.7146	-0.90%
1999-09-13	0	0.222	0.225	0.226	0.221	0.225	1,436,000	320,536	0.2232	0.714	0.724	0.727	0.711	0.724	446,558	0.7178	-1.77%
1999-09-10	0	0.226	0.226	0.228	0.222	0.226	2,340,000	525,560	0.2246	0.727	0.727	0.733	0.714	0.727	727,678	0.7222	1.80%
1999-09-09	0	0.222	0.221	0.224	0.221	0.226	4,212,000	940,780	0.2234	0.714	0.711	0.720	0.711	0.727	1,309,820	0.7183	-1.33%
1999-09-08	0	0.225	0.223	0.225	0.221	0.225	2,160,000	483,900	0.2240	0.724	0.717	0.724	0.711	0.724	671,703	0.7204	1.35%
1999-09-07	0	0.222	0.221	0.226	0.221	0.226	1,298,000	289,658	0.2232	0.714	0.711	0.727	0.711	0.727	403,644	0.7176	-3.06%
1999-09-06	0	0.229	0.227	0.229	0.224	0.229	1,306,000	295,510	0.2263	0.736	0.730	0.736	0.720	0.736	406,131	0.7276	3.15%
1999-09-03	0	0.222	0.222	0.224	0.215	0.224	4,810,000	1,060,410	0.2205	0.714	0.714	0.720	0.691	0.720	1,495,782	0.7089	-1.33%
1999-09-02	0	0.225	0.225	0.233	0.222	0.235	2,168,000	495,330	0.2285	0.724	0.724	0.749	0.714	0.756	674,191	0.7347	-2.60%
1999-09-01	0	0.231	0.232	0.236	0.230	0.240	4,830,000	1,128,470	0.2336	0.743	0.746	0.759	0.740	0.772	1,502,002	0.7513	-1.70%
1999-08-31	0	0.235	0.235	0.237	0.232	0.240	4,235,000	989,904	0.2337	0.756	0.756	0.762	0.746	0.772	1,316,973	0.7517	-0.42%
1999-08-30	0	0.236	0.235	0.240	0.235	0.250	3,608,000	872,146	0.2417	0.759	0.756	0.772	0.756	0.804	1,121,992	0.7773	-1.67%
1999-08-27	0	0.240	0.238	0.243	0.235	0.250	9,950,000	2,406,402	0.2418	0.772	0.765	0.781	0.756	0.804	3,094,186	0.7777	2.13%
1999-08-26	0	0.235	0.233	0.235	0.227	0.238	4,470,000	1,042,372	0.2332	0.756	0.749	0.756	0.730	0.765	1,390,051	0.7499	3.52%
1999-08-25	0	0.227	0.223	0.227	0.220	0.227	2,190,000	487,800	0.2227	0.730	0.717	0.730	0.707	0.730	681,032	0.7163	2.25%
1999-08-24	0	0.222	0.221	0.225	0.221	0.225	1,198,000	266,708	0.2226	0.714	0.711	0.724	0.711	0.724	372,546	0.7159	-1.33%
1999-08-23	0	0.225	0.223	0.225	0.222	0.226	810,000	181,338	0.2239	0.724	0.717	0.724	0.714	0.727	251,889	0.7199	-2.17%
1999-08-20	0	0.230	0.227	0.230	0.230	0.241	2,434,000	570,594	0.2344	0.740	0.730	0.740	0.740	0.775	756,909	0.7538	-2.13%
1999-08-19	0	0.235	0.233	0.236	0.230	0.236	3,360,000	782,940	0.2330	0.756	0.749	0.759	0.740	0.759	1,044,871	0.7493	2.17%
1999-08-18	0	0.230	0.227	0.230	0.223	0.232	1,990,000	454,042	0.2282	0.740	0.730	0.740	0.717	0.746	618,837	0.7337	4.55%
1999-08-17	0	0.220	0.220	0.225	0.220	0.225	1,550,000	345,550	0.2229	0.707	0.707	0.724	0.707	0.724	482,009	0.7169	-2.22%
1999-08-16	0	0.225	0.223	0.225	0.223	0.228	1,550,000	350,350	0.2260	0.724	0.717	0.724	0.717	0.733	482,009	0.7269	2.27%
1999-08-13	0	0.220	0.218	0.220	0.212	0.223	4,798,200	1,053,534	0.2196	0.707	0.701	0.707	0.682	0.717	1,492,113	0.7061	-2.65%
1999-08-12	0	0.226	0.226	0.227	0.223	0.230	5,310,000	1,208,422	0.2276	0.727	0.727	0.730	0.717	0.740	1,651,269	0.7318	2.26%
1999-08-11	0	0.221	0.221	0.228	0.220	0.236	4,662,000	1,042,376	0.2236	0.711	0.711	0.733	0.707	0.759	1,449,758	0.7190	-3.49%
1999-08-10	0	0.229	0.228	0.229	0.223	0.247	7,386,000	1,720,098	0.2329	0.736	0.733	0.736	0.717	0.794	2,296,850	0.7489	-6.15%
1999-08-09	0	0.244	0.239	0.244	0.240	0.255	3,344,000	814,380	0.2435	0.785	0.769	0.785	0.772	0.820	1,039,895	0.7831	-4.31%
1999-08-06	0	0.255	0.250	0.255	0.250	0.265	5,964,000	1,518,350	0.2546	0.820	0.804	0.820	0.804	0.852	1,854,646	0.8187	-1.92%
1999-08-05	0	0.260	0.260	0.265	0.255	0.260	7,574,000	1,947,620	0.2571	0.836	0.836	0.852	0.820	0.836	2,355,313	0.8269	-1.89%
1999-08-04	0	0.265	0.260	0.265	0.250	0.265	8,980,000	2,318,360	0.2582	0.852	0.836	0.852	0.804	0.852	2,792,542	0.8302	1.92%
1999-08-03	0	0.260	0.255	0.260	0.250	0.270	9,584,000	2,510,880	0.2620	0.836	0.820	0.836	0.804	0.868	2,980,370	0.8425	-1.89%
1999-08-02	0	0.265	0.260	0.270	0.248	0.270	16,276,000	4,185,500	0.2572	0.852	0.836	0.868	0.797	0.868	5,061,404	0.8269	6.85%
1999-07-30	0	0.248	0.248	0.249	0.236	0.250	25,212,000	6,177,322	0.2450	0.797	0.797	0.801	0.759	0.804	7,840,264	0.7879	3.33%
1999-07-29	0	0.240	0.239	0.240	0.233	0.245	15,052,000	3,608,492	0.2397	0.772	0.769	0.772	0.749	0.788	4,680,773	0.7709	1.27%
1999-07-28	0	0.237	0.236	0.237	0.223	0.255	19,684,000	4,655,420	0.2365	0.762	0.759	0.762	0.717	0.820	6,121,202	0.7605	7.73%
1999-07-27	0	0.220	0.219	0.220	0.218	0.232	12,420,000	2,789,382	0.2246	0.707	0.704	0.707	0.701	0.746	3,862,291	0.7222	-6.78%
1999-07-26	0	0.236	0.236	0.239	0.234	0.255	8,500,000	2,065,152	0.2430	0.759	0.759	0.769	0.752	0.820	2,643,275	0.7813	-10.94%
1999-07-23	0	0.265	0.260	0.265	0.247	0.280	15,404,000	3,927,186	0.2549	0.852	0.836	0.852	0.794	0.900	4,790,236	0.8198	-3.64%
1999-07-22	0	0.275	0.270	0.275	0.255	0.290	43,820,000	11,944,060	0.2726	0.884	0.868	0.884	0.820	0.933	13,626,858	0.8765	0.00%
1999-07-21	0	0.275	0.275	0.280	0.220	0.275	54,842,000	13,803,592	0.2517	0.884	0.884	0.900	0.707	0.884	17,054,408	0.8094	25.00%
1999-07-20	0	0.220	0.217	0.224	0.212	0.230	12,050,000	2,675,916	0.2221	0.707	0.698	0.720	0.682	0.740	3,747,230	0.7141	-1.79%
1999-07-19	0	0.224	0.221	0.224	0.215	0.230	11,406,000	2,526,630	0.2215	0.720	0.711	0.720	0.691	0.740	3,546,964	0.7123	-3.45%
1999-07-16	0	0.232	0.231	0.232	0.229	0.242	24,578,000	5,735,140	0.2333	0.746	0.743	0.746	0.736	0.778	7,643,106	0.7504	-1.69%
1999-07-15	0	0.236	0.234	0.239	0.224	0.246	41,258,454	9,779,697	0.2370	0.759	0.752	0.769	0.720	0.791	12,830,285	0.7622	9.26%
1999-07-14	0	0.216	0.215	0.217	0.200	0.220	25,095,000	5,322,642	0.2121	0.695	0.691	0.698	0.643	0.707	7,803,880	0.6821	1.89%
1999-07-13	0	0.212	0.210	0.212	0.200	0.223	70,406,000	15,177,390	0.2156	0.682	0.675	0.682	0.643	0.717	21,894,399	0.6932	6.00%
1999-07-12	0	0.200	0.199	0.200	0.177	0.204	31,934,000	6,112,626	0.1914	0.643	0.640	0.643	0.569	0.656	9,930,627	0.6155	10.50%
1999-07-09	0	0.181	0.181	0.182	0.168	0.183	17,924,000	3,182,696	0.1776	0.582	0.582	0.585	0.540	0.588	5,573,889	0.5710	7.10%
1999-07-08	0	0.169	0.168	0.169	0.167	0.176	11,403,000	1,954,698	0.1714	0.543	0.540	0.543	0.537	0.566	3,546,031	0.5512	-0.59%
1999-07-07	0	0.170	0.170	0.173	0.170	0.179	25,814,000	4,504,410	0.1745	0.547	0.547	0.556	0.547	0.576	8,027,470	0.5611	-10.53%
1999-07-06	0	0.190	0.188	0.190	0.187	0.200	9,802,000	1,887,248	0.1925	0.611	0.605	0.611	0.601	0.643	3,048,162	0.6191	0.00%
1999-07-05	0	0.190	0.188	0.191	0.185	0.204	15,336,000	3,002,242	0.1958	0.611	0.605	0.614	0.595	0.656	4,769,089	0.6295	-5.00%
1999-07-02	0	0.200	0.201	0.202	0.200	0.209	31,578,000	6,414,514	0.2031	0.643	0.646	0.650	0.643	0.672	9,819,921	0.6532	0.00%
1999-06-30	0	0.200	0.198	0.201	0.180	0.202	38,220,000	7,398,400	0.1936	0.643	0.637	0.646	0.579	0.650	11,885,407	0.6225	4.71%
1999-06-29	0	0.191	0.191	0.193	0.173	0.194	25,456,000	4,687,264	0.1841	0.614	0.614	0.621	0.556	0.624	7,916,141	0.5921	11.05%
1999-06-28	0	0.172	0.171	0.173	0.170	0.173	3,790,000	650,436	0.1716	0.553	0.550	0.556	0.547	0.556	1,178,590	0.5519	2.38%
1999-06-25	0	0.168	0.168	0.169	0.168	0.171	4,164,000	704,958	0.1693	0.540	0.540	0.543	0.540	0.550	1,294,894	0.5444	-1.75%
1999-06-24	0	0.171	0.170	0.171	0.169	0.172	2,244,000	382,176	0.1703	0.550	0.547	0.550	0.543	0.553	697,825	0.5477	1.18%
1999-06-23	0	0.169	0.169	0.171	0.169	0.175	5,696,000	973,314	0.1709	0.543	0.543	0.550	0.543	0.563	1,771,305	0.5495	-1.74%
1999-06-22	0	0.172	0.171	0.172	0.172	0.179	13,886,000	2,413,416	0.1738	0.553	0.550	0.553	0.553	0.576	4,318,178	0.5589	1.78%
1999-06-21	0	0.169	0.167	0.169	0.164	0.170	8,630,000	1,440,844	0.1670	0.543	0.537	0.543	0.527	0.547	2,683,701	0.5369	1.20%
1999-06-17	0	0.167	0.166	0.168	0.163	0.168	5,754,000	951,782	0.1654	0.537	0.534	0.540	0.524	0.540	1,789,341	0.5319	0.00%
1999-06-16	0	0.167	0.165	0.167	0.161	0.168	2,580,000	428,916	0.1662	0.537	0.531	0.537	0.518	0.540	802,312	0.5346	2.45%
1999-06-15	0	0.163	0.163	0.166	0.163	0.166	3,438,000	564,354	0.1642	0.524	0.524	0.534	0.524	0.534	1,069,127	0.5279	-1.21%
1999-06-14	0	0.165	0.165	0.166	0.165	0.166	1,680,000	278,136	0.1656	0.531	0.531	0.534	0.531	0.534	522,435	0.5324	-1.20%
1999-06-11	0	0.167	0.166	0.167	0.166	0.167	2,330,000	388,070	0.1666	0.537	0.534	0.537	0.534	0.537	724,568	0.5356	0.60%
1999-06-10	0	0.166	0.166	0.168	0.166	0.169	3,538,000	592,048	0.1673	0.534	0.534	0.540	0.534	0.543	1,100,224	0.5381	0.61%
1999-06-09	0	0.165	0.164	0.167	0.164	0.167	3,364,000	555,632	0.1652	0.531	0.527	0.537	0.527	0.537	1,046,115	0.5311	-1.20%
1999-06-08	0	0.167	0.167	0.168	0.166	0.171	5,914,000	998,964	0.1689	0.537	0.537	0.540	0.534	0.550	1,839,097	0.5432	-1.76%
1999-06-07	0	0.170	0.164	0.170	0.163	0.170	2,364,000	389,048	0.1646	0.547	0.527	0.547	0.524	0.547	735,141	0.5292	3.66%
1999-06-04	0	0.164	0.163	0.165	0.163	0.169	4,558,000	755,814	0.1658	0.527	0.524	0.531	0.524	0.543	1,417,417	0.5332	0.00%
1999-06-03	0	0.164	0.164	0.165	0.164	0.168	4,846,000	799,474	0.1650	0.527	0.527	0.531	0.527	0.540	1,506,978	0.5305	-0.61%
1999-06-02	0	0.165	0.165	0.168	0.165	0.166	780,000	128,950	0.1653	0.531	0.531	0.540	0.531	0.534	242,559	0.5316	-2.37%
1999-06-01	0	0.169	0.166	0.169	0.165	0.171	5,150,000	869,276	0.1688	0.543	0.534	0.543	0.531	0.550	1,601,513	0.5428	3.68%
1999-05-31	0	0.163	0.163	0.164	0.161	0.163	2,092,000	339,324	0.1622	0.524	0.524	0.527	0.518	0.524	650,557	0.5216	1.24%
1999-05-28	0	0.161	0.160	0.161	0.159	0.162	3,258,000	522,072	0.1602	0.518	0.515	0.518	0.511	0.521	1,013,152	0.5153	-1.23%
1999-05-27	0	0.163	0.160	0.163	0.160	0.167	3,050,000	499,030	0.1636	0.524	0.515	0.524	0.515	0.537	948,469	0.5261	-1.21%
1999-05-26	0	0.165	0.163	0.165	0.163	0.165	1,040,000	170,276	0.1637	0.531	0.524	0.531	0.524	0.531	323,412	0.5265	0.61%
1999-05-25	0	0.164	0.164	0.165	0.161	0.166	1,377,000	226,804	0.1647	0.527	0.527	0.531	0.518	0.534	428,210	0.5297	-0.61%
1999-05-24	0	0.165	0.164	0.165	0.162	0.165	1,696,000	278,406	0.1642	0.531	0.527	0.531	0.521	0.531	527,411	0.5279	0.00%
1999-05-21	0	0.165	0.163	0.167	0.160	0.166	1,934,000	316,188	0.1635	0.531	0.524	0.537	0.515	0.534	601,423	0.5257	-0.60%
1999-05-20	0	0.166	0.166	0.168	0.165	0.173	8,778,000	1,477,516	0.1683	0.534	0.534	0.540	0.531	0.556	2,729,725	0.5413	3.11%
1999-05-19	0	0.161	0.161	0.162	0.161	0.164	2,190,908	354,458	0.1618	0.518	0.518	0.521	0.518	0.527	681,314	0.5203	-1.83%
1999-05-18	0	0.164	0.164	0.165	0.160	0.164	2,424,000	391,554	0.1615	0.527	0.527	0.531	0.515	0.527	753,800	0.5194	3.14%
1999-05-17	0	0.159	0.159	0.160	0.159	0.162	3,619,000	578,426	0.1598	0.511	0.511	0.515	0.511	0.521	1,125,413	0.5140	0.00%
1999-05-14	0	0.159	0.158	0.160	0.159	0.166	4,314,000	695,454	0.1612	0.511	0.508	0.515	0.511	0.534	1,341,540	0.5184	-1.85%
1999-05-13	0	0.162	0.162	0.164	0.161	0.165	4,368,000	712,542	0.1631	0.521	0.521	0.527	0.518	0.531	1,358,332	0.5246	0.62%
1999-05-12	0	0.161	0.158	0.161	0.157	0.164	4,084,000	655,124	0.1604	0.518	0.508	0.518	0.505	0.527	1,270,016	0.5158	1.90%
1999-05-11	0	0.158	0.158	0.159	0.152	0.158	5,614,000	874,814	0.1558	0.508	0.508	0.511	0.489	0.508	1,745,805	0.5011	0.64%
1999-05-10	0	0.157	0.154	0.157	0.154	0.168	8,390,000	1,342,080	0.1600	0.505	0.495	0.505	0.495	0.540	2,609,068	0.5144	-1.87%
1999-05-07	0	0.160	0.160	0.164	0.160	0.178	22,488,176	3,759,236	0.1672	0.515	0.515	0.527	0.515	0.572	6,993,226	0.5376	-10.61%
1999-05-06	0	0.179	0.179	0.180	0.177	0.182	24,300,000	4,366,270	0.1797	0.576	0.576	0.579	0.569	0.585	7,556,656	0.5778	-1.10%
1999-05-05	0	0.181	0.181	0.182	0.179	0.188	27,570,000	5,025,548	0.1823	0.582	0.582	0.585	0.576	0.605	8,573,539	0.5862	-3.21%
1999-05-04	0	0.187	0.187	0.188	0.183	0.194	46,838,000	8,759,414	0.1870	0.601	0.601	0.605	0.588	0.624	14,565,376	0.6014	4.47%
1999-05-03	0	0.179	0.179	0.180	0.176	0.186	46,888,000	8,451,746	0.1803	0.576	0.576	0.579	0.566	0.598	14,580,925	0.5796	2.87%
1999-04-30	0	0.174	0.173	0.174	0.155	0.179	52,928,000	9,132,236	0.1725	0.560	0.556	0.560	0.498	0.576	16,459,205	0.5548	12.99%
1999-04-29	0	0.154	0.154	0.156	0.151	0.160	8,434,000	1,298,778	0.1540	0.495	0.495	0.502	0.486	0.515	2,622,750	0.4952	-1.28%
1999-04-28	0	0.156	0.155	0.157	0.155	0.167	7,140,000	1,128,978	0.1581	0.502	0.498	0.505	0.498	0.537	2,220,351	0.5085	-3.11%
1999-04-27	0	0.161	0.159	0.161	0.159	0.166	8,578,045	1,400,503	0.1633	0.518	0.511	0.518	0.511	0.534	2,667,545	0.5250	-0.62%
1999-04-26	0	0.162	0.162	0.163	0.160	0.173	25,600,000	4,253,558	0.1662	0.521	0.521	0.524	0.515	0.556	7,960,921	0.5343	1.25%
1999-04-23	0	0.160	0.159	0.162	0.158	0.192	36,968,000	6,585,574	0.1781	0.515	0.511	0.521	0.508	0.617	11,496,068	0.5729	-8.57%
1999-04-22	0	0.175	0.172	0.175	0.155	0.175	19,994,000	3,393,430	0.1697	0.563	0.553	0.563	0.498	0.563	6,217,604	0.5458	13.64%
1999-04-21	0	0.154	0.154	0.158	0.146	0.158	13,727,143	2,096,800	0.1527	0.495	0.495	0.508	0.469	0.508	4,268,778	0.4912	6.94%
1999-04-20	0	0.144	0.143	0.144	0.142	0.145	1,514,000	217,556	0.1437	0.463	0.460	0.463	0.457	0.466	470,814	0.4621	0.00%
1999-04-19	0	0.144	0.143	0.145	0.140	0.147	4,200,000	607,600	0.1447	0.463	0.460	0.466	0.450	0.473	1,306,089	0.4652	0.00%
1999-04-16	0	0.144	0.142	0.144	0.144	0.145	2,138,272	308,867	0.1444	0.463	0.457	0.463	0.463	0.466	664,946	0.4645	-2.04%
1999-04-15	0	0.147	0.146	0.147	0.142	0.147	1,710,000	246,450	0.1441	0.473	0.469	0.473	0.457	0.473	531,765	0.4635	0.00%
1999-04-14	0	0.147	0.145	0.147	0.139	0.153	3,644,000	534,074	0.1466	0.473	0.466	0.473	0.447	0.492	1,133,187	0.4713	3.52%
1999-04-13	0	0.142	0.139	0.143	0.134	0.142	1,580,000	216,442	0.1370	0.457	0.447	0.460	0.431	0.457	491,338	0.4405	4.41%
1999-04-12	0	0.136	0.135	0.137	0.136	0.139	780,000	107,020	0.1372	0.437	0.434	0.441	0.437	0.447	242,559	0.4412	0.00%
1999-04-09	0	0.136	0.134	0.136	0.131	0.136	670,000	90,140	0.1345	0.437	0.431	0.437	0.421	0.437	208,352	0.4326	1.49%
1999-04-08	0	0.134	0.137	0.138	0.133	0.135	1,045,000	140,316	0.1343	0.431	0.441	0.444	0.428	0.434	324,967	0.4318	0.75%
1999-04-07	0	0.133	0.130	0.135	0.130	0.133	760,000	99,300	0.1307	0.428	0.418	0.434	0.418	0.428	236,340	0.4202	0.76%
1999-04-01	0	0.132	0.126	0.132	0.132	0.132	60,000	7,920	0.1320	0.424	0.405	0.424	0.424	0.424	18,658	0.4245	3.12%
1999-03-31	0	0.128	0.125	0.132	0.128	0.128	100,000	12,800	0.1280	0.412	0.402	0.424	0.412	0.412	31,097	0.4116	-1.54%
1999-03-30	0	0.130	0.128	0.139	-	-	0	0	-	0.418	0.412	0.447	-	-	0	-	0.00%
1999-03-29	0	0.130	0.130	0.138	0.128	0.130	120,000	15,380	0.1282	0.418	0.418	0.444	0.412	0.418	37,317	0.4121	0.00%
1999-03-26	0	0.130	0.131	0.134	0.130	0.131	286,000	37,280	0.1303	0.418	0.421	0.431	0.418	0.421	88,938	0.4192	-3.70%
1999-03-25	0	0.135	0.131	0.135	0.135	0.135	14,000	1,890	0.1350	0.434	0.421	0.434	0.434	0.434	4,354	0.4341	2.27%
1999-03-24	0	0.132	0.132	0.134	0.132	0.132	86,000	11,352	0.1320	0.424	0.424	0.431	0.424	0.424	26,744	0.4245	-2.22%
1999-03-23	0	0.135	0.133	0.139	0.130	0.135	400,000	53,300	0.1333	0.434	0.428	0.447	0.418	0.434	124,389	0.4285	1.50%
1999-03-22	0	0.133	0.129	0.133	-	-	0	0	-	0.428	0.415	0.428	-	-	0	-	0.00%
1999-03-19	0	0.133	0.133	-	0.122	0.126	16,800	2,056	0.1224	0.428	0.428	-	0.392	0.405	5,224	0.3935	6.40%
1999-03-18	0	0.125	0.125	0.129	-	-	0	0	-	0.402	0.402	0.415	-	-	0	-	0.00%
1999-03-17	0	0.125	0.125	0.126	0.121	0.125	818,000	99,788	0.1220	0.402	0.402	0.405	0.389	0.402	254,376	0.3923	0.81%
1999-03-16	0	0.124	0.124	0.126	0.124	0.128	274,000	34,672	0.1265	0.399	0.399	0.405	0.399	0.412	85,207	0.4069	-0.80%
1999-03-15	0	0.125	0.124	0.128	0.125	0.125	400,000	50,000	0.1250	0.402	0.399	0.412	0.402	0.402	124,389	0.4020	0.81%
1999-03-12	0	0.124	0.124	0.125	0.124	0.128	680,000	86,130	0.1267	0.399	0.399	0.402	0.399	0.412	211,462	0.4073	-1.59%
1999-03-11	0	0.126	0.126	0.128	0.125	0.128	600,000	75,800	0.1263	0.405	0.405	0.412	0.402	0.412	186,584	0.4063	-1.56%
1999-03-10	0	0.128	0.128	0.133	0.128	0.134	700,000	90,124	0.1287	0.412	0.412	0.428	0.412	0.431	217,681	0.4140	-4.48%
1999-03-09	0	0.134	0.130	0.134	0.130	0.134	120,000	15,680	0.1307	0.431	0.418	0.431	0.418	0.431	37,317	0.4202	0.00%
1999-03-08	0	0.134	0.130	0.135	0.134	0.135	900,000	121,300	0.1348	0.431	0.418	0.434	0.431	0.434	279,876	0.4334	-2.19%
1999-03-05	0	0.137	-	0.137	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1999-03-04	0	0.137	0.137	0.138	0.137	0.137	152,000	20,824	0.1370	0.441	0.441	0.444	0.441	0.441	47,268	0.4406	-0.72%
1999-03-03	0	0.138	0.130	0.138	0.135	0.138	320,000	43,296	0.1353	0.444	0.418	0.444	0.434	0.444	99,512	0.4351	5.34%
1999-03-02	0	0.131	0.127	0.131	0.127	0.131	130,000	16,630	0.1279	0.421	0.408	0.421	0.408	0.421	40,427	0.4114	2.34%
1999-03-01	0	0.128	0.128	0.131	0.127	0.132	610,000	78,670	0.1290	0.412	0.412	0.421	0.408	0.424	189,694	0.4147	-1.54%
1999-02-26	0	0.130	0.130	-	0.130	0.134	800,000	104,670	0.1308	0.418	0.418	-	0.418	0.431	248,779	0.4207	0.78%
1999-02-25	0	0.129	0.125	-	0.127	0.129	400,000	51,200	0.1280	0.415	0.402	-	0.408	0.415	124,389	0.4116	0.00%
1999-02-24	0	0.129	0.125	-	-	-	0	0	-	0.415	0.402	-	-	-	0	-	0.00%
1999-02-23	0	0.129	0.129	-	0.127	0.130	442,000	56,686	0.1282	0.415	0.415	-	0.408	0.418	137,450	0.4124	1.57%
1999-02-22	0	0.127	0.127	-	0.127	0.127	100,000	12,700	0.1270	0.408	0.408	-	0.408	0.408	31,097	0.4084	0.00%
1999-02-19	0	0.127	0.127	-	0.127	0.127	250,000	31,750	0.1270	0.408	0.408	-	0.408	0.408	77,743	0.4084	0.79%
1999-02-15	0	0.126	0.126	-	-	-	2,000	252	0.1260	0.405	0.405	-	-	-	622	0.4052	0.00%
1999-02-12	0	0.126	0.126	0.129	0.126	0.126	400,000	50,400	0.1260	0.405	0.405	0.415	0.405	0.405	124,389	0.4052	2.44%
1999-02-11	0	0.123	0.121	0.127	0.121	0.123	300,000	36,500	0.1217	0.396	0.389	0.408	0.389	0.396	93,292	0.3912	0.00%
1999-02-10	0	0.123	0.123	0.129	0.123	0.125	450,000	55,650	0.1237	0.396	0.396	0.415	0.396	0.402	139,938	0.3977	-3.91%
1999-02-09	0	0.128	0.128	-	0.128	0.130	268,000	34,440	0.1285	0.412	0.412	-	0.412	0.418	83,341	0.4132	-1.54%
1999-02-08	0	0.130	0.130	0.134	0.130	0.130	42,000	5,460	0.1300	0.418	0.418	0.431	0.418	0.418	13,061	0.4180	-2.99%
1999-02-05	0	0.134	0.130	0.134	-	-	0	0	-	0.431	0.418	0.431	-	-	0	-	0.00%
1999-02-04	0	0.134	0.128	0.136	0.128	0.134	950,000	124,900	0.1315	0.431	0.412	0.437	0.412	0.431	295,425	0.4228	-4.29%
1999-02-03	0	0.140	-	0.140	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-0.71%
1999-02-02	0	0.141	0.132	0.141	0.132	0.141	372,000	49,424	0.1329	0.453	0.424	0.453	0.424	0.453	115,682	0.4272	2.17%
1999-02-01	0	0.138	-	0.138	0.138	0.138	120,000	16,560	0.1380	0.444	-	0.444	0.444	0.444	37,317	0.4438	-2.13%
1999-01-29	0	0.141	-	0.142	-	-	0	0	-	0.453	-	0.457	-	-	0	-	0.00%
1999-01-28	0	0.141	0.141	0.142	-	-	0	0	-	0.453	0.453	0.457	-	-	0	-	2.92%
1999-01-27	0	0.137	-	0.140	-	-	0	0	-	0.441	-	0.450	-	-	0	-	0.00%
1999-01-26	0	0.137	-	0.138	0.137	0.137	300,000	41,100	0.1370	0.441	-	0.444	0.441	0.441	93,292	0.4406	3.01%
1999-01-25	0	0.133	0.129	0.133	0.127	0.133	926,000	118,762	0.1283	0.428	0.415	0.428	0.408	0.428	287,961	0.4124	3.10%
1999-01-22	0	0.129	0.132	0.133	0.129	0.132	458,000	60,082	0.1312	0.415	0.424	0.428	0.415	0.424	142,426	0.4218	-2.27%
1999-01-21	0	0.132	0.129	0.138	0.132	0.132	100,000	13,200	0.1320	0.424	0.415	0.444	0.424	0.424	31,097	0.4245	-2.22%
1999-01-20	0	0.135	0.135	0.140	0.135	0.135	160,000	21,600	0.1350	0.434	0.434	0.450	0.434	0.434	49,756	0.4341	-1.46%
1999-01-19	0	0.137	0.133	0.137	0.133	0.139	102,000	13,578	0.1331	0.441	0.428	0.441	0.428	0.447	31,719	0.4281	0.00%
1999-01-18	0	0.137	0.137	-	0.134	0.134	100,000	13,400	0.1340	0.441	0.441	-	0.431	0.431	31,097	0.4309	2.24%
1999-01-15	0	0.134	0.134	0.135	0.132	0.135	420,000	55,790	0.1328	0.431	0.431	0.434	0.424	0.434	130,609	0.4272	0.00%
1999-01-14	0	0.134	0.127	0.134	0.127	0.134	648,000	82,476	0.1273	0.431	0.408	0.431	0.408	0.431	201,511	0.4093	3.08%
1999-01-13	0	0.130	0.130	0.136	0.130	0.138	802,000	107,356	0.1339	0.418	0.418	0.437	0.418	0.444	249,401	0.4305	-5.80%
1999-01-12	0	0.138	-	0.141	0.138	0.141	276,000	38,736	0.1403	0.444	-	0.453	0.444	0.453	85,829	0.4513	-3.50%
1999-01-11	0	0.143	0.140	0.145	0.143	0.143	100,000	14,300	0.1430	0.460	0.450	0.466	0.460	0.460	31,097	0.4598	0.00%
1999-01-08	0	0.143	0.143	0.147	0.143	0.147	762,000	110,416	0.1449	0.460	0.460	0.473	0.460	0.473	236,962	0.4660	-1.38%
1999-01-07	0	0.145	0.144	0.148	0.141	0.147	1,424,000	206,430	0.1450	0.466	0.463	0.476	0.453	0.473	442,826	0.4662	0.00%
1999-01-06	0	0.145	0.141	0.145	0.140	0.145	424,000	61,080	0.1441	0.466	0.453	0.466	0.450	0.466	131,853	0.4632	1.40%
1999-01-05	0	0.143	0.138	0.146	0.140	0.148	670,000	96,940	0.1447	0.460	0.444	0.469	0.450	0.476	208,352	0.4653	-2.05%
1999-01-04	0	0.146	-	0.148	-	-	0	0	-	0.469	-	0.476	-	-	0	-	0.00%
1998-12-31	0	0.146	0.145	0.147	0.146	0.146	150,000	21,900	0.1460	0.469	0.466	0.473	0.469	0.469	46,646	0.4695	-0.68%
1998-12-30	0	0.147	0.147	0.148	0.140	0.148	460,000	65,774	0.1430	0.473	0.473	0.476	0.450	0.476	143,048	0.4598	5.00%
1998-12-29	0	0.140	0.139	0.142	0.140	0.140	28,000	3,920	0.1400	0.450	0.447	0.457	0.450	0.450	8,707	0.4502	2.19%
1998-12-28	0	0.137	0.137	0.145	0.137	0.146	780,000	109,520	0.1404	0.441	0.441	0.466	0.441	0.469	242,559	0.4515	-4.86%
1998-12-24	0	0.144	0.144	0.146	0.141	0.144	510,000	72,540	0.1422	0.463	0.463	0.469	0.453	0.463	158,596	0.4574	3.60%
1998-12-23	0	0.139	0.139	0.144	0.130	0.152	4,370,000	622,854	0.1425	0.447	0.447	0.463	0.418	0.489	1,358,954	0.4583	-8.55%
1998-12-22	0	0.152	0.150	0.157	0.150	0.154	1,975,000	299,892	0.1518	0.489	0.482	0.505	0.482	0.495	614,173	0.4883	-3.80%
1998-12-21	0	0.158	0.158	0.160	0.158	0.160	412,000	65,304	0.1585	0.508	0.508	0.515	0.508	0.515	128,121	0.5097	-3.07%
1998-12-18	0	0.163	-	0.165	-	-	0	0	-	0.524	-	0.531	-	-	0	-	0.00%
1998-12-17	0	0.163	0.158	0.163	0.159	0.163	110,359	17,587	0.1594	0.524	0.508	0.524	0.511	0.524	34,319	0.5125	1.88%
1998-12-16	0	0.160	0.160	0.165	0.159	0.164	1,556,000	250,304	0.1609	0.515	0.515	0.531	0.511	0.527	483,875	0.5173	0.00%
1998-12-15	0	0.160	0.159	0.161	0.159	0.162	670,000	107,850	0.1610	0.515	0.511	0.518	0.511	0.521	208,352	0.5176	-2.44%
1998-12-14	0	0.164	0.162	0.164	0.160	0.165	1,070,000	174,214	0.1628	0.527	0.521	0.527	0.515	0.531	332,742	0.5236	-1.20%
1998-12-11	0	0.166	0.164	0.166	0.164	0.168	2,612,000	433,650	0.1660	0.534	0.527	0.534	0.527	0.540	812,263	0.5339	-0.60%
1998-12-10	0	0.167	0.167	0.170	0.166	0.170	780,000	130,940	0.1679	0.537	0.537	0.547	0.534	0.547	242,559	0.5398	-1.76%
1998-12-09	0	0.170	0.170	0.175	0.165	0.175	1,352,000	227,850	0.1685	0.547	0.547	0.563	0.531	0.563	420,436	0.5419	1.19%
1998-12-08	0	0.168	0.166	0.169	0.168	0.177	2,360,000	405,860	0.1720	0.540	0.534	0.543	0.540	0.569	733,897	0.5530	-5.08%
1998-12-07	0	0.177	0.176	0.177	0.177	0.188	3,884,000	699,462	0.1801	0.569	0.566	0.569	0.569	0.605	1,207,821	0.5791	-3.28%
1998-12-04	0	0.183	0.184	0.185	0.165	0.184	9,566,000	1,712,606	0.1790	0.588	0.592	0.595	0.531	0.592	2,974,772	0.5757	9.58%
1998-12-03	0	0.167	0.164	0.167	0.160	0.167	2,986,000	488,000	0.1634	0.537	0.527	0.537	0.515	0.537	928,567	0.5255	1.83%
1998-12-02	0	0.164	0.163	0.165	0.162	0.168	1,706,000	279,180	0.1636	0.527	0.524	0.531	0.521	0.540	530,521	0.5262	2.50%
1998-12-01	0	0.160	0.160	0.164	0.158	0.173	4,334,000	702,368	0.1621	0.515	0.515	0.527	0.508	0.556	1,347,759	0.5211	-7.51%
1998-11-30	0	0.173	0.170	0.173	0.170	0.181	5,962,000	1,039,450	0.1743	0.556	0.547	0.556	0.547	0.582	1,854,024	0.5606	-4.42%
1998-11-27	0	0.181	0.181	0.182	0.180	0.204	42,770,000	8,161,430	0.1908	0.582	0.582	0.585	0.579	0.656	13,300,336	0.6136	-8.12%
1998-11-26	0	0.197	0.197	0.199	0.173	0.211	53,013,200	10,580,958	0.1996	0.633	0.633	0.640	0.556	0.679	16,485,700	0.6418	19.39%
1998-11-25	0	0.165	0.161	0.165	0.160	0.168	2,604,000	426,924	0.1639	0.531	0.518	0.531	0.515	0.540	809,775	0.5272	-2.37%
1998-11-24	0	0.169	0.169	0.171	0.169	0.177	2,965,000	510,900	0.1723	0.543	0.543	0.550	0.543	0.569	922,036	0.5541	-0.59%
1998-11-23	0	0.170	0.170	0.174	0.170	0.188	5,024,000	901,640	0.1795	0.547	0.547	0.560	0.547	0.605	1,562,331	0.5771	-5.56%
1998-11-20	0	0.180	0.178	0.180	0.168	0.180	5,430,000	945,280	0.1741	0.579	0.572	0.579	0.540	0.579	1,688,586	0.5598	5.26%
1998-11-19	0	0.171	0.166	0.171	0.160	0.175	11,888,800	1,989,332	0.1673	0.550	0.534	0.550	0.515	0.563	3,697,102	0.5381	8.92%
1998-11-18	0	0.157	0.156	0.158	0.142	0.160	17,750,000	2,760,758	0.1555	0.505	0.502	0.508	0.457	0.515	5,519,779	0.5002	12.14%
1998-11-17	0	0.140	0.139	0.140	0.140	0.143	2,050,000	290,450	0.1417	0.450	0.447	0.450	0.450	0.460	637,496	0.4556	0.00%
1998-11-16	0	0.140	0.138	0.141	0.134	0.141	1,890,000	259,500	0.1373	0.450	0.444	0.453	0.431	0.453	587,740	0.4415	4.48%
1998-11-13	0	0.134	0.133	0.136	0.133	0.136	1,160,000	155,210	0.1338	0.431	0.428	0.437	0.428	0.437	360,729	0.4303	-1.47%
1998-11-12	0	0.136	0.134	0.136	0.133	0.136	2,448,000	329,234	0.1345	0.437	0.431	0.437	0.428	0.437	761,263	0.4325	2.26%
1998-11-11	0	0.133	0.132	0.134	0.132	0.137	1,300,000	174,300	0.1341	0.428	0.424	0.431	0.424	0.441	404,266	0.4312	0.00%
1998-11-10	0	0.133	0.131	0.135	0.133	0.135	1,000,000	134,400	0.1344	0.428	0.421	0.434	0.428	0.434	310,973	0.4322	-2.21%
1998-11-09	0	0.136	0.134	0.137	0.136	0.142	1,910,000	265,330	0.1389	0.437	0.431	0.441	0.437	0.457	593,959	0.4467	-3.55%
1998-11-06	0	0.141	0.139	0.142	0.138	0.142	1,630,000	228,150	0.1400	0.453	0.447	0.457	0.444	0.457	506,887	0.4501	0.71%
1998-11-05	0	0.140	0.135	0.140	0.140	0.145	2,644,000	373,554	0.1413	0.450	0.434	0.450	0.450	0.466	822,214	0.4543	-5.41%
1998-11-04	0	0.148	0.145	0.148	0.135	0.148	11,504,000	1,635,104	0.1421	0.476	0.466	0.476	0.434	0.476	3,577,439	0.4571	8.82%
1998-11-03	0	0.136	0.133	0.137	0.131	0.138	3,640,000	488,930	0.1343	0.437	0.428	0.441	0.421	0.444	1,131,943	0.4319	1.49%
1998-11-02	0	0.134	0.134	0.138	0.127	0.140	5,564,000	749,450	0.1347	0.431	0.431	0.444	0.408	0.450	1,730,256	0.4331	4.69%
1998-10-30	0	0.128	0.128	0.130	0.128	0.131	1,890,000	245,650	0.1300	0.412	0.412	0.418	0.412	0.421	587,740	0.4180	-0.78%
1998-10-29	0	0.129	0.123	0.129	0.130	0.130	40,000	5,200	0.1300	0.415	0.396	0.415	0.418	0.418	12,439	0.4180	3.20%
1998-10-27	0	0.125	0.122	0.128	0.121	0.125	454,000	56,584	0.1246	0.402	0.392	0.412	0.389	0.402	141,182	0.4008	4.17%
1998-10-26	0	0.120	0.120	0.126	0.120	0.127	850,000	105,800	0.1245	0.386	0.386	0.405	0.386	0.408	264,327	0.4003	-4.00%
1998-10-23	0	0.125	0.122	0.129	0.122	0.125	300,000	37,200	0.1240	0.402	0.392	0.415	0.392	0.402	93,292	0.3987	0.00%
1998-10-22	0	0.125	0.125	0.129	0.120	0.125	1,234,000	152,550	0.1236	0.402	0.402	0.415	0.386	0.402	383,741	0.3975	0.00%
1998-10-21	0	0.125	0.121	0.125	0.122	0.125	1,040,000	127,660	0.1228	0.402	0.389	0.402	0.392	0.402	323,412	0.3947	0.00%
1998-10-20	0	0.125	0.124	0.130	0.125	0.132	2,828,000	369,146	0.1305	0.402	0.399	0.418	0.402	0.424	879,433	0.4198	-4.58%
1998-10-19	0	0.131	0.127	0.131	0.122	0.134	4,355,000	545,456	0.1252	0.421	0.408	0.421	0.392	0.431	1,354,290	0.4028	9.17%
1998-10-16	0	0.120	0.118	0.120	0.115	0.120	5,858,000	687,924	0.1174	0.386	0.379	0.386	0.370	0.386	1,821,683	0.3776	5.26%
1998-10-15	0	0.114	0.112	0.116	-	-	0	0	-	0.367	0.360	0.373	-	-	0	-	0.00%
1998-10-14	0	0.114	0.114	0.119	0.113	0.114	350,000	39,850	0.1139	0.367	0.367	0.383	0.363	0.367	108,841	0.3661	0.00%
1998-10-13	0	0.114	0.114	0.120	0.114	0.115	2,100,000	239,900	0.1142	0.367	0.367	0.386	0.367	0.370	653,044	0.3674	-3.39%
1998-10-12	0	0.118	0.111	0.118	0.109	0.118	80,000	8,830	0.1104	0.379	0.357	0.379	0.351	0.379	24,878	0.3549	6.31%
1998-10-09	0	0.111	0.111	0.118	0.110	0.120	456,000	51,750	0.1135	0.357	0.357	0.379	0.354	0.386	141,804	0.3649	-5.93%
1998-10-08	0	0.118	0.107	0.118	0.106	0.118	160,000	17,270	0.1079	0.379	0.344	0.379	0.341	0.379	49,756	0.3471	-0.84%
1998-10-07	0	0.119	0.115	0.119	-	-	0	0	-	0.383	0.370	0.383	-	-	0	-	-0.83%
1998-10-05	0	0.120	-	0.123	-	-	0	0	-	0.386	-	0.396	-	-	0	-	0.00%
1998-09-30	0	0.120	-	0.122	0.120	0.120	50,000	6,000	0.1200	0.386	-	0.392	0.386	0.386	15,549	0.3859	1.69%
1998-09-29	0	0.118	-	0.118	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1998-09-28	0	0.118	-	0.120	-	-	0	0	-	0.379	-	0.386	-	-	0	-	0.00%
1998-09-25	0	0.118	0.115	0.120	0.106	0.118	400,000	44,620	0.1116	0.379	0.370	0.386	0.341	0.379	124,389	0.3587	1.72%
1998-09-24	0	0.116	0.106	0.116	0.105	0.120	420,000	47,650	0.1135	0.373	0.341	0.373	0.338	0.386	130,609	0.3648	-3.33%
1998-09-23	0	0.120	-	0.120	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1998-09-22	0	0.120	-	0.120	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1998-09-21	0	0.120	-	0.120	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-0.83%
1998-09-18	0	0.121	-	0.124	-	-	0	0	-	0.389	-	0.399	-	-	0	-	0.00%
1998-09-17	0	0.121	-	0.125	-	-	0	0	-	0.389	-	0.402	-	-	0	-	0.00%
1998-09-16	0	0.121	0.116	0.122	-	-	0	0	-	0.389	0.373	0.392	-	-	0	-	0.00%
1998-09-15	0	0.121	-	0.125	0.121	0.125	300,000	37,100	0.1237	0.389	-	0.402	0.389	0.402	93,292	0.3977	-3.20%
1998-09-14	0	0.125	-	0.125	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
1998-09-11	0	0.125	-	0.125	0.125	0.125	130,000	16,250	0.1250	0.402	-	0.402	0.402	0.402	40,427	0.4020	0.81%
1998-09-10	0	0.124	-	0.124	-	-	0	0	-	0.399	-	0.399	-	-	0	-	-2.36%
1998-09-09	0	0.127	-	0.127	0.127	0.127	500,000	63,500	0.1270	0.408	-	0.408	0.408	0.408	155,487	0.4084	1.60%
1998-09-08	0	0.125	-	0.127	-	-	0	0	-	0.402	-	0.408	-	-	0	-	0.00%
1998-09-07	0	0.125	0.122	0.125	0.121	0.125	280,000	34,416	0.1229	0.402	0.392	0.402	0.389	0.402	87,073	0.3953	4.17%
1998-09-04	0	0.120	0.110	0.120	0.106	0.120	126,000	15,036	0.1193	0.386	0.354	0.386	0.341	0.386	39,183	0.3837	13.21%
1998-09-03	0	0.106	0.106	0.127	0.106	0.108	497,086	53,013	0.1066	0.341	0.341	0.408	0.341	0.347	154,581	0.3429	-5.36%
1998-09-02	0	0.112	0.108	0.126	0.112	0.112	100,000	11,200	0.1120	0.360	0.347	0.405	0.360	0.360	31,097	0.3602	0.00%
1998-09-01	0	0.112	0.112	0.125	-	-	0	0	-	0.360	0.360	0.402	-	-	0	-	0.00%
1998-08-31	0	0.112	0.112	0.121	0.112	0.116	330,000	37,360	0.1132	0.360	0.360	0.389	0.360	0.373	102,621	0.3641	-5.08%
1998-08-28	0	0.118	-	0.119	0.118	0.121	730,000	87,020	0.1192	0.379	-	0.383	0.379	0.389	227,011	0.3833	-1.67%
1998-08-27	0	0.120	0.120	0.130	0.120	0.120	500,000	60,000	0.1200	0.386	0.386	0.418	0.386	0.386	155,487	0.3859	0.00%
1998-08-26	0	0.120	0.120	0.127	0.120	0.128	698,000	85,200	0.1221	0.386	0.386	0.408	0.386	0.412	217,059	0.3925	-2.44%
1998-08-25	0	0.123	0.120	-	0.123	0.123	100,000	12,300	0.1230	0.396	0.386	-	0.396	0.396	31,097	0.3955	2.50%
1998-08-24	0	0.120	0.120	0.125	0.118	0.120	290,000	34,520	0.1190	0.386	0.386	0.402	0.379	0.386	90,182	0.3828	-4.00%
1998-08-21	0	0.125	0.125	0.130	0.125	0.130	5,400,000	701,000	0.1298	0.402	0.402	0.418	0.402	0.418	1,679,257	0.4174	-1.57%
1998-08-20	0	0.127	0.127	0.129	0.124	0.131	11,160,400	1,447,920	0.1297	0.408	0.408	0.415	0.399	0.421	3,470,588	0.4172	-0.78%
1998-08-19	0	0.128	0.126	0.130	0.126	0.130	11,054,000	1,434,372	0.1298	0.412	0.405	0.418	0.405	0.418	3,437,501	0.4173	1.59%
1998-08-18	0	0.126	0.120	0.126	0.124	0.126	7,110,000	886,760	0.1247	0.405	0.386	0.405	0.399	0.405	2,211,021	0.4011	1.61%
1998-08-14	0	0.124	0.118	0.124	0.118	0.124	2,340,000	288,820	0.1234	0.399	0.379	0.399	0.379	0.399	727,678	0.3969	0.81%
1998-08-13	0	0.123	0.120	0.123	0.120	0.124	4,338,000	533,560	0.1230	0.396	0.386	0.396	0.386	0.399	1,349,003	0.3955	-0.81%
1998-08-12	0	0.124	0.124	0.126	0.124	0.124	4,330,000	536,920	0.1240	0.399	0.399	0.405	0.399	0.399	1,346,515	0.3987	0.00%
1998-08-11	0	0.124	0.122	0.124	0.122	0.124	710,000	86,820	0.1223	0.399	0.392	0.399	0.392	0.399	220,791	0.3932	-0.80%
1998-08-10	0	0.125	0.122	-	0.121	0.125	170,000	21,170	0.1245	0.402	0.392	-	0.389	0.402	52,865	0.4005	0.81%
1998-08-07	0	0.124	0.121	0.124	0.120	0.124	860,000	104,300	0.1213	0.399	0.389	0.399	0.386	0.399	267,437	0.3900	0.00%
1998-08-06	0	0.124	0.118	0.130	0.122	0.124	160,000	19,640	0.1228	0.399	0.379	0.418	0.392	0.399	49,756	0.3947	5.08%
1998-08-05	0	0.118	0.117	0.118	-	-	0	0	-	0.379	0.376	0.379	-	-	0	-	0.00%
1998-08-04	0	0.118	0.118	-	0.118	0.128	800,000	95,240	0.1191	0.379	0.379	-	0.379	0.412	248,779	0.3828	-4.84%
1998-08-03	0	0.124	-	0.124	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
1998-07-31	0	0.124	0.118	0.126	0.124	0.126	280,000	35,120	0.1254	0.399	0.379	0.405	0.399	0.405	87,073	0.4033	-1.59%
1998-07-30	0	0.126	0.122	0.128	-	-	0	0	-	0.405	0.392	0.412	-	-	0	-	0.00%
1998-07-29	0	0.126	0.126	0.128	0.126	0.128	846,000	107,148	0.1267	0.405	0.405	0.412	0.405	0.412	263,084	0.4073	-3.08%
1998-07-28	0	0.130	0.124	0.130	0.120	0.130	1,910,000	238,030	0.1246	0.418	0.399	0.418	0.386	0.418	593,959	0.4008	4.00%
1998-07-27	0	0.125	0.124	0.125	0.124	0.125	1,230,000	153,710	0.1250	0.402	0.399	0.402	0.399	0.402	382,497	0.4019	-1.57%
1998-07-24	0	0.127	0.127	0.130	0.119	0.128	3,089,000	379,178	0.1228	0.408	0.408	0.418	0.383	0.412	960,597	0.3947	3.25%
1998-07-23	0	0.123	0.123	0.124	0.120	0.123	4,194,000	509,882	0.1216	0.396	0.396	0.399	0.386	0.396	1,304,223	0.3909	-0.81%
1998-07-22	0	0.124	0.124	0.125	0.119	0.128	578,000	70,428	0.1218	0.399	0.399	0.402	0.383	0.412	179,743	0.3918	-1.59%
1998-07-21	0	0.126	0.126	0.130	0.122	0.126	714,000	88,572	0.1241	0.405	0.405	0.418	0.392	0.405	222,035	0.3989	3.28%
1998-07-20	0	0.122	0.122	0.125	0.118	0.125	792,000	97,754	0.1234	0.392	0.392	0.402	0.379	0.402	246,291	0.3969	3.39%
1998-07-17	0	0.118	0.116	0.118	0.109	0.118	954,000	109,178	0.1144	0.379	0.373	0.379	0.351	0.379	296,669	0.3680	4.42%
1998-07-16	0	0.113	0.109	0.113	0.108	0.114	950,000	104,850	0.1104	0.363	0.351	0.363	0.347	0.367	295,425	0.3549	-0.88%
1998-07-15	0	0.114	0.114	0.115	0.114	0.120	1,690,000	195,976	0.1160	0.367	0.367	0.370	0.367	0.386	525,545	0.3729	0.88%
1998-07-14	0	0.113	0.112	0.114	0.112	0.114	1,186,000	134,374	0.1133	0.363	0.360	0.367	0.360	0.367	368,815	0.3643	-0.88%
1998-07-13	0	0.114	0.113	0.116	0.108	0.120	2,796,000	320,686	0.1147	0.367	0.363	0.373	0.347	0.386	869,482	0.3688	-6.56%
1998-07-10	0	0.122	0.121	0.122	0.120	0.124	2,346,000	287,416	0.1225	0.392	0.389	0.392	0.386	0.399	729,544	0.3940	0.00%
1998-07-09	0	0.122	0.121	0.122	0.120	0.129	5,981,000	743,520	0.1243	0.392	0.389	0.392	0.386	0.415	1,859,932	0.3998	-4.69%
1998-07-08	0	0.128	0.126	0.129	0.125	0.130	7,100,000	910,218	0.1282	0.412	0.405	0.415	0.402	0.418	2,207,912	0.4123	1.59%
1998-07-07	0	0.126	0.126	0.130	0.126	0.129	1,800,000	230,100	0.1278	0.405	0.405	0.418	0.405	0.415	559,752	0.4111	-3.08%
1998-07-06	0	0.130	0.128	0.132	0.127	0.132	2,216,000	287,266	0.1296	0.418	0.412	0.424	0.408	0.424	689,117	0.4169	0.78%
1998-07-03	0	0.129	0.129	0.131	0.127	0.130	2,910,000	374,130	0.1286	0.415	0.415	0.421	0.408	0.418	904,933	0.4134	-0.77%
1998-07-02	0	0.130	0.130	0.131	0.123	0.135	9,462,000	1,203,520	0.1272	0.418	0.418	0.421	0.396	0.434	2,942,431	0.4090	-3.70%
1998-06-30	0	0.135	0.136	0.137	0.134	0.186	5,682,000	847,954	0.1492	0.434	0.437	0.441	0.431	0.598	1,766,951	0.4799	-38.64%
1998-06-29	0	0.220	0.212	0.220	0.200	0.220	472,000	98,290	0.2082	0.707	0.682	0.707	0.643	0.707	146,779	0.6696	7.84%
1998-06-26	0	0.204	0.204	-	0.203	0.204	156,000	31,724	0.2034	0.656	0.656	-	0.653	0.656	48,512	0.6539	0.49%
1998-06-25	0	0.203	0.203	-	0.201	0.201	20,000	4,020	0.2010	0.653	0.653	-	0.646	0.646	6,219	0.6464	1.50%
1998-06-24	0	0.200	-	0.204	0.200	0.200	24,000	4,800	0.2000	0.643	-	0.656	0.643	0.643	7,463	0.6431	0.00%
1998-06-23	0	0.200	0.200	-	0.200	0.202	366,000	73,400	0.2005	0.643	0.643	-	0.643	0.650	113,816	0.6449	-2.91%
1998-06-22	0	0.206	0.206	0.210	0.206	0.211	150,000	31,400	0.2093	0.662	0.662	0.675	0.662	0.679	46,646	0.6732	-2.37%
1998-06-19	0	0.211	-	0.211	0.211	0.211	46,000	9,706	0.2110	0.679	-	0.679	0.679	0.679	14,305	0.6785	0.00%
1998-06-18	0	0.211	0.208	0.211	0.205	0.224	1,214,000	257,048	0.2117	0.679	0.669	0.679	0.659	0.720	377,522	0.6809	5.50%
1998-06-17	0	0.200	0.200	0.210	0.200	0.200	940,000	188,000	0.2000	0.643	0.643	0.675	0.643	0.643	292,315	0.6431	0.00%
1998-06-16	0	0.200	0.198	-	0.198	0.200	383,000	76,414	0.1995	0.643	0.637	-	0.637	0.643	119,103	0.6416	0.00%
1998-06-15	0	0.200	0.196	0.200	0.200	0.200	200,000	40,000	0.2000	0.643	0.630	0.643	0.643	0.643	62,195	0.6431	-1.96%
1998-06-12	0	0.204	0.204	-	0.200	0.204	982,000	197,000	0.2006	0.656	0.656	-	0.643	0.656	305,376	0.6451	2.00%
1998-06-11	0	0.200	0.200	-	0.200	0.200	652,000	130,400	0.2000	0.643	0.643	-	0.643	0.643	202,755	0.6431	0.00%
1998-06-10	0	0.200	0.196	0.201	0.200	0.234	2,056,000	444,520	0.2162	0.643	0.630	0.646	0.643	0.752	639,361	0.6953	-15.97%
1998-06-09	0	0.238	-	0.242	-	-	0	0	-	0.765	-	0.778	-	-	0	-	0.00%
1998-06-08	0	0.238	-	0.238	0.238	0.238	64,000	15,232	0.2380	0.765	-	0.765	0.765	0.765	19,902	0.7653	0.00%
1998-06-05	0	0.238	0.227	-	0.237	0.238	270,000	64,190	0.2377	0.765	0.730	-	0.762	0.765	83,963	0.7645	3.48%
1998-06-04	0	0.230	0.230	0.238	0.230	0.238	967,000	223,624	0.2313	0.740	0.740	0.765	0.740	0.765	300,711	0.7436	-1.71%
1998-06-03	0	0.234	0.233	0.236	0.226	0.234	636,000	147,340	0.2317	0.752	0.749	0.759	0.727	0.752	197,779	0.7450	1.74%
1998-06-02	0	0.230	0.230	0.234	0.220	0.230	212,000	46,760	0.2206	0.740	0.740	0.752	0.707	0.740	65,926	0.7093	0.00%
1998-06-01	0	0.230	0.226	0.230	0.230	0.234	246,000	56,660	0.2303	0.740	0.727	0.740	0.740	0.752	76,499	0.7407	0.00%
1998-05-29	0	0.230	0.230	0.234	0.224	0.230	405,000	92,860	0.2293	0.740	0.740	0.752	0.720	0.740	125,944	0.7373	0.88%
1998-05-28	0	0.228	0.228	-	0.228	0.230	680,000	155,600	0.2288	0.733	0.733	-	0.733	0.740	211,462	0.7358	-4.20%
1998-05-27	0	0.238	0.236	0.245	0.238	0.240	400,000	95,600	0.2390	0.765	0.759	0.788	0.765	0.772	124,389	0.7686	-2.86%
1998-05-26	0	0.245	0.245	0.250	0.245	0.250	830,000	204,542	0.2464	0.788	0.788	0.804	0.788	0.804	258,108	0.7925	-3.92%
1998-05-25	0	0.255	0.250	0.260	-	-	0	0	-	0.820	0.804	0.836	-	-	0	-	0.00%
1998-05-22	0	0.255	0.250	0.260	0.250	0.265	2,388,000	601,650	0.2519	0.820	0.804	0.836	0.804	0.852	742,605	0.8102	0.00%
1998-05-21	0	0.255	0.255	0.265	0.250	0.255	3,376,000	851,230	0.2521	0.820	0.820	0.852	0.804	0.820	1,049,846	0.8108	2.00%
1998-05-20	0	0.250	0.248	0.250	0.248	0.250	512,000	127,856	0.2497	0.804	0.797	0.804	0.797	0.804	159,218	0.8030	0.40%
1998-05-19	0	0.249	0.249	0.255	0.248	0.255	2,470,000	620,910	0.2514	0.801	0.801	0.820	0.797	0.820	768,105	0.8084	-0.40%
1998-05-18	0	0.250	0.249	0.260	0.249	0.270	3,858,000	981,278	0.2543	0.804	0.801	0.836	0.801	0.868	1,199,736	0.8179	0.81%
1998-05-15	0	0.248	0.248	0.270	0.240	0.250	152,000	37,780	0.2486	0.797	0.797	0.868	0.772	0.804	47,268	0.7993	-0.80%
1998-05-14	0	0.250	0.243	0.270	0.249	0.250	525,000	130,600	0.2488	0.804	0.781	0.868	0.801	0.804	163,261	0.7999	1.63%
1998-05-13	0	0.246	0.246	0.250	0.241	0.250	360,000	88,100	0.2447	0.791	0.791	0.804	0.775	0.804	111,950	0.7870	0.00%
1998-05-12	0	0.246	0.246	0.260	0.246	0.265	1,788,000	461,074	0.2579	0.791	0.791	0.836	0.791	0.852	556,021	0.8292	-7.17%
1998-05-11	0	0.265	0.265	0.270	0.250	0.270	1,444,000	379,790	0.2630	0.852	0.852	0.868	0.804	0.868	449,046	0.8458	12.29%
1998-05-08	0	0.236	0.236	0.239	0.232	0.232	20,000	4,640	0.2320	0.759	0.759	0.769	0.746	0.746	6,219	0.7460	1.72%
1998-05-07	0	0.232	0.232	0.250	0.232	0.241	228,000	54,066	0.2371	0.746	0.746	0.804	0.746	0.775	70,902	0.7625	-3.33%
1998-05-06	0	0.240	0.240	0.241	0.230	0.241	944,000	221,190	0.2343	0.772	0.772	0.775	0.740	0.775	293,559	0.7535	-2.04%
1998-05-05	0	0.245	0.243	0.250	0.242	0.250	628,000	154,850	0.2466	0.788	0.781	0.804	0.778	0.804	195,291	0.7929	-2.00%
1998-05-04	0	0.250	0.250	0.260	0.250	0.255	732,000	184,050	0.2514	0.804	0.804	0.836	0.804	0.820	227,633	0.8085	-1.96%
1998-05-01	0	0.255	0.250	0.255	0.246	0.255	301,000	76,010	0.2525	0.820	0.804	0.820	0.791	0.820	93,603	0.8120	2.00%
1998-04-30	0	0.250	0.250	0.260	0.250	0.250	50,000	12,500	0.2500	0.804	0.804	0.836	0.804	0.804	15,549	0.8039	-3.85%
1998-04-29	0	0.260	0.260	0.270	0.260	0.265	542,000	142,420	0.2628	0.836	0.836	0.868	0.836	0.852	168,548	0.8450	-1.89%
1998-04-28	0	0.265	0.260	0.270	0.255	0.265	528,000	138,760	0.2628	0.852	0.836	0.868	0.820	0.852	164,194	0.8451	0.00%
1998-04-27	0	0.265	0.260	0.265	0.260	0.265	450,000	118,750	0.2639	0.852	0.836	0.852	0.836	0.852	139,938	0.8486	-1.85%
1998-04-24	0	0.270	0.260	0.275	0.260	0.270	1,187,271	314,512	0.2649	0.868	0.836	0.884	0.836	0.868	369,210	0.8519	0.00%
1998-04-23	0	0.270	0.265	0.275	0.260	0.270	620,000	165,800	0.2674	0.868	0.852	0.884	0.836	0.868	192,804	0.8599	0.00%
1998-04-22	0	0.270	0.265	0.275	0.260	0.270	152,000	40,770	0.2682	0.868	0.852	0.884	0.836	0.868	47,268	0.8625	0.00%
1998-04-21	0	0.270	0.270	0.275	0.270	0.275	477,000	129,260	0.2710	0.868	0.868	0.884	0.868	0.884	148,334	0.8714	0.00%
1998-04-20	0	0.270	0.270	0.280	0.270	0.270	1,170,000	315,900	0.2700	0.868	0.868	0.900	0.868	0.868	363,839	0.8682	1.89%
1998-04-17	0	0.265	0.265	0.275	0.260	0.265	182,000	48,220	0.2649	0.852	0.852	0.884	0.836	0.852	56,597	0.8520	-3.64%
1998-04-16	0	0.275	0.260	0.275	0.270	0.275	156,000	42,160	0.2703	0.884	0.836	0.884	0.868	0.884	48,512	0.8691	-1.79%
1998-04-15	0	0.280	0.265	0.280	0.260	0.280	1,054,000	279,820	0.2655	0.900	0.852	0.900	0.836	0.900	327,766	0.8537	0.00%
1998-04-14	0	0.280	0.270	0.280	0.270	0.280	390,000	107,800	0.2764	0.900	0.868	0.900	0.868	0.900	121,280	0.8889	0.00%
1998-04-09	0	0.280	0.275	0.280	0.270	0.280	1,070,000	298,400	0.2789	0.900	0.884	0.900	0.868	0.900	332,742	0.8968	0.00%
1998-04-08	0	0.280	0.275	0.280	0.280	0.280	250,000	70,000	0.2800	0.900	0.884	0.900	0.900	0.900	77,743	0.9004	-3.45%
1998-04-07	0	0.290	0.280	0.295	0.280	0.300	330,000	95,500	0.2894	0.933	0.900	0.949	0.900	0.965	102,621	0.9306	-1.69%
1998-04-03	0	0.295	0.280	0.295	0.275	0.300	962,000	268,550	0.2792	0.949	0.900	0.949	0.884	0.965	299,156	0.8977	11.32%
1998-04-02	0	0.265	0.265	0.275	0.250	0.280	590,000	155,940	0.2643	0.852	0.852	0.884	0.804	0.900	183,474	0.8499	-3.64%
1998-04-01	0	0.275	0.270	0.275	0.270	0.280	662,000	182,400	0.2755	0.884	0.868	0.884	0.868	0.900	205,864	0.8860	1.85%
1998-03-31	0	0.270	0.270	0.280	0.270	0.280	845,000	232,880	0.2756	0.868	0.868	0.900	0.868	0.900	262,773	0.8862	-3.57%
1998-03-30	0	0.280	0.280	0.285	0.280	0.305	2,083,000	607,590	0.2917	0.900	0.900	0.916	0.900	0.981	647,758	0.9380	-9.68%
1998-03-27	0	0.310	0.305	0.310	0.295	0.310	5,278,000	1,610,130	0.3051	0.997	0.981	0.997	0.949	0.997	1,641,318	0.9810	5.08%
1998-03-26	0	0.295	0.285	0.295	0.250	0.310	6,122,000	1,790,090	0.2924	0.949	0.916	0.949	0.804	0.997	1,903,780	0.9403	20.41%
1998-03-25	0	0.245	0.242	0.245	0.227	0.245	1,660,000	396,756	0.2390	0.788	0.778	0.788	0.730	0.788	516,216	0.7686	8.41%
1998-03-24	0	0.226	0.226	-	0.224	0.224	572,000	128,128	0.2240	0.727	0.727	-	0.720	0.720	177,877	0.7203	0.89%
1998-03-23	0	0.224	0.222	0.230	0.222	0.226	798,000	179,034	0.2244	0.720	0.714	0.740	0.714	0.727	248,157	0.7215	0.00%
1998-03-20	0	0.224	0.224	-	0.218	0.224	278,000	61,724	0.2220	0.720	0.720	-	0.701	0.720	86,451	0.7140	1.82%
1998-03-19	0	0.220	0.220	-	0.220	0.222	300,000	66,580	0.2219	0.707	0.707	-	0.707	0.714	93,292	0.7137	-0.90%
1998-03-18	0	0.222	0.222	-	0.210	0.222	670,000	146,840	0.2192	0.714	0.714	-	0.675	0.714	208,352	0.7048	0.91%
1998-03-17	0	0.220	-	0.228	-	-	0	0	-	0.707	-	0.733	-	-	0	-	0.00%
1998-03-16	0	0.220	0.220	-	0.220	0.220	364,000	80,080	0.2200	0.707	0.707	-	0.707	0.707	113,194	0.7075	0.00%
1998-03-13	0	0.220	-	-	0.220	0.220	30,000	6,600	0.2200	0.707	-	-	0.707	0.707	9,329	0.7075	0.00%
1998-03-12	0	0.220	-	-	0.220	0.220	250,000	55,000	0.2200	0.707	-	-	0.707	0.707	77,743	0.7075	0.00%
1998-03-11	0	0.220	0.220	0.226	0.220	0.221	352,000	77,570	0.2204	0.707	0.707	0.727	0.707	0.711	109,463	0.7086	-1.79%
1998-03-10	0	0.224	0.220	0.224	0.220	0.224	380,000	83,720	0.2203	0.720	0.707	0.720	0.707	0.720	118,170	0.7085	1.82%
1998-03-09	0	0.220	-	0.224	0.220	0.220	50,001	11,000	0.2200	0.707	-	0.720	0.707	0.707	15,549	0.7074	0.00%
1998-03-06	0	0.220	0.210	0.224	0.218	0.228	324,000	71,610	0.2210	0.707	0.675	0.720	0.701	0.733	100,755	0.7107	-1.79%
1998-03-05	0	0.224	0.217	0.224	0.212	0.226	1,490,000	324,568	0.2178	0.720	0.698	0.720	0.682	0.727	463,350	0.7005	1.36%
1998-03-04	0	0.221	0.221	0.229	0.221	0.221	222,000	49,070	0.2210	0.711	0.711	0.736	0.711	0.711	69,036	0.7108	-1.78%
1998-03-03	0	0.225	0.221	-	0.220	0.225	707,000	156,050	0.2207	0.724	0.711	-	0.707	0.724	219,858	0.7098	1.35%
1998-03-02	0	0.222	0.222	0.230	0.220	0.235	670,000	149,540	0.2232	0.714	0.714	0.740	0.707	0.756	208,352	0.7177	0.91%
1998-02-27	0	0.220	0.220	0.227	0.220	0.230	406,000	91,230	0.2247	0.707	0.707	0.730	0.707	0.740	126,255	0.7226	-5.17%
1998-02-26	0	0.232	0.223	0.232	0.223	0.235	890,000	207,750	0.2334	0.746	0.717	0.746	0.717	0.756	276,766	0.7506	0.00%
1998-02-25	0	0.232	0.232	-	0.218	0.230	1,156,000	260,952	0.2257	0.746	0.746	-	0.701	0.740	359,485	0.7259	2.65%
1998-02-24	0	0.226	0.215	0.228	0.204	0.226	1,505,000	320,696	0.2131	0.727	0.691	0.733	0.656	0.727	468,015	0.6852	7.62%
1998-02-23	0	0.210	0.204	0.210	0.204	0.210	980,000	203,090	0.2072	0.675	0.656	0.675	0.656	0.675	304,754	0.6664	0.96%
1998-02-20	0	0.208	-	0.210	-	-	0	0	-	0.669	-	0.675	-	-	0	-	0.00%
1998-02-19	0	0.208	0.205	0.212	0.206	0.208	588,000	100,624	0.1711	0.669	0.659	0.682	0.662	0.669	182,852	0.5503	0.00%
1998-02-18	0	0.208	-	0.219	-	-	0	0	-	0.669	-	0.704	-	-	0	-	0.00%
1998-02-17	0	0.208	0.208	-	0.197	0.197	200,000	39,400	0.1970	0.669	0.669	-	0.633	0.633	62,195	0.6335	7.77%
1998-02-16	0	0.193	0.193	0.200	0.193	0.200	250,000	49,250	0.1970	0.621	0.621	0.643	0.621	0.643	77,743	0.6335	-3.50%
1998-02-13	0	0.200	0.195	0.207	0.200	0.210	526,000	107,600	0.2046	0.643	0.627	0.666	0.643	0.675	163,572	0.6578	-3.38%
1998-02-12	0	0.207	0.206	0.207	0.206	0.220	1,950,000	410,150	0.2103	0.666	0.662	0.666	0.662	0.707	606,398	0.6764	-5.91%
1998-02-11	0	0.220	0.218	0.220	0.220	0.228	900,000	202,490	0.2250	0.707	0.701	0.707	0.707	0.733	279,876	0.7235	-4.35%
1998-02-10	0	0.230	0.226	0.238	0.230	0.239	920,000	216,886	0.2357	0.740	0.727	0.765	0.740	0.769	286,096	0.7581	-3.77%
1998-02-09	0	0.239	0.235	0.240	0.218	0.244	2,386,000	561,640	0.2354	0.769	0.756	0.772	0.701	0.785	741,983	0.7569	9.63%
1998-02-06	0	0.218	0.218	0.226	0.190	0.224	2,522,000	535,888	0.2125	0.701	0.701	0.727	0.611	0.720	784,275	0.6833	14.74%
1998-02-05	0	0.190	0.190	-	0.183	0.200	1,040,000	199,166	0.1915	0.611	0.611	-	0.588	0.643	323,412	0.6158	1.06%
1998-02-04	0	0.188	0.185	-	0.171	0.188	1,990,000	360,134	0.1810	0.605	0.595	-	0.550	0.605	618,837	0.5820	7.43%
1998-02-03	0	0.175	0.175	0.179	0.175	0.182	2,470,000	439,654	0.1780	0.563	0.563	0.576	0.563	0.585	768,105	0.5724	-2.78%
1998-02-02	0	0.180	0.180	-	0.136	0.146	724,000	100,612	0.1390	0.579	0.579	-	0.437	0.469	225,145	0.4469	33.33%
1998-01-27	0	0.135	0.127	0.135	0.127	0.135	312,000	40,840	0.1309	0.434	0.408	0.434	0.408	0.434	97,024	0.4209	8.87%
1998-01-26	0	0.124	0.124	-	0.120	0.124	320,000	39,280	0.1228	0.399	0.399	-	0.386	0.399	99,512	0.3947	0.00%
1998-01-23	0	0.124	0.123	0.127	0.122	0.124	510,000	62,750	0.1230	0.399	0.396	0.408	0.392	0.399	158,596	0.3957	-3.88%
1998-01-22	0	0.129	-	0.133	0.129	0.140	410,000	55,220	0.1347	0.415	-	0.428	0.415	0.450	127,499	0.4331	-7.86%
1998-01-21	0	0.140	-	0.140	0.140	0.142	26,000	3,652	0.1405	0.450	-	0.450	0.450	0.457	8,085	0.4517	0.00%
1998-01-20	0	0.140	-	0.140	0.141	0.141	240,000	33,840	0.1410	0.450	-	0.450	0.453	0.453	74,634	0.4534	-3.45%
1998-01-19	0	0.145	0.145	0.150	0.145	0.152	1,262,000	187,152	0.1483	0.466	0.466	0.482	0.466	0.489	392,449	0.4769	-9.38%
1998-01-16	0	0.160	0.159	0.160	0.159	0.161	1,098,000	174,982	0.1594	0.515	0.511	0.515	0.511	0.518	341,449	0.5125	-3.03%
1998-01-15	0	0.165	-	0.165	0.165	0.168	70,000	11,700	0.1671	0.531	-	0.531	0.531	0.540	21,768	0.5375	-1.79%
1998-01-14	0	0.168	-	0.168	0.168	0.176	1,694,000	293,556	0.1733	0.540	-	0.540	0.540	0.566	526,789	0.5573	-4.55%
1998-01-13	0	0.176	0.169	0.176	0.165	0.180	1,026,000	173,800	0.1694	0.566	0.543	0.566	0.531	0.579	319,059	0.5447	-2.22%
1998-01-12	0	0.180	-	0.180	0.180	0.200	1,810,000	337,420	0.1864	0.579	-	0.579	0.579	0.643	562,862	0.5995	-21.74%
1998-01-09	0	0.230	0.230	0.231	0.230	0.232	730,000	168,540	0.2309	0.740	0.740	0.743	0.740	0.746	227,011	0.7424	-2.13%
1998-01-08	0	0.235	0.234	-	0.234	0.236	988,000	231,992	0.2348	0.756	0.752	-	0.752	0.759	307,242	0.7551	-2.08%
1998-01-07	0	0.240	0.240	0.248	0.240	0.260	1,600,000	390,970	0.2444	0.772	0.772	0.797	0.772	0.836	497,558	0.7858	-4.00%
1998-01-06	0	0.250	0.250	0.260	0.247	0.255	1,201,000	301,988	0.2514	0.804	0.804	0.836	0.794	0.820	373,479	0.8086	0.00%
1998-01-05	0	0.250	0.250	0.260	0.250	0.265	520,000	133,800	0.2573	0.804	0.804	0.836	0.804	0.852	161,706	0.8274	-7.41%
1998-01-02	0	0.270	0.260	0.270	0.270	0.270	180,000	48,600	0.2700	0.868	0.836	0.868	0.868	0.868	55,975	0.8682	0.00%
1997-12-31	0	0.270	0.270	0.285	0.270	0.270	20,000	5,400	0.2700	0.868	0.868	0.916	0.868	0.868	6,219	0.8682	-3.57%
1997-12-30	0	0.280	0.260	0.280	0.260	0.280	420,000	113,600	0.2705	0.900	0.836	0.900	0.836	0.900	130,609	0.8698	7.69%
1997-12-29	0	0.260	0.250	0.280	0.250	0.280	840,000	213,900	0.2546	0.836	0.804	0.900	0.804	0.900	261,218	0.8189	4.00%
1997-12-24	0	0.250	0.241	0.255	0.250	0.250	570,000	142,850	0.2506	0.804	0.775	0.820	0.804	0.804	177,255	0.8059	0.00%
1997-12-23	0	0.250	0.250	0.255	0.248	0.255	1,404,000	350,890	0.2499	0.804	0.804	0.820	0.797	0.820	436,607	0.8037	-5.66%
1997-12-22	0	0.265	0.250	0.265	0.250	0.285	2,110,000	558,220	0.2646	0.852	0.804	0.852	0.804	0.916	656,154	0.8507	-5.36%
1997-12-19	0	0.280	0.275	0.285	0.265	0.280	2,112,000	580,920	0.2751	0.900	0.884	0.916	0.852	0.900	656,776	0.8845	-1.75%
1997-12-18	0	0.285	0.285	0.300	0.280	0.290	430,000	122,400	0.2847	0.916	0.916	0.965	0.900	0.933	133,719	0.9154	-1.72%
1997-12-17	0	0.290	0.285	0.295	0.290	0.300	3,404,000	1,002,850	0.2946	0.933	0.916	0.949	0.933	0.965	1,058,554	0.9474	0.00%
1997-12-16	0	0.290	0.285	0.295	0.290	0.320	5,291,000	1,595,080	0.3015	0.933	0.916	0.949	0.933	1.029	1,645,361	0.9694	-9.38%
1997-12-15	0	0.320	0.320	0.325	0.320	0.330	750,000	243,000	0.3240	1.029	1.029	1.045	1.029	1.061	233,230	1.0419	-3.03%
1997-12-12	0	0.330	0.320	0.330	0.325	0.330	1,000,000	329,600	0.3296	1.061	1.029	1.061	1.045	1.061	310,973	1.0599	-1.49%
1997-12-11	0	0.335	0.330	0.335	0.320	0.335	1,705,000	557,700	0.3271	1.077	1.061	1.077	1.029	1.077	530,210	1.0518	-1.47%
1997-12-10	0	0.340	0.330	0.345	0.325	0.345	1,580,000	535,220	0.3387	1.093	1.061	1.109	1.045	1.109	491,338	1.0893	-1.45%
1997-12-09	0	0.345	0.340	0.345	0.335	0.345	950,000	320,850	0.3377	1.109	1.093	1.109	1.077	1.109	295,425	1.0861	2.99%
1997-12-08	0	0.335	0.335	0.340	0.330	0.340	1,670,000	564,330	0.3379	1.077	1.077	1.093	1.061	1.093	519,326	1.0867	3.08%
1997-12-05	0	0.325	0.320	0.325	0.325	0.335	1,488,000	491,530	0.3303	1.045	1.029	1.045	1.045	1.077	462,729	1.0622	-2.99%
1997-12-04	0	0.335	0.330	0.340	0.325	0.335	444,000	146,760	0.3305	1.077	1.061	1.093	1.045	1.077	138,072	1.0629	1.52%
1997-12-03	0	0.330	0.325	0.330	0.320	0.330	870,000	282,200	0.3244	1.061	1.045	1.061	1.029	1.061	270,547	1.0431	3.13%
1997-12-02	0	0.320	0.320	0.340	0.320	0.330	90,000	29,000	0.3222	1.029	1.029	1.093	1.029	1.061	27,988	1.0362	1.59%
1997-12-01	0	0.315	0.315	0.330	0.315	0.330	270,000	86,550	0.3206	1.013	1.013	1.061	1.013	1.061	83,963	1.0308	-7.35%
1997-11-28	0	0.340	0.325	0.340	0.320	0.340	102,000	33,300	0.3265	1.093	1.045	1.093	1.029	1.093	31,719	1.0498	4.62%
1997-11-27	0	0.325	0.325	0.330	0.325	0.340	944,000	309,550	0.3279	1.045	1.045	1.061	1.045	1.093	293,559	1.0545	-5.80%
1997-11-26	0	0.345	0.335	0.345	0.335	0.355	2,652,000	919,420	0.3467	1.109	1.077	1.109	1.077	1.142	824,702	1.1149	0.00%
1997-11-25	0	0.345	0.335	0.345	0.335	0.345	1,378,000	469,740	0.3409	1.109	1.077	1.109	1.077	1.109	428,521	1.0962	0.00%
1997-11-24	0	0.345	0.335	0.345	0.335	0.345	2,656,000	905,600	0.3410	1.109	1.077	1.109	1.077	1.109	825,946	1.0964	0.00%
1997-11-21	0	0.345	0.340	0.345	0.340	0.350	3,765,000	1,298,640	0.3449	1.109	1.093	1.109	1.093	1.125	1,170,815	1.1092	0.00%
1997-11-20	0	0.345	0.340	0.350	0.340	0.345	1,472,000	504,240	0.3426	1.109	1.093	1.125	1.093	1.109	457,753	1.1016	0.00%
1997-11-19	0	0.345	0.345	0.350	0.340	0.350	1,176,000	402,620	0.3424	1.109	1.109	1.125	1.093	1.125	365,705	1.1009	0.00%
1997-11-18	0	0.345	0.340	0.345	0.340	0.355	1,578,000	546,260	0.3462	1.109	1.093	1.109	1.093	1.142	490,716	1.1132	1.47%
1997-11-17	0	0.340	0.340	0.345	0.340	0.350	2,460,000	845,750	0.3438	1.093	1.093	1.109	1.093	1.125	764,995	1.1056	0.00%
1997-11-14	0	0.340	0.340	0.350	0.330	0.350	920,000	313,350	0.3406	1.093	1.093	1.125	1.061	1.125	286,096	1.0953	0.00%
1997-11-13	0	0.340	0.335	0.350	0.315	0.340	2,400,000	797,950	0.3325	1.093	1.077	1.125	1.013	1.093	746,336	1.0692	1.49%
1997-11-12	0	0.335	0.330	0.340	0.325	0.340	2,581,000	860,300	0.3333	1.077	1.061	1.093	1.045	1.093	802,623	1.0719	-1.47%
1997-11-11	0	0.340	0.340	0.345	0.325	0.345	4,578,000	1,560,390	0.3408	1.093	1.093	1.109	1.045	1.109	1,423,637	1.0961	4.62%
1997-11-10	0	0.325	0.310	0.335	0.320	0.340	5,008,000	1,649,950	0.3295	1.045	0.997	1.077	1.029	1.093	1,557,355	1.0595	-7.14%
1997-11-07	0	0.350	0.350	0.355	0.320	0.350	5,900,000	1,962,500	0.3326	1.125	1.125	1.142	1.029	1.125	1,834,744	1.0696	1.45%
1997-11-06	0	0.345	0.335	0.340	0.340	0.360	9,302,000	3,233,660	0.3476	1.109	1.077	1.093	1.093	1.158	2,892,675	1.1179	-2.82%
1997-11-05	0	0.355	0.350	0.355	0.345	0.360	3,236,000	1,143,320	0.3533	1.142	1.125	1.142	1.109	1.158	1,006,310	1.1362	-4.05%
1997-11-04	0	0.370	0.365	0.370	0.355	0.400	6,630,000	2,529,800	0.3816	1.190	1.174	1.190	1.142	1.286	2,061,754	1.2270	-1.33%
1997-11-03	0	0.375	0.370	0.375	0.360	0.380	7,080,000	2,627,880	0.3712	1.206	1.190	1.206	1.158	1.222	2,201,692	1.1936	5.63%
1997-10-31	0	0.355	0.350	0.355	0.330	0.355	5,086,000	1,747,910	0.3437	1.142	1.125	1.142	1.061	1.142	1,581,611	1.1051	9.23%
1997-10-30	0	0.325	0.320	0.325	0.315	0.330	3,058,000	986,530	0.3226	1.045	1.029	1.045	1.013	1.061	950,957	1.0374	-1.52%
1997-10-29	0	0.330	0.330	0.335	0.325	0.350	3,954,000	1,320,110	0.3339	1.061	1.061	1.077	1.045	1.125	1,229,589	1.0736	10.00%
1997-10-28	0	0.300	0.300	0.310	0.280	0.310	7,436,000	2,188,130	0.2943	0.965	0.965	0.997	0.900	0.997	2,312,399	0.9463	-11.76%
1997-10-27	0	0.340	0.340	0.350	0.325	0.370	4,974,000	1,778,970	0.3577	1.093	1.093	1.125	1.045	1.190	1,546,782	1.1501	-10.53%
1997-10-24	0	0.380	0.365	0.380	0.330	0.380	5,040,000	1,804,490	0.3580	1.222	1.174	1.222	1.061	1.222	1,567,306	1.1513	13.43%
1997-10-23	0	0.335	0.320	0.335	0.285	0.385	7,586,000	2,454,720	0.3236	1.077	1.029	1.077	0.916	1.238	2,359,045	1.0406	-16.25%
1997-10-22	0	0.400	0.370	0.380	0.385	0.410	5,816,988	2,330,776	0.4007	1.286	1.190	1.222	1.238	1.318	1,808,929	1.2885	-2.44%
1997-10-21	0	0.410	0.410	0.415	0.410	0.440	5,954,000	2,515,820	0.4225	1.318	1.318	1.335	1.318	1.415	1,851,536	1.3588	-6.82%
1997-10-20	0	0.440	0.435	0.445	0.440	0.475	5,105,000	2,347,920	0.4599	1.415	1.399	1.431	1.415	1.527	1,587,520	1.4790	-9.28%
1997-10-17	0	0.485	0.480	0.485	0.430	0.490	5,366,000	2,506,010	0.4670	1.560	1.544	1.560	1.383	1.576	1,668,684	1.5018	7.78%
1997-10-16	0	0.450	0.445	0.450	0.425	0.455	4,606,000	2,031,500	0.4411	1.447	1.431	1.447	1.367	1.463	1,432,344	1.4183	2.27%
1997-10-15	0	0.440	0.420	0.440	0.400	0.470	7,890,000	3,369,280	0.4270	1.415	1.351	1.415	1.286	1.511	2,453,581	1.3732	-8.33%
1997-10-14	0	0.480	0.480	0.485	0.480	0.520	5,013,000	2,505,890	0.4999	1.544	1.544	1.560	1.544	1.672	1,558,910	1.6075	-3.03%
1997-10-13	0	0.495	0.495	0.500	0.490	0.520	6,588,726	3,314,939	0.5031	1.592	1.592	1.608	1.576	1.672	2,048,919	1.6179	-4.81%
1997-10-09	0	0.520	0.510	0.520	0.500	0.550	9,880,000	5,166,340	0.5229	1.672	1.640	1.672	1.608	1.769	3,072,418	1.6815	-8.77%
1997-10-08	0	0.570	0.560	0.570	0.560	0.600	5,180,000	3,012,300	0.5815	1.833	1.801	1.833	1.801	1.929	1,610,843	1.8700	-3.39%
1997-10-07	0	0.590	0.580	0.600	0.580	0.600	5,496,000	3,264,500	0.5940	1.897	1.865	1.929	1.865	1.929	1,709,110	1.9101	0.00%
1997-10-06	0	0.590	0.580	0.590	0.580	0.620	5,740,000	3,474,200	0.6053	1.897	1.865	1.897	1.865	1.994	1,784,988	1.9463	-3.28%
1997-10-03	0	0.610	0.610	0.620	0.610	0.620	2,832,000	1,729,620	0.6107	1.962	1.962	1.994	1.962	1.994	880,677	1.9640	-1.61%
1997-09-30	0	0.620	0.620	0.630	0.610	0.630	4,578,000	2,840,540	0.6205	1.994	1.994	2.026	1.962	2.026	1,423,637	1.9953	0.00%
1997-09-29	0	0.620	0.620	0.630	0.610	0.670	7,884,000	4,963,520	0.6296	1.994	1.994	2.026	1.962	2.155	2,451,715	2.0245	-1.59%
1997-09-26	0	0.630	0.630	0.650	0.620	0.660	6,494,000	4,123,820	0.6350	2.026	2.026	2.090	1.994	2.122	2,019,462	2.0420	-3.08%
1997-09-25	0	0.650	0.640	0.650	0.600	0.650	14,390,000	9,108,880	0.6330	2.090	2.058	2.090	1.929	2.090	4,474,908	2.0355	8.33%
1997-09-24	0	0.600	0.590	0.600	0.570	0.650	15,008,000	9,180,260	0.6117	1.929	1.897	1.929	1.833	2.090	4,667,090	1.9670	-3.23%
1997-09-23	0	0.620	0.620	0.630	0.620	0.680	13,932,000	9,094,340	0.6528	1.994	1.994	2.026	1.994	2.187	4,332,483	2.0991	-6.06%
1997-09-22	0	0.660	0.650	0.660	0.650	0.700	31,772,000	21,541,860	0.6780	2.122	2.090	2.122	2.090	2.251	9,880,250	2.1803	0.00%
1997-09-19	0	0.660	0.670	0.680	0.660	0.720	34,492,000	23,803,760	0.6901	2.122	2.155	2.187	2.122	2.315	10,726,097	2.2192	-1.49%
1997-09-18	0	0.670	0.670	0.680	0.660	0.730	37,759,000	25,912,660	0.6863	2.155	2.155	2.187	2.122	2.347	11,742,048	2.2068	-5.63%
1997-09-16	0	0.710	0.710	0.720	0.700	0.780	100,695,083	73,708,195	0.7320	2.283	2.283	2.315	2.251	2.508	31,313,501	2.3539	-7.79%
1997-09-15	0	0.770	0.760	0.770	0.610	0.770	119,151,000	84,131,630	0.7061	2.476	2.444	2.476	1.962	2.476	37,052,802	2.2706	26.23%
1997-09-12	0	0.610	0.610	0.620	0.590	0.620	10,699,045	6,497,663	0.6073	1.962	1.962	1.994	1.897	1.994	3,327,119	1.9529	1.67%
1997-09-11	0	0.600	0.590	0.600	0.590	0.610	7,827,000	4,705,120	0.6011	1.929	1.897	1.929	1.897	1.962	2,433,989	1.9331	0.00%
1997-09-10	0	0.600	0.600	0.610	0.590	0.640	13,766,000	8,511,320	0.6183	1.929	1.929	1.962	1.897	2.058	4,280,861	1.9882	-6.25%
1997-09-09	0	0.640	0.630	0.640	0.600	0.670	42,263,000	27,397,150	0.6483	2.058	2.026	2.058	1.929	2.155	13,142,672	2.0846	6.67%
1997-09-08	0	0.600	0.590	0.610	0.600	0.630	4,674,000	2,828,150	0.6051	1.929	1.897	1.962	1.929	2.026	1,453,490	1.9458	0.00%
1997-09-05	0	0.600	0.590	0.600	0.580	0.620	8,368,000	4,981,680	0.5953	1.929	1.897	1.929	1.865	1.994	2,602,226	1.9144	-1.64%
1997-09-04	0	0.610	0.610	0.620	0.600	0.660	16,655,542	10,418,708	0.6255	1.962	1.962	1.994	1.929	2.122	5,179,432	2.0116	-6.15%
1997-09-03	0	0.650	0.640	0.650	0.640	0.700	27,610,000	18,381,860	0.6658	2.090	2.058	2.090	2.058	2.251	8,585,978	2.1409	4.84%
1997-09-02	0	0.620	0.620	0.630	0.500	0.730	32,760,000	20,137,880	0.6147	1.994	1.994	2.026	1.608	2.347	10,187,491	1.9767	-7.46%
1997-09-01	0	0.670	0.660	0.680	0.670	0.770	59,511,000	43,238,270	0.7266	2.155	2.122	2.187	2.155	2.476	18,506,343	2.3364	1.52%
1997-08-29	0	0.660	0.660	0.670	0.600	0.700	29,839,000	19,977,790	0.6695	2.122	2.122	2.155	1.929	2.251	9,279,138	2.1530	4.76%
1997-08-28	0	0.630	0.620	0.630	0.620	0.700	38,146,199	25,900,463	0.6790	2.026	1.994	2.026	1.994	2.251	11,862,456	2.1834	-5.97%
1997-08-27	0	0.670	0.660	0.670	0.650	0.720	54,870,409	37,699,479	0.6871	2.155	2.122	2.155	2.090	2.315	17,063,242	2.2094	-1.47%
1997-08-26	0	0.680	0.670	0.690	0.610	0.750	169,450,908	115,992,870	0.6845	2.187	2.155	2.219	1.962	2.412	52,694,739	2.2012	13.33%
1997-08-25	0	0.600	0.590	0.600	0.530	0.620	65,228,000	37,983,020	0.5823	1.929	1.897	1.929	1.704	1.994	20,284,179	1.8725	13.21%
1997-08-22	0	0.530	0.530	0.540	0.500	0.540	15,540,454	8,058,991	0.5186	1.704	1.704	1.736	1.608	1.736	4,832,669	1.6676	3.92%
1997-08-21	0	0.510	0.500	0.510	0.500	0.530	9,561,000	4,915,270	0.5141	1.640	1.608	1.640	1.608	1.704	2,973,217	1.6532	0.00%
1997-08-20	0	0.510	0.510	0.520	0.500	0.520	7,968,000	4,065,500	0.5102	1.640	1.640	1.672	1.608	1.672	2,477,837	1.6407	0.00%
1997-08-19	0	0.510	0.500	0.510	0.495	0.520	10,740,000	5,410,660	0.5038	1.640	1.608	1.640	1.592	1.672	3,339,855	1.6200	-3.77%
1997-08-15	0	0.530	0.530	0.540	0.530	0.550	8,757,000	4,712,630	0.5382	1.704	1.704	1.736	1.704	1.769	2,723,195	1.7306	-1.85%
1997-08-14	0	0.540	0.540	0.550	0.530	0.560	9,686,000	5,237,740	0.5408	1.736	1.736	1.769	1.704	1.801	3,012,089	1.7389	-3.57%
1997-08-13	0	0.560	0.550	0.560	0.550	0.570	7,108,000	3,979,900	0.5599	1.801	1.769	1.801	1.769	1.833	2,210,400	1.8005	0.00%
1997-08-12	0	0.560	0.560	0.570	0.540	0.560	14,964,000	8,200,760	0.5480	1.801	1.801	1.833	1.736	1.801	4,653,407	1.7623	3.70%
1997-08-11	0	0.540	0.540	0.550	0.520	0.560	10,512,455	5,647,968	0.5373	1.736	1.736	1.769	1.672	1.801	3,269,095	1.7277	-1.82%
1997-08-08	0	0.550	0.550	0.560	0.500	0.570	19,532,000	10,732,280	0.5495	1.769	1.769	1.801	1.608	1.833	6,073,934	1.7669	-3.51%
1997-08-07	0	0.570	0.560	0.570	0.560	0.590	17,266,000	9,894,340	0.5731	1.833	1.801	1.833	1.801	1.897	5,369,268	1.8428	-1.72%
1997-08-06	0	0.580	0.570	0.580	0.550	0.580	14,688,000	8,343,880	0.5681	1.865	1.833	1.865	1.769	1.865	4,567,579	1.8268	0.00%
1997-08-05	0	0.580	0.570	0.580	0.570	0.600	14,406,000	8,377,900	0.5816	1.865	1.833	1.865	1.833	1.929	4,479,884	1.8701	0.00%
1997-08-04	0	0.580	0.580	0.590	0.570	0.610	23,370,000	13,799,720	0.5905	1.865	1.865	1.897	1.833	1.962	7,267,450	1.8988	0.00%
1997-08-01	0	0.580	0.570	0.580	0.570	0.610	20,104,363	11,680,172	0.5810	1.865	1.833	1.865	1.833	1.962	6,251,924	1.8683	-3.33%
1997-07-31	0	0.600	0.590	0.600	0.570	0.640	38,096,000	22,962,040	0.6027	1.929	1.897	1.929	1.833	2.058	11,846,846	1.9382	5.26%
1997-07-30	0	0.570	0.570	0.580	0.560	0.590	25,952,000	14,782,760	0.5696	1.833	1.833	1.865	1.801	1.897	8,070,384	1.8317	1.79%
1997-07-29	0	0.560	0.560	0.570	0.560	0.630	46,644,000	27,661,920	0.5930	1.801	1.801	1.833	1.801	2.026	14,505,047	1.9071	-9.68%
1997-07-28	0	0.620	0.620	0.630	0.580	0.650	113,122,489	70,819,301	0.6260	1.994	1.994	2.026	1.865	2.090	35,178,095	2.0132	8.77%
1997-07-25	0	0.570	0.570	0.580	0.495	0.580	120,873,000	66,616,790	0.5511	1.833	1.833	1.865	1.592	1.865	37,588,298	1.7723	15.15%
1997-07-24	0	0.495	0.495	0.500	0.495	0.510	18,236,000	9,212,920	0.5052	1.592	1.592	1.608	1.592	1.640	5,670,912	1.6246	-2.94%
1997-07-23	0	0.510	0.500	0.510	0.485	0.510	23,273,000	11,637,080	0.5000	1.640	1.608	1.640	1.560	1.640	7,237,286	1.6079	5.15%
1997-07-22	0	0.485	0.485	0.490	0.485	0.520	13,834,000	6,902,150	0.4989	1.560	1.560	1.576	1.560	1.672	4,302,007	1.6044	-3.00%
1997-07-21	0	0.500	0.500	0.510	0.490	0.540	37,094,000	18,936,750	0.5105	1.608	1.608	1.640	1.576	1.736	11,535,250	1.6416	1.01%
1997-07-18	0	0.495	0.495	0.500	0.475	0.500	24,420,000	11,791,920	0.4829	1.592	1.592	1.608	1.527	1.608	7,593,973	1.5528	3.13%
1997-07-17	0	0.480	0.475	0.480	0.475	0.510	24,087,000	11,719,450	0.4865	1.544	1.527	1.544	1.527	1.640	7,490,418	1.5646	1.05%
1997-07-16	0	0.475	0.475	0.480	0.475	0.500	11,927,000	5,762,990	0.4832	1.527	1.527	1.544	1.527	1.608	3,708,981	1.5538	-1.04%
1997-07-15	0	0.480	0.475	0.480	0.475	0.510	19,150,000	9,381,680	0.4899	1.544	1.527	1.544	1.527	1.640	5,955,142	1.5754	-3.03%
1997-07-14	0	0.495	0.490	0.510	0.485	0.590	100,770,350	53,795,148	0.5338	1.592	1.576	1.640	1.560	1.897	31,336,907	1.7167	-14.66%
1997-07-11	1	0.580	-	-	-	-	0	0	-	1.865	-	-	-	-	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	1.865	1.833	1.865	1.479	1.865	9,910,103	1.6969	26.09%
1997-07-09	0	0.460	0.455	0.465	0.430	0.485	4,564,000	2,098,120	0.4597	1.479	1.463	1.495	1.383	1.560	1,419,283	1.4783	-4.17%
1997-07-08	0	0.480	0.465	0.485	0.470	0.495	8,392,000	4,080,920	0.4863	1.544	1.495	1.560	1.511	1.592	2,609,689	1.5638	-1.03%
1997-07-07	0	0.485	0.485	0.490	0.480	0.500	6,265,000	3,048,000	0.4865	1.560	1.560	1.576	1.544	1.608	1,948,249	1.5645	1.04%
1997-07-04	0	0.480	0.470	0.480	0.455	0.480	7,119,000	3,334,290	0.4684	1.544	1.511	1.544	1.463	1.544	2,213,820	1.5061	2.13%
1997-07-03	0	0.470	0.465	0.470	0.465	0.500	8,006,000	3,821,670	0.4774	1.511	1.495	1.511	1.495	1.608	2,489,654	1.5350	-6.00%
1997-06-27	0	0.500	0.470	0.500	0.450	0.510	6,194,000	2,887,690	0.4662	1.608	1.511	1.608	1.447	1.640	1,926,170	1.4992	11.11%
1997-06-26	0	0.450	0.450	0.455	0.450	0.465	6,774,000	3,066,060	0.4526	1.447	1.447	1.463	1.447	1.495	2,106,534	1.4555	-2.17%
1997-06-25	0	0.460	0.455	0.460	0.460	0.480	7,480,000	3,493,250	0.4670	1.479	1.463	1.479	1.479	1.544	2,326,082	1.5018	-6.12%
1997-06-24	0	0.490	0.490	0.495	0.485	0.500	5,146,000	2,537,380	0.4931	1.576	1.576	1.592	1.560	1.608	1,600,270	1.5856	-1.01%
1997-06-23	0	0.495	0.490	0.495	0.465	0.500	5,164,000	2,533,990	0.4907	1.592	1.576	1.592	1.495	1.608	1,605,867	1.5780	4.21%
1997-06-20	0	0.475	0.475	0.485	0.470	0.500	8,416,000	4,100,950	0.4873	1.527	1.527	1.560	1.511	1.608	2,617,153	1.5670	-5.00%
1997-06-19	0	0.500	0.500	0.510	0.500	0.520	4,601,999	2,345,150	0.5096	1.608	1.608	1.640	1.608	1.672	1,431,100	1.6387	0.00%
1997-06-18	0	0.500	0.500	0.510	0.490	0.540	9,626,000	4,956,600	0.5149	1.608	1.608	1.640	1.576	1.736	2,993,431	1.6558	0.00%
1997-06-17	0	0.500	0.500	0.510	0.490	0.500	3,786,000	1,877,840	0.4960	1.608	1.608	1.640	1.576	1.608	1,177,346	1.5950	0.00%
1997-06-16	0	0.500	0.490	0.510	0.500	0.520	2,680,000	1,363,100	0.5086	1.608	1.576	1.640	1.608	1.672	833,409	1.6356	-1.96%
1997-06-13	0	0.510	0.510	0.520	0.490	0.510	6,156,000	3,055,870	0.4964	1.640	1.640	1.672	1.576	1.640	1,914,353	1.5963	2.00%
1997-06-12	0	0.500	0.500	0.510	0.500	0.550	10,140,000	5,261,700	0.5189	1.608	1.608	1.640	1.608	1.769	3,153,271	1.6686	-3.85%
1997-06-11	0	0.520	0.520	0.530	0.520	0.530	4,670,000	2,450,200	0.5247	1.672	1.672	1.704	1.672	1.704	1,452,246	1.6872	0.00%
1997-06-10	0	0.520	0.520	0.530	0.520	0.550	7,646,000	4,087,540	0.5346	1.672	1.672	1.704	1.672	1.769	2,377,703	1.7191	-3.70%
1997-06-06	0	0.540	0.530	0.540	0.530	0.550	7,927,000	4,290,240	0.5412	1.736	1.704	1.736	1.704	1.769	2,465,087	1.7404	0.00%
1997-06-05	0	0.540	0.540	0.550	0.540	0.570	5,450,000	3,012,700	0.5528	1.736	1.736	1.769	1.736	1.833	1,694,805	1.7776	-1.82%
1997-06-04	0	0.550	0.540	0.550	0.530	0.550	5,621,000	3,037,900	0.5405	1.769	1.736	1.769	1.704	1.769	1,747,982	1.7379	1.85%
1997-06-03	0	0.540	0.540	0.550	0.530	0.550	8,464,000	4,611,660	0.5449	1.736	1.736	1.769	1.704	1.769	2,632,080	1.7521	-3.57%
1997-06-02	0	0.560	0.560	0.570	0.540	0.560	7,824,000	4,302,520	0.5499	1.801	1.801	1.833	1.736	1.801	2,433,057	1.7684	1.82%
1997-05-30	0	0.550	0.540	0.560	0.540	0.560	10,714,000	5,930,400	0.5535	1.769	1.736	1.801	1.736	1.801	3,331,770	1.7800	0.00%
1997-05-29	0	0.550	0.550	0.570	0.550	0.580	10,160,000	5,699,540	0.5610	1.769	1.769	1.833	1.769	1.865	3,159,491	1.8039	-3.51%
1997-05-28	0	0.570	0.560	0.570	0.560	0.600	15,415,000	8,977,200	0.5824	1.833	1.801	1.833	1.801	1.929	4,793,656	1.8727	0.00%
1997-05-27	0	0.570	0.560	0.580	0.570	0.640	51,267,272	30,869,934	0.6021	1.833	1.801	1.865	1.833	2.058	15,942,762	1.9363	1.79%
1997-05-26	0	0.560	0.560	0.570	0.560	0.690	57,049,863	35,447,183	0.6213	1.801	1.801	1.833	1.801	2.219	17,740,995	1.9980	-13.85%
1997-05-23	0	0.650	0.640	0.650	0.580	0.720	199,083,847	131,691,847	0.6615	2.090	2.058	2.090	1.865	2.315	61,909,798	2.1272	10.17%
1997-05-22	0	0.590	0.580	0.590	0.455	0.670	263,990,250	125,362,164	0.4749	1.897	1.865	1.897	1.463	2.155	82,093,968	1.5271	35.63%
1997-05-21	1	0.435	-	-	-	-	0	0	-	1.399	-	-	-	-	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	1.399	1.383	1.399	1.399	1.447	1,521,042	1.4186	-2.25%
1997-05-19	0	0.445	0.445	0.450	0.440	0.475	6,596,000	2,976,940	0.4513	1.431	1.431	1.447	1.415	1.527	2,051,181	1.4513	-6.32%
1997-05-16	0	0.475	0.475	0.480	0.470	0.495	22,341,708	10,763,454	0.4818	1.527	1.527	1.544	1.511	1.592	6,947,679	1.5492	1.06%
1997-05-15	0	0.470	0.465	0.470	0.445	0.490	25,508,000	11,983,850	0.4698	1.511	1.495	1.511	1.431	1.576	7,932,312	1.5108	8.05%
1997-05-14	0	0.435	0.435	0.440	0.420	0.440	6,536,000	2,838,540	0.4343	1.399	1.399	1.415	1.351	1.415	2,032,523	1.3966	2.35%
1997-05-13	0	0.425	0.425	0.430	0.425	0.440	7,411,000	3,180,750	0.4292	1.367	1.367	1.383	1.367	1.415	2,304,625	1.3802	0.00%
1997-05-12	0	0.425	0.420	0.425	0.420	0.435	7,516,000	3,205,260	0.4265	1.367	1.351	1.367	1.351	1.399	2,337,277	1.3714	2.41%
1997-05-09	0	0.415	0.415	0.420	0.405	0.430	4,957,000	2,070,660	0.4177	1.335	1.335	1.351	1.302	1.383	1,541,496	1.3433	2.47%
1997-05-08	0	0.405	0.400	0.405	0.395	0.405	2,476,000	997,250	0.4028	1.302	1.286	1.302	1.270	1.302	769,970	1.2952	0.00%
1997-05-07	0	0.405	0.400	0.405	0.400	0.410	2,736,271	1,107,653	0.4048	1.302	1.286	1.302	1.286	1.318	850,908	1.3017	1.25%
1997-05-06	0	0.400	0.395	0.400	0.395	0.400	1,659,000	662,520	0.3993	1.286	1.270	1.286	1.270	1.286	515,905	1.2842	0.00%
1997-05-05	0	0.400	0.400	0.405	0.400	0.405	1,634,816	660,642	0.4041	1.286	1.286	1.302	1.286	1.302	508,384	1.2995	-1.23%
1997-05-02	0	0.405	0.405	0.410	0.405	0.410	1,982,000	809,130	0.4082	1.302	1.302	1.318	1.302	1.318	616,349	1.3128	-2.41%
1997-05-01	0	0.415	0.410	0.415	0.400	0.415	2,837,000	1,161,170	0.4093	1.335	1.318	1.335	1.286	1.335	882,232	1.3162	5.06%
1997-04-30	0	0.395	0.390	0.400	0.390	0.395	2,224,000	873,340	0.3927	1.270	1.254	1.286	1.254	1.270	691,605	1.2628	1.28%
1997-04-29	0	0.390	0.390	0.395	0.390	0.400	2,661,000	1,054,180	0.3962	1.254	1.254	1.270	1.254	1.286	827,500	1.2739	-2.50%
1997-04-28	0	0.400	0.400	0.405	0.395	0.400	815,000	325,460	0.3993	1.286	1.286	1.302	1.270	1.286	253,443	1.2842	0.00%
1997-04-25	0	0.400	0.400	0.405	0.400	0.400	1,492,000	596,800	0.4000	1.286	1.286	1.302	1.286	1.286	463,972	1.2863	0.00%
1997-04-24	0	0.400	0.400	0.405	0.400	0.410	1,030,000	417,450	0.4053	1.286	1.286	1.302	1.286	1.318	320,303	1.3033	-2.44%
1997-04-23	0	0.410	0.405	0.410	0.405	0.410	1,587,000	650,350	0.4098	1.318	1.302	1.318	1.302	1.318	493,515	1.3178	1.23%
1997-04-22	0	0.405	0.400	0.405	0.400	0.405	1,080,469	434,714	0.4023	1.302	1.286	1.302	1.286	1.302	335,997	1.2938	1.25%
1997-04-21	0	0.400	0.400	0.410	0.395	0.400	529,000	210,390	0.3977	1.286	1.286	1.318	1.270	1.286	164,505	1.2789	1.27%
1997-04-18	0	0.395	0.395	0.400	0.390	0.395	851,000	336,040	0.3949	1.270	1.270	1.286	1.254	1.270	264,638	1.2698	0.00%
1997-04-17	0	0.395	0.390	0.400	0.390	0.400	723,000	285,480	0.3949	1.270	1.254	1.286	1.254	1.286	224,834	1.2697	0.00%
1997-04-16	0	0.395	0.390	0.395	0.390	0.395	340,000	133,850	0.3937	1.270	1.254	1.270	1.254	1.270	105,731	1.2659	1.28%
1997-04-15	0	0.390	0.390	0.395	0.390	0.400	590,000	232,750	0.3945	1.254	1.254	1.270	1.254	1.286	183,474	1.2686	0.00%
1997-04-14	0	0.390	0.390	0.395	0.390	0.395	580,000	226,350	0.3903	1.254	1.254	1.270	1.254	1.270	180,365	1.2550	-1.27%
1997-04-11	0	0.395	0.395	0.400	0.395	0.400	1,592,000	632,290	0.3972	1.270	1.270	1.286	1.270	1.286	495,070	1.2772	0.00%
1997-04-10	0	0.395	0.395	0.400	0.395	0.405	676,000	268,670	0.3974	1.270	1.270	1.286	1.270	1.302	210,218	1.2781	-1.25%
1997-04-09	0	0.400	0.400	0.405	0.400	0.405	558,000	224,200	0.4018	1.286	1.286	1.302	1.286	1.302	173,523	1.2920	-1.23%
1997-04-08	0	0.405	0.405	0.410	0.400	0.405	726,000	292,330	0.4027	1.302	1.302	1.318	1.286	1.302	225,767	1.2948	1.25%
1997-04-07	0	0.400	0.395	0.405	0.395	0.400	396,000	158,320	0.3998	1.286	1.270	1.302	1.270	1.286	123,146	1.2856	-1.23%
1997-04-04	0	0.405	0.395	0.405	0.395	0.405	868,000	349,890	0.4031	1.302	1.270	1.302	1.270	1.302	269,925	1.2962	0.00%
1997-04-03	0	0.405	0.395	0.405	0.400	0.410	1,060,000	426,330	0.4022	1.302	1.270	1.302	1.286	1.318	329,632	1.2934	1.25%
1997-04-02	0	0.400	0.400	0.410	0.400	0.400	354,000	141,600	0.4000	1.286	1.286	1.318	1.286	1.286	110,085	1.2863	0.00%
1997-04-01	0	0.400	0.395	0.405	0.390	0.410	476,000	191,110	0.4015	1.286	1.270	1.302	1.254	1.318	148,023	1.2911	-2.44%
1997-03-27	0	0.410	0.410	0.415	0.410	0.420	1,624,000	673,940	0.4150	1.318	1.318	1.335	1.318	1.351	505,021	1.3345	-2.38%
1997-03-26	0	0.420	0.420	0.425	0.415	0.420	450,000	188,350	0.4186	1.351	1.351	1.367	1.335	1.351	139,938	1.3460	0.00%
1997-03-25	0	0.420	0.420	0.425	0.420	0.425	1,110,000	467,850	0.4215	1.351	1.351	1.367	1.351	1.367	345,181	1.3554	-1.18%
1997-03-24	0	0.425	0.425	0.430	0.425	0.430	1,050,000	450,000	0.4286	1.367	1.367	1.383	1.367	1.383	326,522	1.3782	-3.41%
1997-03-21	0	0.440	0.425	0.445	0.410	0.440	4,804,000	2,037,050	0.4240	1.415	1.367	1.431	1.318	1.415	1,493,917	1.3636	6.02%
1997-03-20	0	0.415	0.410	0.420	0.415	0.435	2,288,000	971,820	0.4247	1.335	1.318	1.351	1.335	1.399	711,507	1.3659	-3.49%
1997-03-19	0	0.430	0.425	0.430	0.425	0.440	3,191,000	1,380,970	0.4328	1.383	1.367	1.383	1.367	1.415	992,316	1.3917	0.00%
1997-03-18	0	0.430	0.430	0.435	0.430	0.445	5,541,000	2,427,010	0.4380	1.383	1.383	1.399	1.383	1.431	1,723,104	1.4085	1.18%
1997-03-17	0	0.425	0.425	0.435	0.415	0.435	1,794,000	765,190	0.4265	1.367	1.367	1.399	1.335	1.399	557,886	1.3716	4.94%
1997-03-14	0	0.405	0.405	0.410	0.400	0.415	1,320,000	535,700	0.4058	1.302	1.302	1.318	1.286	1.335	410,485	1.3050	-3.57%
1997-03-13	0	0.420	0.415	0.420	0.415	0.430	3,807,000	1,603,550	0.4212	1.351	1.335	1.351	1.335	1.383	1,183,876	1.3545	-2.33%
1997-03-12	0	0.430	0.425	0.430	0.425	0.450	5,194,000	2,264,100	0.4359	1.383	1.367	1.383	1.367	1.447	1,615,196	1.4017	-3.37%
1997-03-11	0	0.445	0.440	0.450	0.430	0.450	13,577,000	5,993,450	0.4414	1.431	1.415	1.447	1.383	1.447	4,222,087	1.4195	3.49%
1997-03-10	0	0.430	0.425	0.430	0.410	0.435	10,763,014	4,583,526	0.4259	1.383	1.367	1.383	1.318	1.399	3,347,012	1.3694	6.17%
1997-03-07	0	0.405	0.400	0.410	0.400	0.410	5,688,908	2,303,715	0.4049	1.302	1.286	1.318	1.286	1.318	1,769,100	1.3022	1.25%
1997-03-06	0	0.400	0.390	0.405	0.390	0.410	7,006,000	2,821,600	0.4027	1.286	1.254	1.302	1.254	1.318	2,178,680	1.2951	0.00%
1997-03-05	0	0.400	0.395	0.400	0.380	0.405	3,640,000	1,440,960	0.3959	1.286	1.270	1.286	1.222	1.302	1,131,943	1.2730	5.26%
1997-03-04	0	0.380	0.380	0.385	0.380	0.385	1,231,000	469,660	0.3815	1.222	1.222	1.238	1.222	1.238	382,808	1.2269	-1.30%
1997-03-03	0	0.385	0.385	0.390	0.370	0.400	1,275,000	494,860	0.3881	1.238	1.238	1.254	1.190	1.286	396,491	1.2481	-1.28%
1997-02-28	0	0.390	0.385	0.395	0.385	0.395	1,682,000	650,070	0.3865	1.254	1.238	1.270	1.238	1.270	523,057	1.2428	2.63%
1997-02-27	0	0.380	0.380	0.395	0.380	0.400	2,740,000	1,056,550	0.3856	1.222	1.222	1.270	1.222	1.286	852,067	1.2400	-3.80%
1997-02-26	0	0.395	0.390	0.395	0.390	0.400	2,851,000	1,134,320	0.3979	1.270	1.254	1.270	1.254	1.286	886,585	1.2794	1.28%
1997-02-25	0	0.390	0.385	0.390	0.380	0.390	1,468,454	565,865	0.3853	1.254	1.238	1.254	1.222	1.254	456,650	1.2392	4.00%
1997-02-24	0	0.375	0.375	0.380	0.370	0.380	195,000	73,170	0.3752	1.206	1.206	1.222	1.190	1.222	60,640	1.2066	1.35%
1997-02-21	0	0.370	0.365	0.375	0.370	0.375	1,384,000	515,510	0.3725	1.190	1.174	1.206	1.190	1.206	430,387	1.1978	-1.33%
1997-02-20	0	0.375	0.370	0.375	0.370	0.380	1,060,000	397,550	0.3750	1.206	1.190	1.206	1.190	1.222	329,632	1.2060	0.00%
1997-02-19	0	0.375	0.375	0.380	0.360	0.380	662,000	250,290	0.3781	1.206	1.206	1.222	1.158	1.222	205,864	1.2158	-1.32%
1997-02-18	0	0.380	0.375	0.380	0.375	0.390	605,000	230,120	0.3804	1.222	1.206	1.222	1.206	1.254	188,139	1.2231	-1.30%
1997-02-17	0	0.385	0.385	0.395	0.380	0.395	389,000	151,190	0.3887	1.238	1.238	1.270	1.222	1.270	120,969	1.2498	-1.28%
1997-02-14	0	0.390	0.380	0.395	0.375	0.390	660,000	252,950	0.3833	1.254	1.222	1.270	1.206	1.254	205,243	1.2324	1.30%
1997-02-13	0	0.385	0.385	0.395	0.385	0.390	80,000	31,100	0.3888	1.238	1.238	1.270	1.238	1.254	24,878	1.2501	0.00%
1997-02-12	0	0.385	0.380	0.395	0.385	0.390	240,000	93,400	0.3892	1.238	1.222	1.270	1.238	1.254	74,634	1.2514	0.00%
1997-02-11	0	0.385	0.385	0.395	0.385	0.400	990,000	386,600	0.3905	1.238	1.238	1.270	1.238	1.286	307,864	1.2558	-2.53%
1997-02-10	0	0.395	0.380	0.395	0.380	0.400	300,000	116,000	0.3867	1.270	1.222	1.270	1.222	1.286	93,292	1.2434	3.95%
1997-02-05	0	0.380	0.380	0.385	0.380	0.385	1,030,000	393,150	0.3817	1.222	1.222	1.238	1.222	1.238	320,303	1.2274	0.00%
1997-02-04	0	0.380	0.380	0.385	0.380	0.390	1,160,000	447,150	0.3855	1.222	1.222	1.238	1.222	1.254	360,729	1.2396	-1.30%
1997-02-03	0	0.385	0.385	0.390	0.385	0.395	1,238,000	484,610	0.3914	1.238	1.238	1.254	1.238	1.270	384,985	1.2588	0.00%
1997-01-31	0	0.385	0.385	0.395	0.385	0.395	775,318	301,614	0.3890	1.238	1.238	1.270	1.238	1.270	241,103	1.2510	0.00%
1997-01-30	0	0.385	0.385	0.395	0.385	0.390	1,847,000	717,270	0.3883	1.238	1.238	1.270	1.238	1.254	574,368	1.2488	-1.28%
1997-01-29	0	0.390	0.390	0.395	0.385	0.390	325,090	125,502	0.3861	1.254	1.254	1.270	1.238	1.254	101,094	1.2414	1.30%
1997-01-28	0	0.385	0.385	0.395	0.385	0.395	2,290,000	890,850	0.3890	1.238	1.238	1.270	1.238	1.270	712,129	1.2510	-1.28%
1997-01-27	0	0.390	0.390	0.400	0.390	0.400	900,000	355,630	0.3951	1.254	1.254	1.286	1.254	1.286	279,876	1.2707	-1.27%
1997-01-24	0	0.395	0.395	0.400	0.395	0.400	1,909,136	754,580	0.3952	1.270	1.270	1.286	1.270	1.286	593,691	1.2710	-1.25%
1997-01-23	0	0.400	0.400	0.405	0.400	0.405	5,238,000	2,111,040	0.4030	1.286	1.286	1.302	1.286	1.302	1,628,879	1.2960	-1.23%
1997-01-22	0	0.405	0.405	0.410	0.405	0.420	4,719,000	1,932,540	0.4095	1.302	1.302	1.318	1.302	1.351	1,467,484	1.3169	0.00%
1997-01-21	0	0.405	0.400	0.410	0.400	0.435	16,108,362	6,800,785	0.4222	1.302	1.286	1.318	1.286	1.399	5,009,273	1.3576	1.25%
1997-01-20	0	0.400	0.395	0.405	0.395	0.405	7,176,000	2,852,500	0.3975	1.286	1.270	1.302	1.270	1.302	2,231,546	1.2783	0.00%
1997-01-17	0	0.400	0.400	0.405	0.395	0.405	4,884,000	1,956,000	0.4005	1.286	1.286	1.302	1.270	1.302	1,518,795	1.2879	1.27%
1997-01-16	0	0.395	0.395	0.400	0.395	0.400	1,688,000	670,550	0.3972	1.270	1.270	1.286	1.270	1.286	524,923	1.2774	-2.47%
1997-01-15	0	0.405	0.400	0.405	0.400	0.405	2,310,000	933,950	0.4043	1.302	1.286	1.302	1.286	1.302	718,349	1.3001	0.00%
1997-01-14	0	0.405	0.400	0.405	0.400	0.410	1,528,000	619,300	0.4053	1.302	1.286	1.302	1.286	1.318	475,167	1.3033	0.00%
1997-01-13	0	0.405	0.405	0.410	0.400	0.410	2,001,000	810,070	0.4048	1.302	1.302	1.318	1.286	1.318	622,258	1.3018	1.25%
1997-01-10	0	0.400	0.395	0.400	0.395	0.415	8,316,000	3,339,020	0.4015	1.286	1.270	1.286	1.270	1.335	2,586,056	1.2912	-3.61%
1997-01-09	0	0.415	0.410	0.420	0.415	0.420	1,927,454	801,296	0.4157	1.335	1.318	1.351	1.335	1.351	599,387	1.3369	-1.19%
1997-01-08	0	0.420	0.415	0.420	0.410	0.430	7,192,000	3,049,240	0.4240	1.351	1.335	1.351	1.318	1.383	2,236,521	1.3634	-1.18%
1997-01-07	0	0.425	0.420	0.425	0.420	0.430	4,666,000	1,981,700	0.4247	1.367	1.351	1.367	1.351	1.383	1,451,002	1.3657	2.41%
1997-01-06	0	0.415	0.415	0.420	0.415	0.415	1,918,000	795,720	0.4149	1.335	1.335	1.351	1.335	1.335	596,447	1.3341	0.00%
1997-01-03	0	0.415	0.415	0.420	0.410	0.420	1,664,000	690,610	0.4150	1.335	1.335	1.351	1.318	1.351	517,460	1.3346	-1.19%
1997-01-02	0	0.420	0.415	0.425	0.420	0.430	1,674,000	704,430	0.4208	1.351	1.335	1.367	1.351	1.383	520,570	1.3532	-2.33%
1996-12-31	0	0.430	0.425	0.440	0.420	0.430	1,102,908	469,693	0.4259	1.383	1.367	1.415	1.351	1.383	342,975	1.3695	1.18%
1996-12-30	0	0.425	0.420	0.425	0.420	0.430	1,844,000	781,660	0.4239	1.367	1.351	1.367	1.351	1.383	573,435	1.3631	-1.16%
1996-12-27	0	0.430	0.430	0.435	0.430	0.440	489,000	212,570	0.4347	1.383	1.383	1.399	1.383	1.415	152,066	1.3979	0.00%
1996-12-24	0	0.430	0.430	0.435	0.430	0.435	723,000	312,720	0.4325	1.383	1.383	1.399	1.383	1.399	224,834	1.3909	0.00%
1996-12-23	0	0.430	0.430	0.440	0.430	0.435	1,530,000	662,680	0.4331	1.383	1.383	1.415	1.383	1.399	475,789	1.3928	-1.15%
1996-12-20	0	0.435	0.435	0.440	0.430	0.435	698,000	301,490	0.4319	1.399	1.399	1.415	1.383	1.399	217,059	1.3890	-1.14%
1996-12-19	0	0.440	0.435	0.440	0.440	0.440	801,000	352,410	0.4400	1.415	1.399	1.415	1.415	1.415	249,090	1.4148	0.00%
1996-12-18	0	0.440	0.440	0.445	0.435	0.450	1,640,000	727,150	0.4434	1.415	1.415	1.431	1.399	1.447	509,997	1.4258	-1.12%
1996-12-17	0	0.445	0.440	0.445	0.430	0.445	2,453,000	1,073,470	0.4376	1.431	1.415	1.431	1.383	1.431	762,818	1.4072	2.30%
1996-12-16	0	0.435	0.435	0.440	0.435	0.445	1,101,681	483,739	0.4391	1.399	1.399	1.415	1.399	1.431	342,594	1.4120	-2.25%
1996-12-13	0	0.445	0.445	0.450	0.440	0.455	1,047,454	469,016	0.4478	1.431	1.431	1.447	1.415	1.463	325,730	1.4399	-2.20%
1996-12-12	0	0.455	0.450	0.460	0.430	0.455	3,257,705	1,448,882	0.4448	1.463	1.447	1.479	1.383	1.463	1,013,060	1.4302	1.11%
1996-12-11	0	0.450	0.445	0.455	0.440	0.470	2,262,541	1,040,831	0.4600	1.447	1.431	1.463	1.415	1.511	703,590	1.4793	-4.26%
1996-12-10	0	0.470	0.465	0.470	0.470	0.490	2,396,000	1,143,200	0.4771	1.511	1.495	1.511	1.511	1.576	745,092	1.5343	-1.05%
1996-12-09	0	0.475	0.470	0.475	0.450	0.475	3,344,000	1,543,090	0.4615	1.527	1.511	1.527	1.447	1.527	1,039,895	1.4839	6.74%
1996-12-06	0	0.445	0.445	0.450	0.440	0.460	5,965,541	2,690,963	0.4511	1.431	1.431	1.447	1.415	1.479	1,855,125	1.4506	-3.26%
1996-12-05	0	0.460	0.460	0.465	0.455	0.470	5,112,000	2,394,080	0.4683	1.479	1.479	1.495	1.463	1.511	1,589,696	1.5060	-2.13%
1996-12-04	0	0.470	0.465	0.470	0.465	0.490	5,862,000	2,761,350	0.4711	1.511	1.495	1.511	1.495	1.576	1,822,927	1.5148	-5.05%
1996-12-03	0	0.495	0.495	0.500	0.470	0.500	2,544,181	1,239,553	0.4872	1.592	1.592	1.608	1.511	1.608	791,173	1.5667	5.32%
1996-12-02	0	0.470	0.470	0.475	0.465	0.470	820,000	385,300	0.4699	1.511	1.511	1.527	1.495	1.511	254,998	1.5110	0.00%
1996-11-29	0	0.470	0.470	0.475	0.470	0.475	1,520,045	715,989	0.4710	1.511	1.511	1.527	1.511	1.527	472,694	1.5147	-1.05%
1996-11-28	0	0.475	0.475	0.480	0.475	0.485	1,825,227	875,870	0.4799	1.527	1.527	1.544	1.527	1.560	567,597	1.5431	0.00%
1996-11-27	0	0.475	0.475	0.480	0.475	0.480	1,038,000	497,900	0.4797	1.527	1.527	1.544	1.527	1.544	322,790	1.5425	-1.04%
1996-11-26	0	0.480	0.475	0.480	0.480	0.500	2,688,000	1,308,840	0.4869	1.544	1.527	1.544	1.544	1.608	835,897	1.5658	-2.04%
1996-11-25	0	0.490	0.485	0.495	0.470	0.510	5,758,904	2,848,215	0.4946	1.576	1.560	1.592	1.511	1.640	1,790,866	1.5904	-2.00%
1996-11-22	0	0.500	0.495	0.500	0.470	0.520	12,972,851	6,457,241	0.4978	1.608	1.592	1.608	1.511	1.672	4,034,213	1.6006	8.70%
1996-11-21	0	0.460	0.455	0.470	0.450	0.480	4,538,000	2,125,030	0.4683	1.479	1.463	1.511	1.447	1.544	1,411,198	1.5058	1.10%
1996-11-20	0	0.455	0.455	0.465	0.455	0.470	731,000	336,170	0.4599	1.463	1.463	1.495	1.463	1.511	227,322	1.4788	-1.09%
1996-11-19	0	0.460	0.455	0.465	0.460	0.465	695,000	320,440	0.4611	1.479	1.463	1.495	1.479	1.495	216,127	1.4826	1.10%
1996-11-18	0	0.455	0.455	0.470	0.450	0.465	1,196,000	549,950	0.4598	1.463	1.463	1.511	1.447	1.495	371,924	1.4787	-2.15%
1996-11-15	0	0.465	0.460	0.465	0.465	0.475	1,304,317	608,896	0.4668	1.495	1.479	1.495	1.495	1.527	405,608	1.5012	1.09%
1996-11-14	0	0.460	0.460	0.470	0.460	0.460	1,108,000	509,620	0.4599	1.479	1.479	1.511	1.479	1.479	344,559	1.4791	0.00%
1996-11-13	0	0.460	0.455	0.465	0.455	0.460	506,000	232,730	0.4599	1.479	1.463	1.495	1.463	1.479	157,353	1.4790	0.00%
1996-11-12	0	0.460	0.460	0.470	0.445	0.470	1,256,000	569,870	0.4537	1.479	1.479	1.511	1.431	1.511	390,583	1.4590	3.37%
1996-11-11	0	0.445	0.445	0.450	0.445	0.450	899,000	402,850	0.4481	1.431	1.431	1.447	1.431	1.447	279,565	1.4410	-2.20%
1996-11-08	0	0.455	0.455	0.460	0.450	0.470	694,000	322,700	0.4650	1.463	1.463	1.479	1.447	1.511	215,816	1.4953	-2.15%
1996-11-07	0	0.465	0.465	0.470	0.465	0.475	2,009,046	944,209	0.4700	1.495	1.495	1.511	1.495	1.527	624,760	1.5113	-1.06%
1996-11-06	0	0.470	0.465	0.470	0.465	0.470	2,526,000	1,177,700	0.4662	1.511	1.495	1.511	1.495	1.511	785,519	1.4993	1.08%
1996-11-05	0	0.465	0.460	0.465	0.465	0.475	3,142,000	1,481,480	0.4715	1.495	1.479	1.495	1.495	1.527	977,079	1.5162	-2.11%
1996-11-04	0	0.475	0.470	0.480	0.475	0.485	4,625,633	2,212,651	0.4783	1.527	1.511	1.544	1.527	1.560	1,438,449	1.5382	-1.04%
1996-11-01	0	0.480	0.480	0.485	0.480	0.495	3,830,000	1,868,300	0.4878	1.544	1.544	1.560	1.544	1.592	1,191,028	1.5686	-1.03%
1996-10-31	0	0.485	0.480	0.485	0.480	0.495	2,920,000	1,426,600	0.4886	1.560	1.544	1.560	1.544	1.592	908,043	1.5711	-2.02%
1996-10-30	0	0.495	0.490	0.495	0.485	0.500	2,270,273	1,113,596	0.4905	1.592	1.576	1.592	1.560	1.608	705,995	1.5773	2.06%
1996-10-29	0	0.485	0.480	0.490	0.480	0.490	2,097,045	1,013,531	0.4833	1.560	1.544	1.576	1.544	1.576	652,125	1.5542	0.00%
1996-10-28	0	0.485	0.480	0.485	0.480	0.495	2,097,525	1,018,066	0.4854	1.560	1.544	1.560	1.544	1.592	652,275	1.5608	-2.02%
1996-10-25	0	0.495	0.490	0.495	0.485	0.510	6,351,707	3,139,805	0.4943	1.592	1.576	1.592	1.560	1.640	1,975,212	1.5896	-1.00%
1996-10-24	0	0.500	0.500	0.510	0.470	0.530	30,061,493	15,043,260	0.5004	1.608	1.608	1.640	1.511	1.704	9,348,327	1.6092	5.26%
1996-10-23	0	0.475	0.475	0.480	0.455	0.480	2,641,685	1,246,128	0.4717	1.527	1.527	1.544	1.463	1.544	821,494	1.5169	2.15%
1996-10-22	0	0.465	0.465	0.470	0.465	0.475	1,312,000	613,940	0.4679	1.495	1.495	1.511	1.495	1.527	407,997	1.5048	-3.12%
1996-10-18	0	0.480	0.480	0.485	0.455	0.480	4,344,000	2,049,420	0.4718	1.544	1.544	1.560	1.463	1.544	1,350,869	1.5171	2.13%
1996-10-17	0	0.470	0.465	0.470	0.440	0.470	5,186,000	2,382,700	0.4594	1.511	1.495	1.511	1.415	1.511	1,612,708	1.4775	1.08%
1996-10-16	0	0.465	0.465	0.470	0.465	0.475	1,982,000	928,880	0.4687	1.495	1.495	1.511	1.495	1.527	616,349	1.5071	-1.06%
1996-10-15	0	0.470	0.470	0.475	0.465	0.475	2,880,000	1,360,780	0.4725	1.511	1.511	1.527	1.495	1.527	895,604	1.5194	-1.05%
1996-10-14	0	0.475	0.470	0.480	0.470	0.490	3,845,000	1,843,120	0.4794	1.527	1.511	1.544	1.511	1.576	1,195,693	1.5415	-3.06%
1996-10-11	0	0.490	0.485	0.490	0.450	0.495	10,672,000	5,131,680	0.4809	1.576	1.560	1.576	1.447	1.592	3,318,709	1.5463	8.89%
1996-10-10	0	0.450	0.445	0.450	0.430	0.450	3,868,000	1,699,460	0.4394	1.447	1.431	1.447	1.383	1.447	1,202,845	1.4129	7.14%
1996-10-09	0	0.420	0.415	0.425	0.410	0.430	5,728,000	2,416,980	0.4220	1.351	1.335	1.367	1.318	1.383	1,781,256	1.3569	2.44%
1996-10-08	0	0.410	0.405	0.410	0.405	0.430	5,694,000	2,366,880	0.4157	1.318	1.302	1.318	1.302	1.383	1,770,683	1.3367	-4.65%
1996-10-07	0	0.430	0.425	0.430	0.425	0.435	2,210,000	946,940	0.4285	1.383	1.367	1.383	1.367	1.399	687,251	1.3779	1.18%
1996-10-04	0	0.425	0.425	0.430	0.425	0.430	1,712,000	729,050	0.4258	1.367	1.367	1.383	1.367	1.383	532,387	1.3694	0.00%
1996-10-03	0	0.425	0.430	0.435	0.425	0.440	3,204,000	1,386,600	0.4328	1.367	1.383	1.399	1.367	1.415	996,359	1.3917	-2.30%
1996-10-02	0	0.435	0.430	0.440	0.425	0.445	2,354,000	1,031,830	0.4383	1.399	1.383	1.415	1.367	1.431	732,032	1.4095	-3.33%
1996-10-01	0	0.450	0.450	0.455	0.445	0.470	3,238,000	1,474,050	0.4552	1.447	1.447	1.463	1.431	1.511	1,006,932	1.4639	-3.23%
1996-09-30	0	0.465	0.460	0.465	0.445	0.470	8,464,000	3,862,640	0.4564	1.495	1.479	1.495	1.431	1.511	2,632,080	1.4675	5.68%
1996-09-27	0	0.440	0.435	0.440	0.430	0.440	1,818,000	790,580	0.4349	1.415	1.399	1.415	1.383	1.415	565,350	1.3984	2.33%
1996-09-26	0	0.430	0.425	0.440	0.415	0.430	588,000	248,520	0.4227	1.383	1.367	1.415	1.335	1.383	182,852	1.3591	4.88%
1996-09-25	0	0.410	0.410	0.420	0.400	0.415	484,001	197,930	0.4089	1.318	1.318	1.351	1.286	1.335	150,511	1.3150	-2.38%
1996-09-24	0	0.420	0.420	0.425	0.410	0.420	454,000	187,990	0.4141	1.351	1.351	1.367	1.318	1.351	141,182	1.3315	1.20%
1996-09-23	0	0.415	0.410	0.420	0.410	0.420	1,390,000	572,950	0.4122	1.335	1.318	1.351	1.318	1.351	432,253	1.3255	3.75%
1996-09-20	0	0.425	0.425	0.430	0.420	0.445	8,076,000	3,453,300	0.4276	1.286	1.286	1.301	1.271	1.347	2,668,386	1.2942	-2.30%
1996-09-19	0	0.435	0.435	0.450	0.415	0.450	3,704,000	1,597,560	0.4313	1.317	1.317	1.362	1.256	1.362	1,223,836	1.3054	3.57%
1996-09-18	0	0.420	0.420	0.430	0.420	0.445	1,798,000	771,380	0.4290	1.271	1.271	1.301	1.271	1.347	594,076	1.2985	-1.18%
1996-09-17	0	0.425	0.420	0.430	0.420	0.425	710,000	298,710	0.4207	1.286	1.271	1.301	1.271	1.286	234,591	1.2733	0.00%
1996-09-16	0	0.425	0.425	0.430	0.415	0.425	920,000	388,210	0.4220	1.286	1.286	1.301	1.256	1.286	303,977	1.2771	0.00%
1996-09-13	0	0.425	0.420	0.440	0.420	0.430	1,354,000	573,910	0.4239	1.286	1.271	1.332	1.271	1.301	447,374	1.2828	0.00%
1996-09-12	0	0.425	0.420	0.425	0.420	0.425	2,200,000	931,510	0.4234	1.286	1.271	1.286	1.271	1.286	726,901	1.2815	-1.16%
1996-09-11	0	0.430	0.425	0.430	0.420	0.430	818,000	350,780	0.4288	1.301	1.286	1.301	1.271	1.301	270,275	1.2979	-1.15%
1996-09-10	0	0.435	0.430	0.440	0.425	0.435	1,592,000	683,670	0.4294	1.317	1.301	1.332	1.286	1.317	526,012	1.2997	0.00%
1996-09-09	0	0.435	0.425	0.435	0.420	0.435	1,482,000	635,630	0.4289	1.317	1.286	1.317	1.271	1.317	489,667	1.2981	3.57%
1996-09-06	0	0.420	0.420	0.425	0.420	0.425	1,342,000	567,250	0.4227	1.271	1.271	1.286	1.271	1.286	443,409	1.2793	-1.18%
1996-09-05	0	0.425	0.420	0.430	0.410	0.425	3,446,000	1,446,330	0.4197	1.286	1.271	1.301	1.241	1.286	1,138,591	1.2703	0.00%
1996-09-04	0	0.425	0.420	0.425	0.415	0.470	6,792,000	2,913,890	0.4290	1.286	1.271	1.286	1.256	1.422	2,244,140	1.2984	-21.30%
1996-09-03	1	0.540	-	-	-	-	0	0	-	1.634	-	-	-	-	0	-	0.00%
1996-09-02	0	0.540	0.530	0.550	0.540	0.540	320,000	172,800	0.5400	1.634	1.604	1.665	1.634	1.634	105,731	1.6343	-1.82%
1996-08-30	0	0.550	0.540	0.550	0.540	0.550	620,000	337,200	0.5439	1.665	1.634	1.665	1.634	1.665	204,854	1.6461	-1.79%
1996-08-29	0	0.560	0.550	0.560	0.550	0.560	704,000	394,000	0.5597	1.695	1.665	1.695	1.665	1.695	232,608	1.6938	3.70%
1996-08-28	0	0.540	0.540	0.550	0.530	0.550	646,000	348,580	0.5396	1.634	1.634	1.665	1.604	1.665	213,444	1.6331	-1.82%
1996-08-27	0	0.550	0.550	0.570	0.550	0.550	130,000	71,500	0.5500	1.665	1.665	1.725	1.665	1.665	42,953	1.6646	-1.79%
1996-08-23	0	0.560	0.560	0.570	0.540	0.560	666,000	366,420	0.5502	1.695	1.695	1.725	1.634	1.695	220,053	1.6651	0.00%
1996-08-22	0	0.560	0.550	0.560	0.550	0.560	272,000	152,280	0.5599	1.695	1.665	1.695	1.665	1.695	89,871	1.6944	1.82%
1996-08-21	0	0.550	0.550	0.560	0.550	0.560	832,000	459,600	0.5524	1.665	1.665	1.695	1.665	1.695	274,901	1.6719	-1.79%
1996-08-20	0	0.560	0.560	0.580	0.560	0.570	506,000	283,960	0.5612	1.695	1.695	1.755	1.695	1.725	167,187	1.6985	-1.75%
1996-08-19	0	0.570	0.570	0.590	0.560	0.590	890,000	508,760	0.5716	1.725	1.725	1.786	1.695	1.786	294,064	1.7301	-1.72%
1996-08-16	0	0.580	0.570	0.580	0.560	0.580	1,068,000	615,460	0.5763	1.755	1.725	1.755	1.695	1.755	352,877	1.7441	1.75%
1996-08-15	0	0.570	0.570	0.580	0.560	0.580	1,200,000	679,600	0.5663	1.725	1.725	1.755	1.695	1.755	396,491	1.7140	-1.72%
1996-08-14	0	0.580	0.570	0.580	0.550	0.580	3,356,000	1,911,820	0.5697	1.755	1.725	1.755	1.665	1.755	1,108,854	1.7241	0.00%
1996-08-13	0	0.580	0.560	0.570	0.560	0.600	8,722,000	5,148,680	0.5903	1.755	1.695	1.725	1.695	1.816	2,881,830	1.7866	-13.43%
1996-08-12	0	0.670	0.660	0.670	0.660	0.680	1,324,000	887,480	0.6703	2.028	1.998	2.028	1.998	2.058	437,462	2.0287	-1.47%
1996-08-09	0	0.680	0.680	0.690	0.680	0.680	330,000	224,400	0.6800	2.058	2.058	2.088	2.058	2.058	109,035	2.0581	0.00%
1996-08-08	0	0.680	0.670	0.690	0.670	0.680	606,000	408,580	0.6742	2.058	2.028	2.088	2.028	2.058	200,228	2.0406	0.00%
1996-08-07	0	0.680	0.680	0.690	0.670	0.680	98,000	66,560	0.6792	2.058	2.058	2.088	2.028	2.058	32,380	2.0556	0.00%
1996-08-06	0	0.680	0.680	0.690	0.660	0.680	396,000	265,480	0.6704	2.058	2.058	2.088	1.998	2.058	130,842	2.0290	1.49%
1996-08-05	0	0.670	0.670	0.690	0.660	0.690	254,000	174,960	0.6888	2.028	2.028	2.088	1.998	2.088	83,924	2.0847	-1.47%
1996-08-02	0	0.680	0.670	0.690	0.680	0.680	230,000	156,400	0.6800	2.058	2.028	2.088	2.058	2.058	75,994	2.0581	0.00%
1996-08-01	0	0.680	0.670	0.690	0.680	0.680	330,000	224,400	0.6800	2.058	2.028	2.088	2.058	2.058	109,035	2.0581	0.00%
1996-07-31	0	0.680	0.680	0.690	0.670	0.680	350,000	237,980	0.6799	2.058	2.058	2.088	2.028	2.058	115,643	2.0579	1.49%
1996-07-30	0	0.670	0.660	0.680	0.670	0.670	30,000	20,100	0.6700	2.028	1.998	2.058	2.028	2.028	9,912	2.0278	0.00%
1996-07-29	0	0.670	0.660	0.670	0.670	0.680	970,000	656,000	0.6763	2.028	1.998	2.028	2.028	2.058	320,497	2.0468	-2.90%
1996-07-26	0	0.690	0.680	0.700	0.690	0.690	368,000	253,920	0.6900	2.088	2.058	2.119	2.088	2.088	121,591	2.0883	0.00%
1996-07-25	0	0.690	0.690	0.700	0.690	0.700	710,000	494,500	0.6965	2.088	2.088	2.119	2.088	2.119	234,591	2.1079	-1.43%
1996-07-24	0	0.700	0.700	0.710	0.700	0.710	250,000	175,200	0.7008	2.119	2.119	2.149	2.119	2.149	82,602	2.1210	-1.41%
1996-07-23	0	0.710	0.700	0.720	0.700	0.710	1,040,000	738,180	0.7098	2.149	2.119	2.179	2.119	2.149	343,626	2.1482	0.00%
1996-07-22	0	0.710	0.710	0.720	0.710	0.720	904,000	650,680	0.7198	2.149	2.149	2.179	2.149	2.179	298,690	2.1784	-1.39%
1996-07-19	0	0.720	0.710	0.720	0.710	0.720	2,412,000	1,736,040	0.7198	2.179	2.149	2.179	2.149	2.179	796,947	2.1784	0.00%
1996-07-18	0	0.720	0.720	0.730	0.720	0.750	970,000	710,000	0.7320	2.179	2.179	2.209	2.179	2.270	320,497	2.2153	-2.70%
1996-07-17	0	0.740	0.740	0.750	0.740	0.770	6,100,000	4,620,100	0.7574	2.240	2.240	2.270	2.240	2.330	2,015,497	2.2923	1.37%
1996-07-16	0	0.730	0.730	0.740	0.700	0.750	4,076,000	2,984,300	0.7322	2.209	2.209	2.240	2.119	2.270	1,346,748	2.2159	4.29%
1996-07-15	0	0.700	0.700	0.710	0.700	0.710	310,000	217,900	0.7029	2.119	2.119	2.149	2.119	2.149	102,427	2.1274	-1.41%
1996-07-12	0	0.710	0.710	0.720	0.700	0.710	799,000	564,790	0.7069	2.149	2.149	2.179	2.119	2.149	263,997	2.1394	-1.39%
1996-07-11	0	0.720	0.710	0.730	0.710	0.730	822,500	594,260	0.7225	2.179	2.149	2.209	2.149	2.209	271,762	2.1867	0.00%
1996-07-10	0	0.720	0.710	0.720	0.710	0.720	254,000	180,360	0.7101	2.179	2.149	2.179	2.149	2.179	83,924	2.1491	1.41%
1996-07-09	0	0.710	0.710	0.720	0.710	0.730	224,000	161,180	0.7196	2.149	2.149	2.179	2.149	2.209	74,012	2.1778	-1.39%
1996-07-08	0	0.720	0.710	0.720	0.710	0.720	612,000	436,140	0.7126	2.179	2.149	2.179	2.149	2.179	202,211	2.1569	2.86%
1996-07-05	0	0.700	0.700	0.710	0.690	0.710	360,000	252,500	0.7014	2.119	2.119	2.149	2.088	2.149	118,947	2.1228	0.00%
1996-07-04	0	0.700	0.700	0.710	0.700	0.710	230,000	162,420	0.7062	2.119	2.119	2.149	2.119	2.149	75,994	2.1373	-2.78%
1996-07-03	0	0.720	0.710	0.720	0.710	0.730	566,000	408,360	0.7215	2.179	2.149	2.179	2.149	2.209	187,012	2.1836	0.00%
1996-07-02	0	0.720	0.710	0.720	0.720	0.730	224,000	161,820	0.7224	2.179	2.149	2.179	2.179	2.209	74,012	2.1864	1.41%
1996-07-01	0	0.710	0.710	0.720	0.710	0.740	380,000	276,100	0.7266	2.149	2.149	2.179	2.149	2.240	125,556	2.1990	-1.39%
1996-06-28	0	0.720	0.720	0.730	0.710	0.740	722,000	523,240	0.7247	2.179	2.179	2.209	2.149	2.240	238,556	2.1934	2.86%
1996-06-27	0	0.700	0.700	0.710	0.700	0.710	252,000	176,800	0.7016	2.119	2.119	2.149	2.119	2.149	83,263	2.1234	-1.41%
1996-06-26	0	0.710	0.720	0.730	0.690	0.720	1,276,000	895,660	0.7019	2.149	2.179	2.209	2.088	2.179	421,602	2.1244	1.43%
1996-06-25	0	0.700	0.690	0.720	0.700	0.710	1,574,000	1,108,840	0.7045	2.119	2.088	2.179	2.119	2.149	520,064	2.1321	-1.41%
1996-06-24	0	0.710	0.700	0.720	0.710	0.710	960,000	681,600	0.7100	2.149	2.119	2.179	2.149	2.149	317,193	2.1488	-1.39%
1996-06-21	0	0.720	0.710	0.720	0.710	0.720	442,000	315,820	0.7145	2.179	2.149	2.179	2.149	2.179	146,041	2.1625	1.41%
1996-06-19	0	0.710	0.710	0.730	0.710	0.730	376,000	270,920	0.7205	2.149	2.149	2.209	2.149	2.209	124,234	2.1807	-2.74%
1996-06-18	0	0.730	0.720	0.730	0.730	0.740	834,000	608,920	0.7301	2.209	2.179	2.209	2.209	2.240	275,561	2.2097	0.00%
1996-06-14	0	0.730	0.730	0.740	0.730	0.730	40,000	29,200	0.7300	2.209	2.209	2.240	2.209	2.209	13,216	2.2094	0.00%
1996-06-13	0	0.730	0.730	0.740	0.730	0.740	562,000	413,020	0.7349	2.209	2.209	2.240	2.209	2.240	185,690	2.2242	-1.35%
1996-06-12	0	0.740	0.740	0.750	0.730	0.750	434,000	321,120	0.7399	2.240	2.240	2.270	2.209	2.270	143,398	2.2394	0.00%
1996-06-11	0	0.740	0.730	0.740	0.730	0.750	366,000	271,200	0.7410	2.240	2.209	2.240	2.209	2.270	120,930	2.2426	-2.63%
1996-06-10	0	0.760	0.750	0.760	0.760	0.770	2,056,000	1,581,080	0.7690	2.300	2.270	2.300	2.300	2.330	679,322	2.3274	0.00%
1996-06-07	0	0.760	0.760	0.770	0.750	0.760	754,000	567,600	0.7528	2.300	2.300	2.330	2.270	2.300	249,129	2.2783	0.00%
1996-06-06	0	0.760	0.760	0.770	0.760	0.770	340,000	260,640	0.7666	2.300	2.300	2.330	2.300	2.330	112,339	2.3201	0.00%
1996-06-05	0	0.760	0.760	0.770	0.760	0.770	580,000	442,500	0.7629	2.300	2.300	2.330	2.300	2.330	191,637	2.3090	0.00%
1996-06-04	0	0.760	0.750	0.760	0.730	0.760	553,000	411,620	0.7443	2.300	2.270	2.300	2.209	2.300	182,716	2.2528	4.11%
1996-06-03	0	0.730	0.730	0.740	0.720	0.750	1,640,000	1,200,460	0.7320	2.209	2.209	2.240	2.179	2.270	541,871	2.2154	-3.95%
1996-05-31	0	0.760	0.750	0.770	0.750	0.760	206,000	155,460	0.7547	2.300	2.270	2.330	2.270	2.300	68,064	2.2840	1.33%
1996-05-30	0	0.750	0.750	0.760	0.740	0.750	550,000	410,840	0.7470	2.270	2.270	2.300	2.240	2.270	181,725	2.2608	-1.32%
1996-05-29	0	0.760	0.750	0.760	0.730	0.760	432,000	322,040	0.7455	2.300	2.270	2.300	2.209	2.300	142,737	2.2562	2.70%
1996-05-28	0	0.740	0.740	0.760	0.740	0.750	236,000	175,140	0.7421	2.240	2.240	2.300	2.240	2.270	77,977	2.2461	0.00%
1996-05-27	0	0.740	0.740	0.760	0.740	0.750	110,000	81,500	0.7409	2.240	2.240	2.300	2.240	2.270	36,345	2.2424	-1.33%
1996-05-24	0	0.750	0.740	0.750	0.730	0.750	92,000	68,360	0.7430	2.270	2.240	2.270	2.209	2.270	30,398	2.2489	0.00%
1996-05-23	0	0.750	0.740	0.750	0.730	0.760	1,576,000	1,168,880	0.7417	2.270	2.240	2.270	2.209	2.300	520,725	2.2447	0.00%
1996-05-22	0	0.750	0.740	0.750	0.750	0.750	980,000	735,000	0.7500	2.270	2.240	2.270	2.270	2.270	323,801	2.2699	-1.32%
1996-05-21	0	0.760	0.760	0.770	0.750	0.760	454,000	344,500	0.7588	2.300	2.300	2.330	2.270	2.300	150,006	2.2966	0.00%
1996-05-20	0	0.760	0.760	0.770	0.760	0.760	120,000	91,200	0.7600	2.300	2.300	2.330	2.300	2.300	39,649	2.3002	1.33%
1996-05-17	0	0.750	0.750	0.760	0.750	0.760	630,000	475,700	0.7551	2.270	2.270	2.300	2.270	2.300	208,158	2.2853	-1.32%
1996-05-16	0	0.760	0.750	0.770	0.760	0.770	350,000	266,200	0.7606	2.300	2.270	2.330	2.300	2.330	115,643	2.3019	-1.30%
1996-05-15	0	0.770	0.760	0.770	0.760	0.770	706,000	543,220	0.7694	2.330	2.300	2.330	2.300	2.330	233,269	2.3287	1.32%
1996-05-14	0	0.760	0.760	0.770	0.760	0.800	2,980,000	2,328,260	0.7813	2.300	2.300	2.330	2.300	2.421	984,620	2.3646	-1.30%
1996-05-13	0	0.770	0.760	0.770	0.760	0.770	600,000	461,000	0.7683	2.330	2.300	2.330	2.300	2.330	198,246	2.3254	1.32%
1996-05-10	0	0.760	0.750	0.770	0.760	0.760	170,000	129,400	0.7612	2.300	2.270	2.330	2.300	2.300	56,170	2.3037	0.00%
1996-05-09	0	0.760	0.750	0.760	0.760	0.790	576,000	441,380	0.7663	2.300	2.270	2.300	2.300	2.391	190,316	2.3192	-2.56%
1996-05-08	0	0.780	0.770	0.790	0.770	0.790	154,000	120,420	0.7819	2.361	2.330	2.391	2.330	2.391	50,883	2.3666	0.00%
1996-05-07	0	0.780	0.770	0.800	0.780	0.800	494,000	388,020	0.7855	2.361	2.330	2.421	2.361	2.421	163,222	2.3773	-2.50%
1996-05-06	0	0.800	0.800	0.810	0.800	0.810	356,000	286,260	0.8041	2.421	2.421	2.452	2.421	2.452	117,626	2.4337	-2.44%
1996-05-03	0	0.820	0.810	0.820	0.810	0.820	210,000	170,200	0.8105	2.482	2.452	2.482	2.452	2.482	69,386	2.4529	-1.20%
1996-05-02	0	0.830	0.820	0.830	0.820	0.830	274,000	226,040	0.8250	2.512	2.482	2.512	2.482	2.512	90,532	2.4968	-1.19%
1996-05-01	0	0.840	0.840	0.850	0.830	0.850	520,000	436,600	0.8396	2.542	2.542	2.573	2.512	2.573	171,813	2.5411	-1.18%
1996-04-30	0	0.850	0.840	0.850	0.820	0.860	1,842,000	1,536,580	0.8342	2.573	2.542	2.573	2.482	2.603	608,614	2.5247	1.19%
1996-04-29	0	0.840	0.820	0.840	0.800	0.840	2,382,000	1,938,500	0.8138	2.542	2.482	2.542	2.421	2.542	787,035	2.4630	5.00%
1996-04-26	0	0.800	0.800	0.810	0.790	0.800	1,896,000	1,509,400	0.7961	2.421	2.421	2.452	2.391	2.421	626,456	2.4094	0.00%
1996-04-25	0	0.800	0.790	0.800	0.790	0.820	2,888,000	2,326,000	0.8054	2.421	2.391	2.421	2.391	2.482	954,222	2.4376	-1.23%
1996-04-24	0	0.810	0.810	0.820	0.760	0.810	7,100,000	5,637,740	0.7940	2.452	2.452	2.482	2.300	2.452	2,345,906	2.4032	8.00%
1996-04-23	0	0.750	0.750	0.760	0.740	0.750	950,000	704,000	0.7411	2.270	2.270	2.300	2.240	2.270	313,889	2.2428	2.74%
1996-04-22	0	0.730	0.730	0.760	0.730	0.730	10,000	7,300	0.7300	2.209	2.209	2.300	2.209	2.209	3,304	2.2094	-1.35%
1996-04-19	0	0.740	0.740	0.750	0.730	0.740	320,000	236,700	0.7397	2.240	2.240	2.270	2.209	2.240	105,731	2.2387	-1.33%
1996-04-18	0	0.750	0.740	0.750	0.740	0.750	140,000	104,500	0.7464	2.270	2.240	2.270	2.240	2.270	46,257	2.2591	1.35%
1996-04-17	0	0.740	0.740	0.760	0.740	0.740	144,000	106,560	0.7400	2.240	2.240	2.300	2.240	2.240	47,579	2.2396	-1.33%
1996-04-16	0	0.750	0.750	0.760	0.750	0.780	294,000	224,700	0.7643	2.270	2.270	2.300	2.270	2.361	97,140	2.3131	-3.85%
1996-04-15	0	0.780	0.760	0.780	0.740	0.780	654,000	496,760	0.7596	2.361	2.300	2.361	2.240	2.361	216,088	2.2989	5.41%
1996-04-12	0	0.740	0.740	0.750	0.720	0.740	124,000	91,120	0.7348	2.240	2.240	2.270	2.179	2.240	40,971	2.2240	-1.33%
1996-04-11	0	0.750	0.740	0.760	0.740	0.750	170,000	126,300	0.7429	2.270	2.240	2.300	2.240	2.270	56,170	2.2485	1.35%
1996-04-10	0	0.740	0.740	0.750	0.740	0.760	738,000	551,300	0.7470	2.240	2.240	2.270	2.240	2.300	243,842	2.2609	0.00%
1996-04-09	0	0.740	0.730	0.740	0.730	0.740	144,000	106,260	0.7379	2.240	2.209	2.240	2.209	2.240	47,579	2.2333	-1.33%
1996-04-03	0	0.750	0.740	0.750	0.740	0.760	47,000	35,220	0.7494	2.270	2.240	2.270	2.240	2.300	15,529	2.2680	0.00%
1996-04-02	0	0.750	0.730	0.750	0.730	0.750	50,000	37,220	0.7444	2.270	2.209	2.270	2.209	2.270	16,520	2.2530	4.17%
1996-04-01	0	0.720	0.720	0.730	0.700	0.710	502,000	356,120	0.7094	2.179	2.179	2.209	2.119	2.149	165,865	2.1470	2.86%
1996-03-29	0	0.700	0.700	0.740	0.700	0.740	936,000	686,400	0.7333	2.119	2.119	2.240	2.119	2.240	309,263	2.2195	-4.11%
1996-03-28	0	0.730	0.730	0.750	0.730	0.750	208,000	154,760	0.7440	2.209	2.209	2.270	2.209	2.270	68,725	2.2519	0.00%
1996-03-27	0	0.730	0.730	0.740	0.720	0.750	898,000	657,420	0.7321	2.209	2.209	2.240	2.179	2.270	296,708	2.2157	-2.67%
1996-03-26	0	0.750	0.740	0.750	0.740	0.770	1,006,000	755,900	0.7514	2.270	2.240	2.270	2.240	2.330	332,392	2.2741	-2.60%
1996-03-25	0	0.770	0.760	0.770	0.770	0.780	510,000	393,900	0.7724	2.330	2.300	2.330	2.330	2.361	168,509	2.3376	1.32%
1996-03-22	0	0.760	0.750	0.760	0.740	0.790	1,090,000	830,900	0.7623	2.300	2.270	2.300	2.240	2.391	360,146	2.3071	2.70%
1996-03-21	0	0.740	0.740	0.770	0.740	0.740	674,000	498,760	0.7400	2.240	2.240	2.330	2.240	2.240	222,696	2.2396	-1.33%
1996-03-20	0	0.750	0.740	0.760	0.740	0.750	516,000	386,800	0.7496	2.270	2.240	2.300	2.240	2.270	170,491	2.2687	1.35%
1996-03-19	0	0.740	0.740	0.760	0.740	0.760	744,000	555,560	0.7467	2.240	2.240	2.300	2.240	2.300	245,825	2.2600	0.00%
1996-03-18	0	0.740	0.740	0.760	0.720	0.760	1,068,000	785,480	0.7355	2.240	2.240	2.300	2.179	2.300	352,877	2.2259	2.78%
1996-03-15	0	0.720	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	2.179	2.179	2.240	2.179	2.179	6,608	2.1791	1.41%
1996-03-14	0	0.710	0.710	0.720	0.700	0.720	650,000	461,500	0.7100	2.149	2.149	2.179	2.119	2.179	214,766	2.1488	-2.74%
1996-03-13	0	0.730	0.720	0.730	0.700	0.730	120,000	85,820	0.7152	2.209	2.179	2.209	2.119	2.209	39,649	2.1645	-1.35%
1996-03-12	0	0.740	0.740	0.750	0.730	0.750	696,000	515,000	0.7399	2.240	2.240	2.270	2.209	2.270	229,965	2.2395	1.37%
1996-03-11	0	0.730	0.710	0.730	0.680	0.770	1,684,000	1,210,500	0.7188	2.209	2.149	2.209	2.058	2.330	556,409	2.1756	-8.75%
1996-03-08	0	0.800	0.800	0.820	0.800	0.800	206,000	164,800	0.8000	2.421	2.421	2.482	2.421	2.421	68,064	2.4212	0.00%
1996-03-07	0	0.800	0.800	0.820	0.790	0.830	574,400	462,908	0.8059	2.421	2.421	2.482	2.391	2.512	189,787	2.4391	-2.44%
1996-03-06	0	0.820	0.810	0.820	0.810	0.830	856,000	706,800	0.8257	2.482	2.452	2.482	2.452	2.512	282,830	2.4990	-2.38%
1996-03-05	0	0.840	0.820	0.840	0.820	0.840	630,000	522,700	0.8297	2.542	2.482	2.542	2.482	2.542	208,158	2.5111	2.44%
1996-03-04	0	0.820	0.820	0.830	0.810	0.830	384,000	316,180	0.8234	2.482	2.482	2.512	2.452	2.512	126,877	2.4920	2.50%
1996-03-01	0	0.800	0.790	0.810	0.790	0.800	100,000	79,800	0.7980	2.421	2.391	2.452	2.391	2.421	33,041	2.4152	1.27%
1996-02-29	0	0.790	0.790	0.800	0.780	0.820	602,000	479,000	0.7957	2.391	2.391	2.421	2.361	2.482	198,906	2.4082	-2.47%
1996-02-28	0	0.810	0.810	0.820	0.810	0.810	70,000	56,700	0.8100	2.452	2.452	2.482	2.452	2.452	23,129	2.4515	1.25%
1996-02-27	0	0.800	0.800	0.820	0.790	0.800	74,000	59,160	0.7995	2.421	2.421	2.482	2.391	2.421	24,450	2.4196	-2.44%
1996-02-26	0	0.820	0.810	0.820	0.820	0.820	450,000	369,000	0.8200	2.482	2.452	2.482	2.482	2.482	148,684	2.4818	-1.20%
1996-02-23	0	0.830	0.830	0.840	0.820	0.830	1,270,000	1,049,900	0.8267	2.512	2.512	2.542	2.482	2.512	419,620	2.5020	1.22%
1996-02-22	0	0.820	0.780	0.820	-	-	100,000	81,000	0.8100	2.482	2.361	2.482	-	-	33,041	2.4515	0.00%
1996-02-16	0	0.820	0.810	0.840	0.820	0.840	960,000	797,300	0.8305	2.482	2.452	2.542	2.482	2.542	317,193	2.5136	0.00%
1996-02-15	0	0.820	0.820	0.830	0.800	0.820	358,000	291,040	0.8130	2.482	2.482	2.512	2.421	2.482	118,287	2.4605	2.50%
1996-02-14	0	0.800	0.790	0.800	0.800	0.800	196,000	156,800	0.8000	2.421	2.391	2.421	2.421	2.421	64,760	2.4212	-1.23%
1996-02-13	0	0.810	0.800	0.840	0.810	0.840	1,124,000	921,840	0.8201	2.452	2.421	2.542	2.452	2.542	371,380	2.4822	-1.22%
1996-02-12	0	0.820	0.810	0.830	0.810	0.830	872,000	714,680	0.8196	2.482	2.452	2.512	2.452	2.512	288,117	2.4805	-1.20%
1996-02-09	0	0.830	0.830	0.840	0.820	0.860	1,600,000	1,350,480	0.8441	2.512	2.512	2.542	2.482	2.603	528,655	2.5546	-2.35%
1996-02-08	0	0.850	0.850	0.860	0.850	0.900	1,530,000	1,330,300	0.8695	2.573	2.573	2.603	2.573	2.724	505,526	2.6315	-6.59%
1996-02-07	0	0.910	0.900	0.920	0.880	0.920	5,360,000	4,812,140	0.8978	2.754	2.724	2.784	2.663	2.784	1,770,994	2.7172	-1.09%
1996-02-06	0	0.920	0.910	0.930	0.880	0.920	9,086,000	8,246,120	0.9076	2.784	2.754	2.815	2.663	2.784	3,002,099	2.7468	5.75%
1996-02-05	0	0.870	0.860	0.870	0.850	0.870	8,760,000	7,560,800	0.8631	2.633	2.603	2.633	2.573	2.633	2,894,386	2.6122	4.82%
1996-02-02	0	0.830	0.830	0.840	0.820	0.850	6,338,000	5,329,000	0.8408	2.512	2.512	2.542	2.482	2.573	2,094,134	2.5447	1.22%
1996-02-01	0	0.820	0.820	0.830	0.770	0.840	3,972,000	3,233,260	0.8140	2.482	2.482	2.512	2.330	2.542	1,312,386	2.4637	6.49%
1996-01-31	0	0.770	0.770	0.780	0.760	0.810	3,042,000	2,364,660	0.7773	2.330	2.330	2.361	2.300	2.452	1,005,105	2.3526	-2.53%
1996-01-30	0	0.790	0.790	0.810	0.790	0.850	8,288,000	6,842,800	0.8256	2.391	2.391	2.452	2.391	2.573	2,738,433	2.4988	-3.66%
1996-01-29	0	0.820	0.810	0.830	0.750	0.840	14,572,000	11,738,220	0.8055	2.482	2.452	2.512	2.270	2.542	4,814,725	2.4380	12.33%
1996-01-26	0	0.730	0.730	0.740	0.730	0.750	4,318,000	3,188,460	0.7384	2.209	2.209	2.240	2.209	2.270	1,426,707	2.2348	1.39%
1996-01-25	0	0.720	0.720	0.730	0.720	0.760	4,086,000	2,988,860	0.7315	2.179	2.179	2.209	2.179	2.300	1,350,053	2.2139	1.41%
1996-01-24	0	0.710	0.710	0.720	0.700	0.740	3,122,000	2,259,600	0.7238	2.149	2.149	2.179	2.119	2.240	1,031,538	2.1905	0.00%
1996-01-23	0	0.710	0.700	0.710	0.700	0.720	1,492,000	1,059,220	0.7099	2.149	2.119	2.149	2.119	2.179	492,971	2.1486	-1.39%
1996-01-22	0	0.720	0.710	0.720	0.710	0.750	716,000	522,160	0.7293	2.179	2.149	2.179	2.149	2.270	236,573	2.2072	-1.37%
1996-01-19	0	0.730	0.730	0.740	0.730	0.760	1,390,000	1,026,800	0.7387	2.209	2.209	2.240	2.209	2.300	459,269	2.2357	0.00%
1996-01-18	0	0.730	0.730	0.740	0.730	0.750	1,552,000	1,146,220	0.7385	2.209	2.209	2.240	2.209	2.270	512,795	2.2352	-1.35%
1996-01-17	0	0.740	0.730	0.740	0.730	0.770	4,408,000	3,275,880	0.7432	2.240	2.209	2.240	2.209	2.330	1,456,444	2.2492	1.37%
1996-01-16	0	0.730	0.720	0.730	0.710	0.730	1,336,000	969,620	0.7258	2.209	2.179	2.209	2.149	2.209	441,427	2.1966	1.39%
1996-01-15	0	0.720	0.720	0.730	0.710	0.740	1,126,000	817,500	0.7260	2.179	2.179	2.209	2.149	2.240	372,041	2.1973	0.00%
1996-01-12	0	0.720	0.720	0.730	0.700	0.760	2,584,000	1,883,200	0.7288	2.179	2.179	2.209	2.119	2.300	853,778	2.2057	-2.70%
1996-01-11	0	0.740	0.730	0.750	0.700	0.750	3,942,000	2,886,440	0.7322	2.240	2.209	2.270	2.119	2.270	1,302,474	2.2161	5.71%
1996-01-10	0	0.700	0.700	0.710	0.690	0.720	2,860,000	2,012,720	0.7037	2.119	2.119	2.149	2.088	2.179	944,971	2.1299	-4.11%
1996-01-09	0	0.730	0.720	0.730	0.700	0.730	4,810,000	3,461,400	0.7196	2.209	2.179	2.209	2.119	2.209	1,589,269	2.1780	5.80%
1996-01-08	0	0.690	0.680	0.690	0.650	0.720	3,386,000	2,339,840	0.6910	2.088	2.058	2.088	1.967	2.179	1,118,766	2.0914	7.81%
1996-01-05	0	0.640	0.630	0.640	0.620	0.640	334,000	211,320	0.6327	1.937	1.907	1.937	1.876	1.937	110,357	1.9149	1.59%
1996-01-04	0	0.630	0.620	0.630	0.630	0.660	626,000	402,360	0.6427	1.907	1.876	1.907	1.907	1.998	206,836	1.9453	-1.56%
1996-01-03	0	0.640	0.630	0.650	0.600	0.640	832,000	515,580	0.6197	1.937	1.907	1.967	1.816	1.937	274,901	1.8755	6.67%
1996-01-02	0	0.600	0.590	0.610	0.590	0.600	376,000	223,600	0.5947	1.816	1.786	1.846	1.786	1.816	124,234	1.7998	1.69%
1995-12-29	0	0.590	0.580	0.590	0.580	0.610	1,720,000	1,020,620	0.5934	1.786	1.755	1.786	1.755	1.846	568,304	1.7959	0.00%
1995-12-28	0	0.590	0.580	0.590	0.570	0.590	348,000	203,160	0.5838	1.786	1.755	1.786	1.725	1.786	114,982	1.7669	-3.28%
1995-12-27	0	0.610	0.600	0.610	0.610	0.620	560,000	343,700	0.6138	1.846	1.816	1.846	1.846	1.876	185,029	1.8575	-1.61%
1995-12-22	0	0.620	0.620	0.640	0.620	0.620	190,000	119,300	0.6279	1.876	1.876	1.937	1.876	1.876	62,778	1.9004	1.64%
1995-12-21	0	0.610	0.610	0.630	0.610	0.620	540,000	331,700	0.6143	1.846	1.846	1.907	1.846	1.876	178,421	1.8591	-3.17%
1995-12-20	0	0.630	0.630	0.650	0.600	0.640	1,414,000	891,700	0.6306	1.907	1.907	1.967	1.816	1.937	467,199	1.9086	0.00%
1995-12-19	0	0.630	0.610	0.630	0.610	0.640	704,000	438,600	0.6230	1.907	1.846	1.907	1.846	1.937	232,608	1.8856	-3.08%
1995-12-18	0	0.650	0.650	0.670	0.640	0.660	430,000	278,840	0.6485	1.967	1.967	2.028	1.937	1.998	142,076	1.9626	-1.52%
1995-12-15	0	0.660	0.660	0.680	0.660	0.680	1,000,000	670,220	0.6702	1.998	1.998	2.058	1.998	2.058	330,409	2.0285	-1.49%
1995-12-14	0	0.670	0.670	0.700	0.660	0.690	1,248,000	839,840	0.6729	2.028	2.028	2.119	1.998	2.088	412,351	2.0367	-1.47%
1995-12-13	0	0.680	0.680	0.700	0.670	0.710	192,000	133,940	0.6976	2.058	2.058	2.119	2.028	2.149	63,439	2.1113	-2.86%
1995-12-12	0	0.700	0.700	0.730	0.700	0.710	60,000	42,200	0.7033	2.119	2.119	2.209	2.119	2.149	19,825	2.1287	0.00%
1995-12-11	0	0.700	0.680	0.740	0.700	0.700	100,000	70,000	0.7000	2.119	2.058	2.240	2.119	2.119	33,041	2.1186	-1.41%
1995-12-08	0	0.710	0.710	0.720	0.710	0.740	380,000	272,700	0.7176	2.149	2.149	2.179	2.149	2.240	125,556	2.1719	-1.39%
1995-12-07	0	0.720	0.710	0.720	0.720	0.720	480,000	345,600	0.7200	2.179	2.149	2.179	2.179	2.179	158,596	2.1791	0.00%
1995-12-06	0	0.720	0.720	0.730	0.720	0.740	176,000	128,140	0.7281	2.179	2.179	2.209	2.179	2.240	58,152	2.2035	0.00%
1995-12-05	0	0.720	0.720	0.740	0.720	0.770	550,000	406,400	0.7389	2.179	2.179	2.240	2.179	2.330	181,725	2.2363	-2.70%
1995-12-04	0	0.740	0.740	0.750	0.730	0.770	1,010,000	750,900	0.7435	2.240	2.240	2.270	2.209	2.330	333,713	2.2501	2.78%
1995-12-01	0	0.720	0.720	0.730	0.720	0.730	340,000	247,200	0.7271	2.179	2.179	2.209	2.179	2.209	112,339	2.2005	-1.37%
1995-11-30	0	0.730	0.720	0.730	0.730	0.730	326,000	237,980	0.7300	2.209	2.179	2.209	2.209	2.209	107,713	2.2094	0.00%
1995-11-29	0	0.730	0.720	0.740	0.730	0.740	240,000	175,500	0.7313	2.209	2.179	2.240	2.209	2.240	79,298	2.2132	-1.35%
1995-11-28	0	0.740	0.720	0.740	0.740	0.760	656,000	496,560	0.7570	2.240	2.179	2.240	2.240	2.300	216,749	2.2909	-1.33%
1995-11-27	0	0.750	0.740	0.760	0.730	0.750	150,000	111,400	0.7427	2.270	2.240	2.300	2.209	2.270	49,561	2.2477	4.17%
1995-11-24	0	0.720	0.720	0.750	0.710	0.720	160,000	114,600	0.7163	2.179	2.179	2.270	2.149	2.179	52,865	2.1678	1.41%
1995-11-23	0	0.710	0.700	0.710	0.710	0.720	70,000	49,900	0.7129	2.149	2.119	2.149	2.149	2.179	23,129	2.1575	1.43%
1995-11-22	0	0.700	0.700	0.720	0.700	0.720	70,000	49,600	0.7086	2.119	2.119	2.179	2.119	2.179	23,129	2.1445	-1.41%
1995-11-21	0	0.710	0.700	0.720	0.700	0.710	350,000	247,200	0.7063	2.149	2.119	2.179	2.119	2.149	115,643	2.1376	0.00%
1995-11-20	0	0.710	0.710	0.720	0.700	0.710	80,000	56,200	0.7025	2.149	2.149	2.179	2.119	2.149	26,433	2.1262	0.00%
1995-11-17	0	0.710	0.710	0.720	0.710	0.710	140,000	99,400	0.7100	2.149	2.149	2.179	2.149	2.149	46,257	2.1488	1.43%
1995-11-16	0	0.700	0.700	0.720	0.700	0.720	126,000	89,200	0.7079	2.119	2.119	2.179	2.119	2.179	41,632	2.1426	-1.41%
1995-11-15	0	0.710	0.710	0.720	0.710	0.720	242,000	174,040	0.7192	2.149	2.149	2.179	2.149	2.179	79,959	2.1766	0.00%
1995-11-14	0	0.710	0.710	0.750	0.700	0.710	76,000	53,900	0.7092	2.149	2.149	2.270	2.119	2.149	25,111	2.1465	0.00%
1995-11-13	0	0.710	0.700	0.730	0.710	0.710	80,000	56,800	0.7100	2.149	2.119	2.209	2.149	2.149	26,433	2.1488	0.00%
1995-11-10	0	0.710	0.710	0.760	0.710	0.730	100,000	71,400	0.7140	2.149	2.149	2.300	2.149	2.209	33,041	2.1610	-2.74%
1995-11-09	0	0.730	0.730	0.770	0.730	0.740	282,000	206,660	0.7328	2.209	2.209	2.330	2.209	2.240	93,175	2.2180	0.00%
1995-11-08	0	0.730	0.730	-	0.720	0.750	582,000	422,600	0.7261	2.209	2.209	-	2.179	2.270	192,298	2.1976	0.00%
1995-11-07	0	0.730	0.730	0.740	0.730	0.750	624,000	459,960	0.7371	2.209	2.209	2.240	2.209	2.270	206,175	2.2309	0.00%
1995-11-06	0	0.730	0.730	0.760	0.730	0.730	106,000	77,380	0.7300	2.209	2.209	2.300	2.209	2.209	35,023	2.2094	0.00%
1995-11-03	0	0.730	0.730	0.750	0.730	0.730	46,000	33,580	0.7300	2.209	2.209	2.270	2.209	2.209	15,199	2.2094	-1.35%
1995-11-02	0	0.740	0.730	0.740	0.740	0.750	170,000	126,000	0.7412	2.240	2.209	2.240	2.240	2.270	56,170	2.2432	0.00%
1995-10-31	0	0.740	0.740	0.750	0.740	0.750	858,000	635,080	0.7402	2.240	2.240	2.270	2.240	2.270	283,491	2.2402	2.78%
1995-10-30	0	0.720	0.710	0.740	0.720	0.760	132,000	97,320	0.7373	2.179	2.149	2.240	2.179	2.300	43,614	2.2314	-2.70%
1995-10-27	0	0.740	0.740	0.750	0.740	0.750	320,000	238,300	0.7447	2.240	2.240	2.270	2.240	2.270	105,731	2.2538	0.00%
1995-10-26	0	0.740	0.730	0.740	0.730	0.750	126,000	93,740	0.7440	2.240	2.209	2.240	2.209	2.270	41,632	2.2517	-1.33%
1995-10-25	0	0.750	0.710	0.770	0.750	0.770	188,000	141,240	0.7513	2.270	2.149	2.330	2.270	2.330	62,117	2.2738	-2.60%
1995-10-24	0	0.770	0.770	0.780	0.770	0.770	230,000	177,100	0.7700	2.330	2.330	2.361	2.330	2.330	75,994	2.3304	0.00%
1995-10-23	0	0.770	0.770	0.780	0.760	0.760	226,000	171,760	0.7600	2.330	2.330	2.361	2.300	2.300	74,673	2.3002	1.32%
1995-10-20	0	0.760	0.750	0.790	0.760	0.770	240,000	183,400	0.7642	2.300	2.270	2.391	2.300	2.330	79,298	2.3128	-1.30%
1995-10-19	0	0.770	0.770	0.790	0.750	0.770	302,000	232,500	0.7699	2.330	2.330	2.391	2.270	2.330	99,784	2.3300	-3.75%
1995-10-18	0	0.800	-	0.800	0.790	0.820	921,000	742,770	0.8065	2.421	-	2.421	2.391	2.482	304,307	2.4409	-1.23%
1995-10-17	0	0.810	0.810	0.820	0.810	0.820	528,000	430,680	0.8157	2.452	2.452	2.482	2.452	2.482	174,456	2.4687	-1.22%
1995-10-16	0	0.820	0.810	0.820	0.810	0.850	870,000	721,640	0.8295	2.482	2.452	2.482	2.452	2.573	287,456	2.5104	1.23%
1995-10-13	0	0.810	0.810	0.820	0.800	0.820	270,000	217,200	0.8044	2.452	2.452	2.482	2.421	2.482	89,211	2.4347	0.00%
1995-10-12	0	0.810	0.810	0.820	0.810	0.820	492,000	401,900	0.8169	2.452	2.452	2.482	2.452	2.482	162,561	2.4723	-1.22%
1995-10-11	0	0.820	0.810	0.820	0.820	0.830	138,000	113,580	0.8230	2.482	2.452	2.482	2.482	2.512	45,596	2.4910	-2.38%
1995-10-10	0	0.840	0.830	0.840	0.840	0.850	1,374,000	1,163,220	0.8466	2.542	2.512	2.542	2.542	2.573	453,982	2.5623	-1.18%
1995-10-09	0	0.850	0.850	0.860	0.850	0.870	996,000	861,320	0.8648	2.573	2.573	2.603	2.573	2.633	329,088	2.6173	-4.49%
1995-10-06	0	0.890	0.870	0.890	0.850	0.890	4,740,000	4,150,400	0.8756	2.694	2.633	2.694	2.573	2.694	1,566,140	2.6501	1.14%
1995-10-05	0	0.880	0.880	0.890	0.870	0.880	2,464,000	2,168,000	0.8799	2.663	2.663	2.694	2.633	2.663	814,129	2.6630	-2.22%
1995-10-04	0	0.900	0.900	0.910	0.870	0.930	9,306,000	8,344,840	0.8967	2.724	2.724	2.754	2.633	2.815	3,074,789	2.7140	1.12%
1995-10-03	0	0.890	0.880	0.890	0.820	0.900	7,714,000	6,760,180	0.8764	2.694	2.663	2.694	2.482	2.724	2,548,778	2.6523	11.25%
1995-10-02	0	0.800	0.790	0.810	0.720	0.810	7,492,000	5,779,540	0.7714	2.421	2.391	2.452	2.179	2.452	2,475,427	2.3348	15.94%
1995-09-29	0	0.690	0.690	0.700	0.680	0.720	5,914,000	4,137,640	0.6996	2.088	2.088	2.119	2.058	2.179	1,954,041	2.1175	1.47%
1995-09-28	0	0.680	0.680	0.690	0.640	0.690	5,352,000	3,545,400	0.6624	2.058	2.058	2.088	1.937	2.088	1,768,351	2.0049	1.49%
1995-09-27	0	0.670	0.660	0.680	0.660	0.680	1,136,000	762,120	0.6709	2.028	1.998	2.058	1.998	2.058	375,345	2.0305	1.52%
1995-09-26	0	0.660	0.660	0.690	0.660	0.660	54,000	35,640	0.6600	1.998	1.998	2.088	1.998	1.998	17,842	1.9975	1.54%
1995-09-25	0	0.650	0.640	0.660	0.640	0.660	230,000	149,760	0.6511	1.967	1.937	1.998	1.937	1.998	75,994	1.9707	-2.99%
1995-09-22	0	0.670	0.660	0.670	0.650	0.670	2,614,000	1,750,980	0.6698	2.028	1.998	2.028	1.967	2.028	863,690	2.0273	-1.47%
1995-09-21	0	0.680	0.660	0.680	0.650	0.680	1,800,000	1,203,960	0.6689	2.058	1.998	2.058	1.967	2.058	594,737	2.0244	4.62%
1995-09-20	0	0.650	0.650	0.660	0.640	0.650	430,000	279,240	0.6494	1.967	1.967	1.998	1.937	1.967	142,076	1.9654	0.00%
1995-09-19	0	0.650	0.640	0.650	0.640	0.650	314,000	203,680	0.6487	1.967	1.937	1.967	1.937	1.967	103,749	1.9632	-1.52%
1995-09-18	0	0.660	0.650	0.660	0.650	0.670	480,000	318,100	0.6627	1.998	1.967	1.998	1.967	2.028	158,596	2.0057	0.00%
1995-09-15	0	0.660	0.650	0.660	0.660	0.670	672,000	447,040	0.6652	1.998	1.967	1.998	1.998	2.028	222,035	2.0134	-1.49%
1995-09-14	0	0.670	0.660	0.670	0.670	0.690	732,000	496,460	0.6782	2.028	1.998	2.028	2.028	2.088	241,860	2.0527	-1.47%
1995-09-13	0	0.680	0.670	0.690	0.670	0.680	398,000	270,460	0.6795	2.058	2.028	2.088	2.028	2.058	131,503	2.0567	3.03%
1995-09-12	0	0.660	0.660	0.680	0.640	0.660	284,000	187,100	0.6588	1.998	1.998	2.058	1.937	1.998	93,836	1.9939	1.54%
1995-09-11	0	0.650	0.650	0.670	0.650	0.680	200,000	132,640	0.6632	1.967	1.967	2.028	1.967	2.058	66,082	2.0072	-1.52%
1995-09-08	0	0.660	0.660	0.670	0.660	0.660	46,000	30,360	0.6600	1.998	1.998	2.028	1.998	1.998	15,199	1.9975	1.54%
1995-09-07	0	0.650	0.650	0.680	0.650	0.650	330,000	214,500	0.6500	1.967	1.967	2.058	1.967	1.967	109,035	1.9673	0.00%
1995-09-06	0	0.650	0.650	0.670	-	-	0	0	-	1.967	1.967	2.028	-	-	0	-	0.00%
1995-09-05	0	0.650	0.640	0.660	0.640	0.660	238,000	155,320	0.6526	1.967	1.937	1.998	1.937	1.998	78,637	1.9751	-1.52%
1995-09-04	0	0.660	0.650	0.680	0.650	0.660	308,000	203,000	0.6591	1.998	1.967	2.058	1.967	1.998	101,766	1.9948	3.13%
1995-09-01	0	0.640	0.630	0.650	0.630	0.650	350,000	225,100	0.6431	1.937	1.907	1.967	1.907	1.967	115,643	1.9465	-1.54%
1995-08-31	0	0.650	0.650	0.660	0.630	0.660	248,000	161,240	0.6502	1.967	1.967	1.998	1.907	1.998	81,942	1.9677	-1.52%
1995-08-30	0	0.660	0.650	0.660	0.660	0.670	306,000	203,720	0.6658	1.998	1.967	1.998	1.998	2.028	101,105	2.0149	-1.49%
1995-08-29	0	0.670	0.660	0.690	0.670	0.690	246,000	166,520	0.6769	2.028	1.998	2.088	2.028	2.088	81,281	2.0487	0.00%
1995-08-25	0	0.670	0.660	0.690	0.670	0.670	126,000	84,420	0.6700	2.028	1.998	2.088	2.028	2.028	41,632	2.0278	-1.47%
1995-08-24	0	0.680	0.660	0.700	0.680	0.680	50,000	34,000	0.6800	2.058	1.998	2.119	2.058	2.058	16,520	2.0581	-1.45%
1995-08-23	0	0.690	0.680	0.700	0.640	0.700	224,000	154,300	0.6888	2.088	2.058	2.119	1.937	2.119	74,012	2.0848	2.99%
1995-08-22	0	0.670	0.670	0.700	0.670	0.700	812,000	550,300	0.6777	2.028	2.028	2.119	2.028	2.119	268,292	2.0511	-6.94%
1995-08-21	0	0.720	0.690	0.720	0.700	0.720	552,000	387,440	0.7019	2.179	2.088	2.179	2.119	2.179	182,386	2.1243	-1.37%
1995-08-18	0	0.730	0.720	0.730	0.700	0.730	64,000	45,240	0.7069	2.209	2.179	2.209	2.119	2.209	21,146	2.1394	0.00%
1995-08-17	0	0.730	0.700	0.730	-	-	0	0	-	2.209	2.119	2.209	-	-	0	-	-1.35%
1995-08-16	0	0.740	0.720	0.740	0.740	0.740	90,000	66,600	0.7400	2.240	2.179	2.240	2.240	2.240	29,737	2.2396	0.00%
1995-08-15	0	0.740	0.730	0.740	0.740	0.750	2,030,000	1,503,500	0.7406	2.240	2.209	2.240	2.240	2.270	670,731	2.2416	0.00%
1995-08-14	0	0.740	0.740	0.750	0.740	0.760	3,200,000	2,374,100	0.7419	2.240	2.240	2.270	2.240	2.300	1,057,310	2.2454	-1.33%
1995-08-11	0	0.750	0.740	0.750	0.730	0.750	2,784,000	2,062,420	0.7408	2.270	2.240	2.270	2.209	2.270	919,860	2.2421	1.35%
1995-08-10	0	0.740	0.740	0.750	0.730	0.750	5,590,000	4,133,400	0.7394	2.240	2.240	2.270	2.209	2.270	1,846,988	2.2379	0.00%
1995-08-09	0	0.740	0.740	0.750	0.740	0.760	1,402,000	1,054,800	0.7524	2.240	2.240	2.270	2.240	2.300	463,234	2.2770	-2.63%
1995-08-08	0	0.760	0.750	0.760	0.750	0.760	346,000	262,460	0.7586	2.300	2.270	2.300	2.270	2.300	114,322	2.2958	0.00%
1995-08-07	0	0.760	0.760	0.770	0.760	0.760	402,000	305,520	0.7600	2.300	2.300	2.330	2.300	2.300	132,825	2.3002	-2.56%
1995-08-04	0	0.780	0.770	0.780	0.770	0.780	544,000	423,660	0.7788	2.361	2.330	2.361	2.330	2.361	179,743	2.3570	0.00%
1995-08-03	0	0.780	0.780	0.790	0.780	0.780	490,000	382,200	0.7800	2.361	2.361	2.391	2.361	2.361	161,901	2.3607	0.00%
1995-08-02	0	0.780	0.780	0.790	0.770	0.790	278,000	216,740	0.7796	2.361	2.361	2.391	2.330	2.391	91,854	2.3596	0.00%
1995-08-01	0	0.780	0.780	0.790	0.760	0.780	1,140,000	872,400	0.7653	2.361	2.361	2.391	2.300	2.361	376,667	2.3161	0.00%
1995-07-31	0	0.780	0.780	0.790	0.770	0.780	210,000	163,100	0.7767	2.361	2.361	2.391	2.330	2.361	69,386	2.3506	0.00%
1995-07-28	0	0.780	0.770	0.790	0.770	0.790	3,040,000	2,351,280	0.7734	2.361	2.330	2.391	2.330	2.391	1,004,444	2.3409	-1.27%
1995-07-27	0	0.790	0.790	0.800	0.790	0.790	424,000	332,960	0.7853	2.391	2.391	2.421	2.391	2.391	140,094	2.3767	1.28%
1995-07-26	0	0.780	0.780	0.790	0.780	0.820	1,820,000	1,446,520	0.7948	2.361	2.361	2.391	2.361	2.482	601,345	2.4055	0.00%
1995-07-25	0	0.780	0.770	0.780	0.780	0.790	1,090,000	853,400	0.7829	2.361	2.330	2.361	2.361	2.391	360,146	2.3696	1.30%
1995-07-24	0	0.770	0.770	0.780	0.770	0.780	750,000	579,140	0.7722	2.330	2.330	2.361	2.330	2.361	247,807	2.3371	0.00%
1995-07-21	0	0.770	0.770	0.800	0.770	0.790	1,238,000	964,680	0.7792	2.330	2.330	2.421	2.330	2.391	409,047	2.3584	-2.53%
1995-07-20	0	0.790	0.780	0.790	0.750	0.790	784,000	612,840	0.7817	2.391	2.361	2.391	2.270	2.391	259,041	2.3658	2.60%
1995-07-19	0	0.770	0.760	0.780	0.770	0.800	2,316,000	1,817,740	0.7849	2.330	2.300	2.361	2.330	2.421	765,228	2.3754	-3.75%
1995-07-18	0	0.800	0.790	0.810	0.780	0.830	5,442,000	4,402,640	0.8090	2.421	2.391	2.452	2.361	2.512	1,798,088	2.4485	3.90%
1995-07-17	0	0.770	0.760	0.780	0.760	0.800	2,582,000	2,019,980	0.7823	2.330	2.300	2.361	2.300	2.421	853,117	2.3678	-8.33%
1995-07-14	0	0.840	0.840	0.850	0.830	0.910	18,750,000	16,370,220	0.8731	2.542	2.542	2.573	2.512	2.754	6,195,175	2.6424	-12.50%
1995-07-13	0	0.960	0.940	0.960	0.840	0.960	17,880,000	16,578,240	0.9272	2.905	2.845	2.905	2.542	2.905	5,907,719	2.8062	12.94%
1995-07-12	0	0.850	0.850	0.860	0.770	0.860	8,150,000	6,575,280	0.8068	2.573	2.573	2.603	2.330	2.603	2,692,836	2.4418	11.84%
1995-07-11	0	0.760	0.750	0.770	0.750	0.790	3,364,000	2,567,800	0.7633	2.300	2.270	2.330	2.270	2.391	1,111,497	2.3102	-2.56%
1995-07-10	0	0.780	0.770	0.780	0.760	0.790	1,280,025	987,018	0.7711	2.361	2.330	2.361	2.300	2.391	422,932	2.3337	-1.27%
1995-07-07	0	0.790	0.780	0.790	0.780	0.810	3,734,000	2,954,380	0.7912	2.391	2.361	2.391	2.361	2.452	1,233,748	2.3946	1.28%
1995-07-06	0	0.780	0.770	0.780	0.750	0.780	5,610,000	4,311,300	0.7685	2.361	2.330	2.361	2.270	2.361	1,853,596	2.3259	4.00%
1995-07-05	0	0.750	0.740	0.750	0.750	0.760	1,470,000	1,108,100	0.7538	2.270	2.240	2.270	2.270	2.300	485,702	2.2814	-1.32%
1995-07-04	0	0.760	0.750	0.760	0.750	0.760	420,000	319,160	0.7599	2.300	2.270	2.300	2.270	2.300	138,772	2.2999	0.00%
1995-07-03	0	0.760	0.760	0.770	0.750	0.780	3,058,000	2,357,620	0.7710	2.300	2.300	2.330	2.270	2.361	1,010,392	2.3334	-1.30%
1995-06-30	0	0.770	0.770	0.780	0.740	0.790	5,836,000	4,478,280	0.7674	2.330	2.330	2.361	2.240	2.391	1,928,269	2.3224	2.67%
1995-06-29	0	0.750	0.740	0.750	0.740	0.750	1,206,000	898,200	0.7448	2.270	2.240	2.270	2.240	2.270	398,474	2.2541	0.00%
1995-06-28	0	0.750	0.740	0.750	0.740	0.760	2,186,000	1,625,180	0.7434	2.270	2.240	2.270	2.240	2.300	722,275	2.2501	0.00%
1995-06-27	0	0.750	0.750	0.760	0.730	0.760	1,170,000	871,660	0.7450	2.270	2.270	2.300	2.209	2.300	386,579	2.2548	1.35%
1995-06-26	0	0.740	0.730	0.740	0.730	0.740	652,000	480,040	0.7363	2.240	2.209	2.240	2.209	2.240	215,427	2.2283	-1.33%
1995-06-23	0	0.750	0.750	0.760	0.750	0.760	148,000	111,300	0.7520	2.270	2.270	2.300	2.270	2.300	48,901	2.2760	1.35%
1995-06-22	0	0.740	0.740	0.760	0.740	0.750	90,000	67,400	0.7489	2.240	2.240	2.300	2.240	2.270	29,737	2.2665	0.00%
1995-06-21	0	0.740	0.740	0.750	0.740	0.760	410,000	308,500	0.7524	2.240	2.240	2.270	2.240	2.300	135,468	2.2773	-2.63%
1995-06-20	0	0.760	0.740	0.750	0.750	0.780	576,000	440,860	0.7654	2.300	2.240	2.270	2.270	2.361	190,316	2.3165	-1.30%
1995-06-16	0	0.770	0.770	0.780	0.770	0.800	2,882,000	2,255,280	0.7825	2.330	2.330	2.361	2.330	2.421	952,240	2.3684	4.05%
1995-06-15	0	0.740	0.740	0.760	0.740	0.750	226,000	169,240	0.7488	2.240	2.240	2.300	2.240	2.270	74,673	2.2664	0.00%
1995-06-14	0	0.740	0.740	0.760	0.740	0.750	368,000	273,940	0.7444	2.240	2.240	2.300	2.240	2.270	121,591	2.2530	-1.33%
1995-06-13	0	0.750	0.740	0.760	0.740	0.750	226,000	168,660	0.7463	2.270	2.240	2.300	2.240	2.270	74,673	2.2587	1.35%
1995-06-12	0	0.740	0.740	0.750	0.740	0.760	104,000	77,300	0.7433	2.240	2.240	2.270	2.240	2.300	34,363	2.2495	-1.33%
1995-06-09	0	0.750	0.730	0.750	0.740	0.750	74,000	54,960	0.7427	2.270	2.209	2.270	2.240	2.270	24,450	2.2478	1.35%
1995-06-08	0	0.740	0.740	-	0.720	0.740	452,000	331,560	0.7335	2.240	2.240	-	2.179	2.240	149,345	2.2201	2.78%
1995-06-07	0	0.720	0.720	0.730	0.710	0.720	80,000	57,500	0.7188	2.179	2.179	2.209	2.149	2.179	26,433	2.1753	0.00%
1995-06-06	0	0.720	0.720	0.740	0.710	0.730	330,000	237,920	0.7210	2.179	2.179	2.240	2.149	2.209	109,035	2.1821	-1.37%
1995-06-05	0	0.730	0.720	0.740	0.720	0.760	938,000	694,060	0.7399	2.209	2.179	2.240	2.179	2.300	309,924	2.2395	-3.95%
1995-06-01	0	0.760	0.760	0.770	0.750	0.760	156,000	118,360	0.7587	2.300	2.300	2.330	2.270	2.300	51,544	2.2963	0.00%
1995-05-31	0	0.760	0.750	0.770	0.750	0.760	160,000	121,000	0.7563	2.300	2.270	2.330	2.270	2.300	52,865	2.2888	2.70%
1995-05-30	0	0.740	0.740	0.750	0.730	0.740	294,000	217,360	0.7393	2.240	2.240	2.270	2.209	2.240	97,140	2.2376	1.37%
1995-05-29	0	0.730	0.730	0.740	0.730	0.750	230,000	170,160	0.7398	2.209	2.209	2.240	2.209	2.270	75,994	2.2391	-2.67%
1995-05-26	0	0.750	0.740	0.760	0.750	0.760	118,000	88,580	0.7507	2.270	2.240	2.300	2.270	2.300	38,988	2.2720	0.00%
1995-05-25	0	0.750	0.750	0.760	0.730	0.740	146,000	107,540	0.7366	2.270	2.270	2.300	2.209	2.240	48,240	2.2293	1.35%
1995-05-24	0	0.740	0.730	0.770	0.730	0.740	238,000	176,040	0.7397	2.240	2.209	2.330	2.209	2.240	78,637	2.2386	-3.90%
1995-05-23	0	0.770	0.770	0.790	0.750	0.770	160,000	122,700	0.7669	2.330	2.330	2.391	2.270	2.330	52,865	2.3210	1.32%
1995-05-22	0	0.760	0.760	0.770	0.720	0.760	126,000	94,560	0.7505	2.300	2.300	2.330	2.179	2.300	41,632	2.2714	1.33%
1995-05-19	0	0.750	0.740	0.750	0.740	0.750	184,000	136,460	0.7416	2.270	2.240	2.270	2.240	2.270	60,795	2.2446	-2.60%
1995-05-18	0	0.770	0.760	0.780	0.760	0.770	128,000	97,680	0.7631	2.330	2.300	2.361	2.300	2.330	42,292	2.3096	-1.28%
1995-05-17	0	0.780	0.780	0.790	0.770	0.790	426,000	333,980	0.7840	2.361	2.361	2.391	2.330	2.391	140,754	2.3728	-1.27%
1995-05-16	0	0.790	0.770	0.790	0.780	0.800	178,000	139,820	0.7855	2.391	2.330	2.391	2.361	2.421	58,813	2.3774	-1.25%
1995-05-15	0	0.800	0.780	0.800	0.780	0.810	146,000	114,860	0.7867	2.421	2.361	2.421	2.361	2.452	48,240	2.3810	-1.23%
1995-05-12	0	0.810	0.810	0.830	0.780	0.820	468,000	375,220	0.8018	2.452	2.452	2.512	2.361	2.482	154,632	2.4265	1.25%
1995-05-11	0	0.800	0.790	0.830	0.780	0.840	360,000	295,720	0.8214	2.421	2.391	2.512	2.361	2.542	118,947	2.4861	-3.61%
1995-05-10	0	0.830	0.830	0.870	0.770	0.830	964,000	764,340	0.7929	2.512	2.512	2.633	2.330	2.512	318,515	2.3997	9.21%
1995-05-09	0	0.760	0.760	0.770	0.720	0.760	234,000	174,380	0.7452	2.300	2.300	2.330	2.179	2.300	77,316	2.2554	5.56%
1995-05-08	0	0.720	0.720	0.730	0.720	0.730	194,000	139,980	0.7215	2.179	2.179	2.209	2.179	2.209	64,099	2.1838	0.00%
1995-05-05	0	0.720	0.720	0.760	0.710	0.720	58,000	41,580	0.7169	2.179	2.179	2.300	2.149	2.179	19,164	2.1697	1.41%
1995-05-04	0	0.710	0.710	0.740	-	-	0	0	-	2.149	2.149	2.240	-	-	0	-	1.43%
1995-05-03	0	0.700	0.700	0.720	-	-	9,466,000	6,626,200	0.7000	2.119	2.119	2.179	-	-	3,127,655	2.1186	0.00%
1995-05-02	0	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	2.119	2.119	2.149	2.119	2.119	16,520	2.1186	0.00%
1995-05-01	0	0.700	0.680	0.730	0.680	0.700	3,770,000	2,600,980	0.6899	2.119	2.058	2.209	2.058	2.119	1,245,643	2.0881	1.45%
1995-04-28	0	0.690	0.690	0.720	0.680	0.690	192,000	131,500	0.6849	2.088	2.088	2.179	2.058	2.088	63,439	2.0729	0.00%
1995-04-27	0	0.690	0.690	-	0.690	0.710	190,000	132,940	0.6997	2.088	2.088	-	2.088	2.149	62,778	2.1176	-1.43%
1995-04-26	0	0.700	0.680	0.700	0.680	0.700	40,000	27,800	0.6950	2.119	2.058	2.119	2.058	2.119	13,216	2.1035	-2.78%
1995-04-25	0	0.720	0.710	0.740	0.690	0.730	560,000	394,760	0.7049	2.179	2.149	2.240	2.088	2.209	185,029	2.1335	5.88%
1995-04-24	0	0.680	0.680	0.700	0.680	0.720	544,000	382,900	0.7039	2.058	2.058	2.119	2.058	2.179	179,743	2.1303	-5.56%
1995-04-21	0	0.720	0.710	0.740	0.720	0.730	270,000	194,900	0.7219	2.179	2.149	2.240	2.179	2.209	89,211	2.1847	-5.26%
1995-04-20	0	0.760	0.740	0.760	0.740	0.760	266,000	198,980	0.7480	2.300	2.240	2.300	2.240	2.300	87,889	2.2640	0.00%
1995-04-19	0	0.760	0.760	0.780	0.760	0.760	14,000	10,640	0.7600	2.300	2.300	2.361	2.300	2.300	4,626	2.3002	0.00%
1995-04-18	0	0.760	0.760	0.800	0.760	0.770	58,000	44,480	0.7669	2.300	2.300	2.421	2.300	2.330	19,164	2.3210	-2.56%
1995-04-13	0	0.780	0.780	0.790	0.780	0.780	40,000	31,200	0.7800	2.361	2.361	2.391	2.361	2.361	13,216	2.3607	2.63%
1995-04-12	0	0.760	0.760	0.780	0.760	0.760	24,000	18,240	0.7600	2.300	2.300	2.361	2.300	2.300	7,930	2.3002	-3.80%
1995-04-11	0	0.790	0.760	0.790	0.790	0.790	40,000	31,600	0.7900	2.391	2.300	2.391	2.391	2.391	13,216	2.3910	0.00%
1995-04-10	0	0.790	0.790	0.800	0.760	0.770	100,000	76,800	0.7680	2.391	2.391	2.421	2.300	2.330	33,041	2.3244	-1.25%
1995-04-07	0	0.800	0.770	0.800	0.800	0.800	60,000	48,000	0.8000	2.421	2.330	2.421	2.421	2.421	19,825	2.4212	2.56%
1995-04-06	0	0.780	0.780	0.800	0.740	0.800	110,000	86,920	0.7902	2.361	2.361	2.421	2.240	2.421	36,345	2.3915	0.00%
1995-04-04	0	0.780	0.780	0.790	0.780	0.780	56,000	43,680	0.7800	2.361	2.361	2.391	2.361	2.361	18,503	2.3607	-1.27%
1995-04-03	0	0.790	0.790	0.820	0.780	0.800	308,000	245,320	0.7965	2.391	2.391	2.482	2.361	2.421	101,766	2.4106	-4.82%
1995-03-31	0	0.830	0.830	0.850	0.830	0.860	330,000	279,800	0.8479	2.512	2.512	2.573	2.512	2.603	109,035	2.5661	-4.60%
1995-03-30	0	0.870	0.870	0.890	0.870	0.880	1,210,000	1,056,720	0.8733	2.633	2.633	2.694	2.633	2.663	399,795	2.6432	-1.14%
1995-03-29	0	0.880	0.880	0.890	0.870	0.880	1,362,000	1,191,920	0.8751	2.663	2.663	2.694	2.633	2.663	450,018	2.6486	0.00%
1995-03-28	0	0.880	0.880	0.890	0.880	0.890	432,000	381,220	0.8825	2.663	2.663	2.694	2.663	2.694	142,737	2.6708	-1.12%
1995-03-27	0	0.890	0.870	0.890	0.880	0.890	250,000	220,240	0.8810	2.694	2.633	2.694	2.663	2.694	82,602	2.6663	1.14%
1995-03-24	0	0.880	0.880	0.890	0.880	0.880	170,000	149,600	0.8800	2.663	2.663	2.694	2.663	2.663	56,170	2.6634	0.00%
1995-03-23	0	0.880	0.880	0.900	0.870	0.880	148,000	129,740	0.8766	2.663	2.663	2.724	2.633	2.663	48,901	2.6531	1.15%
1995-03-22	0	0.870	0.860	0.880	0.860	0.870	280,000	243,000	0.8679	2.633	2.603	2.663	2.603	2.633	92,515	2.6266	-1.14%
1995-03-21	0	0.880	0.880	0.900	0.880	0.900	532,000	474,880	0.8926	2.663	2.663	2.724	2.663	2.724	175,778	2.7016	-1.12%
1995-03-20	0	0.890	0.880	0.900	0.880	0.890	568,000	503,440	0.8863	2.694	2.663	2.724	2.663	2.694	187,672	2.6825	-1.11%
1995-03-17	0	0.900	0.890	0.900	0.860	0.900	844,000	743,120	0.8805	2.724	2.694	2.724	2.603	2.724	278,865	2.6648	5.88%
1995-03-16	0	0.850	0.850	0.860	0.850	0.850	504,000	428,400	0.8500	2.573	2.573	2.603	2.573	2.573	166,526	2.5726	0.00%
1995-03-15	0	0.850	0.850	0.860	0.820	0.870	1,180,000	993,940	0.8423	2.573	2.573	2.603	2.482	2.633	389,883	2.5493	3.66%
1995-03-14	0	0.820	0.800	0.820	0.800	0.820	110,000	89,060	0.8096	2.482	2.421	2.482	2.421	2.482	36,345	2.4504	1.23%
1995-03-13	0	0.810	0.800	0.820	0.810	0.820	250,000	203,900	0.8156	2.452	2.421	2.482	2.452	2.482	82,602	2.4685	-1.22%
1995-03-10	0	0.820	0.810	0.830	0.810	0.850	874,000	724,220	0.8286	2.482	2.452	2.512	2.452	2.573	288,778	2.5079	0.00%
1995-03-09	0	0.820	0.820	0.830	0.790	0.820	914,000	726,940	0.7953	2.482	2.482	2.512	2.391	2.482	301,994	2.4071	3.80%
1995-03-08	0	0.790	0.790	0.800	0.790	0.800	211,000	168,120	0.7968	2.391	2.391	2.421	2.391	2.421	69,716	2.4115	0.00%
1995-03-07	0	0.790	0.790	0.800	0.780	0.800	278,000	219,600	0.7899	2.391	2.391	2.421	2.361	2.421	91,854	2.3908	-2.47%
1995-03-06	0	0.810	0.800	0.820	0.800	0.820	112,000	90,080	0.8043	2.452	2.421	2.482	2.421	2.482	37,006	2.4342	0.00%
1995-03-03	0	0.810	0.800	0.840	0.800	0.810	42,000	33,820	0.8052	2.452	2.421	2.542	2.421	2.452	13,877	2.4371	-1.22%
1995-03-02	0	0.820	0.800	0.830	0.800	0.820	104,000	83,840	0.8062	2.482	2.421	2.512	2.421	2.482	34,363	2.4399	1.23%
1995-03-01	0	0.810	0.800	0.820	0.810	0.830	510,000	417,400	0.8184	2.452	2.421	2.482	2.452	2.512	168,509	2.4770	-1.22%
1995-02-28	0	0.820	0.820	0.830	0.800	0.820	540,000	439,500	0.8139	2.482	2.482	2.512	2.421	2.482	178,421	2.4633	3.80%
1995-02-27	0	0.790	0.790	0.800	0.790	0.800	118,000	94,200	0.7983	2.391	2.391	2.421	2.391	2.421	38,988	2.4161	-1.25%
1995-02-24	0	0.800	0.790	0.840	0.780	0.800	242,000	191,680	0.7921	2.421	2.391	2.542	2.361	2.421	79,959	2.3972	2.56%
1995-02-23	0	0.780	0.770	0.790	0.780	0.780	396,000	308,880	0.7800	2.361	2.330	2.391	2.361	2.361	130,842	2.3607	1.30%
1995-02-22	0	0.770	0.770	0.790	0.770	0.800	668,000	519,260	0.7773	2.330	2.330	2.391	2.330	2.421	220,713	2.3526	-1.28%
1995-02-21	0	0.780	0.780	0.790	0.780	0.790	216,000	168,980	0.7823	2.361	2.361	2.391	2.361	2.391	71,368	2.3677	0.00%
1995-02-20	0	0.780	0.780	0.790	0.770	0.810	1,140,000	898,220	0.7879	2.361	2.361	2.391	2.330	2.452	376,667	2.3847	-4.88%
1995-02-17	0	0.820	0.820	0.830	0.800	0.840	1,254,000	1,022,800	0.8156	2.482	2.482	2.512	2.421	2.542	414,333	2.4685	0.00%
1995-02-16	0	0.820	0.820	0.840	0.800	0.860	3,466,000	2,894,200	0.8350	2.482	2.482	2.542	2.421	2.603	1,145,199	2.5272	2.50%
1995-02-15	0	0.800	0.800	0.810	0.730	0.800	3,604,000	2,822,598	0.7832	2.421	2.421	2.452	2.209	2.421	1,190,795	2.3703	6.67%
1995-02-14	0	0.750	0.740	0.750	0.730	0.760	3,056,000	2,280,480	0.7462	2.270	2.240	2.270	2.209	2.300	1,009,731	2.2585	0.00%
1995-02-13	0	0.750	0.750	0.770	0.700	0.780	2,284,000	1,651,320	0.7230	2.270	2.270	2.330	2.119	2.361	754,655	2.1882	8.70%
1995-02-10	0	0.690	0.690	0.700	0.690	0.730	2,090,000	1,483,760	0.7099	2.088	2.088	2.119	2.088	2.209	690,555	2.1486	-2.82%
1995-02-09	0	0.710	0.710	0.720	0.670	0.720	2,846,000	1,974,120	0.6936	2.149	2.149	2.179	2.028	2.179	940,345	2.0994	5.97%
1995-02-08	0	0.670	0.670	0.680	0.670	0.690	1,436,000	974,640	0.6787	2.028	2.028	2.058	2.028	2.088	474,468	2.0542	-1.47%
1995-02-07	0	0.680	0.680	0.690	0.680	0.700	1,328,000	906,340	0.6825	2.058	2.058	2.088	2.058	2.119	438,784	2.0656	1.49%
1995-02-06	0	0.670	0.670	0.680	0.660	0.680	1,736,000	1,165,460	0.6713	2.028	2.028	2.058	1.998	2.058	573,591	2.0319	0.00%
1995-02-03	0	0.670	0.660	0.670	0.660	0.680	612,000	407,360	0.6656	2.028	1.998	2.028	1.998	2.058	202,211	2.0145	-1.47%
1995-01-30	0	0.680	0.620	0.680	0.650	0.680	98,000	64,360	0.6567	2.058	1.876	2.058	1.967	2.058	32,380	1.9876	3.03%
1995-01-27	0	0.660	0.650	0.670	0.640	0.680	254,000	170,640	0.6718	1.998	1.967	2.028	1.937	2.058	83,924	2.0333	3.13%
1995-01-26	0	0.640	0.640	0.670	0.640	0.680	140,000	92,800	0.6629	1.937	1.937	2.028	1.937	2.058	46,257	2.0062	-4.48%
1995-01-25	0	0.670	0.670	0.690	0.670	0.680	170,000	115,300	0.6782	2.028	2.028	2.088	2.028	2.058	56,170	2.0527	-1.47%
1995-01-24	0	0.680	0.680	0.700	0.660	0.680	629,000	420,720	0.6689	2.058	2.058	2.119	1.998	2.058	207,827	2.0244	1.49%
1995-01-23	0	0.670	0.670	0.690	0.670	0.680	230,000	154,300	0.6709	2.028	2.028	2.088	2.028	2.058	75,994	2.0304	-4.29%
1995-01-20	0	0.700	0.690	0.710	0.670	0.700	340,000	235,240	0.6919	2.119	2.088	2.149	2.028	2.119	112,339	2.0940	0.00%
1995-01-19	0	0.700	0.700	0.720	0.690	0.700	514,000	358,620	0.6977	2.119	2.119	2.179	2.088	2.119	169,830	2.1116	-4.11%
1995-01-18	0	0.730	0.700	0.730	0.700	0.730	40,000	28,300	0.7075	2.209	2.119	2.209	2.119	2.209	13,216	2.1413	1.39%
1995-01-17	0	0.720	0.710	0.720	0.700	0.730	84,000	60,020	0.7145	2.179	2.149	2.179	2.119	2.209	27,754	2.1625	1.41%
1995-01-16	0	0.710	0.700	0.710	0.700	0.720	56,000	39,920	0.7129	2.149	2.119	2.149	2.119	2.179	18,503	2.1575	1.43%
1995-01-13	0	0.700	0.700	0.720	0.690	0.720	690,000	483,320	0.7005	2.119	2.119	2.179	2.088	2.179	227,982	2.1200	-2.78%
1995-01-12	0	0.720	0.700	0.720	0.700	0.720	2,910,000	2,052,300	0.7053	2.179	2.119	2.179	2.119	2.179	961,491	2.1345	0.00%
1995-01-11	0	0.720	0.720	0.750	0.720	0.750	232,000	173,020	0.7458	2.179	2.179	2.270	2.179	2.270	76,655	2.2571	0.00%
1995-01-10	0	0.720	0.710	0.720	0.680	0.720	372,000	263,000	0.7070	2.179	2.149	2.179	2.058	2.179	122,912	2.1397	2.86%
1995-01-09	0	0.700	0.700	0.720	0.700	0.730	334,000	240,120	0.7189	2.119	2.119	2.179	2.119	2.209	110,357	2.1759	-6.67%
1995-01-06	0	0.750	0.750	0.760	0.750	0.760	584,000	440,100	0.7536	2.270	2.270	2.300	2.270	2.300	192,959	2.2808	-2.60%
1995-01-05	0	0.770	0.770	0.780	0.770	0.780	542,000	417,540	0.7704	2.330	2.330	2.361	2.330	2.361	179,082	2.3316	1.32%
1995-01-04	0	0.760	0.760	0.770	0.760	0.770	666,000	507,820	0.7625	2.300	2.300	2.330	2.300	2.330	220,053	2.3077	1.33%
1995-01-03	0	0.750	0.750	0.760	0.730	0.760	464,000	345,260	0.7441	2.270	2.270	2.300	2.209	2.300	153,310	2.2520	0.00%
1994-12-30	0	0.750	0.750	0.760	0.740	0.770	1,886,000	1,420,600	0.7532	2.270	2.270	2.300	2.240	2.330	623,152	2.2797	-3.85%
1994-12-29	0	0.780	0.770	0.780	0.750	0.810	1,546,000	1,183,220	0.7653	2.361	2.330	2.361	2.270	2.452	510,813	2.3163	-6.02%
1994-12-28	0	0.830	0.830	0.840	0.810	0.850	728,000	596,240	0.8190	2.512	2.512	2.542	2.452	2.573	240,538	2.4788	-2.35%
1994-12-23	0	0.850	0.840	0.860	0.830	0.850	530,000	444,000	0.8377	2.573	2.542	2.603	2.512	2.573	175,117	2.5354	0.00%
1994-12-22	0	0.850	0.840	0.850	0.840	0.860	618,000	521,360	0.8436	2.573	2.542	2.573	2.542	2.603	204,193	2.5533	0.00%
1994-12-21	0	0.850	0.840	0.850	0.840	0.860	1,434,000	1,212,400	0.8455	2.573	2.542	2.573	2.542	2.603	473,807	2.5588	-1.16%
1994-12-20	0	0.860	0.850	0.870	0.820	0.860	1,274,000	1,069,980	0.8399	2.603	2.573	2.633	2.482	2.603	420,941	2.5419	2.38%
1994-12-19	0	0.840	0.840	0.850	0.840	0.880	964,000	824,340	0.8551	2.542	2.542	2.573	2.542	2.663	318,515	2.5881	-3.45%
1994-12-16	0	0.870	0.860	0.870	0.870	0.910	694,000	609,500	0.8782	2.633	2.603	2.633	2.633	2.754	229,304	2.6580	-3.33%
1994-12-15	0	0.900	0.900	0.910	0.870	0.930	2,400,000	2,165,700	0.9024	2.724	2.724	2.754	2.633	2.815	792,982	2.7311	2.27%
1994-12-14	0	0.880	0.880	0.900	0.870	0.900	464,000	411,220	0.8863	2.663	2.663	2.724	2.633	2.724	153,310	2.6823	-2.22%
1994-12-13	0	0.900	0.900	-	0.890	0.900	562,000	502,960	0.8949	2.724	2.724	-	2.694	2.724	185,690	2.7086	1.12%
1994-12-12	0	0.890	0.890	0.900	0.890	0.900	1,396,000	1,256,000	0.8997	2.694	2.694	2.724	2.694	2.724	461,251	2.7230	-1.11%
1994-12-09	0	0.900	0.900	-	0.850	0.900	570,000	494,820	0.8681	2.724	2.724	-	2.573	2.724	188,333	2.6274	0.00%
1994-12-08	0	0.900	0.900	0.910	0.900	0.910	724,000	653,100	0.9021	2.724	2.724	2.754	2.724	2.754	239,216	2.7302	-1.10%
1994-12-07	0	0.910	0.900	0.920	0.900	0.940	354,000	322,880	0.9121	2.754	2.724	2.784	2.724	2.845	116,965	2.7605	-1.09%
1994-12-06	0	0.920	0.920	0.960	0.900	0.920	432,000	391,560	0.9064	2.784	2.784	2.905	2.724	2.784	142,737	2.7432	1.10%
1994-12-05	0	0.910	0.900	0.910	0.880	0.950	120,000	109,700	0.9142	2.754	2.724	2.754	2.663	2.875	39,649	2.7668	-2.15%
1994-12-02	0	0.930	0.920	0.940	0.900	0.930	360,000	330,100	0.9169	2.815	2.784	2.845	2.724	2.815	118,947	2.7752	-3.12%
1994-12-01	0	0.960	0.940	0.960	0.960	0.970	120,000	115,980	0.9665	2.905	2.845	2.905	2.905	2.936	39,649	2.9252	0.00%
1994-11-30	0	0.960	0.950	0.980	0.940	0.960	536,000	510,620	0.9526	2.905	2.875	2.966	2.845	2.905	177,099	2.8832	-2.04%
1994-11-29	0	0.980	0.970	0.980	0.960	1.000	384,000	378,220	0.9849	2.966	2.936	2.966	2.905	3.027	126,877	2.9810	0.00%
1994-11-28	0	0.980	0.970	1.020	0.980	1.020	106,000	105,700	0.9972	2.966	2.936	3.087	2.966	3.087	35,023	3.0180	-2.00%
1994-11-25	0	1.000	0.990	1.010	0.980	1.010	210,000	208,500	0.9929	3.027	2.996	3.057	2.966	3.057	69,386	3.0049	-0.99%
1994-11-24	0	1.010	1.000	1.010	1.000	1.040	492,000	503,200	1.0228	3.057	3.027	3.057	3.027	3.148	162,561	3.0954	1.00%
1994-11-23	0	1.000	1.000	1.040	0.940	1.000	1,838,000	1,787,940	0.9728	3.027	3.027	3.148	2.845	3.027	607,292	2.9441	-4.76%
1994-11-22	0	1.050	1.040	1.050	1.040	1.110	2,178,000	2,349,960	1.0790	3.178	3.148	3.178	3.148	3.359	719,632	3.2655	-5.41%
1994-11-21	0	1.110	1.110	1.120	1.110	1.130	208,000	233,120	1.1208	3.359	3.359	3.390	3.359	3.420	68,725	3.3921	-3.48%
1994-11-18	0	1.150	1.130	1.150	1.110	1.150	1,322,000	1,484,920	1.1232	3.481	3.420	3.481	3.359	3.481	436,801	3.3995	2.68%
1994-11-17	0	1.120	1.110	1.130	1.110	1.140	1,022,000	1,155,260	1.1304	3.390	3.359	3.420	3.359	3.450	337,678	3.4212	-0.88%
1994-11-16	0	1.130	1.130	1.140	1.110	1.130	892,000	999,840	1.1209	3.420	3.420	3.450	3.359	3.420	294,725	3.3924	0.00%
1994-11-15	0	1.130	1.130	1.140	1.120	1.160	510,000	580,500	1.1382	3.420	3.420	3.450	3.390	3.511	168,509	3.4449	-0.88%
1994-11-14	0	1.140	1.140	1.150	1.130	1.160	370,000	421,040	1.1379	3.450	3.450	3.481	3.420	3.511	122,251	3.4440	-1.72%
1994-11-11	0	1.160	1.150	1.170	1.150	1.170	1,216,000	1,414,600	1.1633	3.511	3.481	3.541	3.481	3.541	401,778	3.5209	0.00%
1994-11-10	0	1.160	1.160	1.170	1.110	1.170	1,858,000	2,144,540	1.1542	3.511	3.511	3.541	3.359	3.541	613,901	3.4933	6.42%
1994-11-09	0	1.090	1.090	1.140	1.050	1.100	402,000	435,780	1.0840	3.299	3.299	3.450	3.178	3.329	132,825	3.2809	0.93%
1994-11-08	0	1.080	1.080	1.090	1.070	1.110	1,130,000	1,223,660	1.0829	3.269	3.269	3.299	3.238	3.359	373,363	3.2774	-2.70%
1994-11-07	0	1.110	1.100	1.110	1.080	1.130	1,668,000	1,846,200	1.1068	3.359	3.329	3.359	3.269	3.420	551,123	3.3499	-1.77%
1994-11-04	0	1.130	1.130	1.170	1.130	1.170	1,116,000	1,285,500	1.1519	3.420	3.420	3.541	3.420	3.541	368,737	3.4862	-3.42%
1994-11-03	0	1.170	1.160	1.180	1.160	1.170	494,000	577,140	1.1683	3.541	3.511	3.571	3.511	3.541	163,222	3.5359	0.00%
1994-11-02	0	1.170	1.170	1.180	1.170	1.190	432,000	508,580	1.1773	3.541	3.541	3.571	3.541	3.602	142,737	3.5631	-0.85%
1994-11-01	0	1.180	1.180	1.190	1.180	1.210	248,000	295,800	1.1927	3.571	3.571	3.602	3.571	3.662	81,942	3.6099	-0.84%
1994-10-31	0	1.190	1.190	1.200	1.170	1.210	1,390,000	1,641,300	1.1808	3.602	3.602	3.632	3.541	3.662	459,269	3.5737	-0.83%
1994-10-28	0	1.200	1.190	1.210	1.190	1.210	936,000	1,124,340	1.2012	3.632	3.602	3.662	3.602	3.662	309,263	3.6355	0.00%
1994-10-27	0	1.200	1.200	1.210	1.200	1.210	920,000	1,108,500	1.2049	3.632	3.632	3.662	3.632	3.662	303,977	3.6467	0.00%
1994-10-26	0	1.200	1.190	1.200	1.190	1.200	1,122,000	1,344,720	1.1985	3.632	3.602	3.632	3.602	3.632	370,719	3.6273	-0.83%
1994-10-25	0	1.210	1.210	1.220	1.200	1.220	962,000	1,161,380	1.2073	3.662	3.662	3.692	3.632	3.692	317,854	3.6538	0.83%
1994-10-24	0	1.200	1.200	1.210	1.200	1.230	2,872,000	3,460,960	1.2051	3.632	3.632	3.662	3.632	3.723	948,936	3.6472	-2.44%
1994-10-21	0	1.230	1.220	1.230	1.220	1.240	1,402,000	1,725,340	1.2306	3.723	3.692	3.723	3.692	3.753	463,234	3.7246	-2.38%
1994-10-20	0	1.260	1.240	1.260	1.240	1.270	386,000	486,060	1.2592	3.813	3.753	3.813	3.753	3.844	127,538	3.8111	0.00%
1994-10-19	0	1.260	1.270	1.280	1.240	1.270	824,000	1,037,040	1.2585	3.813	3.844	3.874	3.753	3.844	272,257	3.8090	0.00%
1994-10-18	0	1.260	1.240	1.280	1.250	1.280	594,000	748,540	1.2602	3.813	3.753	3.874	3.783	3.874	196,263	3.8140	-1.56%
1994-10-17	0	1.280	1.260	1.280	1.260	1.280	748,000	950,700	1.2710	3.874	3.813	3.874	3.813	3.874	247,146	3.8467	0.79%
1994-10-14	0	1.270	1.270	1.280	1.240	1.310	2,028,000	2,605,760	1.2849	3.844	3.844	3.874	3.753	3.965	670,070	3.8888	2.42%
1994-10-12	0	1.240	1.230	1.240	1.230	1.250	402,000	496,480	1.2350	3.753	3.723	3.753	3.723	3.783	132,825	3.7379	0.00%
1994-10-11	0	1.240	1.230	1.240	1.230	1.260	564,000	701,980	1.2446	3.753	3.723	3.753	3.723	3.813	186,351	3.7670	0.00%
1994-10-10	0	1.240	1.230	1.240	1.230	1.250	1,560,000	1,924,340	1.2336	3.753	3.723	3.753	3.723	3.783	515,439	3.7334	0.00%
1994-10-07	0	1.240	1.230	1.240	1.230	1.250	1,244,000	1,544,440	1.2415	3.753	3.723	3.753	3.723	3.783	411,029	3.7575	-0.80%
1994-10-06	0	1.250	1.240	1.250	1.240	1.260	924,000	1,155,600	1.2506	3.783	3.753	3.783	3.753	3.813	305,298	3.7852	0.81%
1994-10-05	0	1.240	1.240	1.250	1.240	1.280	760,000	958,180	1.2608	3.753	3.753	3.783	3.753	3.874	251,111	3.8158	-5.34%
1994-10-04	0	1.310	1.300	1.310	1.300	1.330	2,272,000	2,983,380	1.3131	3.965	3.935	3.965	3.935	4.025	750,690	3.9742	-0.76%
1994-10-03	0	1.320	1.310	1.320	1.260	1.340	4,190,000	5,472,020	1.3060	3.995	3.965	3.995	3.813	4.056	1,384,415	3.9526	-2.22%
1994-09-30	0	1.350	1.350	1.360	1.330	1.380	11,156,000	15,162,670	1.3591	4.086	4.086	4.116	4.025	4.177	3,686,046	4.1135	0.00%
1994-09-29	0	1.350	1.345	1.350	1.250	1.395	10,704,000	14,439,440	1.3490	4.086	4.071	4.086	3.783	4.222	3,536,701	4.0827	8.43%
1994-09-28	0	1.245	1.240	1.245	1.235	1.250	830,000	1,031,720	1.2430	3.768	3.753	3.768	3.738	3.783	274,240	3.7621	0.40%
1994-09-27	0	1.240	1.235	1.240	1.235	1.260	636,000	790,720	1.2433	3.753	3.738	3.753	3.738	3.813	210,140	3.7628	0.00%
1994-09-26	0	1.240	1.235	1.240	1.235	1.250	762,000	943,270	1.2379	3.753	3.738	3.753	3.738	3.783	251,772	3.7465	0.40%
1994-09-23	0	1.235	1.235	1.240	1.230	1.235	893,000	1,102,050	1.2341	3.738	3.738	3.753	3.723	3.738	295,056	3.7351	0.00%
1994-09-22	0	1.235	1.235	1.240	1.210	1.240	880,000	1,078,150	1.2252	3.738	3.738	3.753	3.662	3.753	290,760	3.7080	-0.40%
1994-09-20	0	1.240	1.235	1.240	1.230	1.250	1,122,000	1,387,990	1.2371	3.753	3.738	3.753	3.723	3.783	370,719	3.7440	0.81%
1994-09-19	0	1.230	1.230	1.240	1.230	1.240	1,358,000	1,675,100	1.2335	3.723	3.723	3.753	3.723	3.753	448,696	3.7333	-0.40%
1994-09-16	0	1.235	1.235	1.240	1.235	1.250	1,388,000	1,721,290	1.2401	3.738	3.738	3.753	3.738	3.783	458,608	3.7533	-0.40%
1994-09-15	0	1.240	1.235	1.240	1.225	1.260	2,460,000	3,046,050	1.2382	3.753	3.738	3.753	3.708	3.813	812,807	3.7476	0.81%
1994-09-14	0	1.230	1.230	1.235	1.200	1.240	1,602,000	1,963,190	1.2255	3.723	3.723	3.738	3.632	3.753	529,316	3.7089	0.82%
1994-09-13	0	1.240	1.235	1.240	1.230	1.245	1,778,000	2,200,030	1.2374	3.692	3.678	3.692	3.663	3.707	597,098	3.6845	0.00%
1994-09-12	0	1.240	1.235	1.240	1.230	1.260	2,900,000	3,608,130	1.2442	3.692	3.678	3.692	3.663	3.752	973,895	3.7048	0.00%
1994-09-09	0	1.240	1.235	1.250	1.225	1.275	6,140,000	7,685,060	1.2516	3.692	3.678	3.722	3.648	3.797	2,061,971	3.7270	2.48%
1994-09-08	0	1.210	1.200	1.210	1.200	1.240	2,950,000	3,585,490	1.2154	3.603	3.573	3.603	3.573	3.692	990,686	3.6192	0.83%
1994-09-07	0	1.200	1.165	1.200	1.150	1.200	5,540,000	6,439,030	1.1623	3.573	3.469	3.573	3.424	3.573	1,860,475	3.4610	3.45%
1994-09-06	0	1.160	1.155	1.160	1.150	1.160	1,252,000	1,450,870	1.1588	3.454	3.439	3.454	3.424	3.454	420,454	3.4507	0.00%
1994-09-05	0	1.160	1.160	1.165	1.160	1.180	1,286,000	1,508,030	1.1727	3.454	3.454	3.469	3.454	3.514	431,872	3.4918	-1.69%
1994-09-02	0	1.180	1.160	1.180	1.160	1.220	2,058,000	2,438,850	1.1851	3.514	3.454	3.514	3.454	3.633	691,130	3.5288	-3.28%
1994-09-01	0	1.220	1.200	1.220	1.220	1.265	3,250,000	4,039,890	1.2430	3.633	3.573	3.633	3.633	3.767	1,091,434	3.7015	-1.21%
1994-08-31	0	1.235	1.235	1.240	1.230	1.255	3,334,000	4,129,380	1.2386	3.678	3.678	3.692	3.663	3.737	1,119,643	3.6881	0.00%
1994-08-30	0	1.235	1.235	1.240	1.230	1.250	2,150,000	2,665,960	1.2400	3.678	3.678	3.692	3.663	3.722	722,026	3.6923	-0.40%
1994-08-26	0	1.240	1.235	1.245	1.240	1.250	704,000	875,050	1.2430	3.692	3.678	3.707	3.692	3.722	236,421	3.7012	-1.59%
1994-08-25	0	1.260	1.255	1.265	1.255	1.275	444,000	561,410	1.2644	3.752	3.737	3.767	3.737	3.797	149,107	3.7652	-1.95%
1994-08-24	0	1.285	1.270	1.290	1.255	1.285	320,000	404,850	1.2652	3.826	3.782	3.841	3.737	3.826	107,464	3.7673	1.18%
1994-08-23	0	1.270	1.270	1.285	1.270	1.300	1,306,000	1,679,780	1.2862	3.782	3.782	3.826	3.782	3.871	438,589	3.8300	-1.55%
1994-08-22	0	1.290	1.290	1.295	1.275	1.320	958,000	1,235,340	1.2895	3.841	3.841	3.856	3.797	3.931	321,721	3.8398	1.18%
1994-08-19	0	1.275	1.275	1.280	1.240	1.275	514,000	649,030	1.2627	3.797	3.797	3.811	3.692	3.797	172,614	3.7600	0.39%
1994-08-18	0	1.270	1.270	1.280	1.265	1.275	201,000	255,320	1.2702	3.782	3.782	3.811	3.767	3.797	67,501	3.7825	-0.39%
1994-08-17	0	1.275	1.270	1.280	1.270	1.285	905,000	1,156,190	1.2776	3.797	3.782	3.811	3.782	3.826	303,922	3.8042	0.39%
1994-08-16	0	1.270	1.270	1.275	1.250	1.290	320,000	407,740	1.2742	3.782	3.782	3.797	3.722	3.841	107,464	3.7942	0.00%
1994-08-15	0	1.270	1.265	1.270	1.265	1.280	404,000	514,550	1.2736	3.782	3.767	3.782	3.767	3.811	135,674	3.7926	-0.39%
1994-08-12	0	1.275	1.270	1.275	1.270	1.290	948,000	1,212,250	1.2787	3.797	3.782	3.797	3.782	3.841	318,363	3.8078	-1.16%
1994-08-11	0	1.290	1.290	1.300	1.270	1.290	314,000	402,920	1.2832	3.841	3.841	3.871	3.782	3.841	105,449	3.8210	1.57%
1994-08-10	0	1.270	1.270	1.290	1.270	1.295	394,000	507,480	1.2880	3.782	3.782	3.841	3.782	3.856	132,315	3.8354	-0.78%
1994-08-09	0	1.280	1.270	1.280	1.280	1.295	560,000	718,520	1.2831	3.811	3.782	3.811	3.811	3.856	188,062	3.8206	-1.16%
1994-08-08	0	1.295	1.295	1.300	1.295	1.320	966,000	1,260,460	1.3048	3.856	3.856	3.871	3.856	3.931	324,408	3.8854	-1.89%
1994-08-05	0	1.320	1.300	1.320	1.290	1.320	1,062,000	1,387,120	1.3061	3.931	3.871	3.931	3.841	3.931	356,647	3.8893	0.76%
1994-08-04	0	1.310	1.310	1.325	1.310	1.340	1,356,000	1,789,470	1.3197	3.901	3.901	3.945	3.901	3.990	455,380	3.9296	0.77%
1994-08-03	0	1.300	1.300	1.340	1.280	1.350	3,076,000	4,043,100	1.3144	3.871	3.871	3.990	3.811	4.020	1,033,000	3.9139	0.78%
1994-08-02	0	1.290	1.285	1.290	1.285	1.295	1,002,000	1,292,830	1.2902	3.841	3.826	3.841	3.826	3.856	336,498	3.8420	-0.39%
1994-08-01	0	1.295	1.290	1.295	1.280	1.300	1,380,000	1,785,550	1.2939	3.856	3.841	3.856	3.811	3.871	463,440	3.8528	0.39%
1994-07-29	0	1.290	1.280	1.290	1.290	1.300	1,876,000	2,423,370	1.2918	3.841	3.811	3.841	3.841	3.871	630,009	3.8466	0.78%
1994-07-28	0	1.280	1.280	1.290	1.270	1.295	1,428,000	1,837,520	1.2868	3.811	3.811	3.841	3.782	3.856	479,559	3.8317	-0.78%
1994-07-27	0	1.290	1.285	1.290	1.280	1.310	1,278,000	1,651,410	1.2922	3.841	3.826	3.841	3.811	3.901	429,185	3.8478	-1.53%
1994-07-26	0	1.310	1.305	1.310	1.270	1.320	1,802,000	2,336,350	1.2965	3.901	3.886	3.901	3.782	3.931	605,158	3.8607	2.34%
1994-07-25	0	1.280	1.260	1.285	1.260	1.280	1,760,000	2,237,920	1.2715	3.811	3.752	3.826	3.752	3.811	591,054	3.7863	0.39%
1994-07-22	0	1.275	1.295	1.300	1.230	1.280	4,192,000	5,258,510	1.2544	3.797	3.856	3.871	3.663	3.811	1,407,782	3.7353	-1.16%
1994-07-21	0	1.290	1.285	1.290	1.270	1.325	3,088,000	3,979,420	1.2887	3.841	3.826	3.841	3.782	3.945	1,037,030	3.8373	-2.64%
1994-07-20	0	1.325	1.325	1.330	1.310	1.350	1,658,000	2,206,540	1.3308	3.945	3.945	3.960	3.901	4.020	556,799	3.9629	-2.57%
1994-07-19	0	1.360	1.355	1.360	1.320	1.380	3,018,000	4,083,980	1.3532	4.050	4.035	4.050	3.931	4.109	1,013,522	4.0295	-1.45%
1994-07-18	0	1.380	1.375	1.390	1.370	1.460	2,786,000	3,901,930	1.4005	4.109	4.094	4.139	4.079	4.347	935,611	4.1705	-5.48%
1994-07-15	0	1.460	1.450	1.460	1.410	1.490	2,256,000	3,258,350	1.4443	4.347	4.318	4.347	4.199	4.437	757,623	4.3008	-1.35%
1994-07-14	0	1.480	1.480	1.485	1.480	1.530	1,298,000	1,955,200	1.5063	4.407	4.407	4.422	4.407	4.556	435,902	4.4854	-2.63%
1994-07-13	0	1.520	1.520	1.530	1.510	1.520	1,234,000	1,874,740	1.5192	4.526	4.526	4.556	4.496	4.526	414,409	4.5239	0.00%
1994-07-12	0	1.520	1.510	1.530	1.510	1.540	522,000	796,770	1.5264	4.526	4.496	4.556	4.496	4.586	175,301	4.5452	-0.98%
1994-07-11	0	1.535	1.535	1.540	1.530	1.550	280,000	431,200	1.5400	4.571	4.571	4.586	4.556	4.615	94,031	4.5857	-0.97%
1994-07-08	0	1.550	1.535	1.550	1.520	1.550	614,000	941,840	1.5339	4.615	4.571	4.615	4.526	4.615	206,197	4.5677	-0.32%
1994-07-07	0	1.555	1.540	1.555	1.500	1.555	2,328,000	3,570,040	1.5335	4.630	4.586	4.630	4.467	4.630	781,803	4.5664	0.00%
1994-07-06	0	1.555	1.555	1.560	1.555	1.580	1,660,000	2,584,570	1.5570	4.630	4.630	4.645	4.630	4.705	557,471	4.6362	-1.27%
1994-07-05	0	1.575	1.575	1.580	1.560	1.575	270,000	423,480	1.5684	4.690	4.690	4.705	4.645	4.690	90,673	4.6704	0.96%
1994-07-04	0	1.560	1.550	1.560	1.540	1.570	430,000	664,720	1.5459	4.645	4.615	4.645	4.586	4.675	144,405	4.6032	0.97%
1994-07-01	0	1.545	1.545	1.560	1.530	1.570	562,000	869,400	1.5470	4.601	4.601	4.645	4.556	4.675	188,734	4.6065	-0.32%
1994-06-30	0	1.550	1.540	1.550	1.500	1.570	1,721,000	2,667,580	1.5500	4.615	4.586	4.615	4.467	4.675	577,956	4.6155	1.97%
1994-06-29	0	1.520	1.500	1.530	1.490	1.560	1,158,000	1,746,500	1.5082	4.526	4.467	4.556	4.437	4.645	388,886	4.4910	-1.30%
1994-06-28	0	1.540	1.540	1.550	1.540	1.600	1,036,000	1,612,160	1.5561	4.586	4.586	4.615	4.586	4.764	347,916	4.6338	-1.91%
1994-06-27	0	1.570	1.570	1.590	1.570	1.630	850,000	1,355,280	1.5944	4.675	4.675	4.735	4.675	4.854	285,452	4.7478	-3.68%
1994-06-24	0	1.630	1.620	1.640	1.620	1.640	593,000	966,220	1.6294	4.854	4.824	4.883	4.824	4.883	199,145	4.8518	-0.61%
1994-06-23	0	1.640	1.640	1.650	1.620	1.670	1,544,000	2,541,240	1.6459	4.883	4.883	4.913	4.824	4.973	518,515	4.9010	1.86%
1994-06-22	0	1.610	1.610	1.620	1.600	1.650	4,442,000	7,189,480	1.6185	4.794	4.794	4.824	4.764	4.913	1,491,739	4.8195	-2.42%
1994-06-21	0	1.650	1.650	1.660	1.630	1.660	2,072,000	3,395,280	1.6386	4.913	4.913	4.943	4.854	4.943	695,831	4.8795	-0.60%
1994-06-20	0	1.660	1.660	1.680	1.650	1.700	3,546,000	5,946,040	1.6768	4.943	4.943	5.003	4.913	5.062	1,190,839	4.9932	0.61%
1994-06-17	0	1.650	1.640	1.660	1.620	1.660	2,626,000	4,321,480	1.6457	4.913	4.883	4.943	4.824	4.943	881,879	4.9003	0.00%
1994-06-16	0	1.650	1.630	1.660	1.640	1.710	6,026,000	10,161,780	1.6863	4.913	4.854	4.943	4.883	5.092	2,023,687	5.0214	0.61%
1994-06-15	0	1.640	1.620	1.650	1.620	1.700	1,734,000	2,864,380	1.6519	4.883	4.824	4.913	4.824	5.062	582,322	4.9189	-3.53%
1994-06-10	0	1.700	1.690	1.700	1.670	1.700	1,002,000	1,692,320	1.6889	5.062	5.032	5.062	4.973	5.062	336,498	5.0292	0.00%
1994-06-09	0	1.700	1.700	1.710	1.680	1.720	840,000	1,424,160	1.6954	5.062	5.062	5.092	5.003	5.122	282,094	5.0485	0.00%
1994-06-08	0	1.700	1.700	1.710	1.690	1.720	1,894,000	3,226,700	1.7036	5.062	5.062	5.092	5.032	5.122	636,054	5.0730	-1.16%
1994-06-07	0	1.720	1.720	1.730	1.720	1.760	1,504,000	2,607,420	1.7337	5.122	5.122	5.151	5.122	5.241	505,082	5.1624	-1.71%
1994-06-06	0	1.750	1.750	1.760	1.750	1.780	334,000	590,100	1.7668	5.211	5.211	5.241	5.211	5.300	112,166	5.2610	-0.57%
1994-06-03	0	1.760	1.760	1.790	1.730	1.780	1,778,000	3,114,940	1.7519	5.241	5.241	5.330	5.151	5.300	597,098	5.2168	1.15%
1994-06-02	0	1.740	1.730	1.740	1.740	1.790	798,000	1,402,800	1.7579	5.181	5.151	5.181	5.181	5.330	267,989	5.2345	-2.79%
1994-06-01	0	1.790	1.790	1.800	1.780	1.820	994,000	1,794,220	1.8051	5.330	5.330	5.360	5.300	5.419	333,811	5.3750	-1.65%
1994-05-31	0	1.820	1.810	1.820	1.810	1.820	400,000	724,840	1.8121	5.419	5.390	5.419	5.390	5.419	134,330	5.3960	-0.55%
1994-05-30	0	1.830	1.820	1.830	1.820	1.840	822,000	1,504,460	1.8302	5.449	5.419	5.449	5.419	5.479	276,049	5.4500	1.10%
1994-05-27	0	1.810	1.800	1.810	1.800	1.870	2,394,000	4,335,980	1.8112	5.390	5.360	5.390	5.360	5.568	803,967	5.3932	-0.55%
1994-05-26	0	1.820	1.800	1.820	1.810	1.850	1,674,000	3,059,080	1.8274	5.419	5.360	5.419	5.390	5.509	562,173	5.4415	-2.15%
1994-05-25	0	1.860	1.850	1.860	1.850	1.860	854,000	1,586,340	1.8575	5.539	5.509	5.539	5.509	5.539	286,795	5.5313	1.09%
1994-05-24	0	1.840	1.840	1.860	1.780	1.900	1,852,000	3,391,000	1.8310	5.479	5.479	5.539	5.300	5.658	621,950	5.4522	2.22%
1994-05-23	0	1.800	1.800	1.820	1.790	1.910	1,166,000	2,169,240	1.8604	5.360	5.360	5.419	5.330	5.687	391,573	5.5398	-4.76%
1994-05-20	0	1.890	1.880	1.890	1.880	2.025	5,030,000	9,926,770	1.9735	5.628	5.598	5.628	5.598	6.030	1,689,204	5.8766	-3.57%
1994-05-19	0	1.960	1.950	1.970	1.900	1.990	3,154,000	6,178,060	1.9588	5.836	5.807	5.866	5.658	5.926	1,059,195	5.8328	4.26%
1994-05-18	0	1.880	1.870	1.920	1.800	1.900	854,000	1,561,760	1.8288	5.598	5.568	5.717	5.360	5.658	286,795	5.4456	4.44%
1994-05-17	0	1.800	1.800	1.810	1.790	1.820	872,000	1,574,220	1.8053	5.360	5.360	5.390	5.330	5.419	292,840	5.3757	0.00%
1994-05-16	0	1.800	1.790	1.800	1.800	1.850	242,000	438,120	1.8104	5.360	5.330	5.360	5.360	5.509	81,270	5.3909	0.00%
1994-05-13	0	1.800	1.800	1.820	1.780	1.830	1,124,000	2,024,760	1.8014	5.360	5.360	5.419	5.300	5.449	377,468	5.3641	2.27%
1994-05-12	0	1.760	1.750	1.760	1.740	1.760	970,000	1,697,000	1.7495	5.241	5.211	5.241	5.181	5.241	325,751	5.2095	0.57%
1994-05-11	0	1.750	1.740	1.750	1.730	1.800	1,810,000	3,190,820	1.7629	5.211	5.181	5.211	5.151	5.360	607,845	5.2494	1.16%
1994-05-10	0	1.730	1.730	1.750	1.700	1.750	974,000	1,679,300	1.7241	5.151	5.151	5.211	5.062	5.211	327,094	5.1340	0.58%
1994-05-09	0	1.720	1.720	1.730	1.710	1.800	572,000	1,001,460	1.7508	5.122	5.122	5.151	5.092	5.360	192,092	5.2134	-3.91%
1994-05-06	0	1.790	1.770	1.790	1.750	1.840	1,278,000	2,294,720	1.7956	5.330	5.271	5.330	5.211	5.479	429,185	5.3467	4.07%
1994-05-05	0	1.720	1.720	-	1.650	1.720	1,112,000	1,900,300	1.7089	5.122	5.122	-	4.913	5.122	373,438	5.0887	3.61%
1994-05-04	0	1.660	1.650	1.680	1.660	1.750	998,000	1,702,880	1.7063	4.943	4.913	5.003	4.943	5.211	335,154	5.0809	-6.21%
1994-05-03	0	1.770	1.760	1.780	1.750	1.800	1,574,000	2,795,040	1.7758	5.271	5.241	5.300	5.211	5.360	528,590	5.2877	-3.28%
1994-05-02	0	1.830	1.820	1.840	1.810	1.910	1,176,000	2,192,080	1.8640	5.449	5.419	5.479	5.390	5.687	394,931	5.5505	-4.19%
1994-04-29	0	1.910	1.900	1.910	1.860	1.950	2,842,000	5,443,880	1.9155	5.687	5.658	5.687	5.539	5.807	954,417	5.7039	2.69%
1994-04-28	0	1.860	1.850	1.890	1.840	2.000	4,604,000	8,910,200	1.9353	5.539	5.509	5.628	5.479	5.955	1,546,142	5.7629	-8.15%
1994-04-27	0	2.025	2.000	2.050	1.950	2.075	13,670,000	27,556,230	2.0158	6.030	5.955	6.104	5.807	6.179	4,590,740	6.0026	2.27%
1994-04-26	0	1.980	1.980	1.990	1.810	1.990	22,944,000	43,772,000	1.9078	5.896	5.896	5.926	5.390	5.926	7,705,189	5.6808	7.61%
1994-04-25	0	1.840	1.850	1.880	1.690	1.880	9,374,000	16,587,840	1.7696	5.479	5.509	5.598	5.032	5.598	3,148,032	5.2693	10.18%
1994-04-22	0	1.670	1.660	1.690	1.600	1.680	3,420,000	5,595,340	1.6361	4.973	4.943	5.032	4.764	5.003	1,148,524	4.8718	4.37%
1994-04-21	0	1.600	1.580	1.600	1.560	1.600	854,000	1,351,040	1.5820	4.764	4.705	4.764	4.645	4.764	286,795	4.7108	0.00%
1994-04-20	0	1.600	1.590	1.610	1.600	1.620	3,200,000	5,141,520	1.6067	4.764	4.735	4.794	4.764	4.824	1,074,643	4.7844	-1.23%
1994-04-19	0	1.620	1.620	1.640	1.590	1.640	1,548,000	2,494,600	1.6115	4.824	4.824	4.883	4.735	4.883	519,858	4.7986	0.00%
1994-04-18	0	1.620	1.610	1.620	1.590	1.660	5,100,000	8,239,020	1.6155	4.824	4.794	4.824	4.735	4.943	1,712,712	4.8105	-2.99%
1994-04-15	0	1.670	1.670	1.710	1.670	1.730	5,352,000	9,135,120	1.7069	4.973	4.973	5.092	4.973	5.151	1,797,340	5.0826	-1.76%
1994-04-14	0	1.700	1.700	1.720	1.660	1.730	8,144,000	13,918,680	1.7091	5.062	5.062	5.122	4.943	5.151	2,734,966	5.0892	2.41%
1994-04-13	0	1.660	1.650	1.690	1.590	1.700	5,042,000	8,259,580	1.6382	4.943	4.913	5.032	4.735	5.062	1,693,234	4.8780	3.75%
1994-04-12	0	1.600	1.560	1.580	1.570	1.650	2,366,000	3,802,120	1.6070	4.764	4.645	4.705	4.675	4.913	794,564	4.7852	-1.23%
1994-04-11	0	1.620	1.610	1.620	1.600	1.660	1,428,000	2,340,100	1.6387	4.824	4.794	4.824	4.764	4.943	479,559	4.8797	1.25%
1994-04-08	0	1.600	1.590	1.600	1.590	1.700	2,944,000	4,773,480	1.6214	4.764	4.735	4.764	4.735	5.062	988,671	4.8282	-6.43%
1994-04-07	0	1.710	1.690	1.710	1.700	1.740	704,000	1,202,160	1.7076	5.092	5.032	5.092	5.062	5.181	236,421	5.0848	-1.72%
1994-04-06	0	1.740	1.730	1.740	1.740	1.750	742,000	1,292,880	1.7424	5.181	5.151	5.181	5.181	5.211	249,183	5.1885	0.00%
1994-03-31	0	1.740	1.730	1.750	1.720	1.770	604,000	1,053,740	1.7446	5.181	5.151	5.211	5.122	5.271	202,839	5.1950	1.75%
1994-03-30	0	1.710	1.700	1.720	1.680	1.750	4,118,000	7,028,880	1.7069	5.092	5.062	5.122	5.003	5.211	1,382,931	5.0826	-2.29%
1994-03-29	0	1.750	1.730	1.750	1.730	1.820	866,000	1,518,640	1.7536	5.211	5.151	5.211	5.151	5.419	290,825	5.2218	-2.78%
1994-03-28	0	1.800	1.780	1.810	1.730	1.860	1,010,000	1,787,880	1.7702	5.360	5.300	5.390	5.151	5.539	339,184	5.2711	2.86%
1994-03-25	0	1.750	1.730	1.750	1.740	1.760	1,064,000	1,860,040	1.7482	5.211	5.151	5.211	5.181	5.241	357,319	5.2055	0.00%
1994-03-24	0	1.750	1.730	1.750	1.720	1.820	734,000	1,295,500	1.7650	5.211	5.151	5.211	5.122	5.419	246,496	5.2557	-3.85%
1994-03-23	0	1.820	1.800	1.830	1.750	1.830	886,000	1,592,680	1.7976	5.419	5.360	5.449	5.211	5.449	297,542	5.3528	3.41%
1994-03-22	0	1.760	1.750	1.790	1.650	1.790	694,000	1,168,660	1.6839	5.241	5.211	5.330	4.913	5.330	233,063	5.0143	5.39%
1994-03-21	0	1.670	1.670	1.700	1.670	1.790	558,000	979,780	1.7559	4.973	4.973	5.062	4.973	5.330	187,391	5.2285	-6.18%
1994-03-18	0	1.780	1.800	1.820	1.780	1.850	1,121,000	2,040,650	1.8204	5.300	5.360	5.419	5.300	5.509	376,461	5.4206	-3.78%
1994-03-17	0	1.850	1.830	1.850	1.830	1.920	760,000	1,425,140	1.8752	5.509	5.449	5.509	5.449	5.717	255,228	5.5838	-3.65%
1994-03-16	0	1.920	1.910	1.930	1.900	1.920	440,000	838,700	1.9061	5.717	5.687	5.747	5.658	5.717	147,763	5.6760	-0.52%
1994-03-15	0	1.930	1.910	1.940	1.930	1.960	260,000	505,460	1.9441	5.747	5.687	5.777	5.747	5.836	87,315	5.7889	1.58%
1994-03-14	0	1.900	1.890	-	1.860	1.900	580,000	1,093,800	1.8859	5.658	5.628	-	5.539	5.658	194,779	5.6156	-1.04%
1994-03-11	0	1.920	1.900	1.920	1.900	1.930	612,000	1,170,360	1.9124	5.717	5.658	5.717	5.658	5.747	205,525	5.6945	-0.52%
1994-03-10	0	1.930	1.910	1.930	1.930	1.960	1,650,000	3,216,440	1.9494	5.747	5.687	5.747	5.747	5.836	554,113	5.8047	-1.53%
1994-03-09	0	1.960	1.950	1.980	1.960	1.990	1,124,000	2,218,180	1.9735	5.836	5.807	5.896	5.836	5.926	377,468	5.8765	-1.51%
1994-03-08	0	1.990	1.980	2.000	1.960	2.025	1,228,000	2,457,660	2.0014	5.926	5.896	5.955	5.836	6.030	412,394	5.9595	-0.50%
1994-03-07	0	2.000	1.990	2.000	1.970	2.000	1,336,000	2,657,780	1.9894	5.955	5.926	5.955	5.866	5.955	448,663	5.9238	1.52%
1994-03-04	0	1.970	1.950	1.970	1.960	2.000	748,000	1,479,260	1.9776	5.866	5.807	5.866	5.836	5.955	251,198	5.8888	2.07%
1994-03-03	0	1.930	1.930	1.940	1.930	2.000	3,194,000	6,217,060	1.9465	5.747	5.747	5.777	5.747	5.955	1,072,628	5.7961	-4.69%
1994-03-02	0	2.025	2.025	2.050	2.025	2.100	2,344,000	4,836,700	2.0634	6.030	6.030	6.104	6.030	6.253	787,176	6.1444	-2.41%
1994-03-01	0	2.075	2.075	2.100	2.000	2.100	1,366,000	2,810,150	2.0572	6.179	6.179	6.253	5.955	6.253	458,738	6.1258	5.87%
1994-02-28	0	1.960	1.950	1.960	1.880	2.050	2,531,000	5,029,400	1.9871	5.836	5.807	5.836	5.598	6.104	849,975	5.9171	4.26%
1994-02-25	0	1.880	1.860	1.880	1.880	1.980	2,274,000	4,326,960	1.9028	5.598	5.539	5.598	5.598	5.896	763,668	5.6660	-8.29%
1994-02-24	0	2.050	2.025	2.050	2.025	2.200	1,364,000	2,909,450	2.1330	6.104	6.030	6.104	6.030	6.551	458,066	6.3516	-4.65%
1994-02-23	0	2.150	2.125	2.150	2.150	2.250	748,000	1,638,900	2.1910	6.402	6.328	6.402	6.402	6.700	251,198	6.5243	-5.49%
1994-02-22	0	2.275	2.250	2.300	2.200	2.275	218,000	494,950	2.2704	6.774	6.700	6.849	6.551	6.774	73,210	6.7607	1.11%
1994-02-21	0	2.250	2.250	2.275	2.250	2.300	304,000	692,950	2.2794	6.700	6.700	6.774	6.700	6.849	102,091	6.7876	-2.17%
1994-02-18	0	2.300	2.275	2.300	2.275	2.300	174,000	398,100	2.2879	6.849	6.774	6.849	6.774	6.849	58,434	6.8128	0.00%
1994-02-17	0	2.300	2.275	2.300	2.275	2.300	114,000	261,400	2.2930	6.849	6.774	6.849	6.774	6.849	38,284	6.8279	1.10%
1994-02-16	0	2.275	2.275	2.300	2.275	2.400	178,000	415,750	2.3357	6.774	6.774	6.849	6.774	7.147	59,777	6.9550	-3.19%
1994-02-15	0	2.350	2.325	2.350	2.300	2.400	799,000	1,879,775	2.3527	6.998	6.923	6.998	6.849	7.147	268,325	7.0056	-1.05%
1994-02-14	0	2.375	2.375	2.400	2.350	2.425	840,000	2,011,400	2.3945	7.072	7.072	7.147	6.998	7.221	282,094	7.1303	-2.06%
1994-02-09	0	2.425	2.350	2.425	2.275	2.450	1,168,000	2,726,500	2.3343	7.221	6.998	7.221	6.774	7.295	392,245	6.9510	5.43%
1994-02-08	0	2.300	2.300	2.325	2.250	2.400	1,240,000	2,870,150	2.3146	6.849	6.849	6.923	6.700	7.147	416,424	6.8924	-4.17%
1994-02-07	0	2.400	2.400	2.450	2.400	2.500	382,000	936,150	2.4507	7.147	7.147	7.295	7.147	7.444	128,285	7.2974	-4.00%
1994-02-04	0	2.500	2.475	2.500	2.475	2.500	830,000	2,072,000	2.4964	7.444	7.370	7.444	7.370	7.444	278,735	7.4336	1.01%
1994-02-03	0	2.475	2.475	2.500	2.450	2.525	1,684,000	4,208,050	2.4988	7.370	7.370	7.444	7.295	7.519	565,531	7.4409	-1.98%
1994-02-02	0	2.525	2.500	2.525	2.500	2.550	1,166,000	2,959,400	2.5381	7.519	7.444	7.519	7.444	7.593	391,573	7.5577	-1.94%
1994-02-01	0	2.575	2.575	2.600	2.525	2.600	822,000	2,106,050	2.5621	7.668	7.668	7.742	7.519	7.742	276,049	7.6293	0.98%
1994-01-31	0	2.550	2.525	2.550	2.550	2.700	1,334,000	3,513,450	2.6338	7.593	7.519	7.593	7.593	8.040	447,992	7.8427	-5.56%
1994-01-28	0	2.700	2.700	2.725	2.550	2.750	1,527,000	4,040,975	2.6463	8.040	8.040	8.114	7.593	8.189	512,806	7.8801	5.88%
1994-01-27	0	2.550	2.525	2.550	2.525	2.550	1,106,000	2,801,750	2.5332	7.593	7.519	7.593	7.519	7.593	371,423	7.5433	-1.92%
1994-01-26	0	2.600	2.550	-	2.475	2.600	1,196,000	2,997,800	2.5065	7.742	7.593	-	7.370	7.742	401,648	7.4638	-0.95%
1994-01-25	0	2.625	2.625	2.675	2.625	2.675	1,282,000	3,396,550	2.6494	7.817	7.817	7.965	7.817	7.965	430,529	7.8893	-1.87%
1994-01-24	0	2.675	2.650	2.700	2.675	2.775	1,266,000	3,419,350	2.7009	7.965	7.891	8.040	7.965	8.263	425,156	8.0426	-3.60%
1994-01-21	0	2.775	2.750	2.800	2.650	2.800	906,000	2,441,900	2.6953	8.263	8.189	8.338	7.891	8.338	304,258	8.0257	3.74%
1994-01-20	0	2.675	2.650	2.675	2.600	2.800	3,584,000	9,609,100	2.6811	7.965	7.891	7.965	7.742	8.338	1,203,600	7.9836	-4.46%
1994-01-19	0	2.800	2.775	2.800	2.800	2.875	1,660,000	4,699,200	2.8308	8.338	8.263	8.338	8.338	8.561	557,471	8.4295	-3.45%
1994-01-18	0	2.900	2.875	2.900	2.900	2.975	1,122,000	3,279,650	2.9230	8.635	8.561	8.635	8.635	8.859	376,797	8.7040	-3.33%
1994-01-17	0	3.000	2.975	3.000	2.975	3.000	780,500	2,328,463	2.9833	8.933	8.859	8.933	8.859	8.933	262,112	8.8835	0.84%
1994-01-14	0	2.975	2.975	3.000	2.925	3.000	1,008,000	3,008,500	2.9846	8.859	8.859	8.933	8.710	8.933	338,512	8.8874	2.59%
1994-01-13	0	2.900	-	3.000	2.800	3.050	1,752,000	5,193,150	2.9641	8.635	-	8.933	8.338	9.082	588,367	8.8264	-0.85%
1994-01-12	0	2.925	2.900	2.925	2.900	3.075	1,390,000	4,145,500	2.9824	8.710	8.635	8.710	8.635	9.157	466,798	8.8807	-6.40%
1994-01-11	0	3.125	3.100	3.125	3.100	3.200	1,008,000	3,159,150	3.1341	9.305	9.231	9.305	9.231	9.529	338,512	9.3324	-0.79%
1994-01-10	0	3.175	3.175	3.200	3.100	3.200	1,190,000	3,761,900	3.1613	9.380	9.380	9.454	9.158	9.454	402,804	9.3393	3.25%
1994-01-07	0	3.075	3.075	3.100	3.025	3.150	872,000	2,674,600	3.0672	9.084	9.084	9.158	8.937	9.306	295,164	9.0614	-2.38%
1994-01-06	0	3.150	3.100	3.200	3.075	3.200	1,892,000	5,989,300	3.1656	9.306	9.158	9.454	9.084	9.454	640,425	9.3521	-2.33%
1994-01-05	0	3.225	3.200	3.225	3.200	3.300	1,212,000	3,893,850	3.2127	9.528	9.454	9.528	9.454	9.749	410,251	9.4914	-1.53%
1994-01-04	0	3.275	3.225	3.275	3.225	3.325	1,805,000	5,881,800	3.2586	9.675	9.528	9.675	9.528	9.823	610,977	9.6269	0.00%
1994-01-03	0	3.275	3.250	3.325	3.250	3.400	676,000	2,215,550	3.2774	9.675	9.601	9.823	9.601	10.04	228,820	9.6825

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---