LIU CHONG HING INVESTMENT LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00194	1972-11-13			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
2026-02-16	0	4.650	4.620	4.730	-	-	0	0	-	4.650	4.620	4.730	-	-	0	-	0.00%
2026-02-13	0	4.650	4.620	4.700	4.650	4.650	10,400	48,328	4.6469	4.650	4.620	4.700	4.650	4.650	10,400	4.6469	-1.06%
2026-02-12	0	4.700	4.650	4.720	4.640	4.720	102,000	475,580	4.6625	4.700	4.650	4.720	4.640	4.720	102,000	4.6625	1.08%
2026-02-11	0	4.650	4.640	4.650	4.510	4.650	214,000	982,880	4.5929	4.650	4.640	4.650	4.510	4.650	214,000	4.5929	3.33%
2026-02-10	0	4.500	4.490	4.520	4.500	4.510	106,000	477,500	4.5047	4.500	4.490	4.520	4.500	4.510	106,000	4.5047	0.90%
2026-02-09	0	4.460	4.460	4.490	-	-	0	0	-	4.460	4.460	4.490	-	-	0	-	0.90%
2026-02-06	0	4.420	4.420	4.490	4.400	4.400	10,000	44,000	4.4000	4.420	4.420	4.490	4.400	4.400	10,000	4.4000	-0.90%
2026-02-05	0	4.460	4.460	4.480	4.450	4.450	8,000	35,600	4.4500	4.460	4.460	4.480	4.450	4.450	8,000	4.4500	0.90%
2026-02-04	0	4.420	4.420	4.450	-	-	0	0	-	4.420	4.420	4.450	-	-	0	-	0.45%
2026-02-03	0	4.400	4.400	4.450	-	-	0	0	-	4.400	4.400	4.450	-	-	0	-	0.00%
2026-02-02	0	4.400	4.380	4.430	4.400	4.420	54,000	237,980	4.4070	4.400	4.380	4.430	4.400	4.420	54,000	4.4070	-1.12%
2026-01-30	0	4.450	4.440	4.480	4.450	4.480	122,240	544,918	4.4578	4.450	4.440	4.480	4.450	4.480	122,240	4.4578	-0.89%
2026-01-29	0	4.490	4.480	4.500	4.480	4.490	82,000	368,160	4.4898	4.490	4.480	4.500	4.480	4.490	82,000	4.4898	0.00%
2026-01-28	0	4.490	4.460	4.500	4.420	4.500	126,000	563,600	4.4730	4.490	4.460	4.500	4.420	4.500	126,000	4.4730	1.35%
2026-01-27	0	4.430	4.430	4.460	4.430	4.460	4,000	17,780	4.4450	4.430	4.430	4.460	4.430	4.460	4,000	4.4450	0.23%
2026-01-26	0	4.420	4.410	4.470	-	-	0	0	-	4.420	4.410	4.470	-	-	0	-	0.00%
2026-01-23	0	4.420	4.420	4.470	4.420	4.450	24,000	106,680	4.4450	4.420	4.420	4.470	4.420	4.450	24,000	4.4450	-1.34%
2026-01-22	0	4.480	4.420	4.480	4.420	4.480	36,000	159,640	4.4344	4.480	4.420	4.480	4.420	4.480	36,000	4.4344	1.36%
2026-01-21	0	4.420	4.420	4.470	4.410	4.470	4,000	17,760	4.4400	4.420	4.420	4.470	4.410	4.470	4,000	4.4400	-1.12%
2026-01-20	0	4.470	4.410	4.470	4.400	4.470	10,000	44,480	4.4480	4.470	4.410	4.470	4.400	4.470	10,000	4.4480	0.68%
2026-01-19	0	4.440	4.420	4.450	4.400	4.470	216,000	953,520	4.4144	4.440	4.420	4.450	4.400	4.470	216,000	4.4144	0.23%
2026-01-16	0	4.430	4.430	4.480	-	-	0	0	-	4.430	4.430	4.480	-	-	0	-	0.23%
2026-01-15	0	4.420	4.420	4.490	4.400	4.420	12,000	52,840	4.4033	4.420	4.420	4.490	4.400	4.420	12,000	4.4033	0.45%
2026-01-14	0	4.400	4.400	4.470	4.400	4.420	180,000	792,600	4.4033	4.400	4.400	4.470	4.400	4.420	180,000	4.4033	-0.45%
2026-01-13	0	4.420	4.420	4.490	4.420	4.450	82,000	363,150	4.4287	4.420	4.420	4.490	4.420	4.450	82,000	4.4287	-0.67%
2026-01-12	0	4.450	4.440	4.500	4.430	4.450	76,000	337,960	4.4468	4.450	4.440	4.500	4.430	4.450	76,000	4.4468	0.00%
2026-01-09	0	4.450	4.440	4.450	4.440	4.450	34,000	151,280	4.4494	4.450	4.440	4.450	4.440	4.450	34,000	4.4494	0.00%
2026-01-08	0	4.450	4.450	4.480	4.440	4.450	32,000	142,360	4.4488	4.450	4.450	4.480	4.440	4.450	32,000	4.4488	0.23%
2026-01-07	0	4.440	4.430	4.550	4.440	4.570	76,000	343,440	4.5189	4.440	4.430	4.550	4.440	4.570	76,000	4.5189	0.00%
2026-01-06	0	4.440	4.440	4.480	4.430	4.440	54,000	239,740	4.4396	4.440	4.440	4.480	4.430	4.440	54,000	4.4396	0.00%
2026-01-05	0	4.440	4.410	4.460	-	-	0	0	-	4.440	4.410	4.460	-	-	0	-	0.00%
2026-01-02	0	4.440	4.430	4.440	4.440	4.450	18,000	79,940	4.4411	4.440	4.430	4.440	4.440	4.450	18,000	4.4411	-0.45%
2025-12-31	0	4.460	4.420	4.530	4.450	4.460	30,000	133,580	4.4527	4.460	4.420	4.530	4.450	4.460	30,000	4.4527	0.68%
2025-12-30	0	4.430	4.410	4.460	-	-	0	0	-	4.430	4.410	4.460	-	-	0	-	0.00%
2025-12-29	0	4.430	4.410	4.460	4.430	4.430	18,000	79,740	4.4300	4.430	4.410	4.460	4.430	4.430	18,000	4.4300	0.68%
2025-12-24	0	4.400	4.400	4.460	4.400	4.460	7,033	31,023	4.4111	4.400	4.400	4.460	4.400	4.460	7,033	4.4111	-0.45%
2025-12-23	0	4.420	4.420	4.460	4.420	4.420	4,015	17,745	4.4197	4.420	4.420	4.460	4.420	4.420	4,015	4.4197	0.00%
2025-12-22	0	4.420	4.420	4.450	4.420	4.460	14,000	62,360	4.4543	4.420	4.420	4.450	4.420	4.460	14,000	4.4543	0.23%
2025-12-19	0	4.410	4.410	4.450	4.410	4.430	102,000	451,820	4.4296	4.410	4.410	4.450	4.410	4.430	102,000	4.4296	0.00%
2025-12-18	0	4.410	4.410	4.450	4.410	4.490	88,000	391,460	4.4484	4.410	4.410	4.450	4.410	4.490	88,000	4.4484	-1.56%
2025-12-17	0	4.480	4.480	4.550	4.410	4.480	64,000	284,320	4.4425	4.480	4.480	4.550	4.410	4.480	64,000	4.4425	1.82%
2025-12-16	0	4.400	4.390	4.440	4.380	4.400	86,000	378,320	4.3991	4.400	4.390	4.440	4.380	4.400	86,000	4.3991	-1.12%
2025-12-15	0	4.450	4.400	4.450	-	-	0	0	-	4.450	4.400	4.450	-	-	0	-	0.00%
2025-12-12	0	4.450	4.400	4.450	-	-	0	0	-	4.450	4.400	4.450	-	-	0	-	0.00%
2025-12-11	0	4.450	4.410	4.450	4.380	4.450	62,000	274,400	4.4258	4.450	4.410	4.450	4.380	4.450	62,000	4.4258	0.68%
2025-12-10	0	4.420	4.380	4.420	-	-	0	0	-	4.420	4.380	4.420	-	-	0	-	0.00%
2025-12-09	0	4.420	4.410	4.430	4.420	4.440	36,000	159,600	4.4333	4.420	4.410	4.430	4.420	4.440	36,000	4.4333	0.23%
2025-12-08	0	4.410	4.410	4.440	4.390	4.410	98,000	430,900	4.3969	4.410	4.410	4.440	4.390	4.410	98,000	4.3969	0.23%
2025-12-05	0	4.400	4.390	4.440	4.390	4.400	96,000	422,380	4.3998	4.400	4.390	4.440	4.390	4.400	96,000	4.3998	-0.45%
2025-12-04	0	4.420	4.400	4.440	-	-	0	0	-	4.420	4.400	4.440	-	-	0	-	0.00%
2025-12-03	0	4.420	4.420	4.500	4.420	4.450	23,200	103,036	4.4412	4.420	4.420	4.500	4.420	4.450	23,200	4.4412	0.45%
2025-12-02	0	4.400	4.380	4.440	4.380	4.400	88,000	386,940	4.3970	4.400	4.380	4.440	4.380	4.400	88,000	4.3970	0.23%
2025-12-01	0	4.390	4.390	4.490	4.390	4.400	26,000	114,200	4.3923	4.390	4.390	4.490	4.390	4.400	26,000	4.3923	0.23%
2025-11-28	0	4.380	4.380	4.480	4.380	4.380	10,000	43,800	4.3800	4.380	4.380	4.480	4.380	4.380	10,000	4.3800	0.00%
2025-11-27	0	4.380	4.380	4.400	4.380	4.400	32,000	140,760	4.3988	4.380	4.380	4.400	4.380	4.400	32,000	4.3988	0.00%
2025-11-26	0	4.380	4.380	4.440	4.380	4.380	16,000	70,080	4.3800	4.380	4.380	4.440	4.380	4.380	16,000	4.3800	0.00%
2025-11-25	0	4.380	4.380	4.460	4.380	4.380	16,000	70,080	4.3800	4.380	4.380	4.460	4.380	4.380	16,000	4.3800	-0.23%
2025-11-24	0	4.390	4.380	4.480	-	-	0	0	-	4.390	4.380	4.480	-	-	0	-	0.00%
2025-11-21	0	4.390	4.390	4.490	4.390	4.410	52,000	229,060	4.4050	4.390	4.390	4.490	4.390	4.410	52,000	4.4050	-0.45%
2025-11-20	0	4.410	4.410	4.500	4.410	4.440	14,000	62,060	4.4329	4.410	4.410	4.500	4.410	4.440	14,000	4.4329	0.23%
2025-11-19	0	4.400	4.390	4.440	-	-	0	0	-	4.400	4.390	4.440	-	-	0	-	0.00%
2025-11-18	0	4.400	4.400	4.420	4.400	4.400	24,000	105,600	4.4000	4.400	4.400	4.420	4.400	4.400	24,000	4.4000	0.00%
2025-11-17	0	4.400	4.400	4.480	4.400	4.420	12,000	52,880	4.4067	4.400	4.400	4.480	4.400	4.420	12,000	4.4067	-0.90%
2025-11-14	0	4.440	4.440	4.490	4.430	4.490	32,000	142,720	4.4600	4.440	4.440	4.490	4.430	4.490	32,000	4.4600	-1.33%
2025-11-13	0	4.500	4.470	4.500	4.450	4.500	76,000	341,400	4.4921	4.500	4.470	4.500	4.450	4.500	76,000	4.4921	0.90%
2025-11-12	0	4.460	4.460	4.490	4.450	4.490	30,000	134,380	4.4793	4.460	4.460	4.490	4.450	4.490	30,000	4.4793	0.68%
2025-11-11	0	4.430	4.400	4.430	4.400	4.430	44,000	193,680	4.4018	4.430	4.400	4.430	4.400	4.430	44,000	4.4018	1.14%
2025-11-10	0	4.380	4.380	4.400	4.380	4.390	8,000	35,060	4.3825	4.380	4.380	4.400	4.380	4.390	8,000	4.3825	-0.23%
2025-11-07	0	4.390	4.350	4.370	4.350	4.400	62,000	270,860	4.3687	4.390	4.350	4.370	4.350	4.400	62,000	4.3687	0.46%
2025-11-06	0	4.370	4.370	4.410	4.340	4.410	124,000	541,340	4.3656	4.370	4.370	4.410	4.340	4.410	124,000	4.3656	1.39%
2025-11-05	0	4.310	4.320	4.500	4.310	4.310	6,000	25,860	4.3100	4.310	4.320	4.500	4.310	4.310	6,000	4.3100	-0.23%
2025-11-04	0	4.320	4.320	4.380	4.320	4.390	12,000	52,480	4.3733	4.320	4.320	4.380	4.320	4.390	12,000	4.3733	-1.37%
2025-11-03	0	4.380	4.320	4.380	-	-	0	0	-	4.380	4.320	4.380	-	-	0	-	0.00%
2025-10-31	0	4.380	4.340	4.380	4.310	4.380	64,000	276,820	4.3253	4.380	4.340	4.380	4.310	4.380	64,000	4.3253	0.69%
2025-10-30	0	4.350	4.330	4.360	4.330	4.350	32,000	138,640	4.3325	4.350	4.330	4.360	4.330	4.350	32,000	4.3325	0.46%
2025-10-28	0	4.330	4.330	4.380	4.310	4.340	96,000	414,940	4.3223	4.330	4.330	4.380	4.310	4.340	96,000	4.3223	-0.46%
2025-10-27	0	4.350	4.330	4.380	4.310	4.350	54,000	234,580	4.3441	4.350	4.330	4.380	4.310	4.350	54,000	4.3441	-0.46%
2025-10-24	0	4.370	4.370	4.380	4.340	4.370	54,000	234,840	4.3489	4.370	4.370	4.380	4.340	4.370	54,000	4.3489	0.69%
2025-10-23	0	4.340	4.340	4.380	-	-	0	0	-	4.340	4.340	4.380	-	-	0	-	0.70%
2025-10-22	0	4.310	4.310	4.380	4.310	4.360	58,000	252,560	4.3545	4.310	4.310	4.380	4.310	4.360	58,000	4.3545	-1.15%
2025-10-21	0	4.360	4.360	4.380	4.360	4.360	4,000	17,440	4.3600	4.360	4.360	4.380	4.360	4.360	4,000	4.3600	0.69%
2025-10-20	0	4.330	4.330	4.380	4.320	4.360	42,000	182,160	4.3371	4.330	4.330	4.380	4.320	4.360	42,000	4.3371	-0.46%
2025-10-17	0	4.350	4.350	4.360	4.330	4.370	72,000	313,740	4.3575	4.350	4.350	4.360	4.330	4.370	72,000	4.3575	0.46%
2025-10-16	0	4.330	4.330	4.380	4.200	4.400	702,000	3,020,880	4.3032	4.330	4.330	4.380	4.200	4.400	702,000	4.3032	-3.78%
2025-10-15	0	4.500	4.420	4.500	4.420	4.500	38,000	170,740	4.4932	4.500	4.420	4.500	4.420	4.500	38,000	4.4932	1.12%
2025-10-14	0	4.450	4.350	4.450	-	-	0	0	-	4.450	4.350	4.450	-	-	0	-	0.00%
2025-10-13	0	4.450	4.350	4.500	-	-	0	0	-	4.450	4.350	4.500	-	-	0	-	0.00%
2025-10-10	0	4.450	4.450	4.460	4.450	4.470	184,000	819,620	4.4545	4.450	4.450	4.460	4.450	4.470	184,000	4.4545	0.00%
2025-10-09	0	4.450	4.450	4.500	4.450	4.460	242,000	1,079,300	4.4599	4.450	4.450	4.500	4.450	4.460	242,000	4.4599	-0.22%
2025-10-08	0	4.460	4.450	4.460	4.450	4.460	98,000	436,820	4.4573	4.460	4.450	4.460	4.450	4.460	98,000	4.4573	0.00%
2025-10-06	0	4.460	4.460	4.480	4.460	4.480	56,000	250,760	4.4779	4.460	4.460	4.480	4.460	4.480	56,000	4.4779	-0.67%
2025-10-03	0	4.490	4.450	4.490	4.450	4.490	14,000	62,620	4.4729	4.490	4.450	4.490	4.450	4.490	14,000	4.4729	0.22%
2025-10-02	0	4.480	4.460	4.500	4.450	4.480	38,000	169,620	4.4637	4.480	4.460	4.500	4.450	4.480	38,000	4.4637	0.22%
2025-09-30	0	4.470	4.470	4.500	4.470	4.500	24,000	107,480	4.4783	4.470	4.470	4.500	4.470	4.500	24,000	4.4783	-0.22%
2025-09-29	0	4.480	4.480	4.550	4.480	4.500	24,001	107,964	4.4983	4.480	4.480	4.550	4.480	4.500	24,001	4.4983	-0.44%
2025-09-26	0	4.500	4.460	4.520	4.500	4.500	120,000	540,000	4.5000	4.500	4.460	4.520	4.500	4.500	120,000	4.5000	0.00%
2025-09-25	0	4.500	4.450	4.500	4.490	4.500	40,000	179,940	4.4985	4.500	4.450	4.500	4.490	4.500	40,000	4.4985	0.00%
2025-09-24	0	4.500	4.500	4.530	4.500	4.500	100,000	450,000	4.5000	4.500	4.500	4.530	4.500	4.500	100,000	4.5000	0.45%
2025-09-23	0	4.480	4.480	4.500	4.470	4.470	2,000	8,940	4.4700	4.480	4.480	4.500	4.470	4.470	2,000	4.4700	-0.44%
2025-09-22	0	4.500	4.470	4.580	-	-	0	0	-	4.500	4.470	4.580	-	-	0	-	0.00%
2025-09-19	0	4.500	4.500	4.520	4.480	4.500	56,000	251,960	4.4993	4.500	4.500	4.520	4.480	4.500	56,000	4.4993	-0.88%
2025-09-18	0	4.540	4.500	4.540	-	-	0	0	-	4.540	4.500	4.540	-	-	0	-	0.00%
2025-09-17	0	4.540	4.520	4.590	4.530	4.540	50,000	226,680	4.5336	4.540	4.520	4.590	4.530	4.540	50,000	4.5336	0.89%
2025-09-16	0	4.500	4.500	4.530	4.500	4.500	30,000	135,000	4.5000	4.500	4.500	4.530	4.500	4.500	30,000	4.5000	0.00%
2025-09-15	0	4.500	4.500	4.600	4.500	4.510	192,000	864,700	4.5036	4.500	4.500	4.600	4.500	4.510	192,000	4.5036	-2.17%
2025-09-12	0	4.600	4.570	4.670	4.500	4.600	62,000	281,780	4.5448	4.600	4.570	4.670	4.500	4.600	62,000	4.5448	2.68%
2025-09-11	0	4.480	4.480	4.520	-	-	0	0	-	4.480	4.480	4.520	-	-	0	-	0.00%
2025-09-10	0	4.480	4.480	4.590	4.480	4.480	2,000	8,960	4.4800	4.480	4.480	4.590	4.480	4.480	2,000	4.4800	-2.40%
2025-09-09	0	4.590	4.430	4.590	-	-	0	0	-	4.590	4.430	4.590	-	-	0	-	0.00%
2025-09-08	0	4.590	4.420	4.590	-	-	0	0	-	4.590	4.420	4.590	-	-	0	-	0.00%
2025-09-05	0	4.590	4.240	4.600	-	-	0	0	-	4.590	4.240	4.600	-	-	0	-	0.00%
2025-09-04	0	4.590	4.250	4.600	-	-	0	0	-	4.590	4.250	4.600	-	-	0	-	0.00%
2025-09-03	0	4.590	4.490	4.600	-	-	0	0	-	4.590	4.490	4.600	-	-	0	-	0.00%
2025-09-02	0	4.590	4.300	4.600	-	-	0	0	-	4.590	4.300	4.600	-	-	0	-	0.00%
2025-09-01	0	4.590	4.320	4.600	-	-	0	0	-	4.590	4.320	4.600	-	-	0	-	0.00%
2025-08-29	0	4.590	4.360	4.600	4.590	4.620	16,000	73,240	4.5775	4.590	4.360	4.600	4.590	4.620	16,000	4.5775	1.10%
2025-08-28	0	4.650	4.480	4.650	-	-	0	0	-	4.540	4.374	4.540	-	-	0	-	0.00%
2025-08-27	0	4.650	4.480	4.650	-	-	0	0	-	4.540	4.374	4.540	-	-	0	-	0.00%
2025-08-26	0	4.650	4.550	4.650	-	-	0	0	-	4.540	4.442	4.540	-	-	0	-	0.00%
2025-08-25	0	4.650	4.650	4.700	4.630	4.680	90,000	418,720	4.6524	4.540	4.540	4.589	4.520	4.569	92,181	4.5424	0.00%
2025-08-22	0	4.650	4.600	4.700	-	-	94,000	437,100	4.6500	4.540	4.491	4.589	-	-	96,278	4.5400	0.00%
2025-08-21	0	4.650	4.650	4.700	4.630	4.700	28,063	131,275	4.6779	4.540	4.540	4.589	4.520	4.589	28,743	4.5672	-1.06%
2025-08-20	0	4.700	4.650	4.700	4.620	4.700	96,000	449,480	4.6821	4.589	4.540	4.589	4.511	4.589	98,326	4.5713	0.43%
2025-08-19	0	4.680	4.520	4.700	-	-	0	0	-	4.569	4.413	4.589	-	-	0	-	0.00%
2025-08-18	0	4.680	4.550	4.680	-	-	0	0	-	4.569	4.442	4.569	-	-	0	-	-0.43%
2025-08-15	0	4.700	4.610	4.700	4.700	4.700	20,000	94,000	4.7000	4.589	4.501	4.589	4.589	4.589	20,485	4.5888	0.43%
2025-08-14	0	4.680	4.660	4.690	4.600	4.680	16,000	74,420	4.6513	4.569	4.550	4.579	4.491	4.569	16,388	4.5412	-1.27%
2025-08-13	0	4.740	4.700	4.740	4.650	4.740	90,000	423,760	4.7084	4.628	4.589	4.628	4.540	4.628	92,181	4.5971	-0.42%
2025-08-12	0	4.760	4.710	4.760	4.760	4.760	18,000	85,500	4.7500	4.647	4.599	4.647	4.647	4.647	18,436	4.6376	-0.21%
2025-08-11	0	4.770	4.700	4.770	4.690	4.770	84,000	398,680	4.7462	4.657	4.589	4.657	4.579	4.657	86,035	4.6339	1.49%
2025-08-08	0	4.700	4.450	4.690	4.700	4.750	106,000	501,060	4.7270	4.589	4.345	4.579	4.589	4.638	108,568	4.6152	0.00%
2025-08-07	0	4.700	4.630	4.700	4.620	4.700	42,000	196,500	4.6786	4.589	4.520	4.589	4.511	4.589	43,018	4.5679	-0.42%
2025-08-06	0	4.720	4.650	4.720	4.620	4.720	42,000	196,920	4.6886	4.608	4.540	4.608	4.511	4.608	43,018	4.5777	0.43%
2025-08-05	0	4.700	4.620	4.700	4.620	4.700	32,000	149,440	4.6700	4.589	4.511	4.589	4.511	4.589	32,775	4.5595	1.95%
2025-08-04	0	4.610	4.610	4.710	4.550	4.720	56,000	259,960	4.6421	4.501	4.501	4.599	4.442	4.608	57,357	4.5323	2.44%
2025-08-01	0	4.500	4.500	4.550	4.460	4.460	20,000	89,200	4.4600	4.394	4.394	4.442	4.354	4.354	20,485	4.3545	0.90%
2025-07-31	0	4.460	4.460	4.550	4.450	4.460	90,000	401,320	4.4591	4.354	4.354	4.442	4.345	4.354	92,181	4.3536	0.00%
2025-07-30	0	4.460	4.450	4.550	-	-	0	0	-	4.354	4.345	4.442	-	-	0	-	0.00%
2025-07-29	0	4.460	4.460	4.590	4.380	4.480	60,000	267,360	4.4560	4.354	4.354	4.481	4.276	4.374	61,454	4.3506	0.45%
2025-07-28	0	4.440	4.440	4.650	4.440	4.440	56,000	248,660	4.4404	4.335	4.335	4.540	4.335	4.335	57,357	4.3353	-1.33%
2025-07-25	0	4.500	4.460	4.550	4.440	4.510	88,000	393,220	4.4684	4.394	4.354	4.442	4.335	4.403	90,132	4.3627	1.35%
2025-07-24	0	4.440	4.440	4.450	4.440	4.450	32,000	142,160	4.4425	4.335	4.335	4.345	4.335	4.345	32,775	4.3374	0.00%
2025-07-23	0	4.440	4.380	4.440	4.420	4.450	46,000	204,420	4.4439	4.335	4.276	4.335	4.315	4.345	47,115	4.3388	1.60%
2025-07-22	0	4.370	4.360	4.450	4.350	4.370	30,000	130,900	4.3633	4.267	4.257	4.345	4.247	4.267	30,727	4.2601	0.46%
2025-07-21	0	4.350	4.320	4.450	4.320	4.350	32,000	138,900	4.3406	4.247	4.218	4.345	4.218	4.247	32,775	4.2379	0.69%
2025-07-18	0	4.320	4.310	4.450	-	-	0	0	-	4.218	4.208	4.345	-	-	0	-	0.00%
2025-07-17	0	4.320	4.310	4.320	4.310	4.380	14,000	60,580	4.3271	4.218	4.208	4.218	4.208	4.276	14,339	4.2248	0.23%
2025-07-16	0	4.310	4.310	4.330	4.290	4.340	66,000	284,180	4.3058	4.208	4.208	4.228	4.189	4.237	67,599	4.2039	0.70%
2025-07-15	0	4.280	4.280	4.350	4.240	4.300	30,000	127,920	4.2640	4.179	4.179	4.247	4.140	4.198	30,727	4.1631	0.00%
2025-07-14	0	4.280	4.260	4.300	4.260	4.300	202,000	865,960	4.2869	4.179	4.159	4.198	4.159	4.198	206,894	4.1855	-0.47%
2025-07-11	0	4.300	4.240	4.300	4.230	4.300	64,000	273,440	4.2725	4.198	4.140	4.198	4.130	4.198	65,551	4.1714	1.90%
2025-07-10	0	4.220	4.220	4.300	4.220	4.220	6,000	25,320	4.2200	4.120	4.120	4.198	4.120	4.120	6,145	4.1202	0.00%
2025-07-09	0	4.220	4.220	4.300	4.180	4.180	10,000	41,800	4.1800	4.120	4.120	4.198	4.081	4.081	10,242	4.0811	-1.86%
2025-07-08	0	4.300	4.200	4.300	4.300	4.300	4,000	17,200	4.3000	4.198	4.101	4.198	4.198	4.198	4,097	4.1983	0.00%
2025-07-07	0	4.300	4.170	4.300	4.300	4.300	2,000	8,600	4.3000	4.198	4.071	4.198	4.198	4.198	2,048	4.1983	2.63%
2025-07-04	0	4.190	4.190	4.300	4.180	4.190	20,000	83,720	4.1860	4.091	4.091	4.198	4.081	4.091	20,485	4.0870	-0.71%
2025-07-03	0	4.220	4.220	4.380	-	-	0	0	-	4.120	4.120	4.276	-	-	0	-	0.48%
2025-07-02	0	4.200	4.200	4.300	4.190	4.210	60,000	252,400	4.2067	4.101	4.101	4.198	4.091	4.110	61,454	4.1072	-0.24%
2025-06-30	0	4.210	4.200	4.300	4.170	4.210	62,000	260,440	4.2006	4.110	4.101	4.198	4.071	4.110	63,502	4.1013	-1.41%
2025-06-27	0	4.270	4.200	4.380	-	-	0	0	-	4.169	4.101	4.276	-	-	0	-	0.00%
2025-06-26	0	4.270	4.270	4.300	4.170	4.270	14,660	62,105	4.2364	4.169	4.169	4.198	4.071	4.169	15,015	4.1361	0.23%
2025-06-25	0	4.260	4.260	4.350	-	-	0	0	-	4.159	4.159	4.247	-	-	0	-	1.19%
2025-06-24	0	4.210	4.170	4.350	-	-	0	0	-	4.110	4.071	4.247	-	-	0	-	0.00%
2025-06-23	0	4.210	4.210	4.300	-	-	0	0	-	4.110	4.110	4.198	-	-	0	-	0.48%
2025-06-20	0	4.190	4.190	4.340	4.190	4.190	102,000	427,380	4.1900	4.091	4.091	4.237	4.091	4.091	104,471	4.0909	0.96%
2025-06-19	0	4.150	4.140	4.250	4.150	4.250	72,000	301,900	4.1931	4.052	4.042	4.149	4.052	4.149	73,744	4.0939	0.00%
2025-06-18	0	4.150	4.140	4.200	4.150	4.160	28,000	116,340	4.1550	4.052	4.042	4.101	4.052	4.062	28,678	4.0567	-0.24%
2025-06-17	0	4.160	4.150	4.220	4.160	4.220	42,000	175,700	4.1833	4.062	4.052	4.120	4.062	4.120	43,018	4.0844	-0.95%
2025-06-16	0	4.200	4.200	4.250	4.190	4.190	6,000	25,140	4.1900	4.101	4.101	4.149	4.091	4.091	6,145	4.0909	0.24%
2025-06-13	0	4.190	4.190	4.350	4.190	4.210	26,000	109,400	4.2077	4.091	4.091	4.247	4.091	4.110	26,630	4.1082	-0.24%
2025-06-12	0	4.200	4.200	4.250	4.200	4.220	38,000	160,060	4.2121	4.101	4.101	4.149	4.101	4.120	38,921	4.1125	-0.94%
2025-06-11	0	4.240	4.210	4.420	4.210	4.240	66,000	278,820	4.2245	4.140	4.110	4.315	4.110	4.140	67,599	4.1246	0.95%
2025-06-10	0	4.200	4.160	4.250	4.160	4.200	98,000	411,080	4.1947	4.101	4.062	4.149	4.062	4.101	100,374	4.0955	-0.47%
2025-06-09	0	4.220	4.170	4.420	4.160	4.220	28,000	117,640	4.2014	4.120	4.071	4.315	4.062	4.120	28,678	4.1020	0.48%
2025-06-06	0	4.200	4.200	4.240	4.200	4.220	38,000	159,640	4.2011	4.101	4.101	4.140	4.101	4.120	38,921	4.1017	-0.71%
2025-06-05	0	4.230	4.200	4.230	4.160	4.260	46,800	196,720	4.2034	4.130	4.101	4.130	4.062	4.159	47,934	4.1040	1.68%
2025-06-04	0	4.160	4.160	4.230	4.150	4.160	22,000	91,320	4.1509	4.062	4.062	4.130	4.052	4.062	22,533	4.0527	0.00%
2025-06-03	0	4.160	4.160	4.260	4.160	4.200	24,000	100,160	4.1733	4.062	4.062	4.159	4.062	4.101	24,581	4.0746	-0.95%
2025-06-02	0	4.200	4.150	4.200	4.200	4.200	12,000	50,400	4.2000	4.101	4.052	4.101	4.101	4.101	12,291	4.1006	0.48%
2025-05-30	0	4.180	4.150	4.250	-	-	0	0	-	4.081	4.052	4.149	-	-	0	-	0.00%
2025-05-29	0	4.180	4.150	4.180	4.100	4.180	46,000	188,840	4.1052	4.081	4.052	4.081	4.003	4.081	47,115	4.0081	3.98%
2025-05-28	0	4.020	4.020	4.060	4.020	4.020	4,000	16,080	4.0200	3.925	3.925	3.964	3.925	3.925	4,097	3.9249	0.00%
2025-05-27	0	4.020	4.010	4.020	4.010	4.100	74,000	298,600	4.0351	3.925	3.915	3.925	3.915	4.003	75,793	3.9397	0.50%
2025-05-26	0	4.000	3.970	4.040	3.980	4.030	20,000	80,200	4.0100	3.905	3.876	3.944	3.886	3.935	20,485	3.9151	0.76%
2025-05-23	0	4.140	4.140	4.160	4.140	4.150	12,070	50,031	4.1451	3.876	3.876	3.895	3.876	3.885	12,892	3.8808	-0.48%
2025-05-22	0	4.160	4.140	4.160	4.130	4.160	112,000	463,940	4.1423	3.895	3.876	3.895	3.867	3.895	119,626	3.8783	0.97%
2025-05-21	0	4.120	4.120	4.200	4.110	4.150	86,000	356,820	4.1491	3.857	3.857	3.932	3.848	3.885	91,856	3.8846	0.00%
2025-05-20	0	4.120	4.120	4.150	4.110	4.150	20,000	82,600	4.1300	3.857	3.857	3.885	3.848	3.885	21,362	3.8667	0.00%
2025-05-19	0	4.120	4.120	4.140	4.120	4.150	30,000	124,080	4.1360	3.857	3.857	3.876	3.857	3.885	32,043	3.8723	0.24%
2025-05-16	0	4.110	4.100	4.140	4.110	4.150	77,000	318,260	4.1332	3.848	3.839	3.876	3.848	3.885	82,243	3.8698	-0.96%
2025-05-15	0	4.150	4.120	4.170	4.070	4.150	56,000	232,240	4.1471	3.885	3.857	3.904	3.811	3.885	59,813	3.8828	0.00%
2025-05-14	0	4.150	4.080	4.160	-	-	0	0	-	3.885	3.820	3.895	-	-	0	-	0.00%
2025-05-13	0	4.150	4.100	4.210	-	-	0	0	-	3.885	3.839	3.942	-	-	0	-	0.00%
2025-05-12	0	4.150	4.080	4.180	4.140	4.150	24,000	99,560	4.1483	3.885	3.820	3.914	3.876	3.885	25,634	3.8839	0.00%
2025-05-09	0	4.150	4.140	4.200	4.150	4.180	22,730	94,278	4.1477	3.885	3.876	3.932	3.885	3.914	24,278	3.8833	0.00%
2025-05-08	0	4.150	4.050	4.190	4.110	4.150	32,000	132,180	4.1306	3.885	3.792	3.923	3.848	3.885	34,179	3.8673	2.47%
2025-05-07	0	4.050	4.050	4.120	4.040	4.050	16,000	64,720	4.0450	3.792	3.792	3.857	3.782	3.792	17,089	3.7871	-1.22%
2025-05-06	0	4.100	4.100	4.200	4.040	4.100	120,000	489,900	4.0825	3.839	3.839	3.932	3.782	3.839	128,171	3.8223	1.49%
2025-05-02	0	4.040	4.040	4.100	4.040	4.040	18,050	72,924	4.0401	3.782	3.782	3.839	3.782	3.782	19,279	3.7826	0.00%
2025-04-30	0	4.040	4.040	4.080	4.040	4.060	62,000	250,840	4.0458	3.782	3.782	3.820	3.782	3.801	66,221	3.7879	0.25%
2025-04-29	0	4.030	4.030	4.120	4.020	4.030	66,000	265,880	4.0285	3.773	3.773	3.857	3.764	3.773	70,494	3.7717	0.00%
2025-04-28	0	4.030	4.030	4.080	4.030	4.040	10,000	40,320	4.0320	3.773	3.773	3.820	3.773	3.782	10,681	3.7750	-2.18%
2025-04-25	0	4.120	4.030	4.120	4.030	4.120	118,000	478,440	4.0546	3.857	3.773	3.857	3.773	3.857	126,034	3.7961	2.49%
2025-04-24	0	4.020	4.020	4.090	4.010	4.100	74,120	299,312	4.0382	3.764	3.764	3.829	3.754	3.839	79,167	3.7808	-0.99%
2025-04-23	0	4.060	4.060	4.080	4.060	4.080	68,000	276,400	4.0647	3.801	3.801	3.820	3.801	3.820	72,630	3.8056	1.00%
2025-04-22	0	4.020	3.960	4.190	-	-	0	0	-	3.764	3.708	3.923	-	-	0	-	0.00%
2025-04-17	0	4.020	3.970	4.180	-	-	0	0	-	3.764	3.717	3.914	-	-	0	-	0.00%
2025-04-16	0	4.020	3.960	4.050	-	-	0	0	-	3.764	3.708	3.792	-	-	0	-	0.00%
2025-04-15	0	4.020	3.990	4.050	4.020	4.020	6,000	24,120	4.0200	3.764	3.736	3.792	3.764	3.764	6,409	3.7637	0.00%
2025-04-14	0	4.020	3.970	4.080	-	-	0	0	-	3.764	3.717	3.820	-	-	0	-	0.00%
2025-04-11	0	4.020	3.950	4.020	-	-	0	0	-	3.764	3.698	3.764	-	-	0	-	0.00%
2025-04-10	0	4.020	4.020	4.080	-	-	0	0	-	3.764	3.764	3.820	-	-	0	-	0.00%
2025-04-09	0	4.020	3.960	4.010	3.970	4.060	26,000	104,380	4.0146	3.764	3.708	3.754	3.717	3.801	27,770	3.7587	-1.47%
2025-04-08	0	4.080	4.000	4.080	3.930	4.200	52,212	205,790	3.9414	3.820	3.745	3.820	3.679	3.932	55,767	3.6902	0.74%
2025-04-07	0	4.050	3.910	4.050	3.900	4.050	204,000	798,640	3.9149	3.792	3.661	3.792	3.651	3.792	217,890	3.6653	-3.57%
2025-04-03	0	4.200	4.100	4.460	4.110	4.200	10,000	41,640	4.1640	3.932	3.839	4.176	3.848	3.932	10,681	3.8986	-1.41%
2025-04-02	0	4.260	4.260	4.420	4.250	4.260	15,000	63,840	4.2560	3.988	3.988	4.138	3.979	3.988	16,021	3.9847	0.24%
2025-04-01	0	4.250	4.250	4.540	4.220	4.350	90,000	383,740	4.2638	3.979	3.979	4.251	3.951	4.073	96,128	3.9920	-2.07%
2025-03-31	0	4.340	4.330	4.340	3.910	5.110	1,350,000	6,104,600	4.5219	4.063	4.054	4.063	3.661	4.784	1,441,918	4.2337	10.43%
2025-03-28	0	3.930	3.920	3.980	-	-	0	0	-	3.679	3.670	3.726	-	-	0	-	0.00%
2025-03-27	0	3.930	3.930	3.950	3.920	3.960	204,000	804,320	3.9427	3.679	3.679	3.698	3.670	3.708	217,890	3.6914	0.26%
2025-03-26	0	3.920	3.910	3.960	-	-	0	0	-	3.670	3.661	3.708	-	-	0	-	0.00%
2025-03-25	0	3.920	3.910	3.980	3.910	3.950	20,000	78,540	3.9270	3.670	3.661	3.726	3.661	3.698	21,362	3.6767	-0.25%
2025-03-24	0	3.930	3.920	3.980	3.920	3.930	42,000	165,040	3.9295	3.679	3.670	3.726	3.670	3.679	44,860	3.6790	0.00%
2025-03-21	0	3.930	3.930	3.990	3.930	3.950	32,000	126,060	3.9394	3.679	3.679	3.736	3.679	3.698	34,179	3.6883	-0.76%
2025-03-20	0	3.960	3.960	3.990	3.960	4.000	84,000	332,720	3.9610	3.708	3.708	3.736	3.708	3.745	89,719	3.7085	-0.75%
2025-03-19	0	3.990	3.970	3.990	3.950	3.990	18,200	72,340	3.9747	3.736	3.717	3.736	3.698	3.736	19,439	3.7213	0.50%
2025-03-18	0	3.970	3.960	4.000	3.950	3.990	66,000	262,560	3.9782	3.717	3.708	3.745	3.698	3.736	70,494	3.7246	0.25%
2025-03-17	0	3.960	3.950	4.000	3.920	4.000	200,000	796,420	3.9821	3.708	3.698	3.745	3.670	3.745	213,618	3.7283	0.00%
2025-03-14	0	3.960	3.950	3.980	3.870	3.970	282,000	1,109,160	3.9332	3.708	3.698	3.726	3.623	3.717	301,201	3.6825	2.33%
2025-03-13	0	3.870	3.870	3.900	3.860	3.870	102,640	397,057	3.8684	3.623	3.623	3.651	3.614	3.623	109,629	3.6218	0.00%
2025-03-12	0	3.870	3.870	3.900	3.870	3.900	44,000	170,580	3.8768	3.623	3.623	3.651	3.623	3.651	46,996	3.6297	-0.77%
2025-03-11	0	3.900	3.860	3.920	3.860	3.900	40,000	155,920	3.8980	3.651	3.614	3.670	3.614	3.651	42,724	3.6495	0.00%
2025-03-10	0	3.900	3.900	3.960	3.890	3.900	12,000	46,700	3.8917	3.651	3.651	3.708	3.642	3.651	12,817	3.6436	0.52%
2025-03-07	0	3.880	3.870	3.880	3.860	3.900	30,000	116,520	3.8840	3.633	3.623	3.633	3.614	3.651	32,043	3.6364	-1.27%
2025-03-06	0	3.930	3.880	3.930	3.880	3.940	20,000	78,360	3.9180	3.679	3.633	3.679	3.633	3.689	21,362	3.6682	1.81%
2025-03-05	0	3.860	3.860	4.000	3.850	3.860	65,760	253,425	3.8538	3.614	3.614	3.745	3.605	3.614	70,237	3.6081	-1.78%
2025-03-04	0	3.930	3.830	3.950	-	-	0	0	-	3.679	3.586	3.698	-	-	0	-	0.00%
2025-03-03	0	3.930	3.930	4.000	3.930	3.950	150,000	590,820	3.9388	3.679	3.679	3.745	3.679	3.698	160,213	3.6877	1.29%
2025-02-28	0	3.880	3.860	4.020	3.880	4.040	6,000	23,920	3.9867	3.633	3.614	3.764	3.633	3.782	6,409	3.7325	-2.02%
2025-02-27	0	3.960	3.860	3.990	3.830	3.960	10,000	38,640	3.8640	3.708	3.614	3.736	3.586	3.708	10,681	3.6177	0.51%
2025-02-26	0	3.940	3.870	3.950	3.940	3.950	24,000	94,680	3.9450	3.689	3.623	3.698	3.689	3.698	25,634	3.6935	1.55%
2025-02-25	0	3.880	3.860	3.970	3.810	3.880	48,000	186,000	3.8750	3.633	3.614	3.717	3.567	3.633	51,268	3.6280	0.26%
2025-02-24	0	3.870	3.820	3.880	3.780	3.870	48,000	184,480	3.8433	3.623	3.576	3.633	3.539	3.623	51,268	3.5983	0.78%
2025-02-21	0	3.840	3.830	3.930	3.820	3.920	165,200	637,644	3.8598	3.595	3.586	3.679	3.576	3.670	176,448	3.6138	-3.76%
2025-02-20	0	3.990	3.760	3.990	-	-	0	0	-	3.736	3.520	3.736	-	-	0	-	0.00%
2025-02-19	0	3.990	3.750	3.990	-	-	0	0	-	3.736	3.511	3.736	-	-	0	-	0.00%
2025-02-18	0	3.990	3.890	3.990	-	-	0	0	-	3.736	3.642	3.736	-	-	0	-	0.00%
2025-02-17	0	3.990	3.900	4.000	3.990	3.990	2,000	7,980	3.9900	3.736	3.651	3.745	3.736	3.736	2,136	3.7356	1.27%
2025-02-14	0	3.940	3.880	3.980	3.840	3.940	8,800	34,016	3.8655	3.689	3.633	3.726	3.595	3.689	9,399	3.6190	-0.76%
2025-02-13	0	3.970	3.920	3.970	3.990	3.990	24,000	95,760	3.9900	3.717	3.670	3.717	3.736	3.736	25,634	3.7356	0.76%
2025-02-12	0	3.940	3.850	3.990	3.850	3.940	10,000	38,900	3.8900	3.689	3.605	3.736	3.605	3.689	10,681	3.6420	0.25%
2025-02-11	0	3.930	3.880	4.000	3.930	3.960	64,000	252,000	3.9375	3.679	3.633	3.745	3.679	3.708	68,358	3.6865	-1.75%
2025-02-10	0	4.000	3.930	4.000	3.980	4.000	16,000	63,960	3.9975	3.745	3.679	3.745	3.726	3.745	17,089	3.7427	2.30%
2025-02-07	0	3.910	3.900	3.990	3.900	3.990	42,073	165,151	3.9253	3.661	3.651	3.736	3.651	3.736	44,938	3.6751	-0.51%
2025-02-06	0	3.930	3.840	4.000	3.930	3.990	6,000	23,820	3.9700	3.679	3.595	3.745	3.679	3.736	6,409	3.7169	-1.75%
2025-02-05	0	4.000	3.850	4.000	3.990	4.000	22,000	87,980	3.9991	3.745	3.605	3.745	3.736	3.745	23,498	3.7442	0.50%
2025-02-04	0	3.980	3.820	3.980	-	-	0	0	-	3.726	3.576	3.726	-	-	0	-	-0.25%
2025-02-03	0	3.990	3.840	3.990	-	-	0	0	-	3.736	3.595	3.736	-	-	0	-	0.00%
2025-01-28	0	3.990	3.900	3.990	-	-	0	0	-	3.736	3.651	3.736	-	-	0	-	0.00%
2025-01-27	0	3.990	3.840	3.990	4.000	4.000	4,000	15,720	3.9300	3.736	3.595	3.736	3.745	3.745	4,272	3.6795	1.79%
2025-01-24	0	3.920	3.920	3.970	3.880	3.920	122,000	475,260	3.8956	3.670	3.670	3.717	3.633	3.670	130,307	3.6472	-0.76%
2025-01-23	0	3.950	3.950	4.010	3.940	3.940	12,000	47,280	3.9400	3.698	3.698	3.754	3.689	3.689	12,817	3.6888	0.25%
2025-01-22	0	3.940	3.940	3.960	3.920	3.920	4,000	15,680	3.9200	3.689	3.689	3.708	3.670	3.670	4,272	3.6701	-0.76%
2025-01-21	0	3.970	3.950	3.970	3.920	3.980	18,000	71,280	3.9600	3.717	3.698	3.717	3.670	3.726	19,226	3.7076	0.76%
2025-01-20	0	3.940	3.940	4.000	-	-	0	0	-	3.689	3.689	3.745	-	-	0	-	0.51%
2025-01-17	0	3.920	3.920	4.000	3.910	3.950	64,000	251,220	3.9253	3.670	3.670	3.745	3.661	3.698	68,358	3.6751	-0.76%
2025-01-16	0	3.950	3.940	3.990	3.950	3.950	46,000	181,800	3.9522	3.698	3.689	3.736	3.698	3.698	49,132	3.7002	0.00%
2025-01-15	0	3.950	3.950	4.020	3.920	3.950	22,000	86,840	3.9473	3.698	3.698	3.764	3.670	3.698	23,498	3.6956	0.51%
2025-01-14	0	3.930	3.930	4.010	3.920	3.930	26,000	102,080	3.9262	3.679	3.679	3.754	3.670	3.679	27,770	3.6759	0.26%
2025-01-13	0	3.920	3.920	3.950	3.920	3.950	20,000	78,940	3.9470	3.670	3.670	3.698	3.670	3.698	21,362	3.6954	-0.76%
2025-01-10	0	3.950	3.950	4.040	-	-	0	0	-	3.698	3.698	3.782	-	-	0	-	0.00%
2025-01-09	0	3.950	3.950	4.090	-	-	0	0	-	3.698	3.698	3.829	-	-	0	-	0.25%
2025-01-08	0	3.940	3.940	4.000	3.940	3.940	10,000	39,400	3.9400	3.689	3.689	3.745	3.689	3.689	10,681	3.6888	0.00%
2025-01-07	0	3.940	3.940	4.060	3.930	3.960	10,000	39,460	3.9460	3.689	3.689	3.801	3.679	3.708	10,681	3.6945	-1.75%
2025-01-06	0	4.010	4.000	4.170	3.930	4.010	64,000	255,600	3.9938	3.754	3.745	3.904	3.679	3.754	68,358	3.7392	0.00%
2025-01-03	0	4.010	3.980	4.020	4.010	4.030	158,000	635,240	4.0205	3.754	3.726	3.764	3.754	3.773	168,758	3.7642	0.25%
2025-01-02	0	4.000	4.000	4.060	3.970	4.020	8,000	32,060	4.0075	3.745	3.745	3.801	3.717	3.764	8,545	3.7520	-1.48%
2024-12-31	0	4.060	4.040	4.120	-	-	16,000	64,960	4.0600	3.801	3.782	3.857	-	-	17,089	3.8012	0.00%
2024-12-30	0	4.060	4.050	4.060	4.060	4.060	28,000	113,680	4.0600	3.801	3.792	3.801	3.801	3.801	29,906	3.8012	0.00%
2024-12-27	0	4.060	4.060	4.100	-	-	0	0	-	3.801	3.801	3.839	-	-	0	-	0.00%
2024-12-24	0	4.060	4.060	4.180	4.060	4.060	6,000	24,360	4.0600	3.801	3.801	3.914	3.801	3.801	6,409	3.8012	0.00%
2024-12-23	0	4.060	4.060	4.150	4.060	4.060	8,000	32,480	4.0600	3.801	3.801	3.885	3.801	3.801	8,545	3.8012	0.50%
2024-12-20	0	4.040	4.040	4.120	4.040	4.060	8,000	32,440	4.0550	3.782	3.782	3.857	3.782	3.801	8,545	3.7965	-0.49%
2024-12-19	0	4.060	4.070	4.190	4.040	4.150	18,000	74,280	4.1267	3.801	3.811	3.923	3.782	3.885	19,226	3.8636	-0.73%
2024-12-18	0	4.090	4.040	4.140	-	-	0	0	-	3.829	3.782	3.876	-	-	0	-	0.00%
2024-12-17	0	4.090	4.090	4.100	4.040	4.100	118,000	482,360	4.0878	3.829	3.829	3.839	3.782	3.839	126,034	3.8272	1.49%
2024-12-16	0	4.030	4.030	4.140	-	-	0	0	-	3.773	3.773	3.876	-	-	0	-	0.00%
2024-12-13	0	4.030	4.030	4.140	4.030	4.030	2,000	8,060	4.0300	3.773	3.773	3.876	3.773	3.773	2,136	3.7731	-0.98%
2024-12-12	0	4.070	4.070	4.140	4.040	4.060	6,340	25,676	4.0498	3.811	3.811	3.876	3.782	3.801	6,772	3.7917	0.99%
2024-12-11	0	4.030	4.030	4.140	4.030	4.030	17,160	69,096	4.0266	3.773	3.773	3.876	3.773	3.773	18,328	3.7699	-1.47%
2024-12-10	0	4.090	4.030	4.130	4.080	4.100	108,000	442,240	4.0948	3.829	3.773	3.867	3.820	3.839	115,353	3.8338	2.00%
2024-12-09	0	4.010	4.010	4.050	4.010	4.010	2,000	8,020	4.0100	3.754	3.754	3.792	3.754	3.754	2,136	3.7544	-0.99%
2024-12-06	0	4.050	3.960	4.090	-	-	0	0	-	3.792	3.708	3.829	-	-	0	-	0.00%
2024-12-05	0	4.050	3.940	4.110	-	-	0	0	-	3.792	3.689	3.848	-	-	0	-	0.00%
2024-12-04	0	4.050	3.960	4.090	-	-	0	0	-	3.792	3.708	3.829	-	-	0	-	0.00%
2024-12-03	0	4.050	4.030	4.110	4.050	4.050	50,000	202,500	4.0500	3.792	3.773	3.848	3.792	3.792	53,404	3.7918	0.50%
2024-12-02	0	4.030	4.010	4.050	4.010	4.050	116,000	467,600	4.0310	3.773	3.754	3.792	3.754	3.792	123,898	3.7741	0.50%
2024-11-29	0	4.010	4.010	4.030	4.000	4.020	18,000	72,280	4.0156	3.754	3.754	3.773	3.745	3.764	19,226	3.7596	-0.74%
2024-11-28	0	4.040	4.010	4.040	-	-	0	0	-	3.782	3.754	3.782	-	-	0	-	0.00%
2024-11-27	0	4.040	3.950	4.040	3.950	4.070	140,000	565,960	4.0426	3.782	3.698	3.782	3.698	3.811	149,532	3.7849	2.28%
2024-11-26	0	3.950	3.950	4.050	3.950	4.000	12,000	47,900	3.9917	3.698	3.698	3.792	3.698	3.745	12,817	3.7372	-1.25%
2024-11-25	0	4.000	3.950	4.000	-	-	0	0	-	3.745	3.698	3.745	-	-	0	-	0.00%
2024-11-22	0	4.000	3.940	4.000	-	-	0	0	-	3.745	3.689	3.745	-	-	0	-	-1.72%
2024-11-21	0	4.070	3.970	4.070	-	-	97	393	4.0515	3.811	3.717	3.811	-	-	104	3.7933	0.00%
2024-11-20	0	4.070	4.070	4.100	4.000	4.100	50,000	202,620	4.0524	3.811	3.811	3.839	3.745	3.839	53,404	3.7941	2.26%
2024-11-19	0	3.980	3.950	4.100	-	-	0	0	-	3.726	3.698	3.839	-	-	0	-	0.00%
2024-11-18	0	3.980	3.980	4.050	3.940	3.980	6,000	23,720	3.9533	3.726	3.726	3.792	3.689	3.726	6,409	3.7013	-1.73%
2024-11-15	0	4.050	4.040	4.150	4.040	4.050	66,000	266,740	4.0415	3.792	3.782	3.885	3.782	3.792	70,494	3.7839	1.25%
2024-11-14	0	4.000	3.970	4.000	3.990	4.080	30,000	121,220	4.0407	3.745	3.717	3.745	3.736	3.820	32,043	3.7831	-1.96%
2024-11-13	0	4.080	4.040	4.080	4.060	4.190	60,000	246,520	4.1087	3.820	3.782	3.820	3.801	3.923	64,085	3.8468	1.49%
2024-11-12	0	4.020	4.010	4.080	4.020	4.020	4,000	16,080	4.0200	3.764	3.754	3.820	3.764	3.764	4,272	3.7637	-0.99%
2024-11-11	0	4.060	4.000	4.130	-	-	194	787	4.0567	3.801	3.745	3.867	-	-	207	3.7981	0.00%
2024-11-08	0	4.060	4.060	4.220	4.060	4.060	10,000	40,600	4.0600	3.801	3.801	3.951	3.801	3.801	10,681	3.8012	0.00%
2024-11-07	0	4.060	4.060	4.190	4.060	4.150	24,000	98,760	4.1150	3.801	3.801	3.923	3.801	3.885	25,634	3.8527	-2.40%
2024-11-06	0	4.160	4.050	4.220	4.160	4.160	6,000	24,960	4.1600	3.895	3.792	3.951	3.895	3.895	6,409	3.8948	1.46%
2024-11-05	0	4.100	4.100	4.230	4.050	4.060	8,000	32,460	4.0575	3.839	3.839	3.960	3.792	3.801	8,545	3.7988	-2.38%
2024-11-04	0	4.200	4.030	4.230	3.990	4.200	14,321	58,476	4.0832	3.932	3.773	3.960	3.736	3.932	15,296	3.8229	1.20%
2024-11-01	0	4.150	4.150	4.220	4.150	4.200	12,000	50,300	4.1917	3.885	3.885	3.951	3.885	3.932	12,817	3.9245	-0.24%
2024-10-31	0	4.160	4.150	4.260	4.160	4.270	4,000	16,860	4.2150	3.895	3.885	3.988	3.895	3.998	4,272	3.9463	0.00%
2024-10-30	0	4.160	4.150	4.220	4.160	4.160	6,000	24,960	4.1600	3.895	3.885	3.951	3.895	3.895	6,409	3.8948	-1.42%
2024-10-29	0	4.220	4.150	4.220	4.160	4.230	20,000	84,140	4.2070	3.951	3.885	3.951	3.895	3.960	21,362	3.9388	0.24%
2024-10-28	0	4.210	4.200	4.210	4.200	4.210	48,000	201,700	4.2021	3.942	3.932	3.942	3.932	3.942	51,268	3.9342	1.45%
2024-10-25	0	4.150	4.150	4.210	4.150	4.220	94,574	398,859	4.2174	3.885	3.885	3.942	3.885	3.951	101,013	3.9486	-1.19%
2024-10-24	0	4.200	4.080	4.200	-	-	0	0	-	3.932	3.820	3.932	-	-	0	-	0.00%
2024-10-23	0	4.200	4.110	4.230	4.200	4.220	22,117	92,933	4.2019	3.932	3.848	3.960	3.932	3.951	23,623	3.9340	0.00%
2024-10-22	0	4.200	4.160	4.200	4.200	4.230	106,000	447,100	4.2179	3.932	3.895	3.932	3.932	3.960	113,217	3.9490	1.69%
2024-10-21	0	4.130	4.120	4.220	-	-	0	0	-	3.867	3.857	3.951	-	-	0	-	0.00%
2024-10-18	0	4.130	4.130	4.220	4.120	4.150	58,000	240,120	4.1400	3.867	3.867	3.951	3.857	3.885	61,949	3.8761	-0.48%
2024-10-17	0	4.150	4.130	4.230	-	-	0	0	-	3.885	3.867	3.960	-	-	0	-	0.00%
2024-10-16	0	4.150	4.140	4.210	-	-	0	0	-	3.885	3.876	3.942	-	-	0	-	0.00%
2024-10-15	0	4.150	4.150	4.210	4.120	4.180	18,000	74,840	4.1578	3.885	3.885	3.942	3.857	3.914	19,226	3.8927	-1.89%
2024-10-14	0	4.230	4.120	4.320	-	-	0	0	-	3.960	3.857	4.045	-	-	0	-	0.00%
2024-10-10	0	4.230	4.230	4.300	4.230	4.230	38,000	160,740	4.2300	3.960	3.960	4.026	3.960	3.960	40,587	3.9603	1.68%
2024-10-09	0	4.160	4.160	4.200	4.160	4.230	76,000	316,960	4.1705	3.895	3.895	3.932	3.895	3.960	81,175	3.9047	-1.89%
2024-10-08	0	4.240	4.200	4.240	4.180	4.260	32,000	135,440	4.2325	3.970	3.932	3.970	3.914	3.988	34,179	3.9627	-0.70%
2024-10-07	0	4.270	4.270	4.300	4.240	4.320	240,000	1,024,100	4.2671	3.998	3.998	4.026	3.970	4.045	256,341	3.9951	-0.23%
2024-10-04	0	4.280	4.200	4.300	4.190	4.280	44,000	187,300	4.2568	4.007	3.932	4.026	3.923	4.007	46,996	3.9855	2.64%
2024-10-03	0	4.170	4.170	4.280	4.160	4.300	49,160	207,030	4.2114	3.904	3.904	4.007	3.895	4.026	52,507	3.9429	-4.58%
2024-10-02	0	4.370	4.300	4.370	4.290	4.370	70,000	304,140	4.3449	4.091	4.026	4.091	4.017	4.091	74,766	4.0679	1.86%
2024-09-30	0	4.290	4.260	4.290	4.160	4.300	166,000	702,980	4.2348	4.017	3.988	4.017	3.895	4.026	177,303	3.9649	3.37%
2024-09-27	0	4.150	4.120	4.170	4.120	4.170	76,858	319,097	4.1518	3.885	3.857	3.904	3.857	3.904	82,091	3.8871	2.72%
2024-09-26	0	4.040	4.040	4.100	4.030	4.040	20,000	80,700	4.0350	3.782	3.782	3.839	3.773	3.782	21,362	3.7778	-1.22%
2024-09-25	0	4.090	4.060	4.090	4.040	4.100	52,000	211,680	4.0708	3.829	3.801	3.829	3.782	3.839	55,541	3.8113	2.00%
2024-09-24	0	4.010	4.000	4.070	4.000	4.020	60,000	240,360	4.0060	3.754	3.745	3.811	3.745	3.764	64,085	3.7506	-1.47%
2024-09-23	0	4.070	4.000	4.090	3.960	4.070	202,121	822,210	4.0679	3.811	3.745	3.829	3.708	3.811	215,883	3.8086	1.24%
2024-09-20	0	4.020	4.000	4.050	3.940	4.020	16,000	63,960	3.9975	3.764	3.745	3.792	3.689	3.764	17,089	3.7427	0.50%
2024-09-19	0	4.000	3.920	4.030	4.000	4.000	10,000	40,000	4.0000	3.745	3.670	3.773	3.745	3.745	10,681	3.7450	0.50%
2024-09-17	0	3.980	3.950	4.000	3.930	3.980	36,000	142,880	3.9689	3.726	3.698	3.745	3.679	3.726	38,451	3.7159	1.79%
2024-09-16	0	3.910	3.910	3.990	3.910	3.990	60,000	237,860	3.9643	3.661	3.661	3.736	3.661	3.736	64,085	3.7116	-2.01%
2024-09-13	0	3.990	3.920	3.990	-	-	0	0	-	3.736	3.670	3.736	-	-	0	-	-0.25%
2024-09-12	0	4.000	3.900	4.030	-	-	0	0	-	3.745	3.651	3.773	-	-	0	-	0.00%
2024-09-11	0	4.000	3.950	4.000	4.000	4.000	14,000	56,000	4.0000	3.745	3.698	3.745	3.745	3.745	14,953	3.7450	-0.74%
2024-09-10	0	4.030	4.030	4.100	4.010	4.030	42,000	168,900	4.0214	3.773	3.773	3.839	3.754	3.773	44,860	3.7651	-0.74%
2024-09-09	0	4.060	4.010	4.060	-	-	0	0	-	3.801	3.754	3.801	-	-	0	-	-0.25%
2024-09-05	0	4.070	4.040	4.080	4.060	4.080	262,000	1,066,300	4.0698	3.811	3.782	3.820	3.801	3.820	279,839	3.8104	0.00%
2024-09-04	0	4.070	4.040	4.150	-	-	0	0	-	3.811	3.782	3.885	-	-	0	-	0.00%
2024-09-03	0	4.070	4.070	4.140	4.040	4.070	60,000	243,140	4.0523	3.811	3.811	3.876	3.782	3.811	64,085	3.7940	-0.49%
2024-09-02	0	4.090	4.000	4.120	4.020	4.090	16,000	64,940	4.0588	3.829	3.745	3.857	3.764	3.829	17,089	3.8000	1.74%
2024-08-30	0	4.020	4.020	4.080	4.010	4.030	28,000	112,600	4.0214	3.764	3.764	3.820	3.754	3.773	29,906	3.7651	-0.00%
2024-08-29	0	4.130	4.120	4.240	-	-	0	0	-	3.764	3.755	3.864	-	-	0	-	0.00%
2024-08-28	0	4.130	4.130	4.240	4.130	4.130	14,000	57,820	4.1300	3.764	3.764	3.864	3.764	3.764	15,362	3.7637	0.00%
2024-08-27	0	4.130	4.120	4.180	-	-	0	0	-	3.764	3.755	3.809	-	-	0	-	0.00%
2024-08-26	0	4.130	4.130	4.160	-	-	0	0	-	3.764	3.764	3.791	-	-	0	-	0.73%
2024-08-23	0	4.100	4.100	4.190	4.100	4.100	154,000	631,400	4.1000	3.736	3.736	3.818	3.736	3.736	168,986	3.7364	-1.20%
2024-08-22	0	4.150	4.100	4.150	4.100	4.150	128,000	528,900	4.1320	3.782	3.736	3.782	3.736	3.782	140,456	3.7656	1.97%
2024-08-21	0	4.070	4.070	4.170	4.070	4.150	64,116	262,990	4.1018	3.709	3.709	3.800	3.709	3.782	70,355	3.7380	-0.73%
2024-08-20	0	4.100	4.100	4.210	4.020	4.100	28,000	113,060	4.0379	3.736	3.736	3.837	3.663	3.736	30,725	3.6798	-0.49%
2024-08-19	0	4.120	4.110	4.120	4.110	4.120	126,000	518,000	4.1111	3.755	3.746	3.755	3.746	3.755	138,262	3.7465	0.24%
2024-08-16	0	4.110	4.110	4.180	4.110	4.110	44,000	180,840	4.1100	3.746	3.746	3.809	3.746	3.746	48,282	3.7455	0.00%
2024-08-15	0	4.110	4.100	4.180	4.100	4.110	88,000	361,280	4.1055	3.746	3.736	3.809	3.736	3.746	96,564	3.7414	0.74%
2024-08-14	0	4.080	4.080	4.150	4.040	4.100	98,000	400,400	4.0857	3.718	3.718	3.782	3.682	3.736	107,537	3.7234	-0.24%
2024-08-13	0	4.090	4.030	4.140	4.090	4.090	16,000	65,440	4.0900	3.727	3.673	3.773	3.727	3.727	17,557	3.7273	0.99%
2024-08-12	0	4.050	4.040	4.120	4.000	4.140	209,000	847,850	4.0567	3.691	3.682	3.755	3.645	3.773	229,339	3.6969	-4.71%
2024-08-09	0	4.250	4.200	4.250	4.190	4.250	54,000	226,420	4.1930	3.873	3.828	3.873	3.818	3.873	59,255	3.8211	1.67%
2024-08-08	0	4.180	4.150	4.350	4.180	4.390	4,000	17,140	4.2850	3.809	3.782	3.964	3.809	4.001	4,389	3.9050	0.48%
2024-08-07	0	4.160	4.160	4.200	4.150	4.150	4,000	16,600	4.1500	3.791	3.791	3.828	3.782	3.782	4,389	3.7820	0.24%
2024-08-06	0	4.150	4.150	4.200	4.150	4.150	90,000	373,500	4.1500	3.782	3.782	3.828	3.782	3.782	98,758	3.7820	-1.19%
2024-08-05	0	4.200	4.150	4.250	4.200	4.250	22,000	93,040	4.2291	3.828	3.782	3.873	3.828	3.873	24,141	3.8540	-0.24%
2024-08-02	0	4.210	4.210	4.330	4.090	4.340	74,000	316,780	4.2808	3.837	3.837	3.946	3.727	3.955	81,201	3.9012	-3.22%
2024-08-01	0	4.350	4.320	4.350	4.320	4.350	58,000	251,760	4.3407	3.964	3.937	3.964	3.937	3.964	63,644	3.9557	-2.03%
2024-07-31	0	4.440	4.400	4.500	4.340	4.460	74,000	328,460	4.4386	4.046	4.010	4.101	3.955	4.064	81,201	4.0450	0.00%
2024-07-30	0	4.440	4.340	4.440	4.400	4.520	254,000	1,136,980	4.4763	4.046	3.955	4.046	4.010	4.119	278,718	4.0793	-3.48%
2024-07-29	0	4.600	4.520	4.620	-	-	0	0	-	4.192	4.119	4.210	-	-	0	-	0.00%
2024-07-26	0	4.600	4.520	4.620	4.600	4.600	100,000	460,000	4.6000	4.192	4.119	4.210	4.192	4.192	109,731	4.1921	-0.43%
2024-07-25	0	4.620	4.520	4.620	-	-	0	0	-	4.210	4.119	4.210	-	-	0	-	0.00%
2024-07-24	0	4.620	4.530	4.620	4.620	4.620	100,000	462,000	4.6200	4.210	4.128	4.210	4.210	4.210	109,731	4.2103	0.00%
2024-07-23	0	4.620	4.510	4.640	-	-	0	0	-	4.210	4.110	4.229	-	-	0	-	0.00%
2024-07-22	0	4.620	4.560	4.620	4.640	4.640	14,106	65,451	4.6399	4.210	4.156	4.210	4.229	4.229	15,479	4.2285	0.87%
2024-07-19	0	4.580	4.550	4.580	4.580	4.590	46,000	210,720	4.5809	4.174	4.146	4.174	4.174	4.183	50,476	4.1746	0.00%
2024-07-18	0	4.580	4.580	4.600	4.580	4.610	66,000	302,520	4.5836	4.174	4.174	4.192	4.174	4.201	72,423	4.1771	0.22%
2024-07-17	0	4.570	4.570	4.630	4.550	4.550	6,000	27,300	4.5500	4.165	4.165	4.219	4.146	4.146	6,584	4.1465	-0.65%
2024-07-16	0	4.600	4.560	4.600	4.600	4.600	6,000	27,600	4.6000	4.192	4.156	4.192	4.192	4.192	6,584	4.1921	1.10%
2024-07-15	0	4.550	4.550	4.640	4.550	4.630	4,000	18,360	4.5900	4.146	4.146	4.229	4.146	4.219	4,389	4.1829	-1.94%
2024-07-12	0	4.640	4.640	4.680	4.630	4.650	116,000	538,200	4.6397	4.229	4.229	4.265	4.219	4.238	127,288	4.2282	0.22%
2024-07-11	0	4.630	4.560	4.630	4.640	4.650	10,000	46,460	4.6460	4.219	4.156	4.219	4.229	4.238	10,973	4.2340	-0.43%
2024-07-10	0	4.650	4.550	4.860	-	-	0	0	-	4.238	4.146	4.429	-	-	0	-	0.00%
2024-07-09	0	4.650	4.550	4.650	-	-	0	0	-	4.238	4.146	4.238	-	-	0	-	0.00%
2024-07-08	0	4.650	4.650	4.780	4.650	4.690	200,000	934,500	4.6725	4.238	4.238	4.356	4.238	4.274	219,463	4.2581	0.87%
2024-07-05	0	4.610	4.550	4.610	4.550	4.610	188,000	865,240	4.6023	4.201	4.146	4.201	4.146	4.201	206,295	4.1942	1.32%
2024-07-04	0	4.550	4.550	4.660	-	-	0	0	-	4.146	4.146	4.247	-	-	0	-	0.00%
2024-07-03	0	4.550	4.550	4.700	4.550	4.690	6,000	27,600	4.6000	4.146	4.146	4.283	4.146	4.274	6,584	4.1921	-1.30%
2024-07-02	0	4.610	4.570	4.680	4.610	4.690	10,000	46,260	4.6260	4.201	4.165	4.265	4.201	4.274	10,973	4.2157	0.00%
2024-06-28	0	4.610	4.590	4.620	4.610	4.620	14,000	64,640	4.6171	4.201	4.183	4.210	4.201	4.210	15,362	4.2077	0.22%
2024-06-27	0	4.600	4.590	4.690	4.600	4.600	14,000	64,400	4.6000	4.192	4.183	4.274	4.192	4.192	15,362	4.1921	-1.92%
2024-06-26	0	4.690	4.570	4.990	-	-	0	0	-	4.274	4.165	4.547	-	-	0	-	0.00%
2024-06-25	0	4.690	4.600	4.700	4.690	4.690	2,000	9,380	4.6900	4.274	4.192	4.283	4.274	4.274	2,195	4.2741	0.64%
2024-06-24	0	4.660	4.610	4.750	4.660	4.740	12,098	56,849	4.6990	4.247	4.201	4.329	4.247	4.320	13,275	4.2823	-4.31%
2024-06-21	0	4.870	4.650	4.940	-	-	0	0	-	4.438	4.238	4.502	-	-	0	-	0.00%
2024-06-20	0	4.870	4.870	5.000	4.780	4.880	76,900	372,802	4.8479	4.438	4.438	4.557	4.356	4.447	84,383	4.4180	0.00%
2024-06-19	0	4.870	4.680	4.870	4.550	4.900	282,000	1,378,380	4.8879	4.438	4.265	4.438	4.146	4.465	309,443	4.4544	1.88%
2024-06-18	0	4.780	4.780	4.890	-	-	0	0	-	4.356	4.356	4.456	-	-	0	-	0.00%
2024-06-17	0	4.780	4.780	4.890	4.780	4.780	2,000	9,560	4.7800	4.356	4.356	4.456	4.356	4.356	2,195	4.3561	-2.45%
2024-06-14	0	4.900	4.510	4.900	-	-	0	0	-	4.465	4.110	4.465	-	-	0	-	0.00%
2024-06-13	0	4.900	4.700	4.900	-	-	0	0	-	4.465	4.283	4.465	-	-	0	-	0.00%
2024-06-12	0	4.900	4.510	4.900	-	-	0	0	-	4.465	4.110	4.465	-	-	0	-	0.00%
2024-06-11	0	4.900	4.510	4.900	-	-	0	0	-	4.465	4.110	4.465	-	-	0	-	0.00%
2024-06-07	0	4.900	4.550	5.050	-	-	0	0	-	4.465	4.146	4.602	-	-	0	-	0.00%
2024-06-06	0	4.900	4.740	4.950	4.770	4.980	44,000	214,460	4.8741	4.465	4.320	4.511	4.347	4.538	48,282	4.4418	3.16%
2024-06-05	0	4.750	4.700	4.750	4.750	4.750	6,000	28,500	4.7500	4.329	4.283	4.329	4.329	4.329	6,584	4.3288	3.26%
2024-06-04	0	4.600	4.520	6.200	-	-	0	0	-	4.192	4.119	5.650	-	-	0	-	2.22%
2024-06-03	0	4.500	4.500	-	-	-	0	0	-	4.101	4.101	-	-	-	0	-	0.00%
2024-05-31	0	4.500	4.500	-	4.500	4.600	18,000	81,840	4.5467	4.101	4.101	-	4.101	4.192	19,752	4.1435	-2.39%
2024-05-30	0	4.610	4.510	4.790	-	-	0	0	-	4.201	4.110	4.365	-	-	0	-	0.00%
2024-05-29	0	4.610	4.500	4.650	-	-	0	0	-	4.201	4.101	4.238	-	-	0	-	0.00%
2024-05-28	0	4.610	4.610	4.700	4.600	4.600	10,000	46,000	4.6000	4.201	4.201	4.283	4.192	4.192	10,973	4.1921	-0.86%
2024-05-27	0	4.650	4.600	4.730	4.650	4.710	4,000	18,720	4.6800	4.238	4.192	4.311	4.238	4.292	4,389	4.2650	-1.69%
2024-05-24	0	4.900	4.800	4.950	-	-	0	0	-	4.311	4.223	4.355	-	-	0	-	0.00%
2024-05-23	0	4.900	4.900	4.950	4.900	4.950	100,099	494,809	4.9432	4.311	4.311	4.355	4.311	4.355	113,788	4.3485	-0.81%
2024-05-22	0	4.940	4.700	4.940	-	-	0	0	-	4.346	4.135	4.346	-	-	0	-	-0.20%
2024-05-21	0	4.950	4.720	4.970	4.940	4.950	182,000	900,800	4.9495	4.355	4.152	4.372	4.346	4.355	206,889	4.3540	0.00%
2024-05-20	0	4.950	4.860	4.950	4.860	4.980	44,000	216,640	4.9236	4.355	4.275	4.355	4.275	4.381	50,017	4.3313	3.12%
2024-05-17	0	4.800	4.800	4.850	4.750	4.840	66,000	317,620	4.8124	4.223	4.223	4.267	4.179	4.258	75,026	4.2335	1.27%
2024-05-16	0	4.740	4.720	4.740	4.650	4.740	116,000	542,100	4.6733	4.170	4.152	4.170	4.091	4.170	131,863	4.1111	1.94%
2024-05-14	0	4.650	4.630	4.700	4.650	4.650	20,000	93,000	4.6500	4.091	4.073	4.135	4.091	4.091	22,735	4.0906	0.00%
2024-05-13	0	4.650	4.630	4.650	4.620	4.650	22,000	102,060	4.6391	4.091	4.073	4.091	4.064	4.091	25,009	4.0810	-0.85%
2024-05-10	0	4.690	4.650	4.690	4.650	4.690	40,000	186,280	4.6570	4.126	4.091	4.126	4.091	4.126	45,470	4.0968	0.86%
2024-05-09	0	4.650	4.540	4.650	4.650	4.650	110,000	511,500	4.6500	4.091	3.994	4.091	4.091	4.091	125,043	4.0906	1.09%
2024-05-08	0	4.600	4.550	4.600	4.590	4.610	272,000	1,251,340	4.6005	4.047	4.003	4.047	4.038	4.055	309,197	4.0471	0.22%
2024-05-07	0	4.590	4.550	4.570	4.520	4.640	16,000	73,500	4.5938	4.038	4.003	4.020	3.976	4.082	18,188	4.0411	0.00%
2024-05-06	0	4.590	4.590	4.720	4.570	4.620	18,000	82,720	4.5956	4.038	4.038	4.152	4.020	4.064	20,462	4.0427	-2.55%
2024-05-03	0	4.710	4.560	4.710	4.510	4.730	60,000	274,440	4.5740	4.143	4.011	4.143	3.967	4.161	68,205	4.0237	1.29%
2024-05-02	0	4.650	4.510	4.700	4.650	4.650	4,000	18,600	4.6500	4.091	3.967	4.135	4.091	4.091	4,547	4.0906	0.43%
2024-04-30	0	4.630	4.620	4.740	4.600	4.630	10,000	46,240	4.6240	4.073	4.064	4.170	4.047	4.073	11,368	4.0677	0.22%
2024-04-29	0	4.620	4.510	4.740	4.620	4.620	2,000	9,240	4.6200	4.064	3.967	4.170	4.064	4.064	2,274	4.0642	1.09%
2024-04-26	0	4.570	4.570	4.600	4.570	4.600	182,000	836,920	4.5985	4.020	4.020	4.047	4.020	4.047	206,889	4.0453	-0.22%
2024-04-25	0	4.580	4.550	4.580	4.580	4.600	24,400	112,132	4.5956	4.029	4.003	4.029	4.029	4.047	27,737	4.0427	0.66%
2024-04-24	0	4.550	4.550	4.600	4.550	4.550	90,000	409,500	4.5500	4.003	4.003	4.047	4.003	4.003	102,308	4.0026	1.11%
2024-04-23	0	4.500	4.500	4.530	4.500	4.550	126,104	571,752	4.5340	3.959	3.959	3.985	3.959	4.003	143,349	3.9885	0.00%
2024-04-22	0	4.500	4.500	4.550	-	-	0	0	-	3.959	3.959	4.003	-	-	0	-	0.00%
2024-04-19	0	4.500	4.500	4.510	4.500	4.550	142,000	643,800	4.5338	3.959	3.959	3.967	3.959	4.003	161,419	3.9884	0.00%
2024-04-18	0	4.500	4.500	4.700	-	-	0	0	-	3.959	3.959	4.135	-	-	0	-	0.00%
2024-04-17	0	4.500	4.500	4.520	4.500	4.500	30,000	135,000	4.5000	3.959	3.959	3.976	3.959	3.959	34,103	3.9586	-0.22%
2024-04-16	0	4.510	4.510	4.520	4.510	4.520	40,000	180,780	4.5195	3.967	3.967	3.976	3.967	3.976	45,470	3.9758	-1.10%
2024-04-15	0	4.560	4.550	4.650	4.560	4.560	6,000	27,360	4.5600	4.011	4.003	4.091	4.011	4.011	6,821	4.0114	0.88%
2024-04-12	0	4.520	4.520	4.770	4.480	4.490	26,640	119,415	4.4825	3.976	3.976	4.196	3.941	3.950	30,283	3.9433	-5.44%
2024-04-11	0	4.780	4.480	4.800	-	-	0	0	-	4.205	3.941	4.223	-	-	0	-	0.00%
2024-04-10	0	4.780	4.600	4.800	4.770	4.780	152,960	730,908	4.7784	4.205	4.047	4.223	4.196	4.205	173,878	4.2036	0.00%
2024-04-09	0	4.780	4.700	4.780	-	-	0	0	-	4.205	4.135	4.205	-	-	0	-	0.00%
2024-04-08	0	4.780	4.600	4.780	-	-	0	0	-	4.205	4.047	4.205	-	-	0	-	0.00%
2024-04-05	0	4.780	4.610	4.780	-	-	0	0	-	4.205	4.055	4.205	-	-	0	-	0.00%
2024-04-03	0	4.780	4.550	4.780	4.790	4.790	4,000	18,680	4.6700	4.205	4.003	4.205	4.214	4.214	4,547	4.1082	-0.21%
2024-04-02	0	4.790	4.550	4.790	-	-	0	0	-	4.214	4.003	4.214	-	-	0	-	-0.62%
2024-03-28	0	4.820	4.800	4.820	4.800	4.820	32,000	154,200	4.8188	4.240	4.223	4.240	4.223	4.240	36,376	4.2390	0.42%
2024-03-27	0	4.800	4.500	4.800	4.800	4.820	48,000	231,200	4.8167	4.223	3.959	4.223	4.223	4.240	54,564	4.2372	0.00%
2024-03-26	0	4.800	4.690	4.800	4.800	4.820	12,000	57,640	4.8033	4.223	4.126	4.223	4.223	4.240	13,641	4.2255	2.13%
2024-03-25	0	4.700	4.690	4.820	4.690	4.700	18,000	84,500	4.6944	4.135	4.126	4.240	4.126	4.135	20,462	4.1297	1.08%
2024-03-22	0	4.650	4.590	4.660	4.640	4.680	92,000	427,740	4.6493	4.091	4.038	4.099	4.082	4.117	104,581	4.0900	1.09%
2024-03-21	0	4.600	4.580	4.600	4.580	4.600	90,107	414,452	4.5996	4.047	4.029	4.047	4.029	4.047	102,429	4.0462	-0.22%
2024-03-20	0	4.610	4.610	4.680	4.580	4.640	38,000	174,960	4.6042	4.055	4.055	4.117	4.029	4.082	43,197	4.0503	-0.86%
2024-03-19	0	4.650	4.660	4.730	4.650	4.750	42,000	196,780	4.6852	4.091	4.099	4.161	4.091	4.179	47,744	4.1216	-2.11%
2024-03-18	0	4.750	4.720	4.750	-	-	0	0	-	4.179	4.152	4.179	-	-	0	-	0.00%
2024-03-15	0	4.750	4.740	4.750	4.750	4.850	96,000	456,980	4.7602	4.179	4.170	4.179	4.179	4.267	109,128	4.1876	-0.21%
2024-03-14	0	4.760	4.700	4.880	-	-	0	0	-	4.187	4.135	4.293	-	-	0	-	0.00%
2024-03-13	0	4.760	4.750	4.930	4.750	4.760	14,000	66,600	4.7571	4.187	4.179	4.337	4.179	4.187	15,915	4.1849	0.00%
2024-03-12	0	4.760	4.750	4.940	4.750	4.760	14,000	66,600	4.7571	4.187	4.179	4.346	4.179	4.187	15,915	4.1849	-1.65%
2024-03-11	0	4.840	4.720	4.840	4.690	4.840	380,000	1,828,840	4.8127	4.258	4.152	4.258	4.126	4.258	431,966	4.2338	-0.21%
2024-03-08	0	4.850	4.810	4.960	-	-	0	0	-	4.267	4.231	4.363	-	-	0	-	0.00%
2024-03-07	0	4.850	4.810	4.950	-	-	0	0	-	4.267	4.231	4.355	-	-	0	-	0.00%
2024-03-06	0	4.850	4.820	4.870	4.850	4.870	100,000	486,000	4.8600	4.267	4.240	4.284	4.267	4.284	113,675	4.2753	-0.41%
2024-03-05	0	4.870	4.810	4.880	4.880	4.880	16,000	78,080	4.8800	4.284	4.231	4.293	4.293	4.293	18,188	4.2929	0.00%
2024-03-04	0	4.870	4.870	4.930	4.820	4.870	34,000	164,740	4.8453	4.284	4.284	4.337	4.240	4.284	38,650	4.2624	0.00%
2024-03-01	0	4.870	4.870	4.920	4.870	4.980	16,000	78,740	4.9213	4.284	4.284	4.328	4.284	4.381	18,188	4.3292	-2.21%
2024-02-29	0	4.980	4.910	4.990	-	-	0	0	-	4.381	4.319	4.390	-	-	0	-	0.00%
2024-02-28	0	4.980	4.910	4.990	4.910	4.980	8,000	39,560	4.9450	4.381	4.319	4.390	4.319	4.381	9,094	4.3501	-0.20%
2024-02-27	0	4.990	4.920	4.990	4.940	4.990	10,000	49,800	4.9800	4.390	4.328	4.390	4.346	4.390	11,368	4.3809	1.63%
2024-02-26	0	4.910	4.900	4.960	4.910	4.910	16,000	78,560	4.9100	4.319	4.311	4.363	4.319	4.319	18,188	4.3193	-1.41%
2024-02-23	0	4.980	4.970	5.000	4.950	5.000	64,098	319,010	4.9769	4.381	4.372	4.398	4.355	4.398	72,864	4.3782	-1.19%
2024-02-22	0	5.040	5.000	5.080	-	-	0	0	-	4.434	4.398	4.469	-	-	0	-	0.00%
2024-02-21	0	5.040	5.020	5.080	5.020	5.040	39,320	197,920	5.0336	4.434	4.416	4.469	4.416	4.434	44,697	4.4280	0.80%
2024-02-20	0	5.000	4.980	5.050	5.000	5.000	8,000	40,000	5.0000	4.398	4.381	4.442	4.398	4.398	9,094	4.3985	-0.99%
2024-02-19	0	5.050	4.960	5.050	-	-	0	0	-	4.442	4.363	4.442	-	-	0	-	0.00%
2024-02-16	0	5.050	4.990	5.090	5.040	5.050	8,000	40,360	5.0450	4.442	4.390	4.478	4.434	4.442	9,094	4.4381	0.80%
2024-02-15	0	5.010	5.010	5.050	4.940	5.050	28,000	140,240	5.0086	4.407	4.407	4.442	4.346	4.442	31,829	4.4060	-0.99%
2024-02-14	0	5.060	5.050	5.090	5.000	5.110	78,000	394,080	5.0523	4.451	4.442	4.478	4.398	4.495	88,667	4.4445	1.20%
2024-02-09	0	5.000	4.910	5.000	5.000	5.000	4,000	20,000	5.0000	4.398	4.319	4.398	4.398	4.398	4,547	4.3985	-1.57%
2024-02-08	0	5.080	5.020	5.080	5.000	5.100	228,000	1,150,960	5.0481	4.469	4.416	4.469	4.398	4.486	259,180	4.4408	-1.74%
2024-02-07	0	5.170	5.030	5.170	5.170	5.170	20,000	103,400	5.1700	4.548	4.425	4.548	4.548	4.548	22,735	4.5480	0.78%
2024-02-06	0	5.130	5.130	5.150	5.090	5.130	18,000	92,020	5.1122	4.513	4.513	4.530	4.478	4.513	20,462	4.4972	0.79%
2024-02-05	0	5.090	5.060	5.090	5.070	5.090	138,000	701,620	5.0842	4.478	4.451	4.478	4.460	4.478	156,872	4.4726	0.20%
2024-02-02	0	5.080	5.000	5.080	5.090	5.090	4,000	20,360	5.0900	4.469	4.398	4.469	4.478	4.478	4,547	4.4777	1.60%
2024-02-01	0	5.000	5.000	5.080	5.000	5.010	26,000	130,220	5.0085	4.398	4.398	4.469	4.398	4.407	29,556	4.4059	-0.60%
2024-01-31	0	5.030	5.020	5.090	5.030	5.030	4,000	20,120	5.0300	4.425	4.416	4.478	4.425	4.425	4,547	4.4249	-1.76%
2024-01-30	0	5.120	5.020	5.120	-	-	0	0	-	4.504	4.416	4.504	-	-	0	-	-0.19%
2024-01-29	0	5.130	5.040	5.130	-	-	0	0	-	4.513	4.434	4.513	-	-	0	-	0.00%
2024-01-26	0	5.130	5.030	5.130	5.120	5.130	6,000	30,760	5.1267	4.513	4.425	4.513	4.504	4.513	6,821	4.5099	0.79%
2024-01-25	0	5.090	5.020	5.160	-	-	0	0	-	4.478	4.416	4.539	-	-	0	-	0.00%
2024-01-24	0	5.090	5.050	5.110	5.060	5.090	8,000	40,600	5.0750	4.478	4.442	4.495	4.451	4.478	9,094	4.4645	0.79%
2024-01-23	0	5.050	5.050	5.090	5.010	5.100	68,000	343,760	5.0553	4.442	4.442	4.478	4.407	4.486	77,299	4.4471	-1.17%
2024-01-22	0	5.110	5.050	5.210	5.110	5.130	18,094	92,530	5.1138	4.495	4.442	4.583	4.495	4.513	20,568	4.4986	-1.54%
2024-01-19	0	5.190	5.140	5.270	5.180	5.190	40,000	207,560	5.1890	4.566	4.522	4.636	4.557	4.566	45,470	4.5648	0.78%
2024-01-18	0	5.150	5.150	5.190	-	-	15,000	77,100	5.1400	4.530	4.530	4.566	-	-	17,051	4.5217	0.19%
2024-01-17	0	5.140	5.010	5.220	5.140	5.160	20,000	102,860	5.1430	4.522	4.407	4.592	4.522	4.539	22,735	4.5243	-2.84%
2024-01-16	0	5.290	5.230	5.370	-	-	0	0	-	4.654	4.601	4.724	-	-	0	-	0.00%
2024-01-15	0	5.290	5.290	5.380	5.290	5.290	22,000	116,380	5.2900	4.654	4.654	4.733	4.654	4.654	25,009	4.6536	-0.38%
2024-01-12	0	5.310	5.310	5.380	5.310	5.310	102,000	541,620	5.3100	4.671	4.671	4.733	4.671	4.671	115,949	4.6712	-0.19%
2024-01-11	0	5.320	5.310	5.450	5.320	5.320	8,000	42,560	5.3200	4.680	4.671	4.794	4.680	4.680	9,094	4.6800	-1.48%
2024-01-10	0	5.400	5.310	5.400	-	-	0	0	-	4.750	4.671	4.750	-	-	0	-	0.00%
2024-01-09	0	5.400	5.330	5.400	-	-	0	0	-	4.750	4.689	4.750	-	-	0	-	0.00%
2024-01-08	0	5.400	5.320	5.510	-	-	0	0	-	4.750	4.680	4.847	-	-	0	-	0.00%
2024-01-05	0	5.400	5.400	5.430	5.330	5.400	34,400	185,404	5.3897	4.750	4.750	4.777	4.689	4.750	39,104	4.7413	-0.74%
2024-01-04	0	5.440	5.380	5.440	5.380	5.440	128,000	692,360	5.4091	4.786	4.733	4.786	4.733	4.786	145,504	4.7583	-0.18%
2024-01-03	0	5.450	5.400	5.450	-	-	0	0	-	4.794	4.750	4.794	-	-	0	-	0.00%
2024-01-02	0	5.450	5.400	5.490	5.400	5.450	28,000	151,600	5.4143	4.794	4.750	4.830	4.750	4.794	31,829	4.7629	0.93%
2023-12-29	0	5.400	5.330	5.400	5.300	5.400	22,000	117,120	5.3236	4.750	4.689	4.750	4.662	4.750	25,009	4.6832	1.31%
2023-12-28	0	5.330	5.330	5.560	5.300	5.310	12,000	63,700	5.3083	4.689	4.689	4.891	4.662	4.671	13,641	4.6697	-1.66%
2023-12-27	0	5.420	5.310	5.560	-	-	0	0	-	4.768	4.671	4.891	-	-	0	-	0.00%
2023-12-22	0	5.420	5.300	5.550	5.420	5.480	94,000	509,620	5.4215	4.768	4.662	4.882	4.768	4.821	106,855	4.7693	0.37%
2023-12-21	0	5.400	5.400	5.460	5.400	5.420	136,089	735,932	5.4077	4.750	4.750	4.803	4.750	4.768	154,699	4.7572	0.00%
2023-12-20	0	5.400	5.290	5.400	-	-	0	0	-	4.750	4.654	4.750	-	-	0	-	0.00%
2023-12-19	0	5.400	5.400	5.490	5.380	5.400	72,000	388,600	5.3972	4.750	4.750	4.830	4.733	4.750	81,846	4.7479	0.00%
2023-12-18	0	5.400	5.380	5.400	5.400	5.400	108,000	583,200	5.4000	4.750	4.733	4.750	4.750	4.750	122,769	4.7504	0.00%
2023-12-15	0	5.400	5.380	5.490	-	-	0	0	-	4.750	4.733	4.830	-	-	0	-	0.00%
2023-12-14	0	5.400	5.380	5.570	-	-	0	0	-	4.750	4.733	4.900	-	-	0	-	0.00%
2023-12-13	0	5.400	5.350	5.400	5.400	5.400	20,000	108,000	5.4000	4.750	4.706	4.750	4.750	4.750	22,735	4.7504	0.00%
2023-12-12	0	5.400	5.330	5.450	-	-	0	0	-	4.750	4.689	4.794	-	-	0	-	0.00%
2023-12-11	0	5.400	5.400	5.450	5.400	5.400	12,000	64,800	5.4000	4.750	4.750	4.794	4.750	4.750	13,641	4.7504	0.00%
2023-12-08	0	5.400	5.330	5.400	-	-	0	0	-	4.750	4.689	4.750	-	-	0	-	0.00%
2023-12-07	0	5.400	5.400	5.440	5.400	5.400	6,000	32,400	5.4000	4.750	4.750	4.786	4.750	4.750	6,821	4.7504	0.00%
2023-12-06	0	5.400	5.400	5.470	5.390	5.400	126,000	680,360	5.3997	4.750	4.750	4.812	4.742	4.750	143,231	4.7501	1.12%
2023-12-05	0	5.340	5.280	5.390	-	-	0	0	-	4.698	4.645	4.742	-	-	0	-	0.00%
2023-12-04	0	5.340	5.340	5.420	5.320	5.340	28,000	149,340	5.3336	4.698	4.698	4.768	4.680	4.698	31,829	4.6919	0.00%
2023-12-01	0	5.340	5.250	5.340	5.250	5.350	38,000	199,780	5.2574	4.698	4.618	4.698	4.618	4.706	43,197	4.6249	1.33%
2023-11-30	0	5.270	5.270	5.350	5.260	5.370	66,000	354,200	5.3667	4.636	4.636	4.706	4.627	4.724	75,026	4.7211	-2.23%
2023-11-29	0	5.390	5.390	5.450	5.370	5.450	168,000	904,080	5.3814	4.742	4.742	4.794	4.724	4.794	190,974	4.7340	2.08%
2023-11-28	0	5.280	5.260	5.390	-	-	0	0	-	4.645	4.627	4.742	-	-	0	-	0.00%
2023-11-27	0	5.280	5.280	5.380	5.280	5.360	16,000	85,600	5.3500	4.645	4.645	4.733	4.645	4.715	18,188	4.7064	-1.86%
2023-11-24	0	5.380	5.370	5.470	5.380	5.380	12,000	64,560	5.3800	4.733	4.724	4.812	4.733	4.733	13,641	4.7328	0.00%
2023-11-23	0	5.380	5.370	5.490	-	-	0	0	-	4.733	4.724	4.830	-	-	0	-	0.00%
2023-11-22	0	5.380	5.370	5.460	5.380	5.390	20,000	107,640	5.3820	4.733	4.724	4.803	4.733	4.742	22,735	4.7345	-0.74%
2023-11-21	0	5.420	5.390	5.550	-	-	89	493	5.5393	4.768	4.742	4.882	-	-	101	4.8729	0.00%
2023-11-20	0	5.420	5.370	5.550	-	-	0	0	-	4.768	4.724	4.882	-	-	0	-	0.00%
2023-11-17	0	5.420	5.370	5.550	-	-	0	0	-	4.768	4.724	4.882	-	-	0	-	0.00%
2023-11-16	0	5.420	5.380	5.420	5.360	5.550	20,000	109,880	5.4940	4.768	4.733	4.768	4.715	4.882	22,735	4.8331	-0.73%
2023-11-15	0	5.460	5.450	5.500	5.450	5.460	30,000	163,620	5.4540	4.803	4.794	4.838	4.794	4.803	34,103	4.7979	0.18%
2023-11-14	0	5.450	5.330	5.490	-	-	0	0	-	4.794	4.689	4.830	-	-	0	-	0.00%
2023-11-13	0	5.450	5.320	5.450	-	-	0	0	-	4.794	4.680	4.794	-	-	0	-	-0.18%
2023-11-10	0	5.460	5.320	5.500	-	-	0	0	-	4.803	4.680	4.838	-	-	0	-	0.00%
2023-11-09	0	5.460	5.370	5.500	-	-	0	0	-	4.803	4.724	4.838	-	-	0	-	0.00%
2023-11-08	0	5.460	5.370	5.460	5.500	5.500	100,000	550,000	5.5000	4.803	4.724	4.803	4.838	4.838	113,675	4.8383	1.49%
2023-11-07	0	5.380	5.380	5.490	5.380	5.490	24,000	130,220	5.4258	4.733	4.733	4.830	4.733	4.830	27,282	4.7731	-2.36%
2023-11-06	0	5.510	5.510	5.570	5.500	5.510	80,000	440,100	5.5013	4.847	4.847	4.900	4.838	4.847	90,940	4.8394	0.18%
2023-11-03	0	5.500	5.380	5.500	5.350	5.500	16,000	87,400	5.4625	4.838	4.733	4.838	4.706	4.838	18,188	4.8054	2.80%
2023-11-02	0	5.350	5.350	5.540	-	-	0	0	-	4.706	4.706	4.874	-	-	0	-	0.19%
2023-11-01	0	5.340	5.340	5.510	-	-	0	0	-	4.698	4.698	4.847	-	-	0	-	0.00%
2023-10-31	0	5.340	5.330	5.510	-	-	0	0	-	4.698	4.689	4.847	-	-	0	-	0.00%
2023-10-30	0	5.340	5.330	5.530	5.330	5.340	14,000	74,740	5.3386	4.698	4.689	4.865	4.689	4.698	15,915	4.6963	-3.26%
2023-10-27	0	5.520	5.320	5.600	-	-	0	0	-	4.856	4.680	4.926	-	-	0	-	0.00%
2023-10-26	0	5.520	5.510	5.600	5.510	5.520	26,000	143,380	5.5146	4.856	4.847	4.926	4.847	4.856	29,556	4.8512	0.18%
2023-10-25	0	5.510	5.500	5.590	5.500	5.600	37,000	204,650	5.5311	4.847	4.838	4.918	4.838	4.926	42,060	4.8657	-1.61%
2023-10-24	0	5.600	5.340	5.600	-	-	88	491	5.5795	4.926	4.698	4.926	-	-	100	4.9083	0.00%
2023-10-20	0	5.600	5.420	5.600	-	-	0	0	-	4.926	4.768	4.926	-	-	0	-	-0.36%
2023-10-19	0	5.620	5.450	5.640	-	-	0	0	-	4.944	4.794	4.962	-	-	0	-	0.00%
2023-10-18	0	5.620	5.620	5.780	-	-	0	0	-	4.944	4.944	5.085	-	-	0	-	0.36%
2023-10-17	0	5.600	5.400	5.780	-	-	0	0	-	4.926	4.750	5.085	-	-	0	-	0.00%
2023-10-16	0	5.600	5.600	5.780	-	-	1,624	9,045	5.5696	4.926	4.926	5.085	-	-	1,846	4.8996	0.54%
2023-10-13	0	5.570	5.570	5.680	5.570	5.660	72,000	401,580	5.5775	4.900	4.900	4.997	4.900	4.979	81,846	4.9065	2.20%
2023-10-12	0	5.450	5.360	5.570	-	-	0	0	-	4.794	4.715	4.900	-	-	0	-	0.00%
2023-10-11	0	5.450	5.420	5.570	5.420	5.580	12,000	65,420	5.4517	4.794	4.768	4.900	4.768	4.909	13,641	4.7958	1.68%
2023-10-10	0	5.360	5.360	5.500	5.340	5.500	6,000	32,680	5.4467	4.715	4.715	4.838	4.698	4.838	6,821	4.7914	-2.55%
2023-10-09	0	5.500	5.350	5.660	-	-	0	0	-	4.838	4.706	4.979	-	-	0	-	0.00%
2023-10-06	0	5.500	5.500	5.580	5.500	5.590	82,000	451,180	5.5022	4.838	4.838	4.909	4.838	4.918	93,214	4.8403	0.36%
2023-10-05	0	5.480	5.480	5.540	5.480	5.480	34,000	186,320	5.4800	4.821	4.821	4.874	4.821	4.821	38,650	4.8208	0.74%
2023-10-04	0	5.440	5.440	5.500	-	-	0	0	-	4.786	4.786	4.838	-	-	0	-	0.37%
2023-10-03	0	5.420	5.420	5.480	5.420	5.420	188,000	1,018,960	5.4200	4.768	4.768	4.821	4.768	4.768	213,709	4.7680	0.74%
2023-09-29	0	5.380	5.380	5.560	-	-	0	0	-	4.733	4.733	4.891	-	-	0	-	1.51%
2023-09-28	0	5.300	5.300	5.460	5.220	5.320	312,000	1,653,740	5.3004	4.662	4.662	4.803	4.592	4.680	354,667	4.6628	0.00%
2023-09-27	0	5.300	5.300	5.340	5.200	5.300	28,000	147,400	5.2643	4.662	4.662	4.698	4.574	4.662	31,829	4.6310	0.00%
2023-09-26	0	5.300	5.280	5.390	5.170	5.310	58,000	303,020	5.2245	4.662	4.645	4.742	4.548	4.671	65,932	4.5960	-3.64%
2023-09-25	0	5.500	5.370	5.540	5.470	5.500	24,000	131,940	5.4975	4.838	4.724	4.874	4.812	4.838	27,282	4.8361	-0.36%
2023-09-22	0	5.520	5.500	5.580	5.500	5.530	20,000	110,260	5.5130	4.856	4.838	4.909	4.838	4.865	22,735	4.8498	-1.43%
2023-09-21	0	5.600	5.600	5.660	5.600	5.660	8,000	45,160	5.6450	4.926	4.926	4.979	4.926	4.979	9,094	4.9659	-1.06%
2023-09-20	0	5.660	5.650	5.720	5.650	5.660	6,000	33,940	5.6567	4.979	4.970	5.032	4.970	4.979	6,821	4.9762	0.00%
2023-09-19	0	5.660	5.520	5.740	-	-	0	0	-	4.979	4.856	5.049	-	-	0	-	0.00%
2023-09-18	0	5.660	5.660	5.750	5.660	5.750	100,000	566,180	5.6618	4.979	4.979	5.058	4.979	5.058	113,675	4.9807	1.07%
2023-09-15	0	5.600	5.600	5.730	5.590	5.610	346,882	1,942,444	5.5997	4.926	4.926	5.041	4.918	4.935	394,319	4.9261	0.00%
2023-09-14	0	5.600	5.550	5.600	5.570	5.600	232,000	1,299,140	5.5997	4.926	4.882	4.926	4.900	4.926	263,727	4.9261	0.00%
2023-09-13	0	5.600	5.520	5.600	5.510	5.610	114,000	638,220	5.5984	4.926	4.856	4.926	4.847	4.935	129,590	4.9249	0.00%
2023-09-12	0	5.600	5.600	5.620	5.600	5.620	54,000	302,480	5.6015	4.926	4.926	4.944	4.926	4.944	61,385	4.9276	0.36%
2023-09-11	0	5.580	5.580	5.620	5.530	5.580	14,000	77,820	5.5586	4.909	4.909	4.944	4.865	4.909	15,915	4.8899	-1.24%
2023-09-07	0	5.650	5.590	5.750	-	-	0	0	-	4.970	4.918	5.058	-	-	0	-	0.00%
2023-09-06	0	5.650	5.650	5.780	-	-	0	0	-	4.970	4.970	5.085	-	-	0	-	1.99%
2023-09-05	0	5.540	5.540	5.770	-	-	0	0	-	4.874	4.874	5.076	-	-	0	-	0.00%
2023-09-04	0	5.540	5.540	5.780	5.500	5.540	8,000	44,120	5.5150	4.874	4.874	5.085	4.838	4.874	9,094	4.8515	-2.46%
2023-08-31	0	5.790	5.610	5.800	5.590	5.790	42,000	241,240	5.7438	4.997	4.841	5.005	4.824	4.997	48,668	4.9568	1.58%
2023-08-30	0	5.700	5.670	5.740	5.700	5.700	60,000	342,000	5.7000	4.919	4.893	4.954	4.919	4.919	69,526	4.9190	0.53%
2023-08-29	0	5.670	5.630	5.700	5.670	5.690	10,000	56,840	5.6840	4.893	4.859	4.919	4.893	4.910	11,588	4.9052	1.61%
2023-08-28	0	5.580	5.580	5.700	5.560	5.740	222,420	1,272,881	5.7229	4.815	4.815	4.919	4.798	4.954	257,733	4.9388	-0.36%
2023-08-25	0	5.600	5.560	5.600	5.630	5.640	12,000	67,580	5.6317	4.833	4.798	4.833	4.859	4.867	13,905	4.8601	0.72%
2023-08-24	0	5.560	5.560	5.640	5.560	5.560	18,000	100,080	5.5600	4.798	4.798	4.867	4.798	4.798	20,858	4.7982	0.00%
2023-08-23	0	5.560	5.470	5.560	5.560	5.560	10,000	55,600	5.5600	4.798	4.721	4.798	4.798	4.798	11,588	4.7982	-0.71%
2023-08-22	0	5.600	5.560	5.600	5.560	5.600	80,000	447,720	5.5965	4.833	4.798	4.833	4.798	4.833	92,701	4.8297	0.00%
2023-08-21	0	5.600	5.510	5.600	5.500	5.690	34,000	189,780	5.5818	4.833	4.755	4.833	4.746	4.910	39,398	4.8170	-1.93%
2023-08-18	0	5.710	5.710	5.880	5.710	5.730	35,263	205,021	5.8141	4.928	4.928	5.074	4.928	4.945	40,862	5.0174	-1.21%
2023-08-17	0	5.780	5.720	5.980	5.750	5.790	14,000	80,580	5.7557	4.988	4.936	5.161	4.962	4.997	16,223	4.9671	-0.17%
2023-08-16	0	5.790	5.710	5.840	5.790	5.800	14,000	81,100	5.7929	4.997	4.928	5.040	4.997	5.005	16,223	4.9992	-0.86%
2023-08-15	0	5.840	5.730	5.880	5.840	5.840	8,000	46,720	5.8400	5.040	4.945	5.074	5.040	5.040	9,270	5.0398	0.00%
2023-08-14	0	5.840	5.810	5.960	5.790	5.970	166,000	986,000	5.9398	5.040	5.014	5.143	4.997	5.152	192,355	5.1259	-2.34%
2023-08-11	0	5.980	5.840	5.980	5.980	5.980	38,000	227,240	5.9800	5.161	5.040	5.161	5.161	5.161	44,033	5.1607	-0.33%
2023-08-10	0	6.000	5.780	6.000	-	-	0	0	-	5.178	4.988	5.178	-	-	0	-	0.00%
2023-08-09	0	6.000	5.800	6.000	6.000	6.000	2,000	12,000	6.0000	5.178	5.005	5.178	5.178	5.178	2,318	5.1779	2.56%
2023-08-08	0	5.850	5.800	6.230	-	-	0	0	-	5.048	5.005	5.376	-	-	0	-	0.00%
2023-08-07	0	5.850	5.850	6.000	5.820	6.000	66,000	394,920	5.9836	5.048	5.048	5.178	5.023	5.178	76,479	5.1638	-0.51%
2023-08-04	0	5.880	5.880	6.000	5.880	5.880	6,000	35,280	5.8800	5.074	5.074	5.178	5.074	5.074	6,953	5.0744	-0.34%
2023-08-03	0	5.900	5.850	6.100	5.900	5.900	6,000	35,400	5.9000	5.092	5.048	5.264	5.092	5.092	6,953	5.0916	-1.67%
2023-08-02	0	6.000	5.820	5.940	-	-	0	0	-	5.178	5.023	5.126	-	-	0	-	-2.76%
2023-08-01	0	6.170	6.000	6.170	-	-	0	0	-	5.325	5.178	5.325	-	-	0	-	0.00%
2023-07-31	0	6.170	6.000	6.180	-	-	0	0	-	5.325	5.178	5.333	-	-	0	-	0.00%
2023-07-28	0	6.170	6.100	6.240	6.000	6.170	48,000	290,920	6.0608	5.325	5.264	5.385	5.178	5.325	55,621	5.2304	2.83%
2023-07-27	0	6.000	6.000	6.100	5.980	6.000	4,000	23,960	5.9900	5.178	5.178	5.264	5.161	5.178	4,635	5.1693	0.84%
2023-07-26	0	5.950	5.950	6.250	5.920	6.100	12,000	72,720	6.0600	5.135	5.135	5.394	5.109	5.264	13,905	5.2297	-0.83%
2023-07-25	0	6.000	5.950	6.050	-	-	0	0	-	5.178	5.135	5.221	-	-	0	-	0.00%
2023-07-24	0	6.000	5.850	6.350	-	-	0	0	-	5.178	5.048	5.480	-	-	0	-	0.00%
2023-07-21	0	6.000	5.980	6.140	6.000	6.000	4,000	24,000	6.0000	5.178	5.161	5.299	5.178	5.178	4,635	5.1779	0.00%
2023-07-20	0	6.000	6.000	6.150	6.000	6.000	22,000	132,000	6.0000	5.178	5.178	5.307	5.178	5.178	25,493	5.1779	0.00%
2023-07-19	0	6.000	5.930	6.120	5.900	6.020	6,000	35,840	5.9733	5.178	5.118	5.281	5.092	5.195	6,953	5.1549	-0.83%
2023-07-18	0	6.050	5.910	6.060	-	-	0	0	-	5.221	5.100	5.230	-	-	0	-	0.00%
2023-07-14	0	6.050	6.050	6.120	6.040	6.120	10,000	61,040	6.1040	5.221	5.221	5.281	5.212	5.281	11,588	5.2677	-2.42%
2023-07-13	0	6.200	5.920	6.300	6.190	6.200	104,000	644,720	6.1992	5.351	5.109	5.437	5.342	5.351	120,512	5.3499	1.31%
2023-07-12	0	6.120	6.070	6.120	6.120	6.120	6,000	36,720	6.1200	5.281	5.238	5.281	5.281	5.281	6,953	5.2815	1.49%
2023-07-11	0	6.030	5.870	6.030	-	-	0	0	-	5.204	5.066	5.204	-	-	0	-	-0.33%
2023-07-10	0	6.050	5.860	6.050	5.840	6.080	72,000	435,796	6.0527	5.221	5.057	5.221	5.040	5.247	83,431	5.2234	2.89%
2023-07-07	0	5.880	5.870	5.980	5.840	5.930	22,166	130,172	5.8726	5.074	5.066	5.161	5.040	5.118	25,685	5.0680	-5.16%
2023-07-06	0	6.200	5.900	6.200	5.940	6.200	18,000	110,960	6.1644	5.351	5.092	5.351	5.126	5.351	20,858	5.3198	3.33%
2023-07-05	0	6.000	5.910	6.240	-	-	0	0	-	5.178	5.100	5.385	-	-	0	-	0.00%
2023-07-04	0	6.000	5.970	6.240	-	-	0	0	-	5.178	5.152	5.385	-	-	0	-	0.00%
2023-07-03	0	6.000	6.000	6.230	-	-	0	0	-	5.178	5.178	5.376	-	-	0	-	0.00%
2023-06-30	0	6.000	5.900	6.240	-	-	0	0	-	5.178	5.092	5.385	-	-	0	-	0.00%
2023-06-29	0	6.000	5.830	6.040	6.000	6.000	10,000	60,000	6.0000	5.178	5.031	5.212	5.178	5.178	11,588	5.1779	0.00%
2023-06-28	0	6.000	6.000	6.050	5.990	6.050	24,000	144,300	6.0125	5.178	5.178	5.221	5.169	5.221	27,810	5.1887	0.84%
2023-06-27	0	5.950	5.950	5.990	5.900	5.950	172,000	1,016,020	5.9071	5.135	5.135	5.169	5.092	5.135	199,308	5.0977	1.02%
2023-06-26	0	5.890	5.740	5.890	5.700	5.900	42,400	247,556	5.8386	5.083	4.954	5.083	4.919	5.092	49,132	5.0386	0.00%
2023-06-23	0	5.890	5.850	5.890	5.890	5.890	146,000	859,940	5.8900	5.083	5.048	5.083	5.083	5.083	169,180	5.0830	0.00%
2023-06-21	0	5.890	5.890	5.900	5.880	5.880	116,000	682,080	5.8800	5.083	5.083	5.092	5.074	5.074	134,417	5.0744	0.86%
2023-06-20	0	5.840	5.840	5.930	5.830	5.840	10,000	58,360	5.8360	5.040	5.040	5.118	5.031	5.040	11,588	5.0364	-0.68%
2023-06-19	0	5.880	5.820	5.880	-	-	0	0	-	5.074	5.023	5.074	-	-	0	-	0.00%
2023-06-16	0	5.880	5.810	5.980	-	-	0	0	-	5.074	5.014	5.161	-	-	0	-	0.00%
2023-06-15	0	5.880	5.790	5.920	-	-	0	0	-	5.074	4.997	5.109	-	-	0	-	0.00%
2023-06-14	0	5.880	5.880	5.920	5.880	5.880	36,000	211,680	5.8800	5.074	5.074	5.109	5.074	5.074	41,716	5.0744	0.00%
2023-06-13	0	5.880	5.820	5.880	5.880	5.880	4,000	23,520	5.8800	5.074	5.023	5.074	5.074	5.074	4,635	5.0744	0.17%
2023-06-12	0	5.870	5.870	5.960	5.830	5.960	10,000	58,840	5.8840	5.066	5.066	5.143	5.031	5.143	11,588	5.0778	-1.51%
2023-06-09	0	5.960	5.900	5.970	5.960	5.970	12,000	71,540	5.9617	5.143	5.092	5.152	5.143	5.152	13,905	5.1448	-0.17%
2023-06-08	0	5.970	5.960	6.000	5.960	5.990	68,000	406,180	5.9732	5.152	5.143	5.178	5.143	5.169	78,796	5.1548	0.51%
2023-06-07	0	5.940	5.920	6.030	5.900	5.910	14,000	82,700	5.9071	5.126	5.109	5.204	5.092	5.100	16,223	5.0978	0.51%
2023-06-06	0	5.910	5.910	5.920	5.900	5.910	8,000	47,240	5.9050	5.100	5.100	5.109	5.092	5.100	9,270	5.0959	-0.51%
2023-06-05	0	5.940	5.910	5.940	5.940	6.000	62,000	370,960	5.9832	5.126	5.100	5.126	5.126	5.178	71,844	5.1634	0.68%
2023-06-02	0	5.900	5.900	5.910	5.830	5.900	60,000	352,440	5.8740	5.092	5.092	5.100	5.031	5.092	69,526	5.0692	1.37%
2023-06-01	0	5.820	5.820	5.830	5.820	5.840	32,000	186,480	5.8275	5.023	5.023	5.031	5.023	5.040	37,081	5.0291	-0.17%
2023-05-31	0	5.830	5.830	5.870	5.830	5.870	70,000	410,820	5.8689	5.031	5.031	5.066	5.031	5.066	81,114	5.0647	-0.68%
2023-05-30	0	5.870	5.870	5.980	5.860	6.000	212,000	1,270,720	5.9940	5.066	5.066	5.161	5.057	5.178	245,659	5.1727	-0.17%
2023-05-29	0	6.080	6.030	6.100	6.080	6.190	110,000	672,720	6.1156	5.074	5.033	5.091	5.074	5.166	131,800	5.1041	-0.33%
2023-05-25	0	6.100	6.090	6.130	6.100	6.130	32,000	195,380	6.1056	5.091	5.083	5.116	5.091	5.116	38,342	5.0957	-0.49%
2023-05-24	0	6.130	6.130	6.140	6.130	6.130	30,000	183,900	6.1300	5.116	5.116	5.124	5.116	5.116	35,945	5.1161	-0.49%
2023-05-23	0	6.160	6.130	6.170	6.120	6.180	10,000	61,560	6.1560	5.141	5.116	5.149	5.108	5.158	11,982	5.1378	0.82%
2023-05-22	0	6.110	6.110	6.180	6.000	6.210	36,740	223,613	6.0864	5.099	5.099	5.158	5.008	5.183	44,021	5.0797	-1.93%
2023-05-19	0	6.230	6.220	6.400	6.220	6.230	8,000	49,800	6.2250	5.200	5.191	5.341	5.191	5.200	9,585	5.1954	-0.80%
2023-05-18	0	6.280	6.260	6.330	-	-	0	0	-	5.241	5.225	5.283	-	-	0	-	0.00%
2023-05-17	0	6.280	6.040	6.390	6.280	6.300	10,000	62,960	6.2960	5.241	5.041	5.333	5.241	5.258	11,982	5.2546	-0.32%
2023-05-16	0	6.300	6.300	6.400	6.300	6.350	12,000	76,020	6.3350	5.258	5.258	5.341	5.258	5.300	14,378	5.2872	-0.16%
2023-05-15	0	6.310	6.280	6.350	-	-	0	0	-	5.266	5.241	5.300	-	-	0	-	0.00%
2023-05-12	0	6.310	6.280	6.350	-	-	0	0	-	5.266	5.241	5.300	-	-	0	-	0.00%
2023-05-11	0	6.310	6.260	6.490	-	-	0	0	-	5.266	5.225	5.417	-	-	0	-	0.00%
2023-05-10	0	6.310	6.310	6.350	6.310	6.310	50,000	315,500	6.3100	5.266	5.266	5.300	5.266	5.266	59,909	5.2663	0.00%
2023-05-09	0	6.310	6.310	6.490	6.280	6.390	10,000	63,200	6.3200	5.266	5.266	5.417	5.241	5.333	11,982	5.2747	-1.25%
2023-05-08	0	6.390	6.390	6.410	6.390	6.410	10,014	64,069	6.3979	5.333	5.333	5.350	5.333	5.350	11,999	5.3397	-0.31%
2023-05-05	0	6.410	6.380	6.430	6.380	6.410	10,000	64,040	6.4040	5.350	5.325	5.366	5.325	5.350	11,982	5.3448	0.47%
2023-05-04	0	6.380	6.370	6.450	6.370	6.410	136,000	868,520	6.3862	5.325	5.316	5.383	5.316	5.350	162,953	5.3299	-1.69%
2023-05-03	0	6.490	6.380	6.500	6.380	6.500	52,000	337,560	6.4915	5.417	5.325	5.425	5.325	5.425	62,305	5.4178	0.62%
2023-05-02	0	6.450	6.380	6.550	6.380	6.450	94,000	600,740	6.3909	5.383	5.325	5.467	5.325	5.383	112,629	5.3338	1.10%
2023-04-28	0	6.380	6.320	6.380	6.380	6.400	70,000	446,800	6.3829	5.325	5.275	5.325	5.325	5.341	83,873	5.3271	1.11%
2023-04-27	0	6.310	6.300	6.400	-	-	0	0	-	5.266	5.258	5.341	-	-	0	-	0.00%
2023-04-26	0	6.310	6.310	6.400	6.290	6.330	56,000	354,400	6.3286	5.266	5.266	5.341	5.250	5.283	67,098	5.2818	-0.32%
2023-04-25	0	6.330	6.210	6.360	6.230	6.400	84,000	526,360	6.2662	5.283	5.183	5.308	5.200	5.341	100,647	5.2298	-1.09%
2023-04-24	0	6.400	6.300	6.400	6.280	6.400	18,000	114,740	6.3744	5.341	5.258	5.341	5.241	5.341	21,567	5.3201	1.27%
2023-04-21	0	6.320	6.320	6.470	6.320	6.470	76,000	482,600	6.3500	5.275	5.275	5.400	5.275	5.400	91,062	5.2997	-1.25%
2023-04-20	0	6.400	6.400	6.510	6.380	6.420	34,000	217,360	6.3929	5.341	5.341	5.433	5.325	5.358	40,738	5.3355	-0.47%
2023-04-19	0	6.430	6.390	6.520	6.400	6.550	98,667	637,875	6.4649	5.366	5.333	5.442	5.341	5.467	118,221	5.3956	-1.38%
2023-04-18	0	6.520	6.510	6.580	6.520	6.520	8,000	52,160	6.5200	5.442	5.433	5.492	5.442	5.442	9,585	5.4416	0.00%
2023-04-17	0	6.520	6.550	6.600	6.500	6.570	26,000	170,680	6.5646	5.442	5.467	5.508	5.425	5.483	31,153	5.4788	-1.21%
2023-04-14	0	6.600	6.510	6.600	6.550	6.600	46,000	302,200	6.5696	5.508	5.433	5.508	5.467	5.508	55,116	5.4829	1.38%
2023-04-13	0	6.510	6.470	6.550	6.450	6.550	32,000	209,160	6.5363	5.433	5.400	5.467	5.383	5.467	38,342	5.4551	0.00%
2023-04-12	0	6.510	6.490	6.550	6.470	6.550	34,029	222,729	6.5453	5.433	5.417	5.467	5.400	5.467	40,773	5.4627	0.00%
2023-04-11	0	6.510	6.460	6.540	6.430	6.550	58,000	377,280	6.5048	5.433	5.392	5.458	5.366	5.467	69,494	5.4289	0.62%
2023-04-06	0	6.470	6.470	6.500	6.460	6.500	36,000	233,480	6.4856	5.400	5.400	5.425	5.392	5.425	43,135	5.4128	-0.46%
2023-04-04	0	6.500	6.470	6.600	6.500	6.500	14,000	91,000	6.5000	5.425	5.400	5.508	5.425	5.425	16,775	5.4249	-0.31%
2023-04-03	0	6.520	6.480	6.580	-	-	0	0	-	5.442	5.408	5.492	-	-	0	-	0.00%
2023-03-31	0	6.520	6.520	6.600	6.490	6.500	24,000	155,980	6.4992	5.442	5.442	5.508	5.417	5.425	28,756	5.4242	0.15%
2023-03-30	0	6.510	6.480	6.510	6.460	6.510	24,000	155,740	6.4892	5.433	5.408	5.433	5.392	5.433	28,756	5.4158	0.15%
2023-03-29	0	6.500	6.480	6.530	6.500	6.500	20,000	130,000	6.5000	5.425	5.408	5.450	5.425	5.425	23,964	5.4249	0.00%
2023-03-28	0	6.500	6.500	6.520	6.500	6.500	8,000	52,000	6.5000	5.425	5.425	5.442	5.425	5.425	9,585	5.4249	0.15%
2023-03-27	0	6.490	6.450	6.490	6.490	6.490	20,000	129,980	6.4990	5.417	5.383	5.417	5.417	5.417	23,964	5.4241	-0.15%
2023-03-24	0	6.500	6.490	6.550	6.500	6.500	4,000	26,000	6.5000	5.425	5.417	5.467	5.425	5.425	4,793	5.4249	-0.76%
2023-03-23	0	6.550	6.500	6.550	6.520	6.550	30,000	196,380	6.5460	5.467	5.425	5.467	5.442	5.467	35,945	5.4633	0.46%
2023-03-22	0	6.520	6.510	6.540	6.420	6.520	54,580	354,683	6.4984	5.442	5.433	5.458	5.358	5.442	65,397	5.4236	0.31%
2023-03-21	0	6.500	6.500	6.550	6.500	6.590	84,000	547,100	6.5131	5.425	5.425	5.467	5.425	5.500	100,647	5.4358	-1.52%
2023-03-20	0	6.600	6.550	6.600	6.510	6.790	102,000	671,800	6.5863	5.508	5.467	5.508	5.433	5.667	122,214	5.4969	-4.35%
2023-03-17	0	6.900	6.790	6.910	6.720	6.900	70,000	475,260	6.7894	5.759	5.667	5.767	5.609	5.759	83,873	5.6664	-0.29%
2023-03-16	0	6.920	6.810	7.130	-	-	0	0	-	5.775	5.684	5.951	-	-	0	-	0.00%
2023-03-15	0	6.920	6.890	6.940	-	-	0	0	-	5.775	5.750	5.792	-	-	0	-	0.00%
2023-03-14	0	6.920	6.850	6.920	-	-	0	0	-	5.775	5.717	5.775	-	-	0	-	0.00%
2023-03-13	0	6.920	6.880	6.920	6.920	6.920	4,000	27,680	6.9200	5.775	5.742	5.775	5.775	5.775	4,793	5.7754	0.14%
2023-03-10	0	6.910	6.840	6.930	6.900	6.910	40,000	276,080	6.9020	5.767	5.709	5.784	5.759	5.767	47,927	5.7604	-1.29%
2023-03-09	0	7.000	6.970	7.030	7.000	7.030	50,000	350,200	7.0040	5.842	5.817	5.867	5.842	5.867	59,909	5.8455	-1.96%
2023-03-08	0	7.140	7.110	7.140	7.140	7.150	34,000	242,960	7.1459	5.959	5.934	5.959	5.959	5.967	40,738	5.9639	-0.70%
2023-03-07	0	7.190	7.130	7.190	7.130	7.190	21,220	152,305	7.1774	6.001	5.951	6.001	5.951	6.001	25,425	5.9903	0.00%
2023-03-06	0	7.190	7.120	7.220	-	-	0	0	-	6.001	5.942	6.026	-	-	0	-	0.00%
2023-03-03	0	7.190	7.160	7.190	7.190	7.300	40,000	288,680	7.2170	6.001	5.976	6.001	6.001	6.093	47,927	6.0233	0.98%
2023-03-02	0	7.120	7.120	7.290	7.120	7.180	14,000	100,300	7.1643	5.942	5.942	6.084	5.942	5.992	16,775	5.9793	-1.11%
2023-03-01	0	7.200	7.170	7.220	7.150	7.250	96,000	688,500	7.1719	6.009	5.984	6.026	5.967	6.051	115,025	5.9856	0.42%
2023-02-28	0	7.170	7.160	-	7.160	7.170	8,000	57,340	7.1675	5.984	5.976	-	5.976	5.984	9,585	5.9820	0.00%
2023-02-27	0	7.170	7.160	7.170	7.160	7.270	48,000	346,160	7.2117	5.984	5.976	5.984	5.976	6.068	57,513	6.0188	-0.55%
2023-02-24	0	7.210	7.150	7.240	-	-	6,000	42,960	7.1600	6.017	5.967	6.042	-	-	7,189	5.9757	0.00%
2023-02-23	0	7.210	7.150	7.220	7.210	7.220	4,000	28,860	7.2150	6.017	5.967	6.026	6.017	6.026	4,793	6.0216	-0.14%
2023-02-22	0	7.220	7.210	7.310	-	-	0	0	-	6.026	6.017	6.101	-	-	0	-	0.00%
2023-02-21	0	7.220	7.220	7.300	-	-	3,038	21,645	7.1248	6.026	6.026	6.093	-	-	3,640	5.9463	0.00%
2023-02-20	0	7.220	7.220	7.300	7.220	7.220	2,000	14,440	7.2200	6.026	6.026	6.093	6.026	6.026	2,396	6.0258	-0.55%
2023-02-17	0	7.260	7.220	7.300	-	-	0	0	-	6.059	6.026	6.093	-	-	0	-	0.00%
2023-02-16	0	7.260	7.250	7.300	7.260	7.300	10,008	72,737	7.2679	6.059	6.051	6.093	6.059	6.093	11,991	6.0658	-0.27%
2023-02-15	0	7.280	7.280	7.340	7.280	7.290	14,714	107,116	7.2799	6.076	6.076	6.126	6.076	6.084	17,630	6.0758	-0.14%
2023-02-14	0	7.290	7.290	7.400	-	-	0	0	-	6.084	6.084	6.176	-	-	0	-	0.00%
2023-02-13	0	7.290	7.280	7.420	-	-	660	4,745	7.1894	6.084	6.076	6.193	-	-	791	6.0003	0.00%
2023-02-10	0	7.290	7.270	7.400	7.290	7.350	24,000	175,600	7.3167	6.084	6.068	6.176	6.084	6.134	28,756	6.1065	-1.49%
2023-02-09	0	7.400	7.320	7.430	7.300	7.400	10,000	73,300	7.3300	6.176	6.109	6.201	6.093	6.176	11,982	6.1176	0.27%
2023-02-08	0	7.380	7.250	7.400	7.280	7.380	8,000	58,640	7.3300	6.159	6.051	6.176	6.076	6.159	9,585	6.1176	1.37%
2023-02-07	0	7.280	7.280	7.400	7.240	7.400	10,000	72,960	7.2960	6.076	6.076	6.176	6.042	6.176	11,982	6.0892	-0.55%
2023-02-06	0	7.320	7.320	7.420	7.300	7.400	8,000	59,000	7.3750	6.109	6.109	6.193	6.093	6.176	9,585	6.1552	-0.95%
2023-02-03	0	7.390	7.360	7.390	7.390	7.390	6,000	44,340	7.3900	6.168	6.143	6.168	6.168	6.168	7,189	6.1677	-0.14%
2023-02-02	0	7.400	7.380	7.400	7.380	7.400	84,000	620,900	7.3917	6.176	6.159	6.176	6.159	6.176	100,647	6.1691	0.00%
2023-02-01	0	7.400	7.370	7.450	7.320	7.400	32,000	236,300	7.3844	6.176	6.151	6.218	6.109	6.176	38,342	6.1630	0.95%
2023-01-31	0	7.330	7.320	7.360	-	-	0	0	-	6.118	6.109	6.143	-	-	0	-	0.00%
2023-01-30	0	7.330	7.330	7.370	7.330	7.520	52,000	385,860	7.4204	6.118	6.118	6.151	6.118	6.276	62,305	6.1930	-0.95%
2023-01-27	0	7.400	7.350	7.490	7.310	7.400	6,000	44,040	7.3400	6.176	6.134	6.251	6.101	6.176	7,189	6.1260	0.27%
2023-01-26	0	7.380	7.280	7.420	7.270	7.400	54,000	398,680	7.3830	6.159	6.076	6.193	6.068	6.176	64,702	6.1618	1.65%
2023-01-20	0	7.260	7.260	7.400	-	-	0	0	-	6.059	6.059	6.176	-	-	0	-	0.14%
2023-01-19	0	7.250	7.250	7.390	7.220	7.230	34,001	245,507	7.2206	6.051	6.051	6.168	6.026	6.034	40,739	6.0263	-0.14%
2023-01-18	0	7.260	7.260	7.350	7.230	7.250	62,000	449,460	7.2494	6.059	6.059	6.134	6.034	6.051	74,287	6.0503	-1.09%
2023-01-17	0	7.340	7.240	7.390	-	-	0	0	-	6.126	6.042	6.168	-	-	0	-	0.00%
2023-01-16	0	7.340	7.200	7.400	-	-	0	0	-	6.126	6.009	6.176	-	-	0	-	0.00%
2023-01-13	0	7.340	7.340	7.900	7.340	7.340	12,000	88,080	7.3400	6.126	6.126	6.593	6.126	6.126	14,378	6.1260	1.52%
2023-01-12	0	7.230	7.200	7.350	-	-	0	0	-	6.034	6.009	6.134	-	-	0	-	0.00%
2023-01-11	0	7.230	7.230	7.340	7.200	7.230	40,000	288,200	7.2050	6.034	6.034	6.126	6.009	6.034	47,927	6.0133	-0.28%
2023-01-10	0	7.250	7.200	7.330	7.250	7.250	4,000	29,000	7.2500	6.051	6.009	6.118	6.051	6.051	4,793	6.0508	0.28%
2023-01-09	0	7.230	7.230	7.250	7.230	7.250	52,134	377,791	7.2465	6.034	6.034	6.051	6.034	6.051	62,466	6.0480	-1.63%
2023-01-06	0	7.350	7.210	7.360	7.340	7.350	4,000	29,380	7.3450	6.134	6.017	6.143	6.126	6.134	4,793	6.1301	0.14%
2023-01-05	0	7.340	7.150	7.340	7.350	7.350	2,000	14,700	7.3500	6.126	5.967	6.126	6.134	6.134	2,396	6.1343	1.24%
2023-01-04	0	7.250	7.110	7.380	-	-	0	0	-	6.051	5.934	6.159	-	-	0	-	0.00%
2023-01-03	0	7.250	7.110	7.250	-	-	0	0	-	6.051	5.934	6.051	-	-	0	-	0.00%
2022-12-30	0	7.250	7.040	7.260	-	-	0	0	-	6.051	5.876	6.059	-	-	0	-	0.00%
2022-12-29	0	7.250	6.890	7.280	-	-	0	0	-	6.051	5.750	6.076	-	-	0	-	0.00%
2022-12-28	0	7.250	7.150	7.280	7.250	7.300	18,000	130,860	7.2700	6.051	5.967	6.076	6.051	6.093	21,567	6.0675	2.69%
2022-12-23	0	7.060	7.020	7.150	-	-	0	0	-	5.892	5.859	5.967	-	-	0	-	0.00%
2022-12-22	0	7.060	7.060	7.190	7.060	7.070	8,000	56,540	7.0675	5.892	5.892	6.001	5.892	5.901	9,585	5.8985	-2.89%
2022-12-21	0	7.270	7.100	7.270	-	-	0	0	-	6.068	5.926	6.068	-	-	0	-	0.00%
2022-12-20	0	7.270	6.960	7.270	-	-	0	0	-	6.068	5.809	6.068	-	-	0	-	0.00%
2022-12-19	0	7.270	7.000	7.270	7.000	7.280	6,000	43,100	7.1833	6.068	5.842	6.068	5.842	6.076	7,189	5.9952	2.97%
2022-12-16	0	7.060	7.060	7.250	7.010	7.250	20,000	144,520	7.2260	5.892	5.892	6.051	5.851	6.051	23,964	6.0308	-1.94%
2022-12-15	0	7.200	6.890	7.300	-	-	0	0	-	6.009	5.750	6.093	-	-	0	-	0.00%
2022-12-14	0	7.200	7.100	7.200	7.070	7.250	46,000	332,240	7.2226	6.009	5.926	6.009	5.901	6.051	55,116	6.0280	1.98%
2022-12-13	0	7.060	7.050	7.220	7.060	7.060	10,000	70,600	7.0600	5.892	5.884	6.026	5.892	5.892	11,982	5.8923	-0.28%
2022-12-12	0	7.080	7.050	7.200	6.830	7.080	48,000	338,560	7.0533	5.909	5.884	6.009	5.700	5.909	57,513	5.8867	0.00%
2022-12-09	0	7.080	7.000	7.080	6.850	7.080	94,000	659,340	7.0143	5.909	5.842	5.909	5.717	5.909	112,629	5.8541	1.72%
2022-12-08	0	6.960	6.880	6.960	6.850	6.960	64,000	443,960	6.9369	5.809	5.742	5.809	5.717	5.809	76,684	5.7895	0.29%
2022-12-07	0	6.940	6.810	6.940	6.780	6.950	14,000	96,460	6.8900	5.792	5.684	5.792	5.659	5.800	16,775	5.7504	0.58%
2022-12-06	0	6.900	6.800	6.960	-	-	0	0	-	5.759	5.675	5.809	-	-	0	-	0.00%
2022-12-05	0	6.900	6.740	6.900	6.800	6.960	136,000	939,960	6.9115	5.759	5.625	5.759	5.675	5.809	162,953	5.7683	2.99%
2022-12-02	0	6.700	6.700	6.890	6.700	6.900	92,000	632,540	6.8754	5.592	5.592	5.750	5.592	5.759	110,233	5.7382	-2.90%
2022-12-01	0	6.900	6.780	6.900	-	-	0	0	-	5.759	5.659	5.759	-	-	0	-	0.00%
2022-11-30	0	6.900	6.700	6.900	6.890	6.900	60,000	413,960	6.8993	5.759	5.592	5.759	5.750	5.759	71,891	5.7582	1.02%
2022-11-29	0	6.830	6.780	6.890	6.770	6.790	58,000	393,260	6.7803	5.700	5.659	5.750	5.650	5.667	69,494	5.6589	1.79%
2022-11-28	0	6.710	6.600	6.780	-	-	0	0	-	5.600	5.508	5.659	-	-	0	-	0.00%
2022-11-25	0	6.710	6.660	6.780	-	-	0	0	-	5.600	5.558	5.659	-	-	0	-	0.00%
2022-11-24	0	6.710	6.660	6.780	6.650	6.710	4,000	26,720	6.6800	5.600	5.558	5.659	5.550	5.600	4,793	5.5751	0.00%
2022-11-23	0	6.710	6.700	6.800	-	-	0	0	-	5.600	5.592	5.675	-	-	0	-	0.00%
2022-11-22	0	6.710	6.710	6.800	-	-	0	0	-	5.600	5.600	5.675	-	-	0	-	0.90%
2022-11-21	0	6.650	6.650	6.730	6.300	6.740	12,000	79,160	6.5967	5.550	5.550	5.617	5.258	5.625	14,378	5.5056	-1.19%
2022-11-18	0	6.730	6.720	6.810	6.700	6.740	162,000	1,089,960	6.7281	5.617	5.609	5.684	5.592	5.625	194,105	5.6153	-1.17%
2022-11-17	0	6.810	6.810	6.840	6.750	6.760	14,000	94,620	6.7586	5.684	5.684	5.709	5.634	5.642	16,775	5.6407	-0.29%
2022-11-16	0	6.830	6.800	6.910	-	-	0	0	-	5.700	5.675	5.767	-	-	0	-	0.00%
2022-11-15	0	6.830	6.780	6.830	6.710	6.830	38,000	255,280	6.7179	5.700	5.659	5.700	5.600	5.700	45,531	5.6067	-1.01%
2022-11-14	0	6.900	6.710	6.900	6.660	6.920	114,000	782,720	6.8660	5.759	5.600	5.759	5.558	5.775	136,593	5.7303	0.00%
2022-11-11	0	6.900	6.800	6.920	6.890	6.900	272,000	1,876,680	6.8996	5.759	5.675	5.775	5.750	5.759	325,905	5.7584	0.15%
2022-11-10	0	6.890	6.740	6.890	-	-	0	0	-	5.750	5.625	5.750	-	-	0	-	0.00%
2022-11-09	0	6.890	6.890	6.900	6.800	6.890	8,000	54,880	6.8600	5.750	5.750	5.759	5.675	5.750	9,585	5.7253	3.45%
2022-11-08	0	6.660	6.650	6.870	6.660	6.750	4,000	26,820	6.7050	5.558	5.550	5.734	5.558	5.634	4,793	5.5960	-2.06%
2022-11-07	0	6.800	6.760	6.800	6.720	7.010	322,141	2,236,727	6.9433	5.675	5.642	5.675	5.609	5.851	385,983	5.7949	0.00%
2022-11-04	0	6.800	6.660	6.860	6.800	6.870	58,000	394,540	6.8024	5.675	5.558	5.725	5.675	5.734	69,494	5.6773	1.49%
2022-11-03	0	6.700	6.600	6.700	6.590	6.700	20,000	133,300	6.6650	5.592	5.508	5.592	5.500	5.592	23,964	5.5626	-1.47%
2022-11-02	0	6.800	6.800	6.910	-	-	0	0	-	5.675	5.675	5.767	-	-	0	-	0.00%
2022-11-01	0	6.800	6.620	6.800	6.850	6.900	136,000	932,700	6.8581	5.675	5.525	5.675	5.717	5.759	162,953	5.7238	2.26%
2022-10-31	0	6.650	6.620	6.890	-	-	0	0	-	5.550	5.525	5.750	-	-	0	-	0.00%
2022-10-28	0	6.650	6.620	6.650	6.660	7.000	20,000	134,500	6.7250	5.550	5.525	5.550	5.558	5.842	23,964	5.6127	-3.90%
2022-10-27	0	6.920	6.770	6.950	6.900	6.980	63,079	436,496	6.9198	5.775	5.650	5.800	5.759	5.825	75,580	5.7753	2.52%
2022-10-26	0	6.750	6.750	6.790	6.740	6.750	56,400	380,652	6.7491	5.634	5.634	5.667	5.625	5.634	67,577	5.6328	0.60%
2022-10-25	0	6.710	6.620	6.770	6.610	6.830	138,000	927,500	6.7210	5.600	5.525	5.650	5.517	5.700	165,349	5.6093	-1.32%
2022-10-24	0	6.800	6.550	6.870	6.660	6.890	154,000	1,042,100	6.7669	5.675	5.467	5.734	5.558	5.750	184,520	5.6476	0.00%
2022-10-21	0	6.800	6.800	6.900	6.800	6.900	126,000	857,380	6.8046	5.675	5.675	5.759	5.675	5.759	150,971	5.6791	0.00%
2022-10-20	0	6.800	6.800	6.910	6.800	6.800	26,000	176,800	6.8000	5.675	5.675	5.767	5.675	5.675	31,153	5.6753	0.00%
2022-10-19	0	6.800	6.800	6.900	6.800	6.800	14,000	95,200	6.8000	5.675	5.675	5.759	5.675	5.675	16,775	5.6753	0.74%
2022-10-18	0	6.750	6.750	6.910	-	-	0	0	-	5.634	5.634	5.767	-	-	0	-	0.00%
2022-10-17	0	6.750	6.670	6.910	-	-	0	0	-	5.634	5.567	5.767	-	-	0	-	0.00%
2022-10-14	0	6.750	6.600	6.750	-	-	0	0	-	5.634	5.508	5.634	-	-	0	-	0.00%
2022-10-13	0	6.750	6.750	6.860	6.750	6.800	216,000	1,468,200	6.7972	5.634	5.634	5.725	5.634	5.675	258,807	5.6730	0.00%
2022-10-12	0	6.750	6.640	6.870	6.660	6.870	84,000	567,060	6.7507	5.634	5.542	5.734	5.558	5.734	100,647	5.6341	2.27%
2022-10-11	0	6.600	6.600	6.760	6.600	6.790	4,000	26,780	6.6950	5.508	5.508	5.642	5.508	5.667	4,793	5.5876	-4.07%
2022-10-10	0	6.880	6.580	6.890	6.880	6.890	282,000	1,940,180	6.8801	5.742	5.492	5.750	5.742	5.750	337,887	5.7421	1.62%
2022-10-07	0	6.770	6.700	6.950	-	-	0	0	-	5.650	5.592	5.800	-	-	0	-	0.00%
2022-10-06	0	6.770	6.770	6.840	6.770	6.770	192,000	1,299,840	6.7700	5.650	5.650	5.709	5.650	5.650	230,051	5.6502	0.00%
2022-10-05	0	6.770	6.700	6.770	6.690	6.800	126,000	851,540	6.7583	5.650	5.592	5.650	5.583	5.675	150,971	5.6404	5.62%
2022-10-03	0	6.410	6.410	6.720	6.410	6.690	12,000	79,720	6.6433	5.350	5.350	5.609	5.350	5.583	14,378	5.5445	-4.33%
2022-09-30	0	6.700	6.600	6.800	6.500	6.790	24,000	159,620	6.6508	5.592	5.508	5.675	5.425	5.667	28,756	5.5508	-2.05%
2022-09-29	0	6.840	6.580	6.840	6.650	6.850	140,000	947,700	6.7693	5.709	5.492	5.709	5.550	5.717	167,745	5.6496	5.23%
2022-09-28	0	6.500	6.500	6.730	6.490	6.730	112,000	733,280	6.5471	5.425	5.425	5.617	5.417	5.617	134,196	5.4642	-3.42%
2022-09-27	0	6.730	6.700	6.900	6.730	6.850	44,000	299,140	6.7986	5.617	5.592	5.759	5.617	5.717	52,720	5.6741	-2.46%
2022-09-26	0	6.900	6.880	6.900	6.910	7.000	139,340	973,572	6.9870	5.759	5.742	5.759	5.767	5.842	166,955	5.8314	-0.29%
2022-09-23	0	6.920	6.920	7.080	6.910	7.000	124,000	867,820	6.9985	5.775	5.775	5.909	5.767	5.842	148,574	5.8410	-1.14%
2022-09-22	0	7.000	6.910	7.010	6.930	7.000	168,000	1,175,040	6.9943	5.842	5.767	5.851	5.784	5.842	201,294	5.8374	0.57%
2022-09-21	0	6.960	6.930	6.980	6.960	7.000	200,000	1,398,400	6.9920	5.809	5.784	5.825	5.809	5.842	239,636	5.8355	0.14%
2022-09-20	0	6.950	6.930	6.970	6.950	6.980	16,400	114,180	6.9622	5.800	5.784	5.817	5.800	5.825	19,650	5.8106	-0.29%
2022-09-19	0	6.970	6.970	7.020	-	-	0	0	-	5.817	5.817	5.859	-	-	0	-	0.29%
2022-09-16	0	6.950	6.950	7.050	6.950	6.950	6,000	41,700	6.9500	5.800	5.800	5.884	5.800	5.800	7,189	5.8005	0.00%
2022-09-15	0	6.950	6.950	7.000	6.950	6.980	8,000	55,780	6.9725	5.800	5.800	5.842	5.800	5.825	9,585	5.8192	-0.43%
2022-09-14	0	6.980	6.960	7.080	-	-	0	0	-	5.825	5.809	5.909	-	-	0	-	0.00%
2022-09-13	0	6.980	6.980	7.000	6.980	7.000	84,000	587,060	6.9888	5.825	5.825	5.842	5.825	5.842	100,647	5.8329	-0.29%
2022-09-09	0	7.000	7.000	7.050	7.000	7.050	22,000	155,000	7.0455	5.842	5.842	5.884	5.842	5.884	26,360	5.8801	0.57%
2022-09-08	0	6.960	6.950	7.080	-	-	0	0	-	5.809	5.800	5.909	-	-	0	-	0.00%
2022-09-07	0	6.960	6.960	7.080	6.960	6.960	10,000	69,600	6.9600	5.809	5.809	5.909	5.809	5.809	11,982	5.8088	0.00%
2022-09-06	0	6.960	6.960	7.000	6.950	7.000	8,000	55,900	6.9875	5.809	5.809	5.842	5.800	5.842	9,585	5.8318	-0.57%
2022-09-05	0	7.000	6.940	7.030	7.000	7.020	40,000	280,240	7.0060	5.842	5.792	5.867	5.842	5.859	47,927	5.8472	1.16%
2022-09-02	0	7.100	7.050	7.150	7.050	7.100	42,000	298,100	7.0976	5.775	5.735	5.816	5.735	5.775	51,633	5.7735	0.00%
2022-09-01	0	7.100	7.060	7.100	-	-	0	0	-	5.775	5.743	5.775	-	-	0	-	0.00%
2022-08-31	0	7.100	7.030	7.170	7.020	7.100	54,000	383,100	7.0944	5.775	5.718	5.832	5.710	5.775	66,385	5.7709	0.85%
2022-08-30	0	7.040	7.040	7.100	-	-	2,000	14,060	7.0300	5.727	5.727	5.775	-	-	2,459	5.7185	0.14%
2022-08-29	0	7.030	7.030	7.090	7.010	7.110	52,000	366,460	7.0473	5.718	5.718	5.767	5.702	5.784	63,926	5.7326	-0.99%
2022-08-26	0	7.100	7.100	7.190	7.020	7.020	8,000	56,160	7.0200	5.775	5.775	5.849	5.710	5.710	9,835	5.7103	0.42%
2022-08-25	0	7.070	7.070	7.190	7.070	7.070	2,000	14,140	7.0700	5.751	5.751	5.849	5.751	5.751	2,459	5.7510	-0.42%
2022-08-24	0	7.100	7.070	7.170	7.100	7.100	8,000	56,800	7.1000	5.775	5.751	5.832	5.775	5.775	9,835	5.7754	0.00%
2022-08-23	0	7.100	7.100	7.180	7.100	7.100	2,000	14,200	7.1000	5.775	5.775	5.840	5.775	5.775	2,459	5.7754	0.00%
2022-08-22	0	7.100	7.100	7.170	7.060	7.060	2,000	14,120	7.0600	5.775	5.775	5.832	5.743	5.743	2,459	5.7429	-0.70%
2022-08-19	0	7.150	7.150	7.200	7.070	7.370	22,124	159,652	7.2162	5.816	5.816	5.857	5.751	5.995	27,198	5.8700	-0.69%
2022-08-18	0	7.200	7.110	7.230	7.200	7.250	108,000	782,780	7.2480	5.857	5.784	5.881	5.857	5.897	132,770	5.8958	-0.96%
2022-08-17	0	7.270	7.260	7.270	7.150	7.270	96,000	690,180	7.1894	5.914	5.906	5.914	5.816	5.914	118,017	5.8481	2.25%
2022-08-16	0	7.110	7.050	7.150	-	-	4,000	28,600	7.1500	5.784	5.735	5.816	-	-	4,917	5.8161	0.00%
2022-08-15	0	7.110	7.110	7.180	7.060	7.270	176,000	1,265,460	7.1901	5.784	5.784	5.840	5.743	5.914	216,365	5.8487	0.85%
2022-08-12	0	7.050	7.050	7.190	6.900	7.200	62,000	435,240	7.0200	5.735	5.735	5.849	5.613	5.857	76,220	5.7103	-1.26%
2022-08-11	0	7.140	7.100	7.140	7.100	7.260	4,000	28,720	7.1800	5.808	5.775	5.808	5.775	5.906	4,917	5.8405	1.42%
2022-08-10	0	7.040	7.010	7.100	7.000	7.040	4,001	28,086	7.0197	5.727	5.702	5.775	5.694	5.727	4,919	5.7101	0.14%
2022-08-09	0	7.030	7.030	7.110	-	-	0	0	-	5.718	5.718	5.784	-	-	0	-	0.43%
2022-08-08	0	7.000	6.990	7.040	6.980	7.040	18,000	126,140	7.0078	5.694	5.686	5.727	5.678	5.727	22,128	5.7004	-1.55%
2022-08-05	0	7.110	7.010	7.110	7.040	7.110	6,069	42,870	7.0638	5.784	5.702	5.784	5.727	5.784	7,461	5.7459	1.14%
2022-08-04	0	7.030	7.000	7.040	7.010	7.030	8,000	56,120	7.0150	5.718	5.694	5.727	5.702	5.718	9,835	5.7063	1.15%
2022-08-03	0	6.950	6.950	7.000	6.950	7.010	20,000	139,840	6.9920	5.653	5.653	5.694	5.653	5.702	24,587	5.6876	-0.86%
2022-08-02	0	7.010	7.010	7.170	7.000	7.010	54,000	378,100	7.0019	5.702	5.702	5.832	5.694	5.702	66,385	5.6956	-0.43%
2022-08-01	0	7.040	7.030	7.060	7.030	7.060	20,000	140,860	7.0430	5.727	5.718	5.743	5.718	5.743	24,587	5.7291	-0.71%
2022-07-29	0	7.090	7.080	7.090	7.090	7.140	50,000	355,060	7.1012	5.767	5.759	5.767	5.767	5.808	61,467	5.7764	-0.70%
2022-07-28	0	7.140	7.130	7.140	7.130	7.200	107,053	766,417	7.1592	5.808	5.800	5.808	5.800	5.857	131,605	5.8236	-1.52%
2022-07-27	0	7.250	7.160	7.250	-	-	0	0	-	5.897	5.824	5.897	-	-	0	-	0.00%
2022-07-26	0	7.250	7.230	7.250	7.250	7.250	16,000	116,000	7.2500	5.897	5.881	5.897	5.897	5.897	19,670	5.8974	0.97%
2022-07-25	0	7.180	7.180	7.250	7.150	7.210	12,000	86,040	7.1700	5.840	5.840	5.897	5.816	5.865	14,752	5.8324	-0.55%
2022-07-22	0	7.220	7.220	7.280	7.200	7.230	31,050	224,159	7.2193	5.873	5.873	5.922	5.857	5.881	38,171	5.8725	-1.10%
2022-07-21	0	7.300	7.210	7.300	7.320	7.320	18,000	131,760	7.3200	5.938	5.865	5.938	5.954	5.954	22,128	5.9544	-0.27%
2022-07-20	0	7.320	7.200	7.320	-	-	240	1,708	7.1167	5.954	5.857	5.954	-	-	295	5.7890	0.00%
2022-07-19	0	7.320	7.230	7.320	-	-	0	0	-	5.954	5.881	5.954	-	-	0	-	0.00%
2022-07-18	0	7.320	7.250	7.320	7.320	7.320	10,000	73,200	7.3200	5.954	5.897	5.954	5.954	5.954	12,293	5.9544	0.41%
2022-07-15	0	7.290	7.250	7.320	-	-	0	0	-	5.930	5.897	5.954	-	-	0	-	0.00%
2022-07-14	0	7.290	7.250	7.300	7.280	7.320	26,000	189,400	7.2846	5.930	5.897	5.938	5.922	5.954	31,963	5.9256	-0.41%
2022-07-13	0	7.320	7.320	7.340	7.320	7.340	12,000	87,960	7.3300	5.954	5.954	5.971	5.954	5.971	14,752	5.9625	0.00%
2022-07-12	0	7.320	7.180	7.320	7.320	7.340	12,000	87,960	7.3300	5.954	5.840	5.954	5.954	5.971	14,752	5.9625	0.00%
2022-07-11	0	7.320	7.320	7.350	7.320	7.320	16,001	117,127	7.3200	5.954	5.954	5.979	5.954	5.954	19,671	5.9544	-0.54%
2022-07-08	0	7.360	7.360	7.390	7.350	7.360	34,000	250,060	7.3547	5.987	5.987	6.011	5.979	5.987	41,798	5.9826	-0.41%
2022-07-07	0	7.390	7.340	7.390	-	-	0	0	-	6.011	5.971	6.011	-	-	0	-	0.00%
2022-07-06	0	7.390	7.320	7.390	7.320	7.390	28,000	205,100	7.3250	6.011	5.954	6.011	5.954	6.011	34,422	5.9584	0.68%
2022-07-05	0	7.340	7.320	7.340	7.320	7.350	14,000	102,620	7.3300	5.971	5.954	5.971	5.954	5.979	17,211	5.9625	0.27%
2022-07-04	0	7.320	7.320	7.360	7.310	7.360	15,816	116,124	7.3422	5.954	5.954	5.987	5.946	5.987	19,443	5.9724	-0.81%
2022-06-30	0	7.380	7.300	7.440	7.380	7.380	10,000	73,800	7.3800	6.003	5.938	6.052	6.003	6.003	12,293	6.0032	-0.54%
2022-06-29	0	7.420	7.300	7.420	7.420	7.420	2,000	14,840	7.4200	6.036	5.938	6.036	6.036	6.036	2,459	6.0357	0.00%
2022-06-28	0	7.420	7.320	7.420	7.420	7.420	16,000	118,720	7.4200	6.036	5.954	6.036	6.036	6.036	19,670	6.0357	0.00%
2022-06-27	0	7.420	7.380	7.450	7.380	7.420	58,000	428,920	7.3952	6.036	6.003	6.060	6.003	6.036	71,302	6.0155	0.54%
2022-06-24	0	7.380	7.250	7.400	7.370	7.380	18,000	132,820	7.3789	6.003	5.897	6.019	5.995	6.003	22,128	6.0023	0.00%
2022-06-23	0	7.380	7.330	7.380	7.350	7.380	40,000	294,120	7.3530	6.003	5.963	6.003	5.979	6.003	49,174	5.9812	1.10%
2022-06-22	0	7.300	7.300	7.350	7.300	7.350	116,067	847,992	7.3061	5.938	5.938	5.979	5.938	5.979	142,687	5.9430	-0.68%
2022-06-21	0	7.350	7.190	7.350	7.350	7.350	4,000	29,400	7.3500	5.979	5.849	5.979	5.979	5.979	4,917	5.9788	0.00%
2022-06-20	0	7.350	7.300	7.380	7.350	7.370	116,490	856,192	7.3499	5.979	5.938	6.003	5.979	5.995	143,207	5.9787	0.00%
2022-06-17	0	7.350	7.100	7.350	7.300	7.370	126,000	926,120	7.3502	5.979	5.775	5.979	5.938	5.995	154,898	5.9789	-0.27%
2022-06-16	0	7.370	7.220	7.370	7.370	7.400	22,000	162,200	7.3727	5.995	5.873	5.995	5.995	6.019	27,046	5.9973	0.14%
2022-06-15	0	7.360	7.300	7.390	7.360	7.380	190,000	1,398,560	7.3608	5.987	5.938	6.011	5.987	6.003	233,576	5.9876	-0.27%
2022-06-14	0	7.380	7.240	7.380	-	-	0	0	-	6.003	5.889	6.003	-	-	0	-	-0.27%
2022-06-13	0	7.400	7.270	7.430	-	-	0	0	-	6.019	5.914	6.044	-	-	0	-	0.00%
2022-06-10	0	7.400	7.400	7.430	7.400	7.400	128,000	947,200	7.4000	6.019	6.019	6.044	6.019	6.019	157,356	6.0195	0.82%
2022-06-09	0	7.340	7.270	7.370	-	-	0	0	-	5.971	5.914	5.995	-	-	0	-	0.00%
2022-06-08	0	7.340	7.340	7.410	7.290	7.340	58,000	424,660	7.3217	5.971	5.971	6.028	5.930	5.971	71,302	5.9558	0.96%
2022-06-07	0	7.270	7.270	7.410	7.260	7.430	10,000	73,580	7.3580	5.914	5.914	6.028	5.906	6.044	12,293	5.9853	-0.41%
2022-06-06	0	7.300	7.220	7.420	-	-	0	0	-	5.938	5.873	6.036	-	-	0	-	0.00%
2022-06-02	0	7.300	7.260	7.350	-	-	0	0	-	5.938	5.906	5.979	-	-	0	-	0.00%
2022-06-01	0	7.300	7.250	7.410	7.300	7.300	24,000	175,200	7.3000	5.938	5.897	6.028	5.938	5.938	29,504	5.9381	0.00%
2022-05-31	0	7.300	7.210	7.410	-	-	0	0	-	5.938	5.865	6.028	-	-	0	-	0.00%
2022-05-30	0	7.300	7.300	7.350	7.300	7.300	32,000	233,600	7.3000	5.938	5.938	5.979	5.938	5.938	39,339	5.9381	-0.95%
2022-05-27	0	7.370	7.130	7.400	7.160	7.370	6,000	43,640	7.2733	5.995	5.800	6.019	5.824	5.995	7,376	5.9164	3.51%
2022-05-26	0	7.120	7.120	7.250	-	-	2,000	14,300	7.1500	5.792	5.792	5.897	-	-	2,459	5.8161	0.00%
2022-05-25	0	7.120	7.120	7.250	7.120	7.120	4,000	28,480	7.1200	5.792	5.792	5.897	5.792	5.792	4,917	5.7917	0.00%
2022-05-24	0	7.120	7.120	7.240	7.100	7.100	30,273	214,979	7.1013	5.792	5.792	5.889	5.775	5.775	37,216	5.7765	0.28%
2022-05-23	0	7.100	7.100	7.250	7.090	7.350	182,000	1,315,000	7.2253	5.775	5.775	5.897	5.767	5.979	223,741	5.8773	-0.98%
2022-05-20	0	7.450	7.450	7.490	7.350	7.460	32,000	237,880	7.4338	5.832	5.832	5.864	5.754	5.840	40,875	5.8196	0.68%
2022-05-19	0	7.400	7.380	7.490	7.360	7.450	52,000	384,760	7.3992	5.793	5.778	5.864	5.762	5.832	66,422	5.7926	0.95%
2022-05-18	0	7.330	7.350	7.450	7.310	7.500	94,000	698,560	7.4315	5.738	5.754	5.832	5.723	5.872	120,071	5.8179	-1.08%
2022-05-17	0	7.410	7.400	7.480	7.410	7.410	2,000	14,820	7.4100	5.801	5.793	5.856	5.801	5.801	2,555	5.8010	0.82%
2022-05-16	0	7.350	7.310	7.350	7.300	7.450	40,000	295,980	7.3995	5.754	5.723	5.754	5.715	5.832	51,094	5.7928	-1.34%
2022-05-13	0	7.450	7.400	7.540	7.390	7.450	24,000	178,320	7.4300	5.832	5.793	5.903	5.785	5.832	30,657	5.8167	1.92%
2022-05-12	0	7.310	7.310	7.390	7.310	7.310	12,000	88,120	7.3433	5.723	5.723	5.785	5.723	5.723	15,328	5.7489	-0.54%
2022-05-11	0	7.350	7.350	7.400	7.350	7.350	6,000	44,100	7.3500	5.754	5.754	5.793	5.754	5.754	7,664	5.7541	0.96%
2022-05-10	0	7.280	7.280	7.350	7.260	7.500	66,026	482,873	7.3134	5.699	5.699	5.754	5.684	5.872	84,339	5.7254	-1.09%
2022-05-06	0	7.360	7.360	7.440	7.300	7.360	60,000	441,360	7.3560	5.762	5.762	5.825	5.715	5.762	76,641	5.7588	-0.54%
2022-05-05	0	7.400	7.400	7.530	7.400	7.500	28,000	209,160	7.4700	5.793	5.793	5.895	5.793	5.872	35,766	5.8480	0.00%
2022-05-04	0	7.400	7.400	7.500	7.380	7.600	90,000	678,680	7.5409	5.793	5.793	5.872	5.778	5.950	114,962	5.9035	-0.54%
2022-05-03	0	7.440	7.440	7.460	7.440	7.460	52,000	387,780	7.4573	5.825	5.825	5.840	5.825	5.840	66,422	5.8381	-0.27%
2022-04-29	0	7.460	7.350	7.460	7.400	7.520	16,000	118,680	7.4175	5.840	5.754	5.840	5.793	5.887	20,438	5.8069	0.81%
2022-04-28	0	7.400	7.360	7.420	-	-	0	0	-	5.793	5.762	5.809	-	-	0	-	0.82%
2022-04-27	0	7.340	7.340	7.400	7.340	7.430	56,000	411,440	7.3471	5.746	5.746	5.793	5.746	5.817	71,532	5.7518	0.14%
2022-04-26	0	7.330	7.330	7.350	7.330	7.380	98,067	721,013	7.3522	5.738	5.738	5.754	5.738	5.778	125,266	5.7558	-1.61%
2022-04-25	0	7.450	7.380	7.450	7.380	7.450	8,000	59,320	7.4150	5.832	5.778	5.832	5.778	5.832	10,219	5.8050	0.00%
2022-04-22	0	7.450	7.440	7.510	7.430	7.450	38,000	282,860	7.4437	5.832	5.825	5.879	5.817	5.832	48,540	5.8274	1.09%
2022-04-21	0	7.370	7.360	7.450	7.360	7.450	34,000	251,580	7.3994	5.770	5.762	5.832	5.762	5.832	43,430	5.7928	-0.41%
2022-04-20	0	7.400	7.360	7.450	7.400	7.500	26,000	194,300	7.4731	5.793	5.762	5.832	5.793	5.872	33,211	5.8504	-1.60%
2022-04-19	0	7.520	7.450	7.530	7.360	7.520	30,000	225,140	7.5047	5.887	5.832	5.895	5.762	5.887	38,321	5.8752	0.53%
2022-04-14	0	7.480	7.360	7.480	7.360	7.500	128,000	957,760	7.4825	5.856	5.762	5.856	5.762	5.872	163,501	5.8578	1.36%
2022-04-13	0	7.380	7.360	7.450	-	-	0	0	-	5.778	5.762	5.832	-	-	0	-	0.00%
2022-04-12	0	7.380	7.300	7.440	7.300	7.380	16,000	117,920	7.3700	5.778	5.715	5.825	5.715	5.778	20,438	5.7697	0.41%
2022-04-11	0	7.350	7.350	7.460	7.350	7.480	20,000	147,960	7.3980	5.754	5.754	5.840	5.754	5.856	25,547	5.7917	-1.74%
2022-04-08	0	7.480	7.400	7.480	7.480	7.480	4,000	29,920	7.4800	5.856	5.793	5.856	5.856	5.856	5,109	5.8558	1.08%
2022-04-07	0	7.400	7.360	7.490	-	-	0	0	-	5.793	5.762	5.864	-	-	0	-	0.00%
2022-04-06	0	7.400	7.360	7.550	7.400	7.400	44,000	325,600	7.4000	5.793	5.762	5.911	5.793	5.793	56,204	5.7932	-0.67%
2022-04-04	0	7.450	7.390	7.500	7.360	7.450	24,000	178,400	7.4333	5.832	5.785	5.872	5.762	5.832	30,657	5.8193	0.68%
2022-04-01	0	7.400	7.320	7.450	7.300	7.400	20,000	147,580	7.3790	5.793	5.731	5.832	5.715	5.793	25,547	5.7768	0.27%
2022-03-31	0	7.380	7.300	7.390	7.320	7.380	28,010	206,082	7.3574	5.778	5.715	5.785	5.731	5.778	35,779	5.7599	0.82%
2022-03-30	0	7.320	7.320	7.400	-	-	0	0	-	5.731	5.731	5.793	-	-	0	-	0.00%
2022-03-29	0	7.320	7.320	7.400	7.320	7.320	4,000	29,280	7.3200	5.731	5.731	5.793	5.731	5.731	5,109	5.7306	0.00%
2022-03-28	0	7.320	7.310	7.400	7.320	7.320	12,000	87,860	7.3217	5.731	5.723	5.793	5.731	5.731	15,328	5.7319	0.00%
2022-03-25	0	7.320	7.290	7.400	7.270	7.320	38,000	276,940	7.2879	5.731	5.707	5.793	5.691	5.731	48,540	5.7055	0.27%
2022-03-24	0	7.300	7.300	7.400	7.280	7.400	22,000	161,460	7.3391	5.715	5.715	5.793	5.699	5.793	28,102	5.7455	-1.35%
2022-03-23	0	7.400	7.320	7.460	7.260	7.400	30,000	218,360	7.2787	5.793	5.731	5.840	5.684	5.793	38,321	5.6982	0.00%
2022-03-22	0	7.400	7.400	7.430	7.180	7.400	116,000	845,400	7.2879	5.793	5.793	5.817	5.621	5.793	148,173	5.7055	1.65%
2022-03-21	0	7.280	7.280	7.350	7.280	7.290	16,066	117,068	7.2867	5.699	5.699	5.754	5.699	5.707	20,522	5.7045	0.00%
2022-03-18	0	7.280	7.230	7.400	-	-	0	0	-	5.699	5.660	5.793	-	-	0	-	0.55%
2022-03-17	0	7.240	7.230	7.370	7.200	7.240	88,000	634,800	7.2136	5.668	5.660	5.770	5.637	5.668	112,407	5.6473	1.26%
2022-03-16	0	7.150	7.080	7.150	7.030	7.170	56,000	397,480	7.0979	5.598	5.543	5.598	5.504	5.613	71,532	5.5567	1.85%
2022-03-15	0	7.020	7.020	7.310	7.020	7.350	62,000	444,740	7.1732	5.496	5.496	5.723	5.496	5.754	79,196	5.6157	-4.62%
2022-03-14	0	7.360	7.360	7.500	7.360	7.420	110,000	814,380	7.4035	5.762	5.762	5.872	5.762	5.809	140,509	5.7959	-0.54%
2022-03-11	0	7.400	7.400	7.520	7.370	7.370	2,000	14,740	7.3700	5.793	5.793	5.887	5.770	5.770	2,555	5.7697	-1.60%
2022-03-10	0	7.520	7.460	7.650	7.360	7.660	64,000	482,340	7.5366	5.887	5.840	5.989	5.762	5.997	81,751	5.9001	-1.44%
2022-03-09	0	7.630	7.300	7.630	-	-	0	0	-	5.973	5.715	5.973	-	-	0	-	-0.52%
2022-03-08	0	7.670	7.450	7.670	7.420	7.760	6,000	45,860	7.6433	6.005	5.832	6.005	5.809	6.075	7,664	5.9837	3.51%
2022-03-07	0	7.410	7.400	7.600	7.410	7.500	70,332	527,190	7.4957	5.801	5.793	5.950	5.801	5.872	89,839	5.8682	-1.20%
2022-03-04	0	7.500	7.500	7.570	7.490	7.530	28,023	210,777	7.5216	5.872	5.872	5.926	5.864	5.895	35,795	5.8884	-0.92%
2022-03-03	0	7.570	7.560	7.770	7.570	7.570	40,000	302,800	7.5700	5.926	5.918	6.083	5.926	5.926	51,094	5.9263	0.26%
2022-03-02	0	7.550	7.540	7.630	7.550	7.630	16,000	121,120	7.5700	5.911	5.903	5.973	5.911	5.973	20,438	5.9263	-1.05%
2022-03-01	0	7.630	7.630	7.750	7.620	7.700	74,020	565,912	7.6454	5.973	5.973	6.067	5.965	6.028	94,550	5.9853	-0.78%
2022-02-28	0	7.690	7.630	7.730	7.690	7.690	12,000	92,280	7.6900	6.020	5.973	6.052	6.020	6.020	15,328	6.0203	0.00%
2022-02-25	0	7.690	7.690	7.790	7.610	7.700	54,000	412,900	7.6463	6.020	6.020	6.099	5.958	6.028	68,977	5.9860	-0.26%
2022-02-24	0	7.710	7.700	7.780	7.710	7.710	10,000	77,100	7.7100	6.036	6.028	6.091	6.036	6.036	12,774	6.0359	-1.15%
2022-02-23	0	7.800	7.780	7.820	-	-	0	0	-	6.106	6.091	6.122	-	-	0	-	0.00%
2022-02-22	0	7.800	7.800	7.810	7.800	7.800	10,000	78,000	7.8000	6.106	6.106	6.114	6.106	6.106	12,774	6.1064	0.26%
2022-02-21	0	7.780	7.780	7.820	7.760	7.770	26,000	201,920	7.7662	6.091	6.091	6.122	6.075	6.083	33,211	6.0799	0.13%
2022-02-18	0	7.770	7.760	7.840	7.770	7.770	2,000	15,540	7.7700	6.083	6.075	6.138	6.083	6.083	2,555	6.0829	-0.13%
2022-02-17	0	7.780	7.780	7.850	7.780	7.800	52,000	404,980	7.7881	6.091	6.091	6.146	6.091	6.106	66,422	6.0970	-0.26%
2022-02-16	0	7.800	7.790	7.900	7.800	7.810	16,000	124,860	7.8038	6.106	6.099	6.185	6.106	6.114	20,438	6.1093	-0.13%
2022-02-15	0	7.810	7.810	7.880	7.810	7.860	74,000	580,160	7.8400	6.114	6.114	6.169	6.114	6.153	94,524	6.1377	-0.64%
2022-02-14	0	7.860	7.840	7.880	-	-	0	0	-	6.153	6.138	6.169	-	-	0	-	0.00%
2022-02-11	0	7.860	7.840	7.900	7.860	7.900	8,000	63,040	7.8800	6.153	6.138	6.185	6.153	6.185	10,219	6.1690	-0.25%
2022-02-10	0	7.880	7.820	7.940	7.880	7.940	22,313	176,125	7.8934	6.169	6.122	6.216	6.169	6.216	28,502	6.1795	-0.13%
2022-02-09	0	7.890	7.850	7.900	7.850	7.900	22,000	173,420	7.8827	6.177	6.146	6.185	6.146	6.185	28,102	6.1711	-0.13%
2022-02-08	0	7.900	7.800	7.900	7.850	7.900	30,000	235,900	7.8633	6.185	6.106	6.185	6.146	6.185	38,321	6.1559	0.64%
2022-02-07	0	7.850	7.850	7.890	7.850	7.930	26,000	204,640	7.8708	6.146	6.146	6.177	6.146	6.208	33,211	6.1618	0.00%
2022-02-04	0	7.850	7.810	7.900	-	-	0	0	-	6.146	6.114	6.185	-	-	0	-	0.00%
2022-01-31	0	7.850	7.800	7.910	7.850	7.850	10,000	78,500	7.8500	6.146	6.106	6.192	6.146	6.146	12,774	6.1455	0.64%
2022-01-28	0	7.800	7.770	7.810	7.770	7.880	72,000	565,120	7.8489	6.106	6.083	6.114	6.083	6.169	91,970	6.1446	0.00%
2022-01-27	0	7.800	7.780	7.870	7.750	7.870	123,333	964,590	7.8210	6.106	6.091	6.161	6.067	6.161	157,540	6.1228	-1.02%
2022-01-26	0	7.880	7.780	7.920	7.770	7.890	38,000	297,240	7.8221	6.169	6.091	6.200	6.083	6.177	48,540	6.1237	0.38%
2022-01-25	0	7.850	7.780	7.890	7.820	7.850	76,000	595,620	7.8371	6.146	6.091	6.177	6.122	6.146	97,079	6.1354	0.64%
2022-01-24	0	7.800	7.800	7.850	7.750	7.880	134,000	1,049,780	7.8342	6.106	6.106	6.146	6.067	6.169	171,166	6.1331	0.65%
2022-01-21	0	7.750	7.720	7.750	7.730	7.750	22,000	170,360	7.7436	6.067	6.044	6.067	6.052	6.067	28,102	6.0622	0.13%
2022-01-20	0	7.740	7.730	7.790	7.740	7.770	128,000	992,340	7.7527	6.059	6.052	6.099	6.059	6.083	163,501	6.0693	-0.26%
2022-01-19	0	7.760	7.760	7.830	7.750	7.840	56,000	436,040	7.7864	6.075	6.075	6.130	6.067	6.138	71,532	6.0957	-1.15%
2022-01-18	0	7.850	7.780	7.850	-	-	0	0	-	6.146	6.091	6.146	-	-	0	-	-0.13%
2022-01-17	0	7.860	7.760	7.860	7.800	7.860	16,000	124,920	7.8075	6.153	6.075	6.153	6.106	6.153	20,438	6.1122	0.00%
2022-01-14	0	7.860	7.760	7.860	-	-	0	0	-	6.153	6.075	6.153	-	-	0	-	0.00%
2022-01-13	0	7.860	7.790	7.930	-	-	0	0	-	6.153	6.099	6.208	-	-	0	-	0.00%
2022-01-12	0	7.860	7.810	7.860	7.800	7.880	14,000	109,840	7.8457	6.153	6.114	6.153	6.106	6.169	17,883	6.1422	1.29%
2022-01-11	0	7.760	7.760	7.880	7.760	7.760	4,000	31,040	7.7600	6.075	6.075	6.169	6.075	6.075	5,109	6.0751	-0.26%
2022-01-10	0	7.780	7.760	7.850	-	-	0	0	-	6.091	6.075	6.146	-	-	0	-	0.00%
2022-01-07	0	7.780	7.780	7.840	7.780	7.820	414,319	3,231,365	7.7992	6.091	6.091	6.138	6.091	6.122	529,233	6.1058	0.78%
2022-01-06	0	7.720	7.700	7.780	7.710	7.800	50,000	387,760	7.7552	6.044	6.028	6.091	6.036	6.106	63,868	6.0713	-2.15%
2022-01-05	0	7.890	7.710	7.900	-	-	0	0	-	6.177	6.036	6.185	-	-	0	-	0.00%
2022-01-04	0	7.890	7.780	7.890	-	-	0	0	-	6.177	6.091	6.177	-	-	0	-	-0.13%
2022-01-03	0	7.900	7.780	7.900	7.830	7.900	8,000	62,860	7.8575	6.185	6.091	6.185	6.130	6.185	10,219	6.1514	1.94%
2021-12-31	0	7.750	7.750	7.840	7.750	7.800	16,000	124,700	7.7938	6.067	6.067	6.138	6.067	6.106	20,438	6.1015	0.00%
2021-12-30	0	7.750	7.750	7.800	7.750	7.760	34,000	263,640	7.7541	6.067	6.067	6.106	6.067	6.075	43,430	6.0704	0.13%
2021-12-29	0	7.740	7.740	7.790	7.740	7.790	30,000	232,680	7.7560	6.059	6.059	6.099	6.059	6.099	38,321	6.0719	-0.26%
2021-12-28	0	7.760	7.740	7.790	-	-	0	0	-	6.075	6.059	6.099	-	-	0	-	0.00%
2021-12-24	0	7.760	7.760	7.830	-	-	0	0	-	6.075	6.075	6.130	-	-	0	-	0.26%
2021-12-23	0	7.740	7.730	7.820	7.720	7.800	8,000	62,120	7.7650	6.059	6.052	6.122	6.044	6.106	10,219	6.0790	-0.51%
2021-12-22	0	7.780	7.700	7.780	7.700	7.780	8,000	61,760	7.7200	6.091	6.028	6.091	6.028	6.091	10,219	6.0437	1.04%
2021-12-21	0	7.700	7.600	7.750	7.700	7.700	12,000	92,400	7.7000	6.028	5.950	6.067	6.028	6.028	15,328	6.0281	-0.13%
2021-12-20	0	7.710	7.710	7.820	7.700	7.720	506,000	3,901,120	7.7097	6.036	6.036	6.122	6.028	6.044	646,342	6.0357	0.00%
2021-12-17	0	7.710	7.710	7.810	7.710	7.710	8,000	61,680	7.7100	6.036	6.036	6.114	6.036	6.036	10,219	6.0359	-0.77%
2021-12-16	0	7.770	7.770	7.810	-	-	0	0	-	6.083	6.083	6.114	-	-	0	-	0.78%
2021-12-15	0	7.710	7.700	7.820	7.710	7.820	120,000	934,420	7.7868	6.036	6.028	6.122	6.036	6.122	153,283	6.0961	-1.03%
2021-12-14	0	7.790	7.730	7.790	7.700	7.800	14,000	108,820	7.7729	6.099	6.052	6.099	6.028	6.106	17,883	6.0851	-1.27%
2021-12-13	0	7.890	7.830	7.890	7.750	7.890	6,000	46,780	7.7967	6.177	6.130	6.177	6.067	6.177	7,664	6.1038	0.77%
2021-12-10	0	7.830	7.830	7.880	7.830	7.870	14,000	109,700	7.8357	6.130	6.130	6.169	6.130	6.161	17,883	6.1343	0.00%
2021-12-09	0	7.830	7.770	7.830	7.830	7.880	17,940	140,499	7.8316	6.130	6.083	6.130	6.130	6.169	22,916	6.1311	1.03%
2021-12-08	0	7.750	7.750	7.820	7.750	7.850	96,000	751,500	7.8281	6.067	6.067	6.122	6.067	6.146	122,626	6.1284	-0.39%
2021-12-07	0	7.780	7.720	7.830	7.700	7.780	144,317	1,117,568	7.7438	6.091	6.044	6.130	6.028	6.091	184,344	6.0624	1.04%
2021-12-06	0	7.700	7.700	7.740	7.700	7.710	102,000	785,480	7.7008	6.028	6.028	6.059	6.028	6.036	130,290	6.0287	-0.65%
2021-12-03	0	7.750	7.750	7.800	7.740	7.750	182,200	1,411,240	7.7456	6.067	6.067	6.106	6.059	6.067	232,734	6.0637	0.00%
2021-12-02	0	7.750	7.750	7.800	7.640	7.760	221,958	1,718,737	7.7435	6.067	6.067	6.106	5.981	6.075	283,519	6.0622	0.39%
2021-12-01	0	7.720	7.710	7.880	7.710	7.720	6,000	46,300	7.7167	6.044	6.036	6.169	6.036	6.044	7,664	6.0411	0.13%
2021-11-30	0	7.710	7.710	7.780	7.650	7.790	58,000	446,940	7.7059	6.036	6.036	6.091	5.989	6.099	74,087	6.0327	-1.15%
2021-11-29	0	7.800	7.710	7.800	7.800	7.800	2,000	15,600	7.8000	6.106	6.036	6.106	6.106	6.106	2,555	6.1064	0.00%
2021-11-26	0	7.800	7.740	7.800	7.800	7.890	96,000	748,980	7.8019	6.106	6.059	6.106	6.106	6.177	122,626	6.1078	-0.13%
2021-11-25	0	7.810	7.800	7.890	7.810	7.810	10,000	78,100	7.8100	6.114	6.106	6.177	6.114	6.114	12,774	6.1142	-0.13%
2021-11-24	0	7.820	7.820	7.890	7.720	7.820	84,000	654,640	7.7933	6.122	6.122	6.177	6.044	6.122	107,298	6.1011	-0.38%
2021-11-23	0	7.850	7.830	7.850	7.850	7.850	2,000	15,700	7.8500	6.146	6.130	6.146	6.146	6.146	2,555	6.1455	0.00%
2021-11-22	0	7.850	7.820	7.890	7.850	7.850	4,000	31,400	7.8500	6.146	6.122	6.177	6.146	6.146	5,109	6.1455	0.51%
2021-11-19	0	7.810	7.810	7.850	7.780	7.850	94,011	733,386	7.8011	6.114	6.114	6.146	6.091	6.146	120,085	6.1072	0.64%
2021-11-18	0	7.760	7.710	7.770	7.710	7.770	18,000	139,660	7.7589	6.075	6.036	6.083	6.036	6.083	22,992	6.0742	-0.51%
2021-11-17	0	7.800	7.800	7.900	-	-	0	0	-	6.106	6.106	6.185	-	-	0	-	0.52%
2021-11-16	0	7.760	7.750	7.900	7.760	7.940	34,000	265,720	7.8153	6.075	6.067	6.185	6.075	6.216	43,430	6.1183	-0.64%
2021-11-15	0	7.810	7.740	7.940	-	-	0	0	-	6.114	6.059	6.216	-	-	0	-	0.00%
2021-11-12	0	7.810	7.800	7.950	7.750	7.970	46,000	361,740	7.8639	6.114	6.106	6.224	6.067	6.239	58,758	6.1564	0.13%
2021-11-11	0	7.800	7.780	7.890	7.640	7.890	128,000	998,020	7.7970	6.106	6.091	6.177	5.981	6.177	163,501	6.1040	-1.02%
2021-11-10	0	7.880	7.880	8.010	7.610	7.910	48,000	373,300	7.7771	6.169	6.169	6.271	5.958	6.192	61,313	6.0884	-0.25%
2021-11-09	0	7.900	7.900	8.030	7.880	8.050	104,000	825,460	7.9371	6.185	6.185	6.286	6.169	6.302	132,845	6.2137	-0.38%
2021-11-08	0	7.930	7.930	8.000	7.900	8.050	40,000	318,960	7.9740	6.208	6.208	6.263	6.185	6.302	51,094	6.2426	-0.25%
2021-11-05	0	7.950	7.880	7.950	7.500	7.960	48,375	380,601	7.8677	6.224	6.169	6.224	5.872	6.232	61,792	6.1594	-0.87%
2021-11-04	0	8.020	8.020	8.150	8.010	8.040	60,000	481,720	8.0287	6.279	6.279	6.380	6.271	6.294	76,641	6.2854	-0.25%
2021-11-03	0	8.040	7.980	8.040	-	-	0	0	-	6.294	6.247	6.294	-	-	0	-	0.00%
2021-11-02	0	8.040	7.980	8.100	7.900	8.040	46,000	367,660	7.9926	6.294	6.247	6.341	6.185	6.294	58,758	6.2572	-0.74%
2021-11-01	0	8.100	7.920	8.100	-	-	0	0	-	6.341	6.200	6.341	-	-	0	-	0.00%
2021-10-29	0	8.100	7.920	8.100	-	-	0	0	-	6.341	6.200	6.341	-	-	0	-	0.00%
2021-10-28	0	8.100	7.920	8.160	-	-	0	0	-	6.341	6.200	6.388	-	-	0	-	0.00%
2021-10-27	0	8.100	7.940	8.100	-	-	440	3,471	7.8886	6.341	6.216	6.341	-	-	562	6.1758	0.00%
2021-10-26	0	8.100	8.020	8.160	-	-	0	0	-	6.341	6.279	6.388	-	-	0	-	0.00%
2021-10-25	0	8.100	8.100	8.180	8.100	8.160	44,000	358,120	8.1391	6.341	6.341	6.404	6.341	6.388	56,204	6.3718	0.25%
2021-10-22	0	8.080	7.980	8.080	7.800	8.080	38,000	301,760	7.9411	6.326	6.247	6.326	6.106	6.326	48,540	6.2168	1.00%
2021-10-21	0	8.000	8.000	8.180	8.000	8.000	10,000	80,000	8.0000	6.263	6.263	6.404	6.263	6.263	12,774	6.2629	0.00%
2021-10-20	0	8.000	8.000	8.100	7.980	8.000	68,000	543,780	7.9968	6.263	6.263	6.341	6.247	6.263	86,860	6.2604	1.27%
2021-10-19	0	7.900	7.900	7.950	7.820	7.900	83,888	661,764	7.8887	6.185	6.185	6.224	6.122	6.185	107,155	6.1758	0.00%
2021-10-18	0	7.900	7.880	7.940	7.880	7.900	32,000	252,760	7.8988	6.185	6.169	6.216	6.169	6.185	40,875	6.1837	0.00%
2021-10-15	0	7.900	7.900	7.920	7.800	7.900	78,000	616,000	7.8974	6.185	6.185	6.200	6.106	6.185	99,634	6.1826	0.00%
2021-10-12	0	7.900	7.820	7.900	7.900	7.900	10,000	79,000	7.9000	6.185	6.122	6.185	6.185	6.185	12,774	6.1847	0.00%
2021-10-11	0	7.900	7.760	7.900	-	-	0	0	-	6.185	6.075	6.185	-	-	0	-	-0.25%
2021-10-08	0	7.920	7.850	7.920	7.920	7.990	54,000	428,620	7.9374	6.200	6.146	6.200	6.200	6.255	68,977	6.2139	0.25%
2021-10-07	0	7.900	7.850	7.900	7.900	7.900	8,000	63,200	7.9000	6.185	6.146	6.185	6.185	6.185	10,219	6.1847	0.64%
2021-10-06	0	7.850	7.780	7.850	7.780	7.850	30,000	234,520	7.8173	6.146	6.091	6.146	6.091	6.146	38,321	6.1199	0.90%
2021-10-05	0	7.780	7.780	7.850	7.780	7.780	50,000	389,000	7.7800	6.091	6.091	6.146	6.091	6.091	63,868	6.0907	0.65%
2021-10-04	0	7.730	7.680	7.780	7.630	7.730	12,000	92,200	7.6833	6.052	6.012	6.091	5.973	6.052	15,328	6.0150	0.65%
2021-09-30	0	7.680	7.680	7.960	7.680	7.690	8,000	61,460	7.6825	6.012	6.012	6.232	6.012	6.020	10,219	6.0144	0.00%
2021-09-29	0	7.680	7.680	7.770	7.670	7.680	24,000	184,240	7.6767	6.012	6.012	6.083	6.005	6.012	30,657	6.0098	-0.39%
2021-09-28	0	7.710	7.700	7.840	7.680	7.720	58,000	446,340	7.6955	6.036	6.028	6.138	6.012	6.044	74,087	6.0246	-0.13%
2021-09-27	0	7.720	7.720	7.800	7.680	7.720	16,000	123,120	7.6950	6.044	6.044	6.106	6.012	6.044	20,438	6.0242	0.26%
2021-09-24	0	7.700	7.700	7.770	7.700	7.700	4,000	30,800	7.7000	6.028	6.028	6.083	6.028	6.028	5,109	6.0281	-1.03%
2021-09-23	0	7.780	7.700	7.800	7.780	7.800	12,000	93,420	7.7850	6.091	6.028	6.106	6.091	6.106	15,328	6.0946	-0.89%
2021-09-21	0	7.850	7.670	7.990	7.700	7.850	16,000	123,800	7.7375	6.146	6.005	6.255	6.028	6.146	20,438	6.0574	3.02%
2021-09-20	0	7.620	7.620	7.800	7.550	7.700	281,840	2,144,184	7.6078	5.965	5.965	6.106	5.911	6.028	360,010	5.9559	-2.31%
2021-09-17	0	7.800	7.800	7.900	7.800	7.880	137,000	1,070,280	7.8123	6.106	6.106	6.185	6.106	6.169	174,998	6.1160	0.00%
2021-09-16	0	7.800	7.800	7.900	7.800	7.850	184,000	1,437,600	7.8130	6.106	6.106	6.185	6.106	6.146	235,033	6.1166	-1.76%
2021-09-15	0	7.940	7.880	7.960	7.800	7.940	36,000	281,920	7.8311	6.216	6.169	6.232	6.106	6.216	45,985	6.1307	0.00%
2021-09-14	0	7.940	7.900	7.940	7.960	8.000	10,000	79,760	7.9760	6.216	6.185	6.216	6.232	6.263	12,774	6.2442	-0.75%
2021-09-13	0	8.000	7.960	8.050	8.000	8.000	10,000	80,000	8.0000	6.263	6.232	6.302	6.263	6.263	12,774	6.2629	-0.62%
2021-09-10	0	8.050	8.000	8.050	8.000	8.050	8,000	64,100	8.0125	6.302	6.263	6.302	6.263	6.302	10,219	6.2727	0.63%
2021-09-09	0	8.000	7.960	8.050	8.000	8.100	30,000	242,000	8.0667	6.263	6.232	6.302	6.263	6.341	38,321	6.3151	-1.23%
2021-09-08	0	8.100	8.000	8.100	7.990	8.100	112,000	900,820	8.0430	6.341	6.263	6.341	6.255	6.341	143,064	6.2966	0.00%
2021-09-07	0	8.100	7.970	8.100	8.100	8.100	8,000	64,800	8.1000	6.341	6.239	6.341	6.341	6.341	10,219	6.3412	0.00%
2021-09-06	0	8.100	8.000	8.100	8.100	8.100	2,000	16,200	8.1000	6.341	6.263	6.341	6.341	6.341	2,555	6.3412	0.00%
2021-09-03	0	8.100	8.050	8.100	8.000	8.180	8,000	64,560	8.0700	6.341	6.302	6.341	6.263	6.404	10,219	6.3177	-0.86%
2021-09-02	0	8.170	8.020	8.180	8.070	8.180	22,000	177,760	8.0800	6.396	6.279	6.404	6.318	6.404	28,102	6.3256	1.24%
2021-09-01	0	8.070	8.070	8.200	-	-	0	0	-	6.318	6.318	6.420	-	-	0	-	0.50%
2021-08-31	0	8.030	8.020	8.130	8.030	8.080	46,000	371,160	8.0687	6.286	6.279	6.365	6.286	6.326	58,758	6.3167	-0.86%
2021-08-30	0	8.100	8.070	8.100	8.090	8.100	22,000	178,160	8.0982	6.341	6.318	6.341	6.333	6.341	28,102	6.3398	-0.12%
2021-08-27	0	8.110	8.080	8.200	-	-	0	0	-	6.349	6.326	6.420	-	-	0	-	1.12%
2021-08-26	0	8.200	8.200	8.300	8.150	8.440	82,000	687,160	8.3800	6.279	6.279	6.355	6.240	6.462	107,094	6.4164	-1.91%
2021-08-25	0	8.360	8.360	8.370	8.350	8.360	12,000	100,240	8.3533	6.401	6.401	6.409	6.393	6.401	15,672	6.3960	0.48%
2021-08-24	0	8.320	8.200	8.350	8.240	8.330	36,000	297,180	8.2550	6.370	6.279	6.393	6.309	6.378	47,017	6.3207	1.46%
2021-08-23	0	8.200	8.150	8.220	8.180	8.220	202,000	1,656,180	8.1989	6.279	6.240	6.294	6.263	6.294	263,817	6.2778	0.61%
2021-08-20	0	8.150	8.100	8.200	8.130	8.180	458,000	3,732,460	8.1495	6.240	6.202	6.279	6.225	6.263	598,159	6.2399	0.12%
2021-08-19	0	8.140	8.110	8.140	8.120	8.160	58,000	472,560	8.1476	6.233	6.210	6.233	6.217	6.248	75,749	6.2385	-1.33%
2021-08-18	0	8.250	8.190	8.250	8.110	8.250	68,000	557,400	8.1971	6.317	6.271	6.317	6.210	6.317	88,810	6.2763	1.23%
2021-08-17	0	8.150	8.120	8.150	8.150	8.200	80,000	653,480	8.1685	6.240	6.217	6.240	6.240	6.279	104,482	6.2545	0.12%
2021-08-16	0	8.140	8.140	8.200	8.120	8.200	36,000	292,940	8.1372	6.233	6.233	6.279	6.217	6.279	47,017	6.2305	-0.73%
2021-08-13	0	8.200	8.200	8.220	8.180	8.200	138,000	1,131,200	8.1971	6.279	6.279	6.294	6.263	6.279	180,231	6.2764	0.61%
2021-08-12	0	8.150	8.110	8.190	8.100	8.200	34,000	277,600	8.1647	6.240	6.210	6.271	6.202	6.279	44,405	6.2516	-0.37%
2021-08-11	0	8.180	8.150	8.200	8.120	8.180	64,000	521,120	8.1425	6.263	6.240	6.279	6.217	6.263	83,586	6.2346	0.00%
2021-08-10	0	8.180	8.180	8.250	8.080	8.190	199,000	1,617,800	8.1296	6.263	6.263	6.317	6.187	6.271	259,899	6.2247	0.37%
2021-08-09	0	8.150	8.150	8.180	8.100	8.150	36,517	296,326	8.1147	6.240	6.240	6.263	6.202	6.240	47,692	6.2133	0.00%
2021-08-06	0	8.150	8.130	8.150	8.080	8.150	160,369	1,304,108	8.1319	6.240	6.225	6.240	6.187	6.240	209,446	6.2265	0.74%
2021-08-05	0	8.090	7.910	8.150	8.150	8.150	4,000	32,600	8.1500	6.194	6.057	6.240	6.240	6.240	5,224	6.2403	0.25%
2021-08-04	0	8.070	8.070	8.200	8.000	8.070	38,000	305,800	8.0474	6.179	6.179	6.279	6.125	6.179	49,629	6.1617	0.87%
2021-08-03	0	8.000	7.960	8.120	8.000	8.000	10,000	80,000	8.0000	6.125	6.095	6.217	6.125	6.125	13,060	6.1255	0.00%
2021-08-02	0	8.000	7.900	8.200	7.900	8.000	14,000	111,800	7.9857	6.125	6.049	6.279	6.049	6.125	18,284	6.1145	0.50%
2021-07-30	0	7.960	7.960	8.090	7.940	7.950	8,000	63,560	7.9450	6.095	6.095	6.194	6.080	6.087	10,448	6.0833	-1.73%
2021-07-29	0	8.100	8.090	8.100	8.090	8.100	21,463	173,713	8.0936	6.202	6.194	6.202	6.194	6.202	28,031	6.1971	0.12%
2021-07-28	0	8.090	8.000	8.100	7.800	8.120	64,000	507,260	7.9259	6.194	6.125	6.202	5.972	6.217	83,586	6.0688	-0.12%
2021-07-27	0	8.100	8.080	8.120	8.100	8.150	166,000	1,350,280	8.1342	6.202	6.187	6.217	6.202	6.240	216,800	6.2282	0.00%
2021-07-26	0	8.100	8.100	8.200	8.100	8.200	52,000	423,740	8.1488	6.202	6.202	6.279	6.202	6.279	67,913	6.2394	-1.94%
2021-07-23	0	8.260	8.180	8.260	-	-	1,000	8,120	8.1200	6.325	6.263	6.325	-	-	1,306	6.2173	-0.24%
2021-07-22	0	8.280	8.190	8.280	8.200	8.280	28,000	230,800	8.2429	6.340	6.271	6.340	6.279	6.340	36,569	6.3114	1.22%
2021-07-21	0	8.180	8.180	8.200	8.180	8.200	26,000	213,160	8.1985	6.263	6.263	6.279	6.263	6.279	33,957	6.2774	-0.24%
2021-07-20	0	8.200	8.200	8.280	8.200	8.210	32,000	262,520	8.2038	6.279	6.279	6.340	6.279	6.286	41,793	6.2815	-0.12%
2021-07-19	0	8.210	8.210	8.270	8.210	8.260	26,000	214,340	8.2438	6.286	6.286	6.332	6.286	6.325	33,957	6.3122	-0.97%
2021-07-16	0	8.290	8.210	8.300	8.290	8.290	2,000	16,580	8.2900	6.348	6.286	6.355	6.348	6.348	2,612	6.3475	0.36%
2021-07-15	0	8.260	8.210	8.260	8.200	8.280	30,000	246,860	8.2287	6.325	6.286	6.325	6.279	6.340	39,181	6.3005	0.73%
2021-07-14	0	8.200	8.200	8.220	8.150	8.200	10,000	81,800	8.1800	6.279	6.279	6.294	6.240	6.279	13,060	6.2633	0.00%
2021-07-13	0	8.200	8.200	8.260	8.200	8.200	20,000	164,000	8.2000	6.279	6.279	6.325	6.279	6.279	26,120	6.2786	-0.24%
2021-07-12	0	8.220	8.160	8.220	8.150	8.240	44,000	361,900	8.2250	6.294	6.248	6.294	6.240	6.309	57,465	6.2977	0.24%
2021-07-09	0	8.200	8.130	8.200	8.150	8.200	56,000	457,980	8.1782	6.279	6.225	6.279	6.240	6.279	73,137	6.2619	-0.49%
2021-07-08	0	8.240	8.140	8.240	8.200	8.260	50,362	414,250	8.2254	6.309	6.233	6.309	6.279	6.325	65,774	6.2981	0.00%
2021-07-07	0	8.240	8.240	8.250	8.220	8.260	32,000	263,880	8.2463	6.309	6.309	6.317	6.294	6.325	41,793	6.3140	0.24%
2021-07-06	0	8.220	8.210	8.260	8.220	8.280	70,000	575,520	8.2217	6.294	6.286	6.325	6.294	6.340	91,422	6.2952	-0.36%
2021-07-05	0	8.250	8.250	8.300	8.210	8.300	82,000	676,180	8.2461	6.317	6.317	6.355	6.286	6.355	107,094	6.3139	-0.12%
2021-07-02	0	8.260	8.260	8.300	8.220	8.260	155,000	1,279,790	8.2567	6.325	6.325	6.355	6.294	6.325	202,434	6.3220	-0.96%
2021-06-30	0	8.340	8.330	8.340	8.250	8.380	230,000	1,912,220	8.3140	6.386	6.378	6.386	6.317	6.416	300,386	6.3659	0.36%
2021-06-29	0	8.310	8.270	8.310	8.250	8.310	26,000	214,940	8.2669	6.363	6.332	6.363	6.317	6.363	33,957	6.3298	0.48%
2021-06-28	0	8.270	8.260	8.340	8.270	8.270	2,000	16,540	8.2700	6.332	6.325	6.386	6.332	6.332	2,612	6.3322	-0.96%
2021-06-25	0	8.350	8.350	8.390	8.320	8.350	196,000	1,634,440	8.3390	6.393	6.393	6.424	6.370	6.393	255,981	6.3850	-0.48%
2021-06-24	0	8.390	8.300	8.390	8.250	8.390	12,000	100,100	8.3417	6.424	6.355	6.424	6.317	6.424	15,672	6.3871	0.00%
2021-06-23	0	8.390	8.230	8.390	8.390	8.390	4,000	33,560	8.3900	6.424	6.302	6.424	6.424	6.424	5,224	6.4241	0.24%
2021-06-22	0	8.370	8.300	8.390	8.210	8.370	48,000	398,700	8.3063	6.409	6.355	6.424	6.286	6.409	62,689	6.3600	1.09%
2021-06-21	0	8.280	8.280	8.340	8.280	8.350	4,400	36,540	8.3045	6.340	6.340	6.386	6.340	6.393	5,747	6.3586	-0.84%
2021-06-18	0	8.350	8.320	8.390	8.350	8.350	18,000	150,300	8.3500	6.393	6.370	6.424	6.393	6.393	23,508	6.3934	-0.71%
2021-06-17	0	8.410	8.360	8.410	8.360	8.420	40,000	335,760	8.3940	6.439	6.401	6.439	6.401	6.447	52,241	6.4271	0.48%
2021-06-16	0	8.370	8.300	8.380	8.330	8.370	10,330	86,246	8.3491	6.409	6.355	6.416	6.378	6.409	13,491	6.3927	0.97%
2021-06-15	0	8.290	8.290	8.350	8.280	8.330	118,000	979,080	8.2973	6.348	6.348	6.393	6.340	6.378	154,111	6.3531	0.12%
2021-06-11	0	8.280	8.230	8.280	8.270	8.280	6,000	49,640	8.2733	6.340	6.302	6.340	6.332	6.340	7,836	6.3347	0.24%
2021-06-10	0	8.260	8.220	8.270	8.210	8.260	48,000	394,620	8.2213	6.325	6.294	6.332	6.286	6.325	62,689	6.2949	0.36%
2021-06-09	0	8.230	8.230	8.240	8.200	8.240	304,000	2,497,260	8.2147	6.302	6.302	6.309	6.279	6.309	397,031	6.2898	-0.36%
2021-06-08	0	8.260	8.260	8.270	8.240	8.260	24,000	198,020	8.2508	6.325	6.325	6.332	6.309	6.325	31,345	6.3175	0.12%
2021-06-07	0	8.250	8.240	8.260	8.250	8.270	60,361	498,265	8.2548	6.317	6.309	6.325	6.317	6.332	78,833	6.3205	-0.24%
2021-06-04	0	8.270	8.220	8.290	8.270	8.270	35,100	290,260	8.2695	6.332	6.294	6.348	6.332	6.332	45,841	6.3318	0.00%
2021-06-03	0	8.270	8.220	8.290	8.270	8.290	26,000	215,500	8.2885	6.332	6.294	6.348	6.332	6.348	33,957	6.3463	-0.24%
2021-06-02	0	8.290	8.250	8.290	8.290	8.330	50,660	420,658	8.3036	6.348	6.317	6.348	6.348	6.378	66,163	6.3579	-0.72%
2021-06-01	0	8.350	8.250	8.350	8.200	8.360	54,000	447,600	8.2889	6.393	6.317	6.393	6.279	6.401	70,525	6.3467	-0.12%
2021-05-31	0	8.360	8.340	8.380	8.290	8.380	50,000	416,980	8.3396	6.401	6.386	6.416	6.348	6.416	65,301	6.3855	-0.24%
2021-05-28	0	8.380	8.260	8.380	8.240	8.390	54,000	450,060	8.3344	6.416	6.325	6.416	6.309	6.424	70,525	6.3815	1.21%
2021-05-27	0	8.280	8.280	8.390	8.260	8.400	82,000	682,640	8.3249	6.340	6.340	6.424	6.325	6.432	107,094	6.3742	-1.19%
2021-05-26	0	8.380	8.360	8.450	8.380	8.400	26,000	218,220	8.3931	6.416	6.401	6.470	6.416	6.432	33,957	6.4264	-0.24%
2021-05-25	0	8.400	8.400	8.450	8.380	8.430	22,000	184,800	8.4000	6.432	6.432	6.470	6.416	6.455	28,733	6.4317	-0.36%
2021-05-24	0	8.430	8.400	8.440	8.310	8.500	122,000	1,026,420	8.4133	6.455	6.432	6.462	6.363	6.508	159,335	6.4419	1.44%
2021-05-21	0	8.560	8.520	8.560	8.500	8.560	112,000	956,360	8.5389	6.363	6.333	6.363	6.318	6.363	150,675	6.3472	1.30%
2021-05-20	0	8.450	8.450	8.480	8.400	8.540	442,000	3,744,360	8.4714	6.281	6.281	6.303	6.244	6.348	594,629	6.2970	2.05%
2021-05-18	0	8.280	8.260	8.300	8.260	8.300	14,000	116,040	8.2886	6.155	6.140	6.170	6.140	6.170	18,834	6.1611	0.85%
2021-05-17	0	8.210	8.180	8.290	8.210	8.300	22,000	181,480	8.2491	6.103	6.080	6.162	6.103	6.170	29,597	6.1317	-0.12%
2021-05-14	0	8.220	8.210	8.250	8.110	8.280	22,000	179,920	8.1782	6.110	6.103	6.132	6.028	6.155	29,597	6.0790	0.24%
2021-05-13	0	8.200	8.200	8.250	8.200	8.300	32,000	263,400	8.2313	6.095	6.095	6.132	6.095	6.170	43,050	6.1185	-1.20%
2021-05-12	0	8.300	8.300	8.350	8.250	8.380	54,000	449,840	8.3304	6.170	6.170	6.207	6.132	6.229	72,647	6.1921	-0.72%
2021-05-11	0	8.360	8.360	8.470	8.300	8.360	26,000	216,160	8.3138	6.214	6.214	6.296	6.170	6.214	34,978	6.1799	-1.65%
2021-05-10	0	8.500	8.420	8.520	8.320	8.500	184,000	1,554,400	8.4478	6.318	6.259	6.333	6.184	6.318	247,538	6.2794	2.16%
2021-05-07	0	8.320	8.250	8.320	8.250	8.490	160,356	1,335,306	8.3271	6.184	6.132	6.184	6.132	6.311	215,729	6.1897	1.22%
2021-05-06	0	8.220	8.220	8.250	8.100	8.670	542,000	4,492,560	8.2889	6.110	6.110	6.132	6.021	6.445	729,161	6.1613	1.73%
2021-05-05	0	8.080	8.000	8.080	8.000	8.080	8,000	64,240	8.0300	6.006	5.947	6.006	5.947	6.006	10,763	5.9689	1.00%
2021-05-04	0	8.000	8.000	8.070	8.000	8.050	180,000	1,443,200	8.0178	5.947	5.947	5.999	5.947	5.984	242,157	5.9598	-0.25%
2021-05-03	0	8.020	8.000	8.040	7.990	8.040	44,000	352,300	8.0068	5.961	5.947	5.976	5.939	5.976	59,194	5.9516	0.25%
2021-04-30	0	8.000	8.000	8.020	7.960	8.040	266,000	2,129,140	8.0043	5.947	5.947	5.961	5.917	5.976	357,854	5.9497	-0.25%
2021-04-29	0	8.020	7.950	8.020	7.900	8.020	34,000	270,260	7.9488	5.961	5.909	5.961	5.872	5.961	45,741	5.9085	0.50%
2021-04-28	0	7.980	7.980	8.000	7.960	8.010	396,000	3,163,160	7.9878	5.932	5.932	5.947	5.917	5.954	532,745	5.9375	0.00%
2021-04-27	0	7.980	7.960	7.980	7.930	7.980	128,000	1,018,020	7.9533	5.932	5.917	5.932	5.895	5.932	172,200	5.9118	0.63%
2021-04-26	0	7.930	7.910	7.950	7.880	7.960	38,000	301,160	7.9253	5.895	5.880	5.909	5.857	5.917	51,122	5.8910	0.38%
2021-04-23	0	7.900	7.900	7.920	7.780	7.950	664,000	5,247,000	7.9021	5.872	5.872	5.887	5.783	5.909	893,289	5.8738	0.51%
2021-04-22	0	7.860	7.820	7.870	7.810	7.870	44,000	345,340	7.8486	5.842	5.813	5.850	5.805	5.850	59,194	5.8341	0.64%
2021-04-21	0	7.810	7.810	7.860	7.810	7.900	14,000	109,800	7.8429	5.805	5.805	5.842	5.805	5.872	18,834	5.8298	-1.26%
2021-04-20	0	7.910	7.900	7.930	7.800	7.940	134,000	1,052,420	7.8539	5.880	5.872	5.895	5.798	5.902	180,272	5.8379	1.93%
2021-04-19	0	7.760	7.710	7.900	7.710	7.850	83,000	646,680	7.7913	5.768	5.731	5.872	5.731	5.835	111,661	5.7915	0.26%
2021-04-16	0	7.740	7.710	7.760	7.620	7.750	140,000	1,078,540	7.7039	5.753	5.731	5.768	5.664	5.761	188,344	5.7264	1.71%
2021-04-15	0	7.610	7.610	7.680	7.610	7.700	118,000	904,160	7.6624	5.657	5.657	5.709	5.657	5.724	158,747	5.6956	0.13%
2021-04-14	0	7.600	7.580	7.600	7.520	7.640	192,000	1,457,680	7.5921	5.649	5.634	5.649	5.590	5.679	258,300	5.6434	1.33%
2021-04-13	0	7.500	7.440	7.500	7.480	7.500	20,000	149,760	7.4880	5.575	5.530	5.575	5.560	5.575	26,906	5.5660	0.81%
2021-04-12	0	7.440	7.430	7.450	7.400	7.450	108,401	805,467	7.4304	5.530	5.523	5.538	5.501	5.538	145,833	5.5232	0.54%
2021-04-09	0	7.400	7.400	7.430	7.400	7.430	50,000	370,600	7.4120	5.501	5.501	5.523	5.501	5.523	67,266	5.5095	-0.40%
2021-04-08	0	7.430	7.400	7.430	7.430	7.450	76,000	564,720	7.4305	5.523	5.501	5.523	5.523	5.538	102,244	5.5233	0.41%
2021-04-07	0	7.400	7.400	7.430	7.400	7.430	179,745	1,330,333	7.4012	5.501	5.501	5.523	5.501	5.523	241,814	5.5015	0.27%
2021-04-01	0	7.380	7.380	7.400	7.380	7.410	160,000	1,183,860	7.3991	5.486	5.486	5.501	5.486	5.508	215,250	5.4999	0.14%
2021-03-31	0	7.370	7.270	7.370	7.280	7.400	174,000	1,278,660	7.3486	5.478	5.404	5.478	5.411	5.501	234,085	5.4624	0.41%
2021-03-30	0	7.340	7.260	7.350	7.230	7.340	48,000	349,080	7.2725	5.456	5.397	5.463	5.374	5.456	64,575	5.4058	1.80%
2021-03-29	0	7.210	7.210	7.290	7.200	7.300	147,000	1,061,160	7.2188	5.359	5.359	5.419	5.352	5.426	197,761	5.3659	-0.55%
2021-03-26	0	7.250	7.250	7.300	7.240	7.310	32,000	232,780	7.2744	5.389	5.389	5.426	5.382	5.434	43,050	5.4072	-0.41%
2021-03-25	0	7.280	7.270	7.280	7.200	7.290	52,667	383,035	7.2728	5.411	5.404	5.411	5.352	5.419	70,854	5.4060	-0.14%
2021-03-24	0	7.290	7.290	7.350	7.280	7.350	26,000	190,960	7.3446	5.419	5.419	5.463	5.411	5.463	34,978	5.4594	-1.22%
2021-03-23	0	7.380	7.370	7.380	7.360	7.420	152,000	1,120,760	7.3734	5.486	5.478	5.486	5.471	5.515	204,488	5.4808	-1.34%
2021-03-22	0	7.480	7.460	7.480	7.480	7.500	80,040	599,094	7.4849	5.560	5.545	5.560	5.560	5.575	107,679	5.5637	0.13%
2021-03-19	0	7.470	7.400	7.470	7.410	7.470	10,000	74,480	7.4480	5.553	5.501	5.553	5.508	5.553	13,453	5.5363	0.40%
2021-03-18	0	7.440	7.440	7.460	7.430	7.470	8,000	59,540	7.4425	5.530	5.530	5.545	5.523	5.553	10,763	5.5322	0.13%
2021-03-17	0	7.430	7.420	7.440	7.400	7.440	24,000	177,840	7.4100	5.523	5.515	5.530	5.501	5.530	32,288	5.5080	0.27%
2021-03-16	0	7.410	7.400	7.490	7.410	7.460	81,519	607,195	7.4485	5.508	5.501	5.567	5.508	5.545	109,669	5.5366	-0.54%
2021-03-15	0	7.450	7.390	7.500	7.370	7.510	66,000	490,580	7.4330	5.538	5.493	5.575	5.478	5.582	88,791	5.5251	0.54%
2021-03-12	0	7.410	7.410	7.500	7.400	7.550	168,000	1,251,200	7.4476	5.508	5.508	5.575	5.501	5.612	226,013	5.5360	-2.50%
2021-03-11	0	7.600	7.420	7.600	7.400	7.660	120,000	894,300	7.4525	5.649	5.515	5.649	5.501	5.694	161,438	5.5396	2.29%
2021-03-10	0	7.430	7.420	7.430	7.430	7.480	40,000	297,640	7.4410	5.523	5.515	5.523	5.523	5.560	53,813	5.5310	0.13%
2021-03-09	0	7.420	7.410	7.460	7.400	7.580	50,000	372,400	7.4480	5.515	5.508	5.545	5.501	5.634	67,266	5.5363	0.82%
2021-03-08	0	7.360	7.300	7.360	7.320	7.400	54,000	398,340	7.3767	5.471	5.426	5.471	5.441	5.501	72,647	5.4832	-0.41%
2021-03-05	0	7.390	7.330	7.450	7.280	7.390	156,410	1,143,688	7.3121	5.493	5.449	5.538	5.411	5.493	210,421	5.4352	0.96%
2021-03-04	0	7.320	7.300	7.330	7.320	7.350	46,000	337,420	7.3352	5.441	5.426	5.449	5.441	5.463	61,884	5.4524	-0.95%
2021-03-03	0	7.390	7.380	7.450	7.340	7.400	166,000	1,227,600	7.3952	5.493	5.486	5.538	5.456	5.501	223,322	5.4970	-1.20%
2021-03-02	0	7.480	7.430	7.500	7.430	7.480	26,000	193,800	7.4538	5.560	5.523	5.575	5.523	5.560	34,978	5.5406	0.40%
2021-03-01	0	7.450	7.380	7.500	7.350	7.630	72,000	542,960	7.5411	5.538	5.486	5.575	5.463	5.672	96,863	5.6055	-1.84%
2021-02-26	0	7.590	7.580	7.620	7.560	7.640	120,000	911,740	7.5978	5.642	5.634	5.664	5.620	5.679	161,438	5.6476	-2.44%
2021-02-25	0	7.780	7.660	7.780	7.530	7.900	1,201,630	9,057,945	7.5380	5.783	5.694	5.783	5.597	5.872	1,616,571	5.6032	3.32%
2021-02-24	0	7.530	7.530	7.620	7.530	7.650	38,000	288,560	7.5937	5.597	5.597	5.664	5.597	5.686	51,122	5.6445	-0.13%
2021-02-23	0	7.540	7.480	7.550	7.500	7.550	106,000	796,640	7.5155	5.605	5.560	5.612	5.575	5.612	142,603	5.5864	0.94%
2021-02-22	0	7.470	7.400	7.470	7.400	7.480	113,200	841,624	7.4348	5.553	5.501	5.553	5.501	5.560	152,290	5.5265	2.05%
2021-02-19	0	7.320	7.320	7.340	7.300	7.340	110,000	805,920	7.3265	5.441	5.441	5.456	5.426	5.456	147,985	5.4460	0.27%
2021-02-18	0	7.300	7.300	7.320	7.300	7.320	70,000	511,080	7.3011	5.426	5.426	5.441	5.426	5.441	94,172	5.4271	0.27%
2021-02-17	0	7.280	7.280	7.300	7.250	7.300	52,000	378,720	7.2831	5.411	5.411	5.426	5.389	5.426	69,956	5.4137	-0.14%
2021-02-16	0	7.290	7.220	7.360	7.140	7.290	200,000	1,448,140	7.2407	5.419	5.367	5.471	5.307	5.419	269,063	5.3822	1.39%
2021-02-11	0	7.190	7.190	7.280	7.180	7.250	18,000	129,500	7.1944	5.344	5.344	5.411	5.337	5.389	24,216	5.3478	-0.69%
2021-02-10	0	7.240	7.220	7.250	7.180	7.240	144,000	1,036,940	7.2010	5.382	5.367	5.389	5.337	5.382	193,725	5.3526	0.56%
2021-02-09	0	7.200	7.200	7.210	7.200	7.200	10,000	72,000	7.2000	5.352	5.352	5.359	5.352	5.352	13,453	5.3519	-0.14%
2021-02-08	0	7.210	7.210	7.220	7.200	7.220	42,000	302,700	7.2071	5.359	5.359	5.367	5.352	5.367	56,503	5.3572	0.84%
2021-02-05	0	7.150	7.120	7.240	7.100	7.150	58,269	415,263	7.1267	5.315	5.292	5.382	5.278	5.315	78,390	5.2974	0.00%
2021-02-04	0	7.150	7.090	7.200	7.060	7.150	32,000	228,520	7.1413	5.315	5.270	5.352	5.248	5.315	43,050	5.3082	-1.38%
2021-02-03	0	7.250	7.160	7.250	7.200	7.250	52,000	374,980	7.2112	5.389	5.322	5.389	5.352	5.389	69,956	5.3602	1.40%
2021-02-02	0	7.150	7.150	7.160	7.100	7.150	32,000	228,520	7.1413	5.315	5.315	5.322	5.278	5.315	43,050	5.3082	0.85%
2021-02-01	0	7.090	7.070	7.090	7.090	7.100	44,002	312,014	7.0909	5.270	5.255	5.270	5.270	5.278	59,197	5.2708	0.00%
2021-01-29	0	7.090	7.080	7.090	7.060	7.100	36,000	255,200	7.0889	5.270	5.263	5.270	5.248	5.278	48,431	5.2693	-0.28%
2021-01-28	0	7.110	7.110	7.120	7.060	7.150	114,000	810,700	7.1114	5.285	5.285	5.292	5.248	5.315	153,366	5.2861	0.28%
2021-01-27	0	7.090	7.060	7.080	7.100	7.160	44,000	313,700	7.1295	5.270	5.248	5.263	5.278	5.322	59,194	5.2995	-1.25%
2021-01-26	0	7.180	7.120	7.180	7.090	7.190	52,000	371,060	7.1358	5.337	5.292	5.337	5.270	5.344	69,956	5.3042	0.42%
2021-01-25	0	7.150	7.120	7.150	7.070	7.150	170,000	1,208,320	7.1078	5.315	5.292	5.315	5.255	5.315	228,704	5.2833	0.42%
2021-01-22	0	7.120	7.110	7.120	7.070	7.240	96,342	687,546	7.1365	5.292	5.285	5.292	5.255	5.382	129,610	5.3047	-1.66%
2021-01-21	0	7.240	7.190	7.240	7.180	7.240	114,000	820,980	7.2016	5.382	5.344	5.382	5.337	5.382	153,366	5.3531	0.70%
2021-01-20	0	7.190	7.160	7.270	7.200	7.290	82,000	594,290	7.2474	5.344	5.322	5.404	5.352	5.419	110,316	5.3872	-1.51%
2021-01-19	0	7.300	7.200	7.300	7.110	7.300	78,000	559,420	7.1721	5.426	5.352	5.426	5.285	5.426	104,935	5.3311	2.38%
2021-01-18	0	7.130	7.100	7.180	7.110	7.190	100,000	712,160	7.1216	5.300	5.278	5.337	5.285	5.344	134,531	5.2936	0.28%
2021-01-15	0	7.110	7.110	7.190	7.100	7.110	38,000	269,820	7.1005	5.285	5.285	5.344	5.278	5.285	51,122	5.2780	-0.97%
2021-01-14	0	7.180	7.100	7.200	7.200	7.200	2,000	14,400	7.2000	5.337	5.278	5.352	5.352	5.352	2,691	5.3519	-0.83%
2021-01-13	0	7.240	7.130	7.250	7.240	7.240	2,000	14,480	7.2400	5.382	5.300	5.389	5.382	5.382	2,691	5.3816	1.69%
2021-01-12	0	7.120	7.120	7.250	7.080	7.120	16,000	113,660	7.1038	5.292	5.292	5.389	5.263	5.292	21,525	5.2804	0.56%
2021-01-11	0	7.080	7.080	7.110	7.080	7.150	28,000	199,080	7.1100	5.263	5.263	5.285	5.263	5.315	37,669	5.2850	-0.98%
2021-01-08	0	7.150	7.150	7.210	7.100	7.150	80,000	569,480	7.1185	5.315	5.315	5.359	5.278	5.315	107,625	5.2913	1.27%
2021-01-07	0	7.060	7.060	7.120	7.060	7.100	72,300	512,300	7.0858	5.248	5.248	5.292	5.248	5.278	97,266	5.2670	-0.56%
2021-01-06	0	7.100	7.070	7.100	7.060	7.110	63,451	450,357	7.0977	5.278	5.255	5.278	5.248	5.285	85,362	5.2759	0.42%
2021-01-05	0	7.070	7.060	7.070	7.060	7.080	28,000	197,900	7.0679	5.255	5.248	5.255	5.248	5.263	37,669	5.2537	-0.14%
2021-01-04	0	7.080	7.030	7.100	7.050	7.100	60,000	423,700	7.0617	5.263	5.226	5.278	5.240	5.278	80,719	5.2491	0.57%
2020-12-31	0	7.040	6.980	7.040	7.010	7.050	54,000	379,440	7.0267	5.233	5.188	5.233	5.211	5.240	72,647	5.2231	0.00%
2020-12-30	0	7.040	7.030	7.090	7.010	7.100	56,000	394,300	7.0411	5.233	5.226	5.270	5.211	5.278	75,338	5.2338	-0.56%
2020-12-29	0	7.080	7.050	7.090	-	-	4,000	28,360	7.0900	5.263	5.240	5.270	-	-	5,381	5.2701	-0.14%
2020-12-28	0	7.090	7.010	7.100	7.010	7.100	36,000	254,480	7.0689	5.270	5.211	5.278	5.211	5.278	48,431	5.2544	-0.14%
2020-12-24	0	7.100	7.010	7.100	6.990	7.100	118,000	825,700	6.9975	5.278	5.211	5.278	5.196	5.278	158,747	5.2014	0.71%
2020-12-23	0	7.050	7.050	7.080	7.000	7.050	38,000	267,340	7.0353	5.240	5.240	5.263	5.203	5.240	51,122	5.2295	-0.56%
2020-12-22	0	7.090	7.000	7.120	7.000	7.150	45,420	321,150	7.0707	5.270	5.203	5.292	5.203	5.315	61,104	5.2558	-1.12%
2020-12-21	0	7.170	7.150	7.180	7.150	7.170	4,000	28,640	7.1600	5.330	5.315	5.337	5.315	5.330	5,381	5.3222	-0.42%
2020-12-18	0	7.200	7.150	7.200	7.150	7.200	74,000	532,200	7.1919	5.352	5.315	5.352	5.315	5.352	99,553	5.3459	0.00%
2020-12-17	0	7.200	7.420	7.450	-	-	0	0	-	5.352	5.515	5.538	-	-	0	-	0.00%
2020-12-16	0	7.200	7.160	7.250	7.200	7.250	40,000	288,720	7.2180	5.352	5.322	5.389	5.352	5.389	53,813	5.3653	0.70%
2020-12-15	0	7.150	7.100	7.150	7.150	7.250	70,000	503,480	7.1926	5.315	5.278	5.315	5.315	5.389	94,172	5.3464	-1.79%
2020-12-14	0	7.280	7.260	7.290	7.250	7.450	74,000	542,200	7.3270	5.411	5.397	5.419	5.389	5.538	99,553	5.4463	-2.41%
2020-12-11	0	7.460	7.420	7.460	7.330	7.500	156,000	1,154,920	7.4033	5.545	5.515	5.545	5.449	5.575	209,869	5.5030	1.08%
2020-12-10	0	7.380	7.320	7.380	7.300	7.400	42,000	309,240	7.3629	5.486	5.441	5.486	5.426	5.501	56,503	5.4730	1.10%
2020-12-09	0	7.300	7.180	7.300	7.160	7.310	294,000	2,130,720	7.2473	5.426	5.337	5.426	5.322	5.434	395,523	5.3871	3.69%
2020-12-08	0	7.040	7.020	7.090	6.910	7.100	337,980	2,377,721	7.0351	5.233	5.218	5.270	5.136	5.278	454,690	5.2293	2.77%
2020-12-07	0	6.850	6.850	6.910	6.810	6.850	80,363	549,486	6.8375	5.092	5.092	5.136	5.062	5.092	108,114	5.0825	0.00%
2020-12-04	0	6.850	6.850	6.900	6.850	6.900	18,000	123,700	6.8722	5.092	5.092	5.129	5.092	5.129	24,216	5.1083	0.00%
2020-12-03	0	6.850	6.850	6.880	6.800	6.880	22,000	150,560	6.8436	5.092	5.092	5.114	5.055	5.114	29,597	5.0870	0.00%
2020-12-02	0	6.850	6.850	6.880	6.800	6.850	162,000	1,104,160	6.8158	5.092	5.092	5.114	5.055	5.092	217,941	5.0663	0.88%
2020-12-01	0	6.790	6.770	6.790	6.790	6.800	38,000	258,100	6.7921	5.047	5.032	5.047	5.047	5.055	51,122	5.0487	0.00%
2020-11-30	0	6.790	6.720	6.800	6.650	6.930	48,000	326,360	6.7992	5.047	4.995	5.055	4.943	5.151	64,575	5.0540	-2.02%
2020-11-27	0	6.930	6.900	6.950	6.880	6.950	154,000	1,065,680	6.9200	5.151	5.129	5.166	5.114	5.166	207,178	5.1438	1.17%
2020-11-26	0	6.850	6.830	6.850	6.830	6.860	88,000	602,580	6.8475	5.092	5.077	5.092	5.077	5.099	118,388	5.0899	0.74%
2020-11-25	0	6.800	6.800	6.850	6.800	6.830	48,000	326,800	6.8083	5.055	5.055	5.092	5.055	5.077	64,575	5.0608	1.04%
2020-11-24	0	6.730	6.730	6.830	6.700	6.800	46,000	310,220	6.7439	5.003	5.003	5.077	4.980	5.055	61,884	5.0129	0.30%
2020-11-23	0	6.710	6.720	6.780	6.610	6.750	96,000	641,420	6.6815	4.988	4.995	5.040	4.913	5.017	129,150	4.9665	-1.32%
2020-11-20	0	6.800	6.800	6.830	6.800	6.840	76,000	518,300	6.8197	5.055	5.055	5.077	5.055	5.084	102,244	5.0692	0.00%
2020-11-19	0	6.800	6.760	6.850	6.800	6.800	50,000	340,000	6.8000	5.055	5.025	5.092	5.055	5.055	67,266	5.0546	0.00%
2020-11-18	0	6.800	6.750	6.760	6.700	6.820	202,000	1,361,080	6.7380	5.055	5.017	5.025	4.980	5.069	271,754	5.0085	1.19%
2020-11-17	0	6.720	6.670	6.740	6.720	6.780	26,000	175,720	6.7585	4.995	4.958	5.010	4.995	5.040	34,978	5.0237	1.82%
2020-11-16	0	6.600	6.600	6.630	6.500	6.600	46,000	302,700	6.5804	4.906	4.906	4.928	4.832	4.906	61,884	4.8914	1.54%
2020-11-13	0	6.500	6.500	6.540	6.500	6.510	78,000	507,200	6.5026	4.832	4.832	4.861	4.832	4.839	104,935	4.8335	-0.46%
2020-11-12	0	6.530	6.510	6.540	6.440	6.560	59,827	389,390	6.5086	4.854	4.839	4.861	4.787	4.876	80,486	4.8380	-0.76%
2020-11-11	0	6.580	6.540	6.580	6.430	6.580	261,200	1,698,940	6.5044	4.891	4.861	4.891	4.780	4.891	351,396	4.8348	2.49%
2020-11-10	0	6.420	6.400	6.440	6.400	6.440	176,000	1,129,220	6.4160	4.772	4.757	4.787	4.757	4.787	236,775	4.7692	0.63%
2020-11-09	0	6.380	6.350	6.380	6.350	6.400	344,000	2,193,260	6.3758	4.742	4.720	4.742	4.720	4.757	462,788	4.7392	0.47%
2020-11-06	0	6.350	6.340	6.350	6.330	6.380	164,390	1,044,668	6.3548	4.720	4.713	4.720	4.705	4.742	221,156	4.7237	0.00%
2020-11-05	0	6.350	6.330	6.350	6.260	6.350	102,000	644,940	6.3229	4.720	4.705	4.720	4.653	4.720	137,222	4.7000	0.63%
2020-11-04	0	6.310	6.280	6.310	6.290	6.310	10,000	63,000	6.3000	4.690	4.668	4.690	4.675	4.690	13,453	4.6829	0.96%
2020-11-03	0	6.250	6.260	6.310	6.230	6.320	152,000	953,700	6.2743	4.646	4.653	4.690	4.631	4.698	204,488	4.6638	0.00%
2020-11-02	0	6.250	6.250	6.290	6.250	6.270	150,000	938,220	6.2548	4.646	4.646	4.675	4.646	4.661	201,797	4.6493	0.48%
2020-10-30	0	6.220	6.210	6.220	6.210	6.250	74,000	462,360	6.2481	4.623	4.616	4.623	4.616	4.646	99,553	4.6443	-0.32%
2020-10-29	0	6.240	6.240	6.270	6.160	6.250	192,000	1,195,980	6.2291	4.638	4.638	4.661	4.579	4.646	258,300	4.6302	-0.95%
2020-10-28	0	6.300	6.250	6.300	6.250	6.320	184,000	1,154,460	6.2742	4.683	4.646	4.683	4.646	4.698	247,538	4.6638	0.80%
2020-10-27	0	6.250	6.240	6.260	6.240	6.300	122,000	766,180	6.2802	4.646	4.638	4.653	4.638	4.683	164,128	4.6682	-0.48%
2020-10-23	0	6.280	6.280	6.350	6.230	6.290	112,156	703,929	6.2763	4.668	4.668	4.720	4.631	4.675	150,885	4.6653	-0.32%
2020-10-22	0	6.300	6.240	6.330	6.290	6.300	94,000	592,160	6.2996	4.683	4.638	4.705	4.675	4.683	126,460	4.6826	0.16%
2020-10-21	0	6.290	6.260	6.330	6.290	6.320	182,000	1,147,960	6.3075	4.675	4.653	4.705	4.675	4.698	244,847	4.6885	-0.32%
2020-10-20	0	6.310	6.280	6.310	6.360	6.360	6,000	38,160	6.3600	4.690	4.668	4.690	4.728	4.728	8,072	4.7275	-0.79%
2020-10-19	0	6.360	6.320	6.480	6.290	6.360	58,000	365,740	6.3059	4.728	4.698	4.817	4.675	4.728	78,028	4.6873	0.95%
2020-10-16	0	6.300	6.290	6.340	6.290	6.910	50,000	326,340	6.5268	4.683	4.675	4.713	4.675	5.136	67,266	4.8515	0.80%
2020-10-15	0	6.250	6.250	6.300	6.250	6.270	62,000	388,600	6.2677	4.646	4.646	4.683	4.646	4.661	83,410	4.6589	-0.79%
2020-10-14	0	6.300	6.280	6.370	6.250	6.300	74,000	466,100	6.2986	4.683	4.668	4.735	4.646	4.683	99,553	4.6819	0.00%
2020-10-12	0	6.300	6.290	6.300	6.220	6.310	518,000	3,266,080	6.3052	4.683	4.675	4.683	4.623	4.690	696,873	4.6868	0.16%
2020-10-09	0	6.290	6.280	6.340	6.290	6.380	386,396	2,432,250	6.2947	4.675	4.668	4.713	4.675	4.742	519,824	4.6790	-1.72%
2020-10-08	0	6.400	6.380	6.400	6.400	6.400	4,000	25,700	6.4250	4.757	4.742	4.757	4.757	4.757	5,381	4.7758	-0.78%
2020-10-07	0	6.450	6.270	6.450	6.450	6.450	2,000	12,900	6.4500	4.794	4.661	4.794	4.794	4.794	2,691	4.7944	1.10%
2020-10-06	0	6.380	6.260	6.400	6.210	6.380	70,000	438,140	6.2591	4.742	4.653	4.757	4.616	4.742	94,172	4.6525	1.43%
2020-10-05	0	6.290	6.260	6.300	6.290	6.300	52,000	327,520	6.2985	4.675	4.653	4.683	4.675	4.683	69,956	4.6818	0.00%
2020-09-30	0	6.290	6.270	6.290	6.260	6.290	18,000	113,000	6.2778	4.675	4.661	4.675	4.653	4.675	24,216	4.6664	0.16%
2020-09-29	0	6.280	6.270	6.280	6.270	6.280	96,000	602,380	6.2748	4.668	4.661	4.668	4.661	4.668	129,150	4.6642	0.16%
2020-09-28	0	6.270	6.260	6.270	6.250	6.270	110,000	689,280	6.2662	4.661	4.653	4.661	4.646	4.661	147,985	4.6578	0.00%
2020-09-25	0	6.270	6.260	6.270	6.270	6.300	54,000	338,660	6.2715	4.661	4.653	4.661	4.661	4.683	72,647	4.6617	-0.48%
2020-09-24	0	6.300	6.300	6.310	6.300	6.380	158,000	998,060	6.3168	4.683	4.683	4.690	4.683	4.742	212,560	4.6954	-1.41%
2020-09-23	0	6.390	6.370	6.400	6.390	6.410	130,000	832,080	6.4006	4.750	4.735	4.757	4.750	4.765	174,891	4.7577	-0.47%
2020-09-22	0	6.420	6.420	6.450	6.420	6.460	98,000	631,440	6.4433	4.772	4.772	4.794	4.772	4.802	131,841	4.7894	-0.62%
2020-09-21	0	6.460	6.450	6.460	6.460	6.490	122,153	790,311	6.4698	4.802	4.794	4.802	4.802	4.824	164,334	4.8092	-0.62%
2020-09-18	0	6.500	6.480	6.500	6.460	6.580	28,000	182,100	6.5036	4.832	4.817	4.832	4.802	4.891	37,669	4.8342	0.78%
2020-09-17	0	6.450	6.440	6.480	6.450	6.500	110,000	710,400	6.4582	4.794	4.787	4.817	4.794	4.832	147,985	4.8005	-0.77%
2020-09-16	0	6.500	6.480	6.500	6.480	6.510	136,000	883,520	6.4965	4.832	4.817	4.832	4.817	4.839	182,963	4.8290	-0.46%
2020-09-15	0	6.530	6.510	6.530	6.490	6.610	140,000	911,680	6.5120	4.854	4.839	4.854	4.824	4.913	188,344	4.8405	0.31%
2020-09-14	0	6.510	6.500	6.600	6.510	6.590	6,000	39,240	6.5400	4.839	4.832	4.906	4.839	4.898	8,072	4.8613	-0.15%
2020-09-11	0	6.520	6.500	6.520	6.530	6.550	4,000	26,160	6.5400	4.846	4.832	4.846	4.854	4.869	5,381	4.8613	-0.31%
2020-09-10	0	6.540	6.470	6.550	6.470	6.540	46,000	298,760	6.4948	4.861	4.809	4.869	4.809	4.861	61,884	4.8277	0.62%
2020-09-09	0	6.500	6.470	6.500	6.440	6.500	88,000	568,280	6.4577	4.832	4.809	4.832	4.787	4.832	118,388	4.8002	0.00%
2020-09-08	0	6.500	6.480	6.550	6.460	6.550	50,000	324,800	6.4960	4.832	4.817	4.869	4.802	4.869	67,266	4.8286	0.00%
2020-09-07	0	6.500	6.480	6.550	6.480	6.590	208,363	1,356,326	6.5094	4.832	4.817	4.869	4.817	4.898	280,314	4.8386	0.31%
2020-09-04	0	6.480	6.470	6.500	6.420	6.550	12,000	77,740	6.4783	4.817	4.809	4.832	4.772	4.869	16,144	4.8155	-1.07%
2020-09-03	0	6.550	6.530	6.550	6.550	6.620	156,000	1,022,440	6.5541	4.869	4.854	4.869	4.869	4.921	209,869	4.8718	-0.15%
2020-09-02	0	6.560	6.560	6.600	6.530	6.590	520,000	3,409,900	6.5575	4.876	4.876	4.906	4.854	4.898	699,564	4.8743	-1.20%
2020-09-01	0	6.640	6.640	6.700	6.640	6.640	26,000	172,640	6.6400	4.936	4.936	4.980	4.936	4.936	34,978	4.9356	0.45%
2020-08-31	0	6.610	6.610	6.780	6.610	6.850	150,000	1,010,320	6.7355	4.913	4.913	5.040	4.913	5.092	201,797	5.0066	-1.49%
2020-08-28	0	6.710	6.700	6.750	6.600	6.780	44,000	294,140	6.6850	4.988	4.980	5.017	4.906	5.040	59,194	4.9691	-1.03%
2020-08-27	0	6.930	6.910	6.930	6.910	6.980	44,000	305,560	6.9445	5.040	5.025	5.040	5.025	5.076	60,503	5.0503	-0.86%
2020-08-26	0	6.990	6.960	6.990	7.000	7.040	22,000	154,080	7.0036	5.083	5.062	5.083	5.091	5.120	30,252	5.0933	-0.14%
2020-08-25	0	7.000	6.970	7.000	7.000	7.040	92,000	644,440	7.0048	5.091	5.069	5.091	5.091	5.120	126,507	5.0941	0.14%
2020-08-24	0	6.990	6.950	6.990	6.950	6.990	76,000	529,340	6.9650	5.083	5.054	5.083	5.054	5.083	104,506	5.0652	0.72%
2020-08-21	0	6.940	6.880	6.940	6.880	6.970	14,978	103,956	6.9406	5.047	5.003	5.047	5.003	5.069	20,596	5.0474	1.91%
2020-08-20	0	6.810	6.810	6.900	6.690	6.880	46,000	313,520	6.8157	4.952	4.952	5.018	4.865	5.003	63,254	4.9566	-1.30%
2020-08-19	0	6.900	6.900	6.920	6.900	6.920	32,000	221,400	6.9188	5.018	5.018	5.032	5.018	5.032	44,003	5.0315	-0.29%
2020-08-18	0	6.920	6.900	6.940	6.880	6.950	54,000	373,700	6.9204	5.032	5.018	5.047	5.003	5.054	74,254	5.0327	0.58%
2020-08-17	0	6.880	6.880	6.930	6.850	6.900	64,400	443,632	6.8887	5.003	5.003	5.040	4.982	5.018	88,555	5.0097	0.44%
2020-08-14	0	6.850	6.840	6.950	6.810	6.920	58,000	396,440	6.8352	4.982	4.974	5.054	4.952	5.032	79,755	4.9708	-0.72%
2020-08-13	0	6.900	6.870	6.900	6.840	6.900	74,000	507,180	6.8538	5.018	4.996	5.018	4.974	5.018	101,756	4.9843	1.77%
2020-08-12	0	6.780	6.760	6.900	6.700	6.800	96,000	650,280	6.7738	4.931	4.916	5.018	4.872	4.945	132,008	4.9261	-0.29%
2020-08-11	0	6.800	6.730	6.840	6.640	6.800	160,000	1,076,840	6.7303	4.945	4.894	4.974	4.829	4.945	220,013	4.8944	2.87%
2020-08-10	0	6.610	6.600	6.700	6.600	6.650	106,000	701,780	6.6206	4.807	4.800	4.872	4.800	4.836	145,758	4.8147	-0.60%
2020-08-07	0	6.650	6.610	6.650	6.560	6.650	220,376	1,458,189	6.6168	4.836	4.807	4.836	4.771	4.836	303,034	4.8120	1.37%
2020-08-06	0	6.560	6.560	6.800	6.550	6.600	118,000	777,120	6.5858	4.771	4.771	4.945	4.763	4.800	162,259	4.7894	-0.61%
2020-08-05	0	6.600	6.580	6.600	6.540	6.600	102,000	671,060	6.5790	4.800	4.785	4.800	4.756	4.800	140,258	4.7845	0.61%
2020-08-04	0	6.560	6.530	6.560	6.500	6.560	158,000	1,028,520	6.5096	4.771	4.749	4.771	4.727	4.771	217,262	4.7340	0.61%
2020-08-03	0	6.520	6.510	6.520	6.510	6.560	190,660	1,243,130	6.5201	4.742	4.734	4.742	4.734	4.771	262,172	4.7416	-0.76%
2020-07-31	0	6.570	6.570	6.600	6.550	6.600	112,000	737,860	6.5880	4.778	4.778	4.800	4.763	4.800	154,009	4.7910	-0.61%
2020-07-30	0	6.610	6.610	6.650	6.550	6.660	26,000	171,680	6.6031	4.807	4.807	4.836	4.763	4.843	35,752	4.8020	1.07%
2020-07-29	0	6.540	6.540	6.550	6.520	6.630	176,000	1,154,240	6.5582	4.756	4.756	4.763	4.742	4.822	242,014	4.7693	-0.91%
2020-07-28	0	6.600	6.600	6.610	6.590	6.630	236,000	1,559,880	6.6097	4.800	4.800	4.807	4.792	4.822	324,519	4.8068	0.00%
2020-07-27	0	6.600	6.600	6.690	6.590	6.800	194,000	1,294,560	6.6730	4.800	4.800	4.865	4.792	4.945	266,765	4.8528	-1.79%
2020-07-24	0	6.720	6.710	6.800	6.700	6.870	152,000	1,029,120	6.7705	4.887	4.880	4.945	4.872	4.996	209,012	4.9237	-2.04%
2020-07-23	0	6.860	6.850	6.900	6.850	6.860	66,000	452,340	6.8536	4.989	4.982	5.018	4.982	4.989	90,755	4.9842	-0.58%
2020-07-22	0	6.900	6.900	7.000	6.900	7.020	116,143	806,073	6.9403	5.018	5.018	5.091	5.018	5.105	159,706	5.0472	-0.72%
2020-07-21	0	6.950	6.950	6.970	6.940	6.960	148,000	1,028,760	6.9511	5.054	5.054	5.069	5.047	5.062	203,512	5.0550	-0.57%
2020-07-20	0	6.990	6.960	6.990	6.940	7.000	120,000	835,900	6.9658	5.083	5.062	5.083	5.047	5.091	165,009	5.0658	-0.57%
2020-07-17	0	7.030	6.970	7.090	6.930	7.090	86,000	600,600	6.9837	5.112	5.069	5.156	5.040	5.156	118,257	5.0788	-0.57%
2020-07-16	0	7.070	7.010	7.080	7.010	7.130	46,000	324,340	7.0509	5.142	5.098	5.149	5.098	5.185	63,254	5.1276	0.14%
2020-07-15	0	7.060	7.060	7.080	7.060	7.100	52,000	368,140	7.0796	5.134	5.134	5.149	5.134	5.163	71,504	5.1485	-0.56%
2020-07-14	0	7.100	7.060	7.250	7.080	7.110	94,000	666,840	7.0940	5.163	5.134	5.272	5.149	5.171	129,257	5.1590	-0.14%
2020-07-13	0	7.110	7.110	7.120	7.070	7.140	122,000	864,820	7.0887	5.171	5.171	5.178	5.142	5.192	167,760	5.1551	-1.25%
2020-07-10	0	7.200	7.160	7.200	7.170	7.250	86,000	620,840	7.2191	5.236	5.207	5.236	5.214	5.272	118,257	5.2499	-0.41%
2020-07-09	0	7.230	7.200	7.230	7.140	7.230	102,000	734,600	7.2020	5.258	5.236	5.258	5.192	5.258	140,258	5.2375	1.12%
2020-07-08	0	7.150	7.150	7.240	7.120	7.230	134,346	965,151	7.1841	5.200	5.200	5.265	5.178	5.258	184,736	5.2245	0.70%
2020-07-07	0	7.100	7.100	7.120	7.100	7.250	144,800	1,041,253	7.1910	5.163	5.163	5.178	5.163	5.272	199,111	5.2295	-1.66%
2020-07-06	0	7.220	7.200	7.230	7.140	7.230	292,000	2,101,700	7.1976	5.251	5.236	5.258	5.192	5.258	401,523	5.2343	1.12%
2020-07-03	0	7.140	7.120	7.140	7.120	7.140	14,000	99,880	7.1343	5.192	5.178	5.192	5.178	5.192	19,251	5.1883	-0.14%
2020-07-02	0	7.150	7.100	7.150	7.100	7.150	8,800	62,634	7.1175	5.200	5.163	5.200	5.163	5.200	12,101	5.1761	1.27%
2020-06-30	0	7.060	6.990	7.060	7.090	7.090	2,000	14,180	7.0900	5.134	5.083	5.134	5.156	5.156	2,750	5.1561	0.28%
2020-06-29	0	7.040	7.000	7.050	7.000	7.130	72,000	505,780	7.0247	5.120	5.091	5.127	5.091	5.185	99,006	5.1086	-0.14%
2020-06-26	0	7.050	7.050	7.160	7.030	7.070	18,000	126,880	7.0489	5.127	5.127	5.207	5.112	5.142	24,751	5.1262	-0.42%
2020-06-24	0	7.080	7.070	7.170	-	-	0	0	-	5.149	5.142	5.214	-	-	0	-	0.00%
2020-06-23	0	7.080	7.060	7.090	7.070	7.190	74,000	525,040	7.0951	5.149	5.134	5.156	5.142	5.229	101,756	5.1598	0.14%
2020-06-22	0	7.070	7.060	7.220	7.050	7.180	26,000	184,600	7.1000	5.142	5.134	5.251	5.127	5.222	35,752	5.1633	-0.98%
2020-06-19	0	7.140	7.100	7.190	7.060	7.200	26,415	189,015	7.1556	5.192	5.163	5.229	5.134	5.236	36,323	5.2038	0.56%
2020-06-18	0	7.100	7.100	7.140	7.030	7.150	60,000	425,320	7.0887	5.163	5.163	5.192	5.112	5.200	82,505	5.1551	-1.66%
2020-06-17	0	7.220	7.180	7.230	7.090	7.250	47,200	339,480	7.1924	5.251	5.222	5.258	5.156	5.272	64,904	5.2305	1.40%
2020-06-16	0	7.120	7.110	7.190	7.070	7.150	205,450	1,460,526	7.1089	5.178	5.171	5.229	5.142	5.200	282,510	5.1698	0.42%
2020-06-15	0	7.090	7.050	7.130	7.050	7.270	44,000	312,400	7.1000	5.156	5.127	5.185	5.127	5.287	60,503	5.1633	-0.56%
2020-06-12	0	7.130	7.130	7.200	7.010	7.180	90,000	640,260	7.1140	5.185	5.185	5.236	5.098	5.222	123,757	5.1735	-1.38%
2020-06-11	0	7.230	7.210	7.250	7.170	7.230	42,000	302,440	7.2010	5.258	5.243	5.272	5.214	5.258	57,753	5.2368	-2.30%
2020-06-10	0	7.400	7.400	7.480	7.160	7.760	60,000	444,340	7.4057	5.382	5.382	5.440	5.207	5.643	82,505	5.3856	2.78%
2020-06-09	0	7.200	7.130	7.260	7.120	7.250	91,236	658,195	7.2142	5.236	5.185	5.280	5.178	5.272	125,457	5.2464	0.84%
2020-06-08	0	7.140	7.120	7.170	7.140	7.220	54,000	387,440	7.1748	5.192	5.178	5.214	5.192	5.251	74,254	5.2177	0.00%
2020-06-05	0	7.140	7.120	7.140	6.900	7.140	68,357	482,168	7.0537	5.192	5.178	5.192	5.018	5.192	93,996	5.1297	2.59%
2020-06-04	0	6.960	6.900	6.960	6.890	6.960	42,000	291,720	6.9457	5.062	5.018	5.062	5.011	5.062	57,753	5.0511	0.87%
2020-06-03	0	6.900	6.900	6.950	6.900	6.950	80,000	554,560	6.9320	5.018	5.018	5.054	5.018	5.054	110,006	5.0412	1.92%
2020-06-02	0	6.770	6.770	6.800	6.750	6.780	278,000	1,877,420	6.7533	4.923	4.923	4.945	4.909	4.931	382,272	4.9112	0.15%
2020-06-01	0	6.760	6.760	6.830	6.730	6.880	128,000	868,640	6.7863	4.916	4.916	4.967	4.894	5.003	176,010	4.9352	0.60%
2020-05-29	0	6.720	6.720	6.790	6.700	6.900	272,027	1,844,102	6.7791	4.887	4.887	4.938	4.872	5.018	374,058	4.9300	-3.31%
2020-05-28	0	6.950	6.890	7.000	6.860	7.080	200,000	1,394,520	6.9726	5.054	5.011	5.091	4.989	5.149	275,016	5.0707	-1.84%
2020-05-27	0	7.080	7.070	7.080	7.030	7.160	37,000	262,110	7.0841	5.149	5.142	5.149	5.112	5.207	50,878	5.1517	-1.12%
2020-05-26	0	7.160	7.150	7.160	7.100	7.290	32,000	230,180	7.1931	5.207	5.200	5.207	5.163	5.302	44,003	5.2311	0.99%
2020-05-25	0	7.090	7.090	7.130	7.010	7.160	98,000	695,680	7.0988	5.156	5.156	5.185	5.098	5.207	134,758	5.1625	-2.61%
2020-05-22	0	7.660	7.660	7.690	7.650	7.800	282,190	2,178,222	7.7190	5.294	5.294	5.315	5.287	5.391	408,288	5.3350	-4.01%
2020-05-21	0	7.980	7.980	8.010	7.960	8.030	36,000	287,760	7.9933	5.515	5.515	5.536	5.502	5.550	52,087	5.5246	1.79%
2020-05-20	0	7.840	7.840	8.040	7.810	7.920	50,000	394,320	7.8864	5.419	5.419	5.557	5.398	5.474	72,343	5.4507	-1.13%
2020-05-19	0	7.930	7.930	8.020	-	-	0	0	-	5.481	5.481	5.543	-	-	0	-	0.13%
2020-05-18	0	7.920	7.910	8.060	7.800	7.990	62,000	492,000	7.9355	5.474	5.467	5.571	5.391	5.522	89,705	5.4846	1.02%
2020-05-15	0	7.840	7.830	8.050	7.810	8.040	14,000	110,540	7.8957	5.419	5.412	5.564	5.398	5.557	20,256	5.4572	-0.76%
2020-05-14	0	7.900	7.900	8.050	7.900	8.050	28,000	221,520	7.9114	5.460	5.460	5.564	5.460	5.564	40,512	5.4680	-0.25%
2020-05-13	0	7.920	7.910	8.100	7.920	8.030	42,000	336,500	8.0119	5.474	5.467	5.598	5.474	5.550	60,768	5.5375	-1.12%
2020-05-12	0	8.010	7.970	8.080	7.980	8.010	26,300	210,280	7.9954	5.536	5.509	5.585	5.515	5.536	38,052	5.5261	1.14%
2020-05-11	0	7.920	7.910	7.960	7.800	7.970	94,000	741,860	7.8921	5.474	5.467	5.502	5.391	5.509	136,004	5.4547	1.54%
2020-05-08	0	7.800	7.740	7.800	7.800	7.850	104,318	815,269	7.8152	5.391	5.350	5.391	5.391	5.426	150,933	5.4015	1.17%
2020-05-07	0	7.710	7.650	7.710	7.640	7.710	54,000	414,100	7.6685	5.329	5.287	5.329	5.280	5.329	78,130	5.3001	0.00%
2020-05-06	0	7.710	7.710	7.750	7.700	7.710	42,000	323,420	7.7005	5.329	5.329	5.356	5.322	5.329	60,768	5.3222	0.92%
2020-05-05	0	7.640	7.640	7.740	7.640	7.700	46,000	353,520	7.6852	5.280	5.280	5.350	5.280	5.322	66,555	5.3117	0.66%
2020-05-04	0	7.590	7.590	7.740	7.500	7.850	100,278	763,867	7.6175	5.246	5.246	5.350	5.184	5.426	145,088	5.2649	-3.07%
2020-04-29	0	7.830	7.830	7.940	7.790	7.860	56,000	437,100	7.8054	5.412	5.412	5.488	5.384	5.432	81,024	5.3947	1.42%
2020-04-28	0	7.720	7.720	7.800	7.690	7.790	48,000	370,960	7.7283	5.336	5.336	5.391	5.315	5.384	69,449	5.3415	-1.03%
2020-04-27	0	7.800	7.750	7.780	7.770	7.800	6,000	46,680	7.7800	5.391	5.356	5.377	5.370	5.391	8,681	5.3772	1.83%
2020-04-24	0	7.660	7.570	7.640	7.550	7.910	28,278	215,463	7.6195	5.294	5.232	5.280	5.218	5.467	40,914	5.2662	0.00%
2020-04-23	0	7.660	7.660	7.880	7.620	7.710	64,125	491,667	7.6673	5.294	5.294	5.446	5.267	5.329	92,780	5.2993	-0.26%
2020-04-22	0	7.680	7.650	7.660	7.600	7.700	18,000	138,260	7.6811	5.308	5.287	5.294	5.253	5.322	26,043	5.3088	-0.39%
2020-04-21	0	7.710	7.710	7.800	7.660	7.830	88,000	678,940	7.7152	5.329	5.329	5.391	5.294	5.412	127,323	5.3324	-1.53%
2020-04-20	0	7.830	7.830	7.880	7.800	7.890	64,000	501,500	7.8359	5.412	5.412	5.446	5.391	5.453	92,599	5.4158	-0.63%
2020-04-17	0	7.880	7.870	7.960	7.840	8.000	66,000	523,020	7.9245	5.446	5.439	5.502	5.419	5.529	95,492	5.4771	-0.76%
2020-04-16	0	7.940	7.900	7.920	7.700	8.120	32,000	251,300	7.8531	5.488	5.460	5.474	5.322	5.612	46,299	5.4277	1.40%
2020-04-15	0	7.830	7.800	7.810	7.790	7.920	90,500	709,501	7.8398	5.412	5.391	5.398	5.384	5.474	130,940	5.4185	0.00%
2020-04-14	0	7.830	7.830	8.000	7.800	7.880	84,000	659,400	7.8500	5.412	5.412	5.529	5.391	5.446	121,536	5.4256	0.13%
2020-04-09	0	7.820	7.800	7.880	7.750	7.850	134,000	1,047,560	7.8176	5.405	5.391	5.446	5.356	5.426	193,879	5.4032	0.90%
2020-04-08	0	7.750	7.750	7.850	7.750	7.750	20,000	155,000	7.7500	5.356	5.356	5.426	5.356	5.356	28,937	5.3564	-0.64%
2020-04-07	0	7.800	7.800	7.860	7.650	7.850	64,380	501,899	7.7959	5.391	5.391	5.432	5.287	5.426	93,148	5.3882	1.96%
2020-04-06	0	7.650	7.640	7.800	7.610	7.800	30,000	231,600	7.7200	5.287	5.280	5.391	5.260	5.391	43,406	5.3357	0.66%
2020-04-03	0	7.600	7.500	7.750	7.600	7.880	36,000	279,020	7.7506	5.253	5.184	5.356	5.253	5.446	52,087	5.3568	-1.30%
2020-04-02	0	7.700	7.530	7.720	-	-	0	0	-	5.322	5.204	5.336	-	-	0	-	0.00%
2020-04-01	0	7.700	7.600	7.750	7.590	7.760	32,000	244,060	7.6269	5.322	5.253	5.356	5.246	5.363	46,299	5.2713	-1.16%
2020-03-31	0	7.790	7.780	7.900	7.790	7.880	26,000	203,120	7.8123	5.384	5.377	5.460	5.384	5.446	37,618	5.3995	0.00%
2020-03-30	0	7.790	7.650	7.840	7.610	7.860	14,000	107,060	7.6471	5.384	5.287	5.419	5.260	5.432	20,256	5.2854	-2.01%
2020-03-27	0	7.950	7.850	7.960	7.600	7.960	102,000	799,700	7.8402	5.495	5.426	5.502	5.253	5.502	147,579	5.4188	4.06%
2020-03-26	0	7.640	7.550	7.640	7.510	7.680	48,000	363,900	7.5813	5.280	5.218	5.280	5.191	5.308	69,449	5.2398	1.33%
2020-03-25	0	7.540	7.470	7.560	7.340	7.640	103,991	779,273	7.4937	5.211	5.163	5.225	5.073	5.280	150,460	5.1793	4.72%
2020-03-24	0	7.200	7.200	7.370	7.000	7.390	364,000	2,569,200	7.0582	4.976	4.976	5.094	4.838	5.108	526,655	4.8783	2.13%
2020-03-23	0	7.050	6.950	7.050	6.800	7.190	1,166,000	8,184,880	7.0196	4.873	4.804	4.873	4.700	4.969	1,687,032	4.8516	-2.62%
2020-03-20	0	7.240	7.180	7.240	7.070	7.280	476,407	3,419,595	7.1779	5.004	4.962	5.004	4.886	5.032	689,292	4.9610	0.70%
2020-03-19	0	7.190	7.130	7.190	7.050	7.520	270,500	1,942,829	7.1824	4.969	4.928	4.969	4.873	5.197	391,374	4.9641	-5.89%
2020-03-18	0	7.640	7.660	7.700	7.620	7.980	182,000	1,410,660	7.7509	5.280	5.294	5.322	5.267	5.515	263,328	5.3571	-2.68%
2020-03-17	0	7.850	7.820	7.850	7.800	7.920	140,000	1,102,900	7.8779	5.426	5.405	5.426	5.391	5.474	202,560	5.4448	-2.61%
2020-03-16	0	8.060	8.060	8.130	8.050	8.300	214,000	1,748,240	8.1693	5.571	5.571	5.619	5.564	5.737	309,627	5.6463	-3.82%
2020-03-13	0	8.380	8.380	8.390	8.230	8.490	230,500	1,918,213	8.3220	5.792	5.792	5.799	5.688	5.868	333,500	5.7518	-3.23%
2020-03-12	0	8.660	8.610	8.710	8.600	8.820	204,000	1,765,620	8.6550	5.985	5.951	6.020	5.944	6.096	295,158	5.9819	-2.48%
2020-03-11	0	8.880	8.870	8.940	8.870	8.970	100,000	890,660	8.9066	6.137	6.131	6.179	6.131	6.200	144,685	6.1558	-0.34%
2020-03-10	0	8.910	8.930	8.950	8.680	9.000	278,000	2,457,920	8.8414	6.158	6.172	6.186	5.999	6.220	402,226	6.1108	0.22%
2020-03-09	0	8.890	8.800	8.890	8.800	9.090	406,000	3,604,040	8.8769	6.144	6.082	6.144	6.082	6.283	587,423	6.1353	-2.20%
2020-03-06	0	9.090	9.080	9.090	9.050	9.150	506,163	4,609,446	9.1066	6.283	6.276	6.283	6.255	6.324	732,344	6.2941	-1.20%
2020-03-05	0	9.200	9.200	9.270	9.160	9.290	252,000	2,318,460	9.2002	6.359	6.359	6.407	6.331	6.421	364,607	6.3588	-0.22%
2020-03-04	0	9.220	9.130	9.220	9.120	9.220	104,000	953,900	9.1721	6.372	6.310	6.372	6.303	6.372	150,473	6.3393	0.44%
2020-03-03	0	9.180	9.180	9.270	9.160	9.320	150,000	1,383,500	9.2233	6.345	6.345	6.407	6.331	6.442	217,028	6.3747	-1.18%
2020-03-02	0	9.290	9.280	9.290	9.100	9.300	256,000	2,355,840	9.2025	6.421	6.414	6.421	6.290	6.428	370,395	6.3603	0.32%
2020-02-28	0	9.260	9.240	9.380	9.230	9.500	602,000	5,595,700	9.2952	6.400	6.386	6.483	6.379	6.566	871,006	6.4244	-3.34%
2020-02-27	0	9.580	9.560	9.600	9.480	9.700	268,000	2,563,860	9.5666	6.621	6.607	6.635	6.552	6.704	387,757	6.6120	-1.64%
2020-02-26	0	9.740	9.730	9.760	9.740	9.800	84,000	820,320	9.7657	6.732	6.725	6.746	6.732	6.773	121,536	6.7496	-1.02%
2020-02-25	0	9.840	9.810	9.850	9.810	9.850	18,000	176,880	9.8267	6.801	6.780	6.808	6.780	6.808	26,043	6.7917	0.00%
2020-02-24	0	9.840	9.820	9.900	9.800	9.920	42,000	412,850	9.8298	6.801	6.787	6.842	6.773	6.856	60,768	6.7939	-0.61%
2020-02-21	0	9.900	9.870	9.930	9.900	9.930	8,200	81,268	9.9107	6.842	6.822	6.863	6.842	6.863	11,864	6.8498	-0.40%
2020-02-20	0	9.940	9.910	9.940	9.900	9.990	62,000	616,000	9.9355	6.870	6.849	6.870	6.842	6.905	89,705	6.8670	-0.50%
2020-02-19	0	9.990	9.960	9.990	9.960	10.00	22,000	219,680	9.9855	6.905	6.884	6.905	6.884	6.912	31,831	6.9015	0.10%
2020-02-18	0	9.980	9.980	10.00	9.980	10.02	216,000	2,159,320	9.9969	6.898	6.898	6.912	6.898	6.925	312,521	6.9094	0.00%
2020-02-17	0	9.980	9.980	10.10	9.950	10.06	46,000	460,420	10.009	6.898	6.898	6.981	6.877	6.953	66,555	6.9179	-0.20%
2020-02-14	0	10.00	10.00	10.04	9.950	10.00	24,000	239,620	9.9842	6.912	6.912	6.939	6.877	6.912	34,725	6.9006	0.40%
2020-02-13	0	9.960	9.960	10.00	9.940	9.990	42,000	418,100	9.9548	6.884	6.884	6.912	6.870	6.905	60,768	6.8803	0.20%
2020-02-12	0	9.940	9.930	9.980	9.930	9.980	24,000	238,540	9.9392	6.870	6.863	6.898	6.863	6.898	34,725	6.8695	0.20%
2020-02-11	0	9.920	9.920	9.960	9.840	9.920	84,000	830,040	9.8814	6.856	6.856	6.884	6.801	6.856	121,536	6.8296	0.71%
2020-02-10	0	9.850	9.850	9.870	9.800	9.860	72,000	708,100	9.8347	6.808	6.808	6.822	6.773	6.815	104,174	6.7973	-0.51%
2020-02-07	0	9.900	9.840	9.920	9.800	9.900	28,000	275,400	9.8357	6.842	6.801	6.856	6.773	6.842	40,512	6.7980	-0.20%
2020-02-06	0	9.920	9.870	10.02	9.820	10.06	196,000	1,958,960	9.9947	6.856	6.822	6.925	6.787	6.953	283,583	6.9079	0.20%
2020-02-05	0	9.900	9.900	9.950	9.780	10.00	64,000	632,780	9.8872	6.842	6.842	6.877	6.759	6.912	92,599	6.8336	-1.39%
2020-02-04	0	10.04	10.00	10.06	-	-	0	0	-	6.939	6.912	6.953	-	-	0	-	0.50%
2020-02-03	0	9.990	9.960	10.08	9.910	10.02	40,000	398,720	9.9680	6.905	6.884	6.967	6.849	6.925	57,874	6.8894	-0.30%
2020-01-31	0	10.02	10.02	10.10	10.02	10.18	110,000	1,109,320	10.085	6.925	6.925	6.981	6.925	7.036	159,154	6.9701	-0.79%
2020-01-30	0	10.10	10.04	10.10	10.10	10.24	92,000	935,200	10.165	6.981	6.939	6.981	6.981	7.077	133,111	7.0257	-1.37%
2020-01-29	0	10.24	10.22	10.30	10.20	10.32	64,000	656,840	10.263	7.077	7.064	7.119	7.050	7.133	92,599	7.0934	-2.66%
2020-01-24	0	10.52	10.44	10.54	10.36	10.52	27,222	284,002	10.433	7.271	7.216	7.285	7.160	7.271	39,386	7.2107	0.19%
2020-01-23	0	10.50	10.48	10.54	10.50	10.56	95,222	1,002,268	10.526	7.257	7.243	7.285	7.257	7.299	137,772	7.2748	-1.32%
2020-01-22	0	10.64	10.62	10.66	10.56	10.66	62,000	657,920	10.612	7.354	7.340	7.368	7.299	7.368	89,705	7.3343	-0.19%
2020-01-21	0	10.66	10.62	10.64	10.60	10.74	67,222	718,455	10.688	7.368	7.340	7.354	7.326	7.423	97,260	7.3869	-0.93%
2020-01-20	0	10.76	10.76	10.80	10.76	10.82	86,000	927,980	10.790	7.437	7.437	7.464	7.437	7.478	124,429	7.4579	-0.55%
2020-01-17	0	10.82	10.74	10.82	10.80	10.82	24,000	259,440	10.810	7.478	7.423	7.478	7.464	7.478	34,725	7.4714	0.19%
2020-01-16	0	10.80	10.76	10.84	10.76	10.84	15,337	165,452	10.788	7.464	7.437	7.492	7.437	7.492	22,190	7.4560	-0.37%
2020-01-15	0	10.84	10.80	10.84	10.76	10.84	14,000	151,000	10.786	7.492	7.464	7.492	7.437	7.492	20,256	7.4546	0.56%
2020-01-14	0	10.78	10.78	10.80	10.78	10.94	33,403	362,280	10.846	7.451	7.451	7.464	7.451	7.561	48,329	7.4961	-0.92%
2020-01-13	0	10.88	10.80	10.88	10.80	10.92	53,403	581,016	10.880	7.520	7.464	7.520	7.464	7.547	77,266	7.5196	0.74%
2020-01-10	0	10.80	10.70	10.78	10.68	10.80	60,130	645,382	10.733	7.464	7.395	7.451	7.382	7.464	86,999	7.4182	1.89%
2020-01-09	0	10.60	10.60	10.68	10.54	10.62	95,323	1,008,571	10.581	7.326	7.326	7.382	7.285	7.340	137,919	7.3128	-1.12%
2020-01-08	0	10.72	10.56	10.72	10.52	10.72	8,486	89,649	10.564	7.409	7.299	7.409	7.271	7.409	12,278	7.3016	0.56%
2020-01-07	0	10.66	10.66	10.68	10.58	10.68	32,156	341,406	10.617	7.368	7.368	7.382	7.312	7.382	46,525	7.3381	0.95%
2020-01-06	0	10.56	10.56	10.66	10.52	10.66	54,441	574,404	10.551	7.299	7.299	7.368	7.271	7.368	78,768	7.2923	-1.12%
2020-01-03	0	10.68	10.68	10.76	10.64	10.82	32,436	346,515	10.683	7.382	7.382	7.437	7.354	7.478	46,930	7.3836	-0.19%
2020-01-02	0	10.70	10.66	10.80	10.66	10.80	46,436	496,492	10.692	7.395	7.368	7.464	7.368	7.464	67,186	7.3898	0.56%
2019-12-31	0	10.64	10.62	10.84	10.64	11.00	24,436	265,061	10.847	7.354	7.340	7.492	7.354	7.603	35,355	7.4971	-0.37%
2019-12-30	0	10.68	10.68	10.88	10.68	10.80	100,436	1,078,990	10.743	7.382	7.382	7.520	7.382	7.464	145,316	7.4251	-2.02%
2019-12-27	0	10.90	10.62	10.96	10.74	10.94	60,469	651,239	10.770	7.534	7.340	7.575	7.423	7.561	87,490	7.4436	0.93%
2019-12-24	0	10.80	10.74	10.84	-	-	6	65	10.833	7.464	7.423	7.492	-	-	9	7.4875	0.00%
2019-12-23	0	10.80	10.72	10.84	10.80	10.80	2,000	21,600	10.800	7.464	7.409	7.492	7.464	7.464	2,894	7.4645	1.12%
2019-12-20	0	10.68	10.68	10.84	10.62	11.00	110,000	1,178,240	10.711	7.382	7.382	7.492	7.340	7.603	159,154	7.4031	-2.20%
2019-12-19	0	10.92	10.84	10.94	10.82	10.94	12,000	130,560	10.880	7.547	7.492	7.561	7.478	7.561	17,362	7.5198	1.49%
2019-12-18	0	10.76	10.76	10.84	10.76	10.86	36,000	387,880	10.774	7.437	7.437	7.492	7.437	7.506	52,087	7.4468	0.37%
2019-12-17	0	10.72	10.72	10.80	10.72	10.86	74,000	796,920	10.769	7.409	7.409	7.464	7.409	7.506	107,067	7.4432	0.19%
2019-12-16	0	10.70	10.70	10.76	10.64	10.70	14,000	149,560	10.683	7.395	7.395	7.437	7.354	7.395	20,256	7.3835	-0.74%
2019-12-13	0	10.78	10.70	10.80	10.62	10.78	60,108	641,784	10.677	7.451	7.395	7.464	7.340	7.451	86,968	7.3796	0.94%
2019-12-12	0	10.68	10.58	10.70	10.68	10.70	7,308	77,854	10.653	7.382	7.312	7.395	7.382	7.395	10,574	7.3630	0.95%
2019-12-11	0	10.58	10.58	10.66	10.52	10.66	105,308	1,114,949	10.588	7.312	7.312	7.368	7.271	7.368	152,365	7.3176	-0.75%
2019-12-10	0	10.66	10.52	10.64	10.52	10.66	53,308	562,895	10.559	7.368	7.271	7.354	7.271	7.368	77,129	7.2981	0.95%
2019-12-09	0	10.56	10.56	10.70	10.54	10.60	43,308	457,589	10.566	7.299	7.299	7.395	7.285	7.326	62,660	7.3027	0.38%
2019-12-06	0	10.52	10.52	10.70	10.50	10.50	5,268	55,191	10.477	7.271	7.271	7.395	7.257	7.257	7,622	7.2410	-0.19%
2019-12-05	0	10.54	10.54	10.70	10.54	10.56	37,176	392,157	10.549	7.285	7.285	7.395	7.285	7.299	53,788	7.2908	0.19%
2019-12-04	0	10.52	10.52	10.70	10.50	10.56	58,000	611,200	10.538	7.271	7.271	7.395	7.257	7.299	83,918	7.2833	-0.75%
2019-12-03	0	10.60	10.58	10.70	10.60	10.66	75,176	799,348	10.633	7.326	7.312	7.395	7.326	7.368	108,769	7.3491	-1.12%
2019-12-02	0	10.72	10.58	10.72	10.70	10.72	7,176	76,540	10.666	7.409	7.312	7.409	7.395	7.409	10,383	7.3719	0.19%
2019-11-29	0	10.70	10.56	10.72	10.54	10.72	47,089	500,074	10.620	7.395	7.299	7.409	7.285	7.409	68,131	7.3399	0.00%
2019-11-28	0	10.70	10.62	10.70	10.48	10.70	65,089	686,194	10.542	7.395	7.340	7.395	7.243	7.395	94,174	7.2864	0.56%
2019-11-27	0	10.64	10.52	10.70	10.52	10.64	9,089	96,125	10.576	7.354	7.271	7.395	7.271	7.354	13,150	7.3096	0.38%
2019-11-26	0	10.60	10.60	10.68	10.58	10.62	57,089	605,074	10.599	7.326	7.326	7.382	7.312	7.340	82,599	7.3254	0.38%
2019-11-25	0	10.56	10.56	10.58	10.48	10.60	147,089	1,555,649	10.576	7.299	7.299	7.312	7.243	7.326	212,816	7.3098	0.76%
2019-11-22	0	10.48	10.48	10.60	10.46	10.46	12,940	135,294	10.455	7.243	7.243	7.326	7.229	7.229	18,722	7.2264	0.38%
2019-11-21	0	10.44	10.38	10.60	10.44	10.44	3,120	32,304	10.354	7.216	7.174	7.326	7.216	7.216	4,514	7.1561	0.00%
2019-11-20	0	10.44	10.44	10.56	10.44	10.46	42,280	442,020	10.455	7.216	7.216	7.299	7.216	7.229	61,173	7.2257	-1.51%
2019-11-19	0	10.60	10.52	10.64	10.52	10.60	87,120	922,600	10.590	7.326	7.271	7.354	7.271	7.326	126,050	7.3193	0.95%
2019-11-18	0	10.50	10.50	10.58	10.44	10.48	16,000	167,440	10.465	7.257	7.257	7.312	7.216	7.243	23,150	7.2329	0.96%
2019-11-15	0	10.40	10.40	10.44	10.40	10.44	55,022	574,167	10.435	7.188	7.188	7.216	7.188	7.216	79,609	7.2124	-0.38%
2019-11-14	0	10.44	10.42	10.78	10.44	10.46	48,300	505,032	10.456	7.216	7.202	7.451	7.216	7.229	69,883	7.2268	-0.38%
2019-11-13	0	10.48	10.46	10.58	10.46	10.56	28,000	294,880	10.531	7.243	7.229	7.312	7.229	7.299	40,512	7.2788	-1.32%
2019-11-12	0	10.62	10.60	10.78	10.62	10.64	12,000	127,520	10.627	7.340	7.326	7.451	7.340	7.354	17,362	7.3447	0.19%
2019-11-11	0	10.60	10.60	10.64	10.60	10.66	58,984	626,932	10.629	7.326	7.326	7.354	7.326	7.368	85,341	7.3462	-1.85%
2019-11-08	0	10.80	10.80	10.94	10.80	10.80	8,000	86,400	10.800	7.464	7.464	7.561	7.464	7.464	11,575	7.4645	0.37%
2019-11-07	0	10.76	10.76	10.90	10.74	10.92	21,416	232,067	10.836	7.437	7.437	7.534	7.423	7.547	30,986	7.4895	-0.74%
2019-11-06	0	10.84	10.72	10.90	10.80	10.84	7,213	77,737	10.777	7.492	7.409	7.534	7.464	7.492	10,436	7.4488	1.69%
2019-11-05	0	10.66	10.66	10.82	10.64	10.88	39,213	421,537	10.750	7.368	7.368	7.478	7.354	7.520	56,736	7.4299	-2.02%
2019-11-04	0	10.88	10.84	10.90	10.84	10.94	19,213	209,283	10.893	7.520	7.492	7.534	7.492	7.561	27,798	7.5286	0.37%
2019-11-01	0	10.84	10.82	10.90	10.84	10.92	44,000	478,480	10.875	7.492	7.478	7.534	7.492	7.547	63,662	7.5160	0.74%
2019-10-31	0	10.76	10.70	10.76	10.70	10.82	96,000	1,034,720	10.778	7.437	7.395	7.437	7.395	7.478	138,898	7.4495	0.94%
2019-10-30	0	10.66	10.66	10.70	10.64	10.76	31,941	341,336	10.686	7.368	7.368	7.395	7.354	7.437	46,214	7.3860	0.95%
2019-10-29	0	10.56	10.56	10.76	10.54	10.74	31,941	339,705	10.635	7.299	7.299	7.437	7.285	7.423	46,214	7.3507	0.76%
2019-10-28	0	10.48	10.48	10.50	10.48	10.54	63,941	672,146	10.512	7.243	7.243	7.257	7.243	7.285	92,513	7.2654	-0.19%
2019-10-25	0	10.50	10.48	10.60	10.48	10.50	16,000	167,960	10.498	7.257	7.243	7.326	7.243	7.257	23,150	7.2554	0.00%
2019-10-24	0	10.50	10.40	10.48	10.42	10.50	79,941	836,713	10.467	7.257	7.188	7.243	7.202	7.257	115,663	7.2341	0.77%
2019-10-23	0	10.42	10.42	10.62	10.42	10.50	9,941	103,832	10.445	7.202	7.202	7.340	7.202	7.257	14,383	7.2190	-0.57%
2019-10-22	0	10.48	10.44	10.70	10.44	10.48	51,941	543,834	10.470	7.243	7.216	7.395	7.216	7.243	75,151	7.2365	0.00%
2019-10-21	0	10.48	10.40	10.48	10.40	10.50	23,941	250,072	10.445	7.243	7.188	7.243	7.188	7.257	34,639	7.2193	-0.38%
2019-10-18	0	10.52	10.50	10.54	10.50	10.52	17,941	188,387	10.500	7.271	7.257	7.285	7.257	7.271	25,958	7.2574	-0.19%
2019-10-17	0	10.54	10.50	10.66	10.50	10.54	11,941	125,426	10.504	7.285	7.257	7.368	7.257	7.285	17,277	7.2598	1.35%
2019-10-16	0	10.40	10.32	10.56	10.32	10.54	33,941	355,304	10.468	7.188	7.133	7.299	7.133	7.285	49,108	7.2352	-1.33%
2019-10-15	0	10.54	10.44	10.54	10.52	10.54	14,000	147,440	10.531	7.285	7.216	7.285	7.271	7.285	20,256	7.2788	0.76%
2019-10-14	0	10.46	10.44	10.52	10.42	10.54	33,950	355,972	10.485	7.229	7.216	7.271	7.202	7.285	49,121	7.2469	0.97%
2019-10-11	0	10.36	10.34	10.56	10.28	10.48	9,941	102,717	10.333	7.160	7.147	7.299	7.105	7.243	14,383	7.1415	0.58%
2019-10-10	0	10.30	10.30	10.52	-	-	0	0	-	7.119	7.119	7.271	-	-	0	-	0.59%
2019-10-09	0	10.24	10.30	10.50	10.22	10.44	68,128	702,605	10.313	7.077	7.119	7.257	7.064	7.216	98,571	7.1279	-0.97%
2019-10-08	0	10.34	10.30	10.40	10.26	10.34	67,628	696,736	10.302	7.147	7.119	7.188	7.091	7.147	97,848	7.1206	0.39%
2019-10-04	0	10.30	10.30	10.52	10.30	10.54	101,941	1,061,792	10.416	7.119	7.119	7.271	7.119	7.285	147,494	7.1989	-1.53%
2019-10-03	0	10.46	10.40	10.46	10.30	10.46	33,941	352,639	10.390	7.229	7.188	7.229	7.119	7.229	49,108	7.1809	0.77%
2019-10-02	0	10.38	10.38	10.44	10.38	10.38	12,000	124,560	10.380	7.174	7.174	7.216	7.174	7.174	17,362	7.1742	0.00%
2019-09-30	0	10.38	10.38	10.44	10.38	10.44	34,000	353,560	10.399	7.174	7.174	7.216	7.174	7.216	49,193	7.1872	-0.19%
2019-09-27	0	10.40	10.38	10.44	10.38	10.40	141,550	1,471,663	10.397	7.188	7.174	7.216	7.174	7.188	204,802	7.1858	0.00%
2019-09-26	0	10.40	10.40	10.44	10.38	10.44	140,000	1,456,640	10.405	7.188	7.188	7.216	7.174	7.216	202,560	7.1912	-0.38%
2019-09-25	0	10.44	10.42	10.44	10.38	10.50	111,550	1,163,774	10.433	7.216	7.202	7.216	7.174	7.257	161,397	7.2106	-0.76%
2019-09-24	0	10.52	10.52	10.56	10.52	10.58	37,550	396,071	10.548	7.271	7.271	7.299	7.271	7.312	54,329	7.2902	0.19%
2019-09-23	0	10.50	10.50	10.52	10.50	10.56	29,550	310,600	10.511	7.257	7.257	7.271	7.257	7.299	42,755	7.2647	0.38%
2019-09-20	0	10.46	10.42	10.46	10.46	11.08	115,160	1,224,216	10.631	7.229	7.202	7.229	7.229	7.658	166,620	7.3474	-2.24%
2019-09-19	0	10.70	10.70	10.76	10.64	10.96	51,550	554,319	10.753	7.395	7.395	7.437	7.354	7.575	74,585	7.4320	-2.37%
2019-09-18	0	10.96	10.82	10.96	10.82	10.96	11,550	125,758	10.888	7.575	7.478	7.575	7.478	7.575	16,711	7.5254	1.29%
2019-09-17	0	10.82	10.74	10.90	10.80	10.92	59,550	646,238	10.852	7.478	7.423	7.534	7.464	7.547	86,160	7.5004	-1.64%
2019-09-16	0	11.00	10.92	11.00	11.00	11.00	15,550	170,740	10.980	7.603	7.547	7.603	7.603	7.603	22,499	7.5889	-0.36%
2019-09-13	0	11.04	10.92	11.04	10.84	11.04	16,000	175,200	10.950	7.630	7.547	7.630	7.492	7.630	23,150	7.5681	1.28%
2019-09-12	0	10.90	10.90	11.04	-	-	0	0	-	7.534	7.534	7.630	-	-	0	-	0.37%
2019-09-11	0	10.86	10.84	10.92	10.84	11.00	88,000	959,400	10.902	7.506	7.492	7.547	7.492	7.603	127,323	7.5352	0.93%
2019-09-10	0	10.76	10.76	10.86	10.74	10.74	2,330	24,978	10.720	7.437	7.437	7.506	7.423	7.423	3,371	7.4093	0.19%
2019-09-09	0	10.74	10.74	10.86	10.72	10.92	96,000	1,042,320	10.858	7.423	7.423	7.506	7.409	7.547	138,898	7.5042	-2.54%
2019-09-06	0	11.02	10.90	11.04	10.90	11.02	42,571	464,851	10.919	7.617	7.534	7.630	7.534	7.617	61,594	7.5470	1.47%
2019-09-05	0	10.86	10.74	10.86	10.78	10.86	18,000	195,160	10.842	7.506	7.423	7.506	7.451	7.506	26,043	7.4937	1.69%
2019-09-04	0	10.68	10.68	10.86	10.60	10.90	110,000	1,175,200	10.684	7.382	7.382	7.506	7.326	7.534	159,154	7.3840	0.38%
2019-09-03	0	10.64	10.58	10.64	10.58	10.68	22,000	233,160	10.598	7.354	7.312	7.354	7.312	7.382	31,831	7.3250	1.14%
2019-09-02	0	10.52	10.52	10.76	10.48	10.68	186,000	1,959,480	10.535	7.271	7.271	7.437	7.243	7.382	269,115	7.2812	-2.77%
2019-08-30	0	10.82	10.70	10.82	10.74	10.96	44,000	476,400	10.827	7.478	7.395	7.478	7.423	7.575	63,662	7.4833	0.74%
2019-08-29	0	10.96	10.86	11.02	10.86	10.96	32,000	350,160	10.943	7.423	7.355	7.464	7.355	7.423	47,248	7.4111	0.00%
2019-08-28	0	10.96	10.96	10.98	10.86	11.04	136,000	1,486,280	10.929	7.423	7.423	7.437	7.355	7.477	200,803	7.4017	0.18%
2019-08-27	0	10.94	10.88	10.96	10.88	10.96	18,000	196,360	10.909	7.409	7.369	7.423	7.369	7.423	26,577	7.3884	0.55%
2019-08-26	0	10.88	10.88	10.94	10.84	10.96	52,000	566,200	10.888	7.369	7.369	7.409	7.342	7.423	76,778	7.3745	-3.37%
2019-08-23	0	11.26	11.12	11.28	11.20	11.26	44,000	493,560	11.217	7.626	7.531	7.640	7.586	7.626	64,966	7.5972	1.08%
2019-08-22	0	11.14	11.14	11.24	11.10	11.20	15,018	166,918	11.115	7.545	7.545	7.613	7.518	7.586	22,174	7.5277	-0.18%
2019-08-21	0	11.16	11.16	11.24	11.16	11.28	44,000	493,720	11.221	7.558	7.558	7.613	7.558	7.640	64,966	7.5997	-1.24%
2019-08-20	0	11.30	11.20	11.30	11.16	11.34	18,000	202,520	11.251	7.653	7.586	7.653	7.558	7.680	26,577	7.6202	0.71%
2019-08-19	0	11.22	11.16	11.30	11.10	11.26	50,000	560,160	11.203	7.599	7.558	7.653	7.518	7.626	73,825	7.5877	1.45%
2019-08-16	0	11.06	10.98	11.06	10.72	11.06	33,100	360,268	10.884	7.491	7.437	7.491	7.260	7.491	48,872	7.3717	1.84%
2019-08-15	0	10.86	10.78	10.90	10.66	10.86	183,226	1,964,622	10.722	7.355	7.301	7.382	7.220	7.355	270,532	7.2621	0.74%
2019-08-14	0	10.78	10.78	10.84	10.78	10.98	151,226	1,637,173	10.826	7.301	7.301	7.342	7.301	7.437	223,284	7.3322	-0.19%
2019-08-13	0	10.80	10.80	10.84	10.80	11.02	73,226	794,911	10.856	7.315	7.315	7.342	7.315	7.464	108,118	7.3523	-1.82%
2019-08-12	0	11.00	11.00	11.18	11.00	11.30	119,246	1,326,472	11.124	7.450	7.450	7.572	7.450	7.653	176,066	7.5340	-2.65%
2019-08-09	0	11.30	11.30	11.40	11.28	11.40	67,326	761,177	11.306	7.653	7.653	7.721	7.640	7.721	99,406	7.6572	0.53%
2019-08-08	0	11.24	11.24	11.44	11.22	11.30	94,000	1,059,360	11.270	7.613	7.613	7.748	7.599	7.653	138,790	7.6328	0.54%
2019-08-07	0	11.18	11.18	11.24	10.98	11.20	147,226	1,631,621	11.082	7.572	7.572	7.613	7.437	7.586	217,378	7.5059	-0.18%
2019-08-06	0	11.20	11.18	11.34	10.88	11.28	122,000	1,354,480	11.102	7.586	7.572	7.680	7.369	7.640	180,132	7.5194	-0.71%
2019-08-05	0	11.28	11.26	11.30	11.22	11.50	79,226	903,004	11.398	7.640	7.626	7.653	7.599	7.789	116,977	7.7195	-3.75%
2019-08-02	0	11.72	11.72	11.74	11.64	11.86	75,226	883,172	11.740	7.938	7.938	7.951	7.884	8.033	111,071	7.9514	-1.18%
2019-08-01	0	11.86	11.84	11.92	11.86	12.02	55,226	656,986	11.896	8.033	8.019	8.073	8.033	8.141	81,541	8.0571	-0.34%
2019-07-31	0	11.90	11.90	12.08	11.90	12.28	49,226	589,331	11.972	8.060	8.060	8.182	8.060	8.317	72,682	8.1084	-1.65%
2019-07-30	0	12.10	12.10	12.14	12.06	12.10	13,185	159,101	12.067	8.195	8.195	8.222	8.168	8.195	19,468	8.1726	0.83%
2019-07-29	0	12.00	12.00	12.18	11.98	12.30	149,185	1,803,916	12.092	8.127	8.127	8.249	8.114	8.331	220,270	8.1895	-2.44%
2019-07-26	0	12.30	12.30	12.36	12.30	12.38	14,000	172,680	12.334	8.331	8.331	8.371	8.331	8.385	20,671	8.3538	0.00%
2019-07-25	0	12.30	12.30	12.32	12.30	12.34	16,000	196,960	12.310	8.331	8.331	8.344	8.331	8.358	23,624	8.3373	-0.65%
2019-07-24	0	12.38	12.22	12.38	12.22	12.40	42,000	516,600	12.300	8.385	8.276	8.385	8.276	8.398	62,013	8.3306	0.32%
2019-07-23	0	12.34	12.30	12.40	12.30	12.40	24,000	296,440	12.352	8.358	8.331	8.398	8.331	8.398	35,436	8.3655	0.00%
2019-07-22	0	12.34	12.32	12.36	12.34	12.44	32,000	396,160	12.380	8.358	8.344	8.371	8.358	8.425	47,248	8.3847	0.00%
2019-07-19	0	12.34	12.32	12.50	12.32	12.34	6,000	74,000	12.333	8.358	8.344	8.466	8.344	8.358	8,859	8.3531	0.33%
2019-07-18	0	12.30	12.30	12.44	12.30	12.44	108,050	1,340,250	12.404	8.331	8.331	8.425	8.331	8.425	159,535	8.4010	-0.97%
2019-07-17	0	12.42	12.40	12.52	-	-	0	0	-	8.412	8.398	8.480	-	-	0	-	0.00%
2019-07-16	0	12.42	12.40	12.48	12.40	12.50	118,000	1,467,960	12.440	8.412	8.398	8.452	8.398	8.466	174,226	8.4256	-0.48%
2019-07-15	0	12.48	12.32	12.48	12.32	12.48	40,000	495,960	12.399	8.452	8.344	8.452	8.344	8.452	59,060	8.3976	0.32%
2019-07-12	0	12.44	12.44	12.48	12.42	12.42	6,000	74,520	12.420	8.425	8.425	8.452	8.412	8.412	8,859	8.4118	0.48%
2019-07-11	0	12.38	12.38	12.46	12.38	12.42	56,580	701,390	12.396	8.385	8.385	8.439	8.385	8.412	83,540	8.3959	-1.28%
2019-07-10	0	12.54	12.36	12.54	12.48	12.56	12,530	156,599	12.498	8.493	8.371	8.493	8.452	8.507	18,500	8.4646	1.46%
2019-07-09	0	12.36	12.36	12.38	12.30	12.36	6,000	74,000	12.333	8.371	8.371	8.385	8.331	8.371	8,859	8.3531	0.82%
2019-07-08	0	12.26	12.26	12.44	12.24	12.60	65,191	804,425	12.340	8.303	8.303	8.425	8.290	8.534	96,254	8.3573	-1.45%
2019-07-05	0	12.44	12.44	12.50	12.44	12.66	23,735	295,979	12.470	8.425	8.425	8.466	8.425	8.574	35,045	8.4458	0.16%
2019-07-04	0	12.42	12.40	12.50	12.38	12.44	28,000	347,560	12.413	8.412	8.398	8.466	8.385	8.425	41,342	8.4070	-0.64%
2019-07-03	0	12.50	12.36	12.50	12.50	12.50	7,885	97,550	12.372	8.466	8.371	8.466	8.466	8.466	11,642	8.3790	0.81%
2019-07-02	0	12.40	12.40	12.48	12.40	12.48	62,185	772,279	12.419	8.398	8.398	8.452	8.398	8.452	91,816	8.4112	0.00%
2019-06-28	0	12.40	12.30	12.42	12.40	12.40	8,000	99,120	12.390	8.398	8.331	8.412	8.398	8.398	11,812	8.3915	0.00%
2019-06-27	0	12.40	12.36	12.42	12.32	12.40	40,000	494,880	12.372	8.398	8.371	8.412	8.344	8.398	59,060	8.3793	1.64%
2019-06-26	0	12.20	12.20	12.22	12.10	12.22	16,000	194,560	12.160	8.263	8.263	8.276	8.195	8.276	23,624	8.2357	-0.33%
2019-06-25	0	12.24	12.24	12.28	12.12	12.28	20,000	244,920	12.246	8.290	8.290	8.317	8.209	8.317	29,530	8.2940	-0.33%
2019-06-24	0	12.28	12.28	12.30	12.26	12.34	70,000	860,320	12.290	8.317	8.317	8.331	8.303	8.358	103,354	8.3240	0.16%
2019-06-21	0	12.26	12.02	12.06	12.06	12.40	96,000	1,178,960	12.281	8.303	8.141	8.168	8.168	8.398	141,743	8.3176	-0.16%
2019-06-20	0	12.28	12.28	12.38	12.18	12.38	104,000	1,277,440	12.283	8.317	8.317	8.385	8.249	8.385	153,555	8.3191	0.16%
2019-06-19	0	12.26	12.20	12.28	12.16	12.30	200,000	2,446,520	12.233	8.303	8.263	8.317	8.236	8.331	295,298	8.2849	0.82%
2019-06-18	0	12.16	12.14	12.16	12.16	12.24	14,000	171,080	12.220	8.236	8.222	8.236	8.236	8.290	20,671	8.2764	0.66%
2019-06-17	0	12.08	12.08	12.20	-	-	0	0	-	8.182	8.182	8.263	-	-	0	-	0.00%
2019-06-14	0	12.08	12.00	12.08	12.02	12.10	8,000	96,520	12.065	8.182	8.127	8.182	8.141	8.195	11,812	8.1714	0.50%
2019-06-13	0	12.02	12.06	12.14	11.84	12.02	84,000	1,004,280	11.956	8.141	8.168	8.222	8.019	8.141	124,025	8.0974	1.01%
2019-06-12	0	11.90	11.90	12.06	11.90	12.14	86,000	1,032,520	12.006	8.060	8.060	8.168	8.060	8.222	126,978	8.1315	-1.98%
2019-06-11	0	12.14	12.04	12.16	11.96	12.22	222,000	2,687,640	12.106	8.222	8.154	8.236	8.100	8.276	327,781	8.1995	0.66%
2019-06-10	0	12.06	12.02	12.10	12.00	12.10	48,937	589,446	12.045	8.168	8.141	8.195	8.127	8.195	72,255	8.1578	1.01%
2019-06-06	0	11.94	11.94	12.00	11.94	12.02	22,000	263,560	11.980	8.087	8.087	8.127	8.087	8.141	32,483	8.1138	0.00%
2019-06-05	0	11.94	11.92	12.06	11.94	12.08	28,000	336,080	12.003	8.087	8.073	8.168	8.087	8.182	41,342	8.1293	0.51%
2019-06-04	0	11.88	11.82	11.96	11.80	12.20	102,350	1,219,888	11.919	8.046	8.005	8.100	7.992	8.263	151,119	8.0724	-0.83%
2019-06-03	0	11.98	11.90	12.00	11.88	12.10	36,000	430,000	11.944	8.114	8.060	8.127	8.046	8.195	53,154	8.0897	0.00%
2019-05-31	0	11.98	11.92	12.10	11.98	12.16	52,000	626,400	12.046	8.114	8.073	8.195	8.114	8.236	76,778	8.1586	-0.66%
2019-05-30	0	12.06	12.08	12.20	12.04	12.20	60,000	727,760	12.129	8.168	8.182	8.263	8.154	8.263	88,590	8.2150	-0.50%
2019-05-29	0	12.12	12.12	12.14	12.06	12.38	133,952	1,623,907	12.123	8.209	8.209	8.222	8.168	8.385	197,779	8.2107	-0.66%
2019-05-28	0	12.20	12.20	12.28	12.18	12.28	26,000	317,520	12.212	8.263	8.263	8.317	8.249	8.317	38,389	8.2712	-0.65%
2019-05-27	0	12.28	12.12	12.28	12.10	12.36	85,942	1,050,137	12.219	8.317	8.209	8.317	8.195	8.371	126,893	8.2758	0.00%
2019-05-24	0	12.28	12.14	12.28	12.12	12.32	33,886	413,625	12.206	8.317	8.222	8.317	8.209	8.344	50,032	8.2671	1.49%
2019-05-23	0	12.10	12.08	12.18	12.04	12.26	133,886	1,625,469	12.141	8.195	8.182	8.249	8.154	8.303	197,682	8.2227	-2.58%
2019-05-22	0	12.42	12.42	12.48	12.42	12.52	67,886	845,075	12.448	8.412	8.412	8.452	8.412	8.480	100,233	8.4311	-0.16%
2019-05-21	0	12.44	12.40	12.54	12.44	12.54	59,886	748,386	12.497	8.425	8.398	8.493	8.425	8.493	88,421	8.4639	-0.16%
2019-05-20	0	12.46	12.40	12.46	12.44	12.60	149,886	1,877,544	12.526	8.439	8.398	8.439	8.425	8.534	221,306	8.4839	-1.11%
2019-05-17	0	13.08	13.08	13.28	13.06	13.58	152,000	2,015,560	13.260	8.534	8.534	8.664	8.521	8.860	232,976	8.6513	-1.51%
2019-05-16	0	13.28	13.22	13.40	13.28	13.40	16,000	213,960	13.373	8.664	8.625	8.743	8.664	8.743	24,524	8.7246	0.61%
2019-05-15	0	13.20	13.16	13.28	13.20	13.20	12,000	158,200	13.183	8.612	8.586	8.664	8.612	8.612	18,393	8.6012	1.38%
2019-05-14	0	13.02	12.96	13.08	12.98	13.12	45,160	587,677	13.013	8.495	8.455	8.534	8.468	8.560	69,219	8.4902	-0.61%
2019-05-10	0	13.10	12.92	13.20	12.80	13.42	255,685	3,332,454	13.033	8.547	8.429	8.612	8.351	8.756	391,899	8.5034	-0.61%
2019-05-09	0	13.18	13.14	13.38	13.10	13.66	75,685	1,005,128	13.280	8.599	8.573	8.729	8.547	8.912	116,005	8.6645	-3.65%
2019-05-08	0	13.68	13.30	13.66	13.38	13.68	71,685	964,625	13.456	8.925	8.677	8.912	8.729	8.925	109,874	8.7793	1.03%
2019-05-07	0	13.54	13.48	13.68	13.48	13.60	48,000	649,600	13.533	8.834	8.795	8.925	8.795	8.873	73,571	8.8295	0.00%
2019-05-06	0	13.54	13.50	13.54	13.46	13.54	63,685	859,677	13.499	8.834	8.808	8.834	8.782	8.834	97,613	8.8070	-1.31%
2019-05-03	0	13.72	13.68	13.72	13.72	13.72	10,000	137,200	13.720	8.951	8.925	8.951	8.951	8.951	15,327	8.9513	0.00%
2019-05-02	0	13.72	13.68	13.72	13.62	13.78	32,000	438,520	13.704	8.951	8.925	8.951	8.886	8.990	49,048	8.9407	0.29%
2019-04-30	0	13.68	13.60	13.68	13.52	13.68	14,000	190,080	13.577	8.925	8.873	8.925	8.821	8.925	21,458	8.8581	1.18%
2019-04-29	0	13.52	13.52	13.60	13.52	13.52	6,000	81,120	13.520	8.821	8.821	8.873	8.821	8.821	9,196	8.8208	0.15%
2019-04-26	0	13.50	13.50	13.70	13.50	13.50	2,000	27,000	13.500	8.808	8.808	8.938	8.808	8.808	3,065	8.8078	-0.44%
2019-04-25	0	13.56	13.52	13.66	13.50	13.60	46,000	622,800	13.539	8.847	8.821	8.912	8.808	8.873	70,506	8.8333	0.44%
2019-04-24	0	13.50	13.52	13.72	13.46	13.68	138,000	1,868,000	13.536	8.808	8.821	8.951	8.782	8.925	211,518	8.8314	-0.15%
2019-04-23	0	13.52	13.50	13.80	13.50	13.96	88,000	1,209,480	13.744	8.821	8.808	9.003	8.808	9.108	134,881	8.9670	-1.31%
2019-04-18	0	13.70	13.56	13.70	13.54	13.70	52,000	705,200	13.562	8.938	8.847	8.938	8.834	8.938	79,702	8.8479	1.18%
2019-04-17	0	13.54	13.52	13.68	13.50	13.80	102,000	1,386,640	13.595	8.834	8.821	8.925	8.808	9.003	156,339	8.8694	-1.02%
2019-04-16	0	13.68	13.66	13.70	13.66	13.70	28,000	383,040	13.680	8.925	8.912	8.938	8.912	8.938	42,917	8.9252	1.18%
2019-04-15	0	13.52	13.48	13.66	13.52	13.70	110,000	1,501,040	13.646	8.821	8.795	8.912	8.821	8.938	168,601	8.9029	-1.17%
2019-04-12	0	13.68	13.66	13.70	13.56	13.68	76,000	1,037,640	13.653	8.925	8.912	8.938	8.847	8.925	116,488	8.9077	-0.15%
2019-04-11	0	13.70	13.68	13.70	13.68	13.72	46,000	630,360	13.703	8.938	8.925	8.938	8.925	8.951	70,506	8.9405	0.29%
2019-04-10	0	13.66	13.66	13.72	13.64	13.78	78,000	1,067,200	13.682	8.912	8.912	8.951	8.899	8.990	119,554	8.9265	-0.29%
2019-04-09	0	13.70	13.66	13.72	13.64	13.88	52,000	711,560	13.684	8.938	8.912	8.951	8.899	9.056	79,702	8.9277	-0.44%
2019-04-08	0	13.76	13.76	13.82	13.76	13.88	16,000	221,280	13.830	8.977	8.977	9.017	8.977	9.056	24,524	9.0231	-0.15%
2019-04-04	0	13.78	13.76	13.80	13.72	14.00	126,000	1,741,040	13.818	8.990	8.977	9.003	8.951	9.134	193,125	9.0151	-0.14%
2019-04-03	0	13.80	13.74	13.86	13.78	13.88	59,479	821,552	13.812	9.003	8.964	9.043	8.990	9.056	91,166	9.0116	-0.58%
2019-04-02	0	13.88	13.84	13.88	13.82	13.90	42,000	582,240	13.863	9.056	9.030	9.056	9.017	9.069	64,375	9.0445	-0.14%
2019-04-01	0	13.90	13.90	13.92	13.88	14.00	172,000	2,397,360	13.938	9.069	9.069	9.082	9.056	9.134	263,631	9.0936	0.14%
2019-03-29	0	13.88	13.84	13.88	13.80	13.94	112,000	1,553,920	13.874	9.056	9.030	9.056	9.003	9.095	171,667	9.0520	0.58%
2019-03-28	0	13.80	13.78	13.80	13.74	13.80	70,580	972,442	13.778	9.003	8.990	9.003	8.964	9.003	108,181	8.9890	0.00%
2019-03-27	0	13.80	13.76	13.80	13.66	13.86	73,200	1,008,392	13.776	9.003	8.977	9.003	8.912	9.043	112,197	8.9877	1.32%
2019-03-26	0	13.62	13.62	13.78	13.48	13.68	50,000	682,920	13.658	8.886	8.886	8.990	8.795	8.925	76,637	8.9111	-0.44%
2019-03-25	0	13.68	13.64	13.68	13.46	13.74	94,000	1,281,480	13.633	8.925	8.899	8.925	8.782	8.964	144,078	8.8944	-0.29%
2019-03-22	0	13.72	13.68	13.82	13.60	13.86	50,560	695,409	13.754	8.951	8.925	9.017	8.873	9.043	77,495	8.9736	0.88%
2019-03-21	0	13.60	13.58	13.68	13.50	13.90	208,000	2,849,560	13.700	8.873	8.860	8.925	8.808	9.069	318,810	8.9381	-2.16%
2019-03-20	0	13.90	13.82	13.94	13.82	13.96	142,000	1,976,200	13.917	9.069	9.017	9.095	9.017	9.108	217,649	9.0798	0.43%
2019-03-19	0	13.84	13.64	13.84	13.80	14.00	130,000	1,803,760	13.875	9.030	8.899	9.030	9.003	9.134	199,256	9.0525	-0.86%
2019-03-18	0	13.96	13.92	13.96	13.46	13.96	452,000	6,275,440	13.884	9.108	9.082	9.108	8.782	9.108	692,798	9.0581	4.80%
2019-03-15	0	13.32	13.46	14.00	13.18	14.00	2,726,322	36,399,489	13.351	8.690	8.782	9.134	8.599	9.134	4,178,741	8.7106	2.62%
2019-03-14	0	12.98	12.86	12.98	12.76	13.10	376,000	4,843,040	12.880	8.468	8.390	8.468	8.325	8.547	576,310	8.4035	1.72%
2019-03-13	0	12.76	12.74	12.76	12.72	12.80	242,800	3,098,352	12.761	8.325	8.312	8.325	8.299	8.351	372,149	8.3256	0.63%
2019-03-12	0	12.68	12.66	12.68	12.66	12.76	186,000	2,364,560	12.713	8.273	8.260	8.273	8.260	8.325	285,090	8.2941	0.32%
2019-03-11	0	12.64	12.64	12.68	12.62	12.68	236,000	2,987,960	12.661	8.247	8.247	8.273	8.234	8.273	361,727	8.2603	-0.63%
2019-03-08	0	12.72	12.62	12.72	12.58	12.88	616,100	7,802,904	12.665	8.299	8.234	8.299	8.208	8.403	944,321	8.2630	1.27%
2019-03-07	0	12.56	12.52	12.56	12.52	12.72	164,000	2,063,440	12.582	8.194	8.168	8.194	8.168	8.299	251,369	8.2088	-0.48%
2019-03-06	0	12.62	12.58	12.62	12.52	12.72	158,000	1,992,200	12.609	8.234	8.208	8.234	8.168	8.299	242,173	8.2264	0.32%
2019-03-05	0	12.58	12.58	12.62	12.58	12.66	112,000	1,413,260	12.618	8.208	8.208	8.234	8.208	8.260	171,667	8.2326	-0.63%
2019-03-04	0	12.66	12.54	12.66	12.50	12.70	188,000	2,369,640	12.604	8.260	8.181	8.260	8.155	8.286	288,155	8.2235	0.48%
2019-03-01	0	12.60	12.56	12.60	12.60	12.72	54,000	682,200	12.633	8.221	8.194	8.221	8.221	8.299	82,768	8.2423	-0.47%
2019-02-28	0	12.66	12.52	12.66	12.60	12.76	82,000	1,037,080	12.647	8.260	8.168	8.260	8.221	8.325	125,685	8.2514	0.48%
2019-02-27	0	12.60	12.52	12.60	12.54	12.78	235,920	2,985,004	12.653	8.221	8.168	8.221	8.181	8.338	361,604	8.2549	-0.32%
2019-02-26	0	12.64	12.62	12.64	12.58	12.66	210,000	2,652,240	12.630	8.247	8.234	8.247	8.208	8.260	321,875	8.2400	0.64%
2019-02-25	0	12.56	12.54	12.56	12.54	12.60	296,000	3,717,380	12.559	8.194	8.181	8.194	8.181	8.221	453,691	8.1936	0.64%
2019-02-22	0	12.48	12.46	12.48	12.48	12.52	56,000	699,040	12.483	8.142	8.129	8.142	8.142	8.168	85,833	8.1441	0.00%
2019-02-21	0	12.48	12.46	12.48	12.48	12.50	136,000	1,697,560	12.482	8.142	8.129	8.142	8.142	8.155	208,453	8.1436	0.32%
2019-02-20	0	12.44	12.38	12.44	12.40	12.46	350,000	4,342,040	12.406	8.116	8.077	8.116	8.090	8.129	536,459	8.0939	0.48%
2019-02-19	0	12.38	12.36	12.38	12.34	12.40	341,662	4,218,682	12.348	8.077	8.064	8.077	8.051	8.090	523,679	8.0559	0.16%
2019-02-18	0	12.36	12.34	12.36	12.34	12.36	96,000	1,185,240	12.346	8.064	8.051	8.064	8.051	8.064	147,143	8.0550	0.82%
2019-02-15	0	12.26	12.26	12.28	12.26	12.32	322,000	3,956,920	12.289	7.999	7.999	8.012	7.999	8.038	493,542	8.0174	-0.49%
2019-02-14	0	12.32	12.30	12.32	12.30	12.34	276,000	3,398,320	12.313	8.038	8.025	8.038	8.025	8.051	423,036	8.0332	0.16%
2019-02-13	0	12.30	12.30	12.32	12.30	12.40	260,000	3,204,680	12.326	8.025	8.025	8.038	8.025	8.090	398,512	8.0416	-0.16%
2019-02-12	0	12.32	12.28	12.32	12.30	12.32	108,000	1,329,320	12.309	8.038	8.012	8.038	8.025	8.038	165,536	8.0304	0.49%
2019-02-11	0	12.26	12.24	12.28	12.22	12.28	422,000	5,170,600	12.253	7.999	7.986	8.012	7.973	8.012	646,816	7.9939	0.33%
2019-02-08	0	12.22	12.16	12.24	12.12	12.22	275,130	3,352,090	12.184	7.973	7.934	7.986	7.907	7.973	421,703	7.9489	0.49%
2019-02-04	0	12.16	12.14	12.16	12.12	12.16	36,000	437,160	12.143	7.934	7.920	7.934	7.907	7.934	55,179	7.9226	-0.33%
2019-02-01	0	12.20	12.14	12.20	12.10	12.20	42,000	510,440	12.153	7.960	7.920	7.960	7.894	7.960	64,375	7.9292	0.99%
2019-01-31	0	12.08	12.08	12.10	12.06	12.18	236,000	2,860,280	12.120	7.881	7.881	7.894	7.868	7.947	361,727	7.9073	0.00%
2019-01-30	0	12.08	12.08	12.10	12.04	12.10	54,000	651,920	12.073	7.881	7.881	7.894	7.855	7.894	82,768	7.8765	-0.17%
2019-01-29	0	12.10	12.06	12.10	12.06	12.10	10,000	120,720	12.072	7.894	7.868	7.894	7.868	7.894	15,327	7.8761	0.33%
2019-01-28	0	12.06	12.04	12.08	12.06	12.12	34,000	411,280	12.096	7.868	7.855	7.881	7.868	7.907	52,113	7.8921	0.00%
2019-01-25	0	12.06	12.02	12.06	12.00	12.10	132,000	1,591,360	12.056	7.868	7.842	7.868	7.829	7.894	202,322	7.8655	1.17%
2019-01-24	0	11.92	11.92	11.98	11.74	12.00	196,000	2,335,320	11.915	7.777	7.777	7.816	7.659	7.829	300,417	7.7736	0.00%
2019-01-23	0	11.92	11.90	11.94	11.80	12.00	113,496	1,352,902	11.920	7.777	7.764	7.790	7.699	7.829	173,960	7.7771	-0.83%
2019-01-22	0	12.02	11.96	12.02	11.96	12.02	20,000	240,000	12.000	7.842	7.803	7.842	7.803	7.842	30,655	7.8291	-0.33%
2019-01-21	0	12.06	12.04	12.08	12.06	12.06	58,000	699,480	12.060	7.868	7.855	7.881	7.868	7.868	88,899	7.8683	0.00%
2019-01-18	0	12.06	12.00	12.06	12.00	12.10	140,000	1,685,880	12.042	7.868	7.829	7.868	7.829	7.894	214,584	7.8565	0.50%
2019-01-17	0	12.00	12.00	12.04	12.00	12.04	52,000	624,400	12.008	7.829	7.829	7.855	7.829	7.855	79,702	7.8341	-0.17%
2019-01-16	0	12.02	12.02	12.04	12.02	12.08	36,000	433,200	12.033	7.842	7.842	7.855	7.842	7.881	55,179	7.8509	0.17%
2019-01-15	0	12.00	12.00	12.02	11.96	12.04	64,000	767,960	11.999	7.829	7.829	7.842	7.803	7.855	98,095	7.8287	0.17%
2019-01-14	0	11.98	11.96	11.98	11.96	12.00	36,000	431,520	11.987	7.816	7.803	7.816	7.803	7.829	55,179	7.8204	-0.17%
2019-01-11	0	12.00	12.00	12.08	12.00	12.08	32,000	385,000	12.031	7.829	7.829	7.881	7.829	7.881	49,048	7.8495	-0.17%
2019-01-10	0	12.02	11.98	12.02	11.96	12.02	10,000	119,880	11.988	7.842	7.816	7.842	7.803	7.842	15,327	7.8213	0.33%
2019-01-09	0	11.98	11.94	12.00	11.92	12.04	70,000	839,320	11.990	7.816	7.790	7.829	7.777	7.855	107,292	7.8228	0.00%
2019-01-08	0	11.98	11.98	12.02	11.96	12.02	114,000	1,367,200	11.993	7.816	7.816	7.842	7.803	7.842	174,732	7.8245	0.17%
2019-01-07	0	11.96	11.96	12.00	11.96	12.00	34,000	407,840	11.995	7.803	7.803	7.829	7.803	7.829	52,113	7.8260	0.00%
2019-01-04	0	11.96	11.86	11.96	11.66	11.96	68,000	801,160	11.782	7.803	7.738	7.803	7.607	7.803	104,226	7.6867	0.67%
2019-01-03	0	11.88	11.88	11.98	11.88	11.88	2,000	23,760	11.880	7.751	7.751	7.816	7.751	7.751	3,065	7.7508	-0.17%
2019-01-02	0	11.90	11.90	11.92	11.90	12.02	60,000	717,760	11.963	7.764	7.764	7.777	7.764	7.842	91,964	7.8048	-2.14%
2018-12-31	0	12.16	12.08	12.28	12.08	12.24	34,000	412,920	12.145	7.934	7.881	8.012	7.881	7.986	52,113	7.9235	0.50%
2018-12-28	0	12.10	12.04	12.18	12.10	12.20	28,493	347,234	12.187	7.894	7.855	7.947	7.894	7.960	43,672	7.9509	-0.82%
2018-12-27	0	12.20	12.02	12.22	12.20	12.26	28,770	351,169	12.206	7.960	7.842	7.973	7.960	7.999	44,097	7.9636	-0.49%
2018-12-24	0	12.26	12.12	12.30	12.06	12.40	248,000	3,017,240	12.166	7.999	7.907	8.025	7.868	8.090	380,119	7.9376	0.99%
2018-12-21	0	12.14	12.00	12.18	12.14	12.18	18,000	218,920	12.162	7.920	7.829	7.947	7.920	7.947	27,589	7.9350	0.33%
2018-12-20	0	12.10	12.00	12.10	12.04	12.24	24,000	290,560	12.107	7.894	7.829	7.894	7.855	7.986	36,786	7.8987	-0.66%
2018-12-19	0	12.18	12.12	12.22	12.18	12.24	56,000	683,080	12.198	7.947	7.907	7.973	7.947	7.986	85,833	7.9582	0.00%
2018-12-18	0	12.18	12.14	12.18	12.04	12.26	64,000	777,120	12.143	7.947	7.920	7.947	7.855	7.999	98,095	7.9221	-0.16%
2018-12-17	0	12.20	12.04	12.20	12.00	12.20	194,000	2,337,840	12.051	7.960	7.855	7.960	7.829	7.960	297,351	7.8622	1.84%
2018-12-14	0	11.98	11.90	12.00	11.92	12.16	178,000	2,143,888	12.044	7.816	7.764	7.829	7.777	7.934	272,828	7.8580	-1.64%
2018-12-13	0	12.18	12.08	12.18	11.98	12.18	188,000	2,265,320	12.050	7.947	7.881	7.947	7.816	7.947	288,155	7.8615	2.70%
2018-12-12	0	11.86	11.84	11.98	11.86	12.00	136,000	1,621,000	11.919	7.738	7.725	7.816	7.738	7.829	208,453	7.7763	0.17%
2018-12-11	0	11.84	11.84	11.96	11.84	11.96	132,000	1,572,200	11.911	7.725	7.725	7.803	7.725	7.803	202,322	7.7708	-0.50%
2018-12-10	0	11.90	11.82	11.90	11.72	12.00	338,000	4,015,960	11.882	7.764	7.712	7.764	7.646	7.829	518,066	7.7518	2.23%
2018-12-07	0	11.64	11.62	11.68	11.54	11.74	142,000	1,659,080	11.684	7.594	7.581	7.620	7.529	7.659	217,649	7.6227	-1.02%
2018-12-06	0	11.76	11.72	11.82	11.72	11.90	78,000	918,520	11.776	7.673	7.646	7.712	7.646	7.764	119,554	7.6829	-0.68%
2018-12-05	0	11.84	11.80	11.84	11.72	11.88	141,337	1,668,870	11.808	7.725	7.699	7.725	7.646	7.751	216,633	7.7037	-0.50%
2018-12-04	0	11.90	11.80	11.90	11.84	11.96	52,000	618,960	11.903	7.764	7.699	7.764	7.725	7.803	79,702	7.7659	-0.50%
2018-12-03	0	11.96	11.84	11.96	11.66	11.98	403,000	4,824,707	11.972	7.803	7.725	7.803	7.607	7.816	617,694	7.8108	1.87%
2018-11-30	0	11.74	11.74	11.90	11.22	11.90	1,809,000	20,891,880	11.549	7.659	7.659	7.764	7.320	7.764	2,772,726	7.5348	5.77%
2018-11-29	0	11.10	11.08	11.22	11.08	11.24	600,078	6,661,104	11.100	7.242	7.229	7.320	7.229	7.333	919,763	7.2422	0.18%
2018-11-28	0	11.08	11.08	11.20	11.06	11.16	630,000	6,991,680	11.098	7.229	7.229	7.307	7.216	7.281	965,626	7.2406	-1.07%
2018-11-27	0	11.20	11.08	11.20	11.04	11.20	484,000	5,357,080	11.068	7.307	7.229	7.307	7.203	7.307	741,846	7.2213	1.27%
2018-11-26	0	11.06	11.02	11.08	11.02	11.18	322,000	3,581,480	11.123	7.216	7.190	7.229	7.190	7.294	493,542	7.2567	0.00%
2018-11-23	0	11.06	11.06	11.08	11.06	11.10	128,000	1,418,120	11.079	7.216	7.216	7.229	7.216	7.242	196,191	7.2283	0.00%
2018-11-22	0	11.06	11.04	11.08	11.04	11.18	232,660	2,576,553	11.074	7.216	7.203	7.229	7.203	7.294	356,607	7.2252	-0.18%
2018-11-21	0	11.08	11.08	11.10	11.00	11.10	474,000	5,241,807	11.059	7.229	7.229	7.242	7.177	7.242	726,519	7.2150	0.00%
2018-11-20	0	11.08	11.06	11.10	11.02	11.18	290,000	3,224,120	11.118	7.229	7.216	7.242	7.190	7.294	444,494	7.2535	-1.25%
2018-11-19	0	11.22	11.20	11.22	11.16	11.22	386,000	4,321,600	11.196	7.320	7.307	7.320	7.281	7.320	591,637	7.3045	0.18%
2018-11-16	0	11.20	11.18	11.20	11.16	11.32	175,301	1,961,241	11.188	7.307	7.294	7.307	7.281	7.385	268,691	7.2992	0.18%
2018-11-15	0	11.18	11.18	11.20	11.12	11.24	550,000	6,155,680	11.192	7.294	7.294	7.307	7.255	7.333	843,007	7.3021	-0.18%
2018-11-14	0	11.20	11.20	11.22	11.20	11.30	514,000	5,790,760	11.266	7.307	7.307	7.320	7.307	7.372	787,828	7.3503	-2.44%
2018-11-13	0	11.48	11.38	11.48	11.38	11.48	50,000	570,000	11.400	7.490	7.425	7.490	7.425	7.490	76,637	7.4377	-0.52%
2018-11-12	0	11.54	11.52	11.54	11.50	11.56	314,000	3,617,320	11.520	7.529	7.516	7.529	7.503	7.542	481,280	7.5160	-0.35%
2018-11-09	0	11.58	11.50	11.58	11.60	11.60	4,000	46,400	11.600	7.555	7.503	7.555	7.568	7.568	6,131	7.5681	-0.17%
2018-11-08	0	11.60	11.42	11.60	11.60	11.60	4,000	46,192	11.548	7.568	7.451	7.568	7.568	7.568	6,131	7.5342	-0.17%
2018-11-07	0	11.62	11.46	11.62	11.38	11.62	20,000	229,920	11.496	7.581	7.477	7.581	7.425	7.581	30,655	7.5003	1.75%
2018-11-06	0	11.42	11.42	11.44	11.42	11.62	22,000	251,680	11.440	7.451	7.451	7.464	7.451	7.581	33,720	7.4638	0.18%
2018-11-05	0	11.40	11.38	11.60	11.38	11.42	166,000	1,892,360	11.400	7.438	7.425	7.568	7.425	7.451	254,435	7.4375	-0.87%
2018-11-02	0	11.50	11.50	11.60	11.48	11.64	60,000	693,800	11.563	7.503	7.503	7.568	7.490	7.594	91,964	7.5442	1.41%
2018-11-01	0	11.34	11.34	11.36	11.32	11.36	8,000	90,680	11.335	7.399	7.399	7.412	7.385	7.412	12,262	7.3953	0.18%
2018-10-31	0	11.32	11.32	11.48	11.32	11.46	20,000	226,786	11.339	7.385	7.385	7.490	7.385	7.477	30,655	7.3981	0.18%
2018-10-30	0	11.30	11.30	11.46	11.26	11.46	26,000	296,652	11.410	7.372	7.372	7.477	7.346	7.477	39,851	7.4440	0.00%
2018-10-29	0	11.30	11.16	11.40	11.30	11.38	14,380	162,861	11.326	7.372	7.281	7.438	7.372	7.425	22,041	7.3891	0.53%
2018-10-26	0	11.24	11.08	11.30	11.24	11.30	16,000	180,200	11.263	7.333	7.229	7.372	7.333	7.372	24,524	7.3480	0.18%
2018-10-25	0	11.22	11.20	11.24	11.10	11.30	202,000	2,267,720	11.226	7.320	7.307	7.333	7.242	7.372	309,613	7.3244	-2.26%
2018-10-24	0	11.48	11.46	11.64	11.46	11.48	26,000	298,360	11.475	7.490	7.477	7.594	7.477	7.490	39,851	7.4868	-0.17%
2018-10-23	0	11.50	11.50	11.62	11.50	11.50	358,010	4,117,117	11.500	7.503	7.503	7.581	7.503	7.503	548,736	7.5029	-1.03%
2018-10-22	0	11.62	11.60	11.70	11.54	11.70	58,000	672,360	11.592	7.581	7.568	7.633	7.529	7.633	88,899	7.5632	0.35%
2018-10-19	0	11.58	11.52	11.58	11.60	11.60	4,000	46,400	11.600	7.555	7.516	7.555	7.568	7.568	6,131	7.5681	-0.69%
2018-10-18	0	11.66	11.52	11.66	11.50	11.70	101,300	1,168,177	11.532	7.607	7.516	7.607	7.503	7.633	155,267	7.5237	-0.34%
2018-10-16	0	11.70	11.54	11.70	11.50	11.70	71,496	828,673	11.590	7.633	7.529	7.633	7.503	7.633	109,585	7.5619	1.56%
2018-10-15	0	11.52	11.52	11.60	11.50	11.50	2,000	23,000	11.500	7.516	7.516	7.568	7.503	7.503	3,065	7.5029	0.17%
2018-10-12	0	11.50	11.50	11.56	11.30	11.50	112,800	1,293,864	11.470	7.503	7.503	7.542	7.372	7.503	172,893	7.4836	0.00%
2018-10-11	0	11.50	11.50	11.62	11.50	11.58	174,000	2,005,080	11.523	7.503	7.503	7.581	7.503	7.555	266,697	7.5182	-1.88%
2018-10-10	0	11.72	11.62	11.78	11.62	11.72	8,000	93,160	11.645	7.646	7.581	7.686	7.581	7.646	12,262	7.5975	0.00%
2018-10-09	0	11.72	11.70	11.78	11.70	11.80	48,000	563,240	11.734	7.646	7.633	7.686	7.633	7.699	73,571	7.6557	0.17%
2018-10-08	0	11.70	11.56	11.74	11.70	11.92	64,001	762,052	11.907	7.633	7.542	7.659	7.633	7.777	98,097	7.7684	-1.85%
2018-10-05	0	11.92	11.92	11.94	11.92	11.92	68,000	810,560	11.920	7.777	7.777	7.790	7.777	7.777	104,226	7.7769	0.00%
2018-10-04	0	11.92	11.92	11.94	11.88	11.94	126,000	1,500,640	11.910	7.777	7.777	7.790	7.751	7.790	193,125	7.7703	0.34%
2018-10-03	0	11.88	11.88	11.94	11.84	11.84	10,000	118,400	11.840	7.751	7.751	7.790	7.725	7.725	15,327	7.7247	0.34%
2018-10-02	0	11.84	11.84	11.92	11.84	11.92	170,078	2,015,285	11.849	7.725	7.725	7.777	7.725	7.777	260,685	7.7307	-0.50%
2018-09-28	0	11.90	11.80	11.90	11.70	11.92	84,000	988,760	11.771	7.764	7.699	7.764	7.633	7.777	128,750	7.6797	1.71%
2018-09-27	0	11.70	11.70	11.78	11.70	11.80	28,000	327,960	11.713	7.633	7.633	7.686	7.633	7.699	42,917	7.6418	0.52%
2018-09-26	0	11.64	11.64	11.70	11.64	11.78	58,000	678,600	11.700	7.594	7.594	7.633	7.594	7.686	88,899	7.6334	-0.34%
2018-09-24	0	11.68	11.64	11.74	11.68	11.78	94,000	1,106,480	11.771	7.620	7.594	7.659	7.620	7.686	144,078	7.6798	-0.85%
2018-09-21	0	11.78	11.72	11.78	11.68	12.16	490,000	5,816,720	11.871	7.686	7.646	7.686	7.620	7.934	751,042	7.7449	0.51%
2018-09-20	0	11.72	11.72	11.74	11.72	11.74	4,666	54,645	11.711	7.646	7.646	7.659	7.646	7.659	7,152	7.6408	0.17%
2018-09-19	0	11.70	11.70	11.72	11.68	11.80	60,000	702,280	11.705	7.633	7.633	7.646	7.620	7.699	91,964	7.6364	0.86%
2018-09-18	0	11.60	11.60	11.66	11.54	11.70	128,000	1,485,920	11.609	7.568	7.568	7.607	7.529	7.633	196,191	7.5739	-0.51%
2018-09-17	0	11.66	11.64	11.66	11.64	11.78	24,000	282,160	11.757	7.607	7.594	7.607	7.594	7.686	36,786	7.6704	-0.17%
2018-09-14	0	11.68	11.66	11.68	-	-	0	0	-	7.620	7.607	7.620	-	-	0	-	0.00%
2018-09-13	0	11.68	11.66	11.68	11.64	11.74	60,000	699,720	11.662	7.620	7.607	7.620	7.594	7.659	91,964	7.6086	0.69%
2018-09-12	0	11.60	11.54	11.60	11.54	11.60	46,800	541,296	11.566	7.568	7.529	7.568	7.529	7.568	71,732	7.5461	0.00%
2018-09-11	0	11.60	11.50	11.60	11.50	11.64	56,000	649,400	11.596	7.568	7.503	7.568	7.503	7.594	85,833	7.5658	0.00%
2018-09-10	0	11.60	11.60	11.64	11.60	11.78	88,000	1,030,546	11.711	7.568	7.568	7.594	7.568	7.686	134,881	7.6404	-1.69%
2018-09-07	0	11.80	11.74	11.86	11.74	11.96	54,000	639,160	11.836	7.699	7.659	7.738	7.659	7.803	82,768	7.7223	0.34%
2018-09-06	0	11.76	11.70	11.76	11.70	11.76	236,480	2,773,201	11.727	7.673	7.633	7.673	7.633	7.673	362,462	7.6510	0.17%
2018-09-05	0	11.74	11.74	11.76	11.72	11.90	148,000	1,741,360	11.766	7.659	7.659	7.673	7.646	7.764	226,845	7.6764	-0.34%
2018-09-04	0	11.78	11.76	11.80	11.74	11.80	170,000	2,002,760	11.781	7.686	7.673	7.699	7.659	7.699	260,566	7.6862	0.34%
2018-09-03	0	11.74	11.74	11.80	11.74	11.84	126,400	1,490,044	11.788	7.659	7.659	7.699	7.659	7.725	193,738	7.6910	-1.18%
2018-08-31	0	11.88	11.84	11.94	11.82	12.20	242,000	2,895,560	11.965	7.751	7.725	7.790	7.712	7.960	370,923	7.8064	-1.82%
2018-08-30	0	12.32	12.32	12.42	12.32	12.42	42,000	518,360	12.342	7.894	7.894	7.958	7.894	7.958	65,546	7.9084	-0.16%
2018-08-29	0	12.34	12.34	12.38	12.26	12.44	76,000	939,000	12.355	7.907	7.907	7.933	7.856	7.971	118,606	7.9170	-0.48%
2018-08-28	0	12.40	12.40	12.44	12.36	12.44	46,000	571,280	12.419	7.946	7.946	7.971	7.920	7.971	71,788	7.9579	0.00%
2018-08-27	0	12.40	12.38	12.42	12.38	12.40	114,684	1,420,281	12.384	7.946	7.933	7.958	7.933	7.946	178,977	7.9356	1.47%
2018-08-24	0	12.22	12.22	12.34	12.18	12.50	81,980	1,007,719	12.292	7.830	7.830	7.907	7.805	8.010	127,939	7.8766	-1.93%
2018-08-23	0	12.46	12.34	12.46	12.46	12.46	4,000	49,712	12.428	7.984	7.907	7.984	7.984	7.984	6,242	7.9636	0.00%
2018-08-22	0	12.46	12.38	12.46	12.34	12.46	22,000	272,720	12.396	7.984	7.933	7.984	7.907	7.984	34,333	7.9433	0.16%
2018-08-21	0	12.44	12.38	12.44	12.38	12.46	110,000	1,365,840	12.417	7.971	7.933	7.971	7.933	7.984	171,667	7.9563	-0.16%
2018-08-20	0	12.46	12.38	12.46	12.10	12.50	60,000	739,320	12.322	7.984	7.933	7.984	7.753	8.010	93,636	7.8956	0.48%
2018-08-17	0	12.40	12.34	12.42	12.32	12.46	36,000	446,200	12.394	7.946	7.907	7.958	7.894	7.984	56,182	7.9421	0.98%
2018-08-16	0	12.28	12.28	12.38	12.28	12.56	66,000	813,080	12.319	7.869	7.869	7.933	7.869	8.048	103,000	7.8940	-0.65%
2018-08-15	0	12.36	12.28	12.36	12.24	12.40	142,000	1,749,760	12.322	7.920	7.869	7.920	7.843	7.946	221,606	7.8958	-0.64%
2018-08-14	0	12.44	12.40	12.46	12.44	12.46	4,000	49,800	12.450	7.971	7.946	7.984	7.971	7.984	6,242	7.9777	0.32%
2018-08-13	0	12.40	12.40	12.42	12.40	12.42	26,000	322,646	12.409	7.946	7.946	7.958	7.946	7.958	40,576	7.9517	-0.80%
2018-08-10	0	12.50	12.46	12.50	12.48	12.52	60,000	750,200	12.503	8.010	7.984	8.010	7.997	8.023	93,636	8.0118	-0.48%
2018-08-09	0	12.56	12.50	12.56	12.40	12.58	136,000	1,701,440	12.511	8.048	8.010	8.048	7.946	8.061	212,243	8.0165	2.28%
2018-08-08	0	12.28	12.28	12.32	12.28	12.48	72,000	888,840	12.345	7.869	7.869	7.894	7.869	7.997	112,364	7.9104	0.49%
2018-08-07	0	12.22	12.32	12.34	12.20	12.32	90,000	1,100,760	12.231	7.830	7.894	7.907	7.817	7.894	140,455	7.8371	-0.49%
2018-08-06	0	12.28	12.20	12.28	12.22	12.34	32,000	393,320	12.291	7.869	7.817	7.869	7.830	7.907	49,939	7.8759	-0.65%
2018-08-03	0	12.36	12.22	12.36	12.20	12.36	18,000	220,760	12.264	7.920	7.830	7.920	7.817	7.920	28,091	7.8588	0.49%
2018-08-02	0	12.30	12.28	12.40	12.28	12.40	40,000	493,120	12.328	7.882	7.869	7.946	7.869	7.946	62,424	7.8995	-0.81%
2018-08-01	0	12.40	12.40	12.50	12.26	12.40	42,000	520,520	12.393	7.946	7.946	8.010	7.856	7.946	65,546	7.9414	0.00%
2018-07-31	0	12.40	12.40	12.44	12.40	12.42	50,000	620,080	12.402	7.946	7.946	7.971	7.946	7.958	78,030	7.9466	0.00%
2018-07-30	0	12.40	12.40	12.44	12.40	12.40	68,000	843,200	12.400	7.946	7.946	7.971	7.946	7.946	106,121	7.9456	0.00%
2018-07-27	0	12.40	12.34	12.40	12.40	12.40	4,000	49,600	12.400	7.946	7.907	7.946	7.946	7.946	6,242	7.9456	0.00%
2018-07-26	0	12.40	12.30	12.40	12.30	12.42	26,000	320,680	12.334	7.946	7.882	7.946	7.882	7.958	40,576	7.9032	0.00%
2018-07-25	0	12.40	12.40	12.44	12.40	12.42	50,000	620,080	12.402	7.946	7.946	7.971	7.946	7.958	78,030	7.9466	0.16%
2018-07-24	0	12.38	12.28	12.38	12.34	12.38	22,000	271,880	12.358	7.933	7.869	7.933	7.907	7.933	34,333	7.9188	0.49%
2018-07-23	0	12.32	12.26	12.32	12.26	12.38	40,000	492,960	12.324	7.894	7.856	7.894	7.856	7.933	62,424	7.8969	-0.48%
2018-07-20	0	12.38	12.32	12.38	12.32	12.44	10,000	123,800	12.380	7.933	7.894	7.933	7.894	7.971	15,606	7.9328	-0.16%
2018-07-19	0	12.40	12.30	12.40	12.30	12.52	126,000	1,564,640	12.418	7.946	7.882	7.946	7.882	8.023	196,637	7.9570	0.81%
2018-07-18	0	12.30	12.28	12.30	12.14	12.30	60,400	741,544	12.277	7.882	7.869	7.882	7.779	7.882	94,261	7.8669	0.49%
2018-07-17	0	12.24	12.18	12.28	12.16	12.24	74,000	901,280	12.179	7.843	7.805	7.869	7.792	7.843	115,485	7.8043	-0.16%
2018-07-16	0	12.26	12.22	12.28	12.26	12.28	92,000	1,129,560	12.278	7.856	7.830	7.869	7.856	7.869	143,576	7.8673	-0.33%
2018-07-13	0	12.30	12.22	12.30	12.28	12.30	12,570	154,468	12.289	7.882	7.830	7.882	7.869	7.882	19,617	7.8743	0.00%
2018-07-12	0	12.30	12.26	12.40	12.28	12.30	24,000	295,160	12.298	7.882	7.856	7.946	7.869	7.882	37,455	7.8805	0.82%
2018-07-11	0	12.20	12.18	12.34	12.20	12.34	10,000	122,520	12.252	7.817	7.805	7.907	7.817	7.907	15,606	7.8508	-1.61%
2018-07-10	0	12.40	12.38	12.40	12.36	12.40	16,580	205,156	12.374	7.946	7.933	7.946	7.920	7.946	25,875	7.9288	-0.64%
2018-07-09	0	12.48	12.22	12.48	12.20	12.48	56,000	689,120	12.306	7.997	7.830	7.997	7.817	7.997	87,394	7.8852	2.63%
2018-07-06	0	12.16	12.10	12.20	12.02	12.16	72,060	871,640	12.096	7.792	7.753	7.817	7.702	7.792	112,457	7.7508	1.00%
2018-07-05	0	12.04	12.04	12.12	12.02	12.18	72,800	878,714	12.070	7.715	7.715	7.766	7.702	7.805	113,612	7.7343	-1.15%
2018-07-04	0	12.18	12.14	12.20	12.08	12.26	20,000	242,840	12.142	7.805	7.779	7.817	7.741	7.856	31,212	7.7803	-0.98%
2018-07-03	0	12.30	12.28	12.32	12.26	12.30	10,000	122,720	12.272	7.882	7.869	7.894	7.856	7.882	15,606	7.8636	-0.81%
2018-06-29	0	12.40	12.36	12.44	12.40	12.42	74,000	918,800	12.416	7.946	7.920	7.971	7.946	7.958	115,485	7.9560	0.32%
2018-06-28	0	12.36	12.26	12.36	12.30	12.40	34,000	419,840	12.348	7.920	7.856	7.920	7.882	7.946	53,061	7.9125	-0.64%
2018-06-27	0	12.44	12.26	12.44	12.26	12.48	75,985	940,056	12.372	7.971	7.856	7.971	7.856	7.997	118,583	7.9274	0.81%
2018-06-26	0	12.34	12.34	12.42	12.30	12.44	96,000	1,184,400	12.338	7.907	7.907	7.958	7.882	7.971	149,818	7.9056	-1.28%
2018-06-25	0	12.50	12.46	12.50	12.48	12.76	74,000	928,086	12.542	8.010	7.984	8.010	7.997	8.176	115,485	8.0364	-1.11%
2018-06-22	0	12.64	12.60	12.72	12.50	12.74	140,000	1,764,480	12.603	8.099	8.074	8.151	8.010	8.163	218,485	8.0760	0.32%
2018-06-21	0	12.60	12.56	12.60	12.52	12.70	142,456	1,793,591	12.590	8.074	8.048	8.074	8.023	8.138	222,318	8.0677	-0.63%
2018-06-20	0	12.68	12.60	12.68	12.60	12.70	62,000	785,102	12.663	8.125	8.074	8.125	8.074	8.138	96,758	8.1141	-0.16%
2018-06-19	0	12.70	12.64	12.70	12.62	12.82	114,000	1,452,067	12.737	8.138	8.099	8.138	8.087	8.215	177,909	8.1618	-1.85%
2018-06-15	0	12.94	12.74	13.02	12.68	13.00	322,000	4,144,542	12.871	8.292	8.163	8.343	8.125	8.330	502,516	8.2476	1.89%
2018-06-14	0	12.70	12.70	12.78	12.70	12.72	68,000	864,290	12.710	8.138	8.138	8.189	8.138	8.151	106,121	8.1444	-1.40%
2018-06-13	0	12.88	12.86	12.88	12.86	12.90	64,000	824,000	12.875	8.253	8.240	8.253	8.240	8.266	99,879	8.2500	0.16%
2018-06-12	0	12.86	12.74	12.88	12.60	12.88	48,000	615,112	12.815	8.240	8.163	8.253	8.074	8.253	74,909	8.2114	0.63%
2018-06-11	0	12.78	12.68	12.86	12.66	12.78	10,000	127,320	12.732	8.189	8.125	8.240	8.112	8.189	15,606	8.1584	0.16%
2018-06-08	0	12.76	12.70	12.76	12.68	12.76	94,000	1,196,720	12.731	8.176	8.138	8.176	8.125	8.176	146,697	8.1578	-0.62%
2018-06-07	0	12.84	12.74	12.88	12.66	12.88	122,000	1,552,160	12.723	8.228	8.163	8.253	8.112	8.253	190,394	8.1524	0.63%
2018-06-06	0	12.76	12.70	12.76	12.66	12.82	56,000	711,920	12.713	8.176	8.138	8.176	8.112	8.215	87,394	8.1461	0.47%
2018-06-05	0	12.70	12.66	12.70	12.60	12.70	20,000	253,400	12.670	8.138	8.112	8.138	8.074	8.138	31,212	8.1186	0.63%
2018-06-04	0	12.62	12.62	12.64	12.48	12.62	194,000	2,447,800	12.618	8.087	8.087	8.099	7.997	8.087	302,758	8.0850	0.00%
2018-06-01	0	12.62	12.50	12.62	12.46	12.62	270,000	3,406,880	12.618	8.087	8.010	8.087	7.984	8.087	421,364	8.0854	0.16%
2018-05-31	0	12.60	12.48	12.52	12.40	12.62	328,000	4,128,320	12.586	8.074	7.997	8.023	7.946	8.087	511,879	8.0650	0.48%
2018-05-30	0	12.54	12.46	12.56	12.48	12.62	58,000	726,920	12.533	8.035	7.984	8.048	7.997	8.087	90,515	8.0309	-0.79%
2018-05-29	0	12.64	12.60	12.64	12.60	12.64	246,000	3,103,280	12.615	8.099	8.074	8.099	8.074	8.099	383,909	8.0834	0.16%
2018-05-28	0	12.62	12.50	12.62	12.48	12.68	50,000	628,824	12.576	8.087	8.010	8.087	7.997	8.125	78,030	8.0587	0.32%
2018-05-25	0	12.58	12.44	12.58	12.46	12.58	10,000	125,520	12.552	8.061	7.971	8.061	7.984	8.061	15,606	8.0430	0.16%
2018-05-24	0	12.56	12.40	12.56	12.50	12.56	18,001	225,692	12.538	8.048	7.946	8.048	8.010	8.048	28,092	8.0339	0.48%
2018-05-23	0	12.50	12.48	12.50	12.38	12.50	68,000	844,880	12.425	8.010	7.997	8.010	7.933	8.010	106,121	7.9615	0.32%
2018-05-21	0	12.46	12.44	12.46	12.38	12.50	170,000	2,109,120	12.407	7.984	7.971	7.984	7.933	8.010	265,303	7.9498	0.48%
2018-05-18	0	12.40	12.38	12.40	12.38	12.56	50,000	621,360	12.427	7.946	7.933	7.946	7.933	8.048	78,030	7.9631	-0.00%
2018-05-17	0	12.82	12.80	12.82	12.80	12.86	120,000	1,539,480	12.829	7.946	7.933	7.946	7.933	7.970	193,616	7.9512	0.16%
2018-05-16	0	12.80	12.78	12.80	12.78	12.90	80,000	1,027,160	12.840	7.933	7.921	7.933	7.921	7.995	129,077	7.9577	-0.47%
2018-05-15	0	12.86	12.84	12.94	12.86	12.92	22,000	283,200	12.873	7.970	7.958	8.020	7.970	8.008	35,496	7.9783	-0.46%
2018-05-14	0	12.92	12.90	12.94	12.86	12.92	44,000	567,520	12.898	8.008	7.995	8.020	7.970	8.008	70,993	7.9941	0.94%
2018-05-11	0	12.80	12.72	12.80	12.62	12.80	112,480	1,434,977	12.758	7.933	7.884	7.933	7.822	7.933	181,483	7.9070	0.79%
2018-05-10	0	12.70	12.66	12.70	12.68	12.70	68,000	862,280	12.681	7.871	7.846	7.871	7.859	7.871	109,716	7.8592	0.16%
2018-05-09	0	12.68	12.60	12.68	12.62	12.70	106,000	1,339,120	12.633	7.859	7.809	7.859	7.822	7.871	171,027	7.8299	0.48%
2018-05-08	0	12.62	12.60	12.70	12.58	12.62	52,000	656,080	12.617	7.822	7.809	7.871	7.797	7.822	83,900	7.8198	0.00%
2018-05-07	0	12.62	12.54	12.66	12.54	12.64	48,000	604,920	12.603	7.822	7.772	7.846	7.772	7.834	77,446	7.8108	0.48%
2018-05-04	0	12.56	12.52	12.60	12.52	12.60	26,000	326,840	12.571	7.784	7.760	7.809	7.760	7.809	41,950	7.7912	-1.10%
2018-05-03	0	12.70	12.62	12.72	12.62	12.70	6,001	75,972	12.660	7.871	7.822	7.884	7.822	7.871	9,682	7.8464	0.79%
2018-05-02	0	12.60	12.62	12.70	12.56	12.72	226,000	2,865,880	12.681	7.809	7.822	7.871	7.784	7.884	364,643	7.8594	-0.47%
2018-04-30	0	12.66	12.62	12.70	12.60	12.66	132,000	1,665,520	12.618	7.846	7.822	7.871	7.809	7.846	212,978	7.8202	0.48%
2018-04-27	0	12.60	12.52	12.60	12.50	12.60	24,000	301,480	12.562	7.809	7.760	7.809	7.747	7.809	38,723	7.7855	0.96%
2018-04-26	0	12.48	12.44	12.50	12.38	12.66	94,000	1,179,080	12.543	7.735	7.710	7.747	7.673	7.846	151,666	7.7742	-1.11%
2018-04-25	0	12.62	12.62	12.66	12.62	12.66	42,000	530,840	12.639	7.822	7.822	7.846	7.822	7.846	67,766	7.8335	0.16%
2018-04-24	0	12.60	12.60	12.70	12.60	12.72	26,000	329,840	12.686	7.809	7.809	7.871	7.809	7.884	41,950	7.8627	-0.79%
2018-04-23	0	12.70	12.60	12.70	12.66	12.72	26,000	330,080	12.695	7.871	7.809	7.871	7.846	7.884	41,950	7.8684	0.00%
2018-04-20	0	12.70	12.60	12.70	12.60	12.70	46,000	581,760	12.647	7.871	7.809	7.871	7.809	7.871	74,219	7.8384	0.32%
2018-04-19	0	12.66	12.60	12.66	12.60	12.66	128,000	1,614,240	12.611	7.846	7.809	7.846	7.809	7.846	206,524	7.8162	0.96%
2018-04-18	0	12.54	12.50	12.54	12.52	12.64	25,600	321,316	12.551	7.772	7.747	7.772	7.760	7.834	41,305	7.7792	0.00%
2018-04-17	0	12.54	12.52	12.54	12.56	12.66	86,004	1,086,411	12.632	7.772	7.760	7.772	7.784	7.846	138,765	7.8292	-0.95%
2018-04-16	0	12.66	12.64	12.70	12.62	12.68	50,000	633,240	12.665	7.846	7.834	7.871	7.822	7.859	80,673	7.8494	-0.31%
2018-04-13	0	12.70	12.70	12.72	12.68	12.72	52,000	660,160	12.695	7.871	7.871	7.884	7.859	7.884	83,900	7.8684	-0.16%
2018-04-12	0	12.72	12.68	12.74	12.70	12.76	46,001	585,212	12.722	7.884	7.859	7.896	7.871	7.908	74,221	7.8847	-0.62%
2018-04-11	0	12.80	12.70	12.80	12.76	12.82	128,000	1,635,280	12.776	7.933	7.871	7.933	7.908	7.946	206,524	7.9181	0.63%
2018-04-10	0	12.72	12.72	12.84	12.72	12.88	34,000	434,640	12.784	7.884	7.884	7.958	7.884	7.983	54,858	7.9230	-0.62%
2018-04-09	0	12.80	12.68	12.82	12.70	12.82	40,000	509,320	12.733	7.933	7.859	7.946	7.871	7.946	64,539	7.8917	0.47%
2018-04-06	0	12.74	12.66	12.76	12.64	12.74	14,000	177,840	12.703	7.896	7.846	7.908	7.834	7.896	22,589	7.8730	0.63%
2018-04-04	0	12.66	12.64	12.70	12.64	12.70	79,300	1,006,300	12.690	7.846	7.834	7.871	7.834	7.871	127,948	7.8649	-0.47%
2018-04-03	0	12.72	12.72	12.78	12.52	12.72	80,580	1,017,770	12.631	7.884	7.884	7.921	7.760	7.884	130,013	7.8282	0.32%
2018-03-29	0	12.68	12.66	12.70	12.66	12.70	20,000	253,680	12.684	7.859	7.846	7.871	7.846	7.871	32,269	7.8613	-0.47%
2018-03-28	0	12.74	12.62	12.74	12.74	12.76	4,000	51,000	12.750	7.896	7.822	7.896	7.896	7.908	6,454	7.9022	-0.31%
2018-03-27	0	12.78	12.66	12.78	12.78	12.80	22,000	281,560	12.798	7.921	7.846	7.921	7.921	7.933	35,496	7.9321	1.43%
2018-03-26	0	12.60	12.60	12.74	12.56	12.60	38,000	477,880	12.576	7.809	7.809	7.896	7.784	7.809	61,312	7.7943	0.00%
2018-03-23	0	12.60	12.58	12.68	12.58	12.70	372,000	4,697,920	12.629	7.809	7.797	7.859	7.797	7.871	600,210	7.8271	-1.56%
2018-03-22	0	12.80	12.78	12.82	12.70	12.90	170,000	2,176,760	12.804	7.933	7.921	7.946	7.871	7.995	274,289	7.9360	-1.23%
2018-03-21	0	12.96	12.94	12.98	12.88	13.00	156,000	2,018,680	12.940	8.032	8.020	8.045	7.983	8.057	251,701	8.0202	0.47%
2018-03-20	0	12.90	12.84	12.96	12.86	13.00	22,000	283,920	12.905	7.995	7.958	8.032	7.970	8.057	35,496	7.9986	-0.15%
2018-03-19	0	12.92	12.80	12.92	12.80	13.00	42,000	539,920	12.855	8.008	7.933	8.008	7.933	8.057	67,766	7.9675	-0.31%
2018-03-16	0	12.96	12.96	13.08	12.80	13.08	196,000	2,543,880	12.979	8.032	8.032	8.107	7.933	8.107	316,239	8.0442	0.15%
2018-03-15	0	12.94	12.92	12.94	12.80	12.98	196,000	2,525,480	12.885	8.020	8.008	8.020	7.933	8.045	316,239	7.9860	0.00%
2018-03-14	0	12.94	12.84	12.96	12.86	13.00	194,000	2,506,520	12.920	8.020	7.958	8.032	7.970	8.057	313,013	8.0077	-0.46%
2018-03-13	0	13.00	12.86	13.00	12.88	13.00	74,000	955,280	12.909	8.057	7.970	8.057	7.983	8.057	119,397	8.0009	0.46%
2018-03-12	0	12.94	12.92	13.00	12.86	13.14	212,000	2,756,720	13.003	8.020	8.008	8.057	7.970	8.144	342,055	8.0593	-0.92%
2018-03-09	0	13.06	12.98	13.06	12.92	13.06	100,000	1,299,160	12.992	8.094	8.045	8.094	8.008	8.094	161,347	8.0520	0.62%
2018-03-08	0	12.98	12.98	13.00	12.86	13.12	398,000	5,173,480	12.999	8.045	8.045	8.057	7.970	8.132	642,160	8.0564	1.88%
2018-03-07	0	12.74	12.74	12.78	12.54	12.78	202,000	2,575,160	12.748	7.896	7.896	7.921	7.772	7.921	325,920	7.9012	0.95%
2018-03-06	0	12.62	12.54	12.62	12.54	12.74	170,000	2,145,680	12.622	7.822	7.772	7.822	7.772	7.896	274,289	7.8227	0.48%
2018-03-05	0	12.56	12.56	12.66	12.56	12.72	126,000	1,596,360	12.670	7.784	7.784	7.846	7.784	7.884	203,297	7.8524	-2.18%
2018-03-02	0	12.84	12.72	12.84	12.56	12.84	91,685	1,171,586	12.778	7.958	7.884	7.958	7.784	7.958	147,931	7.9198	-0.31%
2018-03-01	0	12.88	12.80	12.86	12.60	12.88	18,000	228,520	12.696	7.983	7.933	7.970	7.809	7.983	29,042	7.8685	0.00%
2018-02-28	0	12.88	12.52	12.88	12.44	12.88	150,000	1,901,240	12.675	7.983	7.760	7.983	7.710	7.983	242,020	7.8557	2.88%
2018-02-27	0	12.52	12.52	12.64	12.48	12.72	190,000	2,388,760	12.572	7.760	7.760	7.834	7.735	7.884	306,559	7.7922	-2.19%
2018-02-26	0	12.80	12.68	12.80	12.68	12.86	56,000	714,520	12.759	7.933	7.859	7.933	7.859	7.970	90,354	7.9080	-0.78%
2018-02-23	0	12.90	12.90	12.92	12.68	12.90	82,000	1,047,240	12.771	7.995	7.995	8.008	7.859	7.995	132,304	7.9154	1.26%
2018-02-22	0	12.74	12.62	12.76	12.74	12.90	14,000	178,880	12.777	7.896	7.822	7.908	7.896	7.995	22,589	7.9191	-0.47%
2018-02-21	0	12.80	12.78	12.82	12.40	12.80	80,000	1,013,840	12.673	7.933	7.921	7.946	7.685	7.933	129,077	7.8545	3.23%
2018-02-20	0	12.40	12.38	12.50	12.06	12.46	26,000	321,640	12.371	7.685	7.673	7.747	7.475	7.723	41,950	7.6672	-0.48%
2018-02-15	0	12.46	12.40	12.46	12.34	12.48	76,000	943,560	12.415	7.723	7.685	7.723	7.648	7.735	122,623	7.6948	1.14%
2018-02-14	0	12.32	12.28	12.32	12.18	12.34	58,493	719,265	12.297	7.636	7.611	7.636	7.549	7.648	94,377	7.6212	0.33%
2018-02-13	0	12.28	12.20	12.28	12.20	12.44	102,000	1,258,280	12.336	7.611	7.561	7.611	7.561	7.710	164,574	7.6457	0.00%
2018-02-12	0	12.28	12.16	12.30	12.12	12.40	136,000	1,661,160	12.214	7.611	7.537	7.623	7.512	7.685	219,431	7.5703	0.00%
2018-02-09	0	12.28	12.20	12.28	11.98	12.42	202,000	2,446,520	12.111	7.611	7.561	7.611	7.425	7.698	325,920	7.5065	-1.92%
2018-02-08	0	12.52	12.52	12.58	12.40	12.56	216,000	2,696,040	12.482	7.760	7.760	7.797	7.685	7.784	348,509	7.7359	1.13%
2018-02-07	0	12.38	12.38	12.40	12.30	12.82	366,000	4,597,440	12.561	7.673	7.673	7.685	7.623	7.946	590,529	7.7853	-1.90%
2018-02-06	0	12.62	12.62	12.76	12.62	13.02	242,000	3,091,800	12.776	7.822	7.822	7.908	7.822	8.070	390,459	7.9184	-4.25%
2018-02-05	0	13.18	13.08	13.18	13.00	13.20	186,000	2,437,160	13.103	8.169	8.107	8.169	8.057	8.181	300,105	8.1210	-1.05%
2018-02-02	0	13.32	13.28	13.32	13.26	13.44	42,000	559,880	13.330	8.256	8.231	8.256	8.218	8.330	67,766	8.2620	0.00%
2018-02-01	0	13.32	13.30	13.36	13.32	13.40	56,000	748,480	13.366	8.256	8.243	8.280	8.256	8.305	90,354	8.2838	-0.60%
2018-01-31	0	13.40	13.40	13.44	13.36	13.42	58,000	777,060	13.398	8.305	8.305	8.330	8.280	8.317	93,581	8.3036	0.00%
2018-01-30	0	13.40	13.34	13.42	13.32	13.44	170,000	2,274,280	13.378	8.305	8.268	8.317	8.256	8.330	274,289	8.2915	-0.45%
2018-01-29	0	13.46	13.40	13.48	13.42	13.62	114,000	1,535,000	13.465	8.342	8.305	8.355	8.317	8.441	183,935	8.3453	-0.44%
2018-01-26	0	13.52	13.46	13.52	13.42	13.52	60,000	808,920	13.482	8.379	8.342	8.379	8.317	8.379	96,808	8.3559	0.60%
2018-01-25	0	13.44	13.44	13.48	13.44	13.44	3,980	53,253	13.380	8.330	8.330	8.355	8.330	8.330	6,422	8.2928	-0.44%
2018-01-24	0	13.50	13.44	13.50	13.42	13.50	70,000	941,400	13.449	8.367	8.330	8.367	8.317	8.367	112,943	8.3352	-0.44%
2018-01-23	0	13.56	13.54	13.58	13.42	13.56	60,000	808,440	13.474	8.404	8.392	8.417	8.317	8.404	96,808	8.3510	0.59%
2018-01-22	0	13.48	13.48	13.54	13.44	13.54	62,000	834,120	13.454	8.355	8.355	8.392	8.330	8.392	100,035	8.3383	0.15%
2018-01-19	0	13.46	13.42	13.48	13.42	13.50	84,000	1,133,234	13.491	8.342	8.317	8.355	8.317	8.367	135,531	8.3614	-0.30%
2018-01-18	0	13.50	13.48	13.50	13.42	13.60	82,000	1,106,600	13.495	8.367	8.355	8.367	8.317	8.429	132,304	8.3641	0.15%
2018-01-17	0	13.48	13.48	13.52	13.48	13.50	44,000	593,360	13.485	8.355	8.355	8.379	8.355	8.367	70,993	8.3581	-0.15%
2018-01-16	0	13.50	13.50	13.52	13.50	13.56	108,000	1,460,080	13.519	8.367	8.367	8.379	8.367	8.404	174,254	8.3790	0.00%
2018-01-15	0	13.50	13.48	13.60	13.50	13.60	34,640	469,401	13.551	8.367	8.355	8.429	8.367	8.429	55,890	8.3986	-0.74%
2018-01-12	0	13.60	13.56	13.60	13.56	13.64	52,000	707,240	13.601	8.429	8.404	8.429	8.404	8.454	83,900	8.4295	0.00%
2018-01-11	0	13.60	13.60	13.66	13.60	13.66	48,000	654,480	13.635	8.429	8.429	8.466	8.429	8.466	77,446	8.4507	-0.73%
2018-01-10	0	13.70	13.70	13.76	13.60	13.76	92,000	1,259,840	13.694	8.491	8.491	8.528	8.429	8.528	148,439	8.4873	-0.44%
2018-01-09	0	13.76	13.74	13.76	13.74	13.80	96,000	1,321,040	13.761	8.528	8.516	8.528	8.516	8.553	154,893	8.5287	0.00%
2018-01-08	0	13.76	13.76	13.80	13.76	13.82	126,000	1,737,120	13.787	8.528	8.528	8.553	8.528	8.565	203,297	8.5447	-0.29%
2018-01-05	0	13.80	13.78	13.80	13.70	14.20	444,500	6,171,355	13.884	8.553	8.541	8.553	8.491	8.801	717,186	8.6050	2.53%
2018-01-04	0	13.46	13.46	13.50	13.32	13.50	216,580	2,913,634	13.453	8.342	8.342	8.367	8.256	8.367	349,445	8.3379	0.30%
2018-01-03	0	13.42	13.40	13.46	13.42	13.46	58,000	779,600	13.441	8.317	8.305	8.342	8.317	8.342	93,581	8.3307	-0.30%
2018-01-02	0	13.46	13.46	13.50	13.44	13.52	100,000	1,348,880	13.489	8.342	8.342	8.367	8.330	8.379	161,347	8.3601	-0.30%
2017-12-29	0	13.50	13.46	13.52	13.50	13.54	34,000	459,360	13.511	8.367	8.342	8.379	8.367	8.392	54,858	8.3736	-0.30%
2017-12-28	0	13.54	13.44	13.54	13.40	13.62	40,000	540,480	13.512	8.392	8.330	8.392	8.305	8.441	64,539	8.3745	1.04%
2017-12-27	0	13.40	13.40	13.50	13.34	13.50	8,000	107,040	13.380	8.305	8.305	8.367	8.268	8.367	12,908	8.2927	-0.89%
2017-12-22	0	13.52	13.44	13.54	13.42	13.52	8,000	107,960	13.495	8.379	8.330	8.392	8.317	8.379	12,908	8.3640	0.30%
2017-12-21	0	13.48	13.38	13.48	13.46	13.48	8,000	107,720	13.465	8.355	8.293	8.355	8.342	8.355	12,908	8.3454	-0.30%
2017-12-20	0	13.52	13.40	13.52	13.52	13.56	14,010	189,812	13.548	8.379	8.305	8.379	8.379	8.404	22,605	8.3970	-0.29%
2017-12-19	0	13.56	13.32	13.56	13.56	13.58	4,000	54,280	13.570	8.404	8.256	8.404	8.404	8.417	6,454	8.4105	0.44%
2017-12-18	0	13.50	13.40	13.50	-	-	0	0	-	8.367	8.305	8.367	-	-	0	-	-0.88%
2017-12-15	0	13.62	13.62	13.68	13.20	13.62	258,000	3,487,640	13.518	8.441	8.441	8.479	8.181	8.441	416,274	8.3782	1.95%
2017-12-14	0	13.36	13.26	13.38	13.34	13.38	52,000	695,240	13.370	8.280	8.218	8.293	8.268	8.293	83,900	8.2865	0.15%
2017-12-13	0	13.34	13.34	13.36	13.34	13.36	30,000	400,720	13.357	8.268	8.268	8.280	8.268	8.280	48,404	8.2787	0.15%
2017-12-12	0	13.32	13.32	13.40	13.32	13.32	8,000	106,560	13.320	8.256	8.256	8.305	8.256	8.256	12,908	8.2555	0.00%
2017-12-11	0	13.32	13.30	13.40	13.22	13.32	64,000	850,640	13.291	8.256	8.243	8.305	8.194	8.256	103,262	8.2377	0.60%
2017-12-08	0	13.24	13.22	13.24	13.20	13.26	120,000	1,587,440	13.229	8.206	8.194	8.206	8.181	8.218	193,616	8.1989	0.00%
2017-12-07	0	13.24	13.22	13.24	13.18	13.26	439,600	5,818,040	13.235	8.206	8.194	8.206	8.169	8.218	709,280	8.2027	-1.63%
2017-12-06	0	13.46	13.28	13.46	13.28	13.54	324,000	4,327,960	13.358	8.342	8.231	8.342	8.231	8.392	522,763	8.2790	0.15%
2017-12-05	0	13.44	13.40	13.54	13.44	13.58	14,000	189,520	13.537	8.330	8.305	8.392	8.330	8.417	22,589	8.3901	-0.44%
2017-12-04	0	13.50	13.46	13.56	13.50	13.56	50,000	676,600	13.532	8.367	8.342	8.404	8.367	8.404	80,673	8.3869	-1.32%
2017-12-01	0	13.68	13.48	13.68	13.52	13.74	261,400	3,560,956	13.623	8.479	8.355	8.479	8.379	8.516	421,760	8.4431	1.18%
2017-11-30	0	13.52	13.30	13.52	13.22	13.52	353,580	4,722,677	13.357	8.379	8.243	8.379	8.194	8.379	570,490	8.2783	1.81%
2017-11-29	0	13.28	13.28	13.36	13.28	13.36	82,000	1,092,480	13.323	8.231	8.231	8.280	8.231	8.280	132,304	8.2573	-0.60%
2017-11-28	0	13.36	13.28	13.36	13.22	13.36	144,000	1,911,280	13.273	8.280	8.231	8.280	8.194	8.280	232,339	8.2262	0.45%
2017-11-27	0	13.30	13.28	13.34	13.28	13.32	68,000	904,920	13.308	8.243	8.231	8.268	8.231	8.256	109,716	8.2479	0.00%
2017-11-24	0	13.30	13.32	13.34	13.24	13.36	36,000	478,160	13.282	8.243	8.256	8.268	8.206	8.280	58,085	8.2321	0.15%
2017-11-23	0	13.28	13.24	13.36	13.24	13.30	94,000	1,248,400	13.281	8.231	8.206	8.280	8.206	8.243	151,666	8.2313	-0.60%
2017-11-22	0	13.36	13.26	13.36	13.20	13.36	50,000	663,240	13.265	8.280	8.218	8.280	8.181	8.280	80,673	8.2213	0.45%
2017-11-21	0	13.30	13.28	13.32	13.24	13.34	226,000	3,004,800	13.296	8.243	8.231	8.256	8.206	8.268	364,643	8.2404	0.61%
2017-11-20	0	13.22	13.22	13.32	13.14	13.36	260,000	3,442,080	13.239	8.194	8.194	8.256	8.144	8.280	419,501	8.2052	-0.15%
2017-11-17	0	13.24	13.22	13.28	13.16	13.24	156,000	2,061,240	13.213	8.206	8.194	8.231	8.156	8.206	251,701	8.1892	-0.15%
2017-11-16	0	13.26	13.22	13.26	13.20	13.26	152,000	2,010,240	13.225	8.218	8.194	8.218	8.181	8.218	245,247	8.1968	0.30%
2017-11-15	0	13.22	13.16	13.22	13.12	13.26	288,000	3,799,600	13.193	8.194	8.156	8.194	8.132	8.218	464,678	8.1768	-0.60%
2017-11-14	0	13.30	13.26	13.40	13.20	13.30	134,000	1,777,880	13.268	8.243	8.218	8.305	8.181	8.243	216,205	8.2231	0.30%
2017-11-13	0	13.26	13.22	13.28	13.14	13.26	46,000	608,400	13.226	8.218	8.194	8.231	8.144	8.218	74,219	8.1973	0.00%
2017-11-10	0	13.26	13.26	13.36	13.20	13.40	74,000	985,160	13.313	8.218	8.218	8.280	8.181	8.305	119,397	8.2512	-0.45%
2017-11-09	0	13.32	13.32	13.36	13.24	13.34	46,000	612,240	13.310	8.256	8.256	8.280	8.206	8.268	74,219	8.2490	-0.30%
2017-11-08	0	13.36	13.34	13.40	13.30	13.52	112,000	1,495,720	13.355	8.280	8.268	8.305	8.243	8.379	180,708	8.2770	-0.45%
2017-11-07	0	13.42	13.40	13.44	13.34	13.54	42,000	564,720	13.446	8.317	8.305	8.330	8.268	8.392	67,766	8.3334	-0.74%
2017-11-06	0	13.52	13.50	13.52	13.38	13.52	456,000	6,143,600	13.473	8.379	8.367	8.379	8.293	8.379	735,741	8.3502	0.30%
2017-11-03	0	13.48	13.40	13.48	13.48	13.52	26,000	350,560	13.483	8.355	8.305	8.355	8.355	8.379	41,950	8.3566	0.30%
2017-11-02	0	13.44	13.40	13.44	13.28	13.46	164,000	2,190,520	13.357	8.330	8.305	8.330	8.231	8.342	264,609	8.2783	1.20%
2017-11-01	0	13.28	13.28	13.32	13.28	13.44	140,000	1,864,480	13.318	8.231	8.231	8.256	8.231	8.330	225,885	8.2541	-0.90%
2017-10-31	0	13.40	13.30	13.42	13.22	13.40	270,000	3,590,880	13.300	8.305	8.243	8.317	8.194	8.305	435,636	8.2428	0.75%
2017-10-30	0	13.30	13.26	13.30	13.06	13.34	579,549	7,669,595	13.234	8.243	8.218	8.243	8.094	8.268	935,083	8.2020	1.84%
2017-10-27	0	13.06	13.04	13.08	13.04	13.08	28,000	365,960	13.070	8.094	8.082	8.107	8.082	8.107	45,177	8.1006	0.31%
2017-10-26	0	13.02	13.02	13.08	13.00	13.08	74,000	962,800	13.011	8.070	8.070	8.107	8.057	8.107	119,397	8.0639	-0.15%
2017-10-25	0	13.04	13.04	13.10	13.00	13.12	616,000	8,026,920	13.031	8.082	8.082	8.119	8.057	8.132	993,896	8.0762	0.15%
2017-10-24	0	13.02	13.02	13.12	13.00	13.02	30,000	390,560	13.019	8.070	8.070	8.132	8.057	8.070	48,404	8.0688	-1.06%
2017-10-23	0	13.16	13.02	13.16	13.12	13.16	56,000	735,760	13.139	8.156	8.070	8.156	8.132	8.156	90,354	8.1431	0.92%
2017-10-20	0	13.04	13.02	13.10	13.04	13.10	114,000	1,488,640	13.058	8.082	8.070	8.119	8.082	8.119	183,935	8.0933	0.31%
2017-10-19	0	13.00	13.00	13.10	13.00	13.20	94,000	1,234,120	13.129	8.057	8.057	8.119	8.057	8.181	151,666	8.1371	-1.07%
2017-10-18	0	13.14	13.14	13.20	13.14	13.24	222,000	2,928,640	13.192	8.144	8.144	8.181	8.144	8.206	358,190	8.1762	-0.30%
2017-10-17	0	13.18	13.12	13.30	13.18	13.30	50,000	660,320	13.206	8.169	8.132	8.243	8.169	8.243	80,673	8.1851	-0.30%
2017-10-16	0	13.22	13.22	13.32	13.20	13.32	30,240	401,499	13.277	8.194	8.194	8.256	8.181	8.256	48,791	8.2289	0.92%
2017-10-13	0	13.10	13.04	13.12	13.00	13.12	24,000	313,880	13.078	8.119	8.082	8.132	8.057	8.132	38,723	8.1057	-0.15%
2017-10-12	0	13.12	13.10	13.24	13.10	13.14	18,000	236,200	13.122	8.132	8.119	8.206	8.119	8.144	29,042	8.1329	-0.15%
2017-10-11	0	13.14	13.10	13.26	13.14	13.34	364,000	4,823,960	13.253	8.144	8.119	8.218	8.144	8.268	587,302	8.2138	-0.30%
2017-10-10	0	13.18	13.18	13.20	12.96	13.24	94,000	1,236,400	13.153	8.169	8.169	8.181	8.032	8.206	151,666	8.1521	0.61%
2017-10-09	0	13.10	12.96	13.10	12.96	13.10	49,500	646,380	13.058	8.119	8.032	8.119	8.032	8.119	79,867	8.0932	0.77%
2017-10-06	0	13.00	13.00	13.18	13.00	13.20	152,000	1,989,960	13.092	8.057	8.057	8.169	8.057	8.181	245,247	8.1141	-1.37%
2017-10-04	0	13.18	13.18	13.20	13.08	13.20	185,740	2,447,174	13.175	8.169	8.169	8.181	8.107	8.181	299,685	8.1658	0.76%
2017-10-03	0	13.08	12.98	13.18	12.92	13.08	74,000	961,720	12.996	8.107	8.045	8.169	8.008	8.107	119,397	8.0548	0.00%
2017-09-29	0	13.08	13.00	13.10	12.90	13.08	120,000	1,559,240	12.994	8.107	8.057	8.119	7.995	8.107	193,616	8.0533	0.93%
2017-09-28	0	12.96	12.96	13.00	12.94	13.02	112,000	1,457,440	13.013	8.032	8.032	8.057	8.020	8.070	180,708	8.0652	0.00%
2017-09-27	0	12.96	12.96	13.00	12.94	13.04	58,000	753,200	12.986	8.032	8.032	8.057	8.020	8.082	93,581	8.0486	0.31%
2017-09-26	0	12.92	12.80	12.92	12.70	12.92	82,000	1,051,720	12.826	8.008	7.933	8.008	7.871	8.008	132,304	7.9493	0.31%
2017-09-25	0	12.88	12.86	12.94	12.84	12.94	134,000	1,729,760	12.909	7.983	7.970	8.020	7.958	8.020	216,205	8.0006	-1.08%
2017-09-22	0	13.02	13.00	13.06	12.96	13.14	128,000	1,670,000	13.047	8.070	8.057	8.094	8.032	8.144	206,524	8.0862	-0.91%
2017-09-21	0	13.14	13.14	13.22	13.12	13.24	44,000	578,700	13.152	8.144	8.144	8.194	8.132	8.206	70,993	8.1516	-0.76%
2017-09-20	0	13.24	13.16	13.24	13.16	13.24	16,000	211,360	13.210	8.206	8.156	8.206	8.156	8.206	25,815	8.1873	-0.15%
2017-09-19	0	13.26	13.26	13.30	13.16	13.28	256,000	3,389,120	13.239	8.218	8.218	8.243	8.156	8.231	413,047	8.2052	-0.75%
2017-09-18	0	13.36	13.30	13.36	13.30	13.74	188,000	2,522,840	13.419	8.280	8.243	8.280	8.243	8.516	303,332	8.3171	0.15%
2017-09-15	0	13.34	13.34	13.68	12.94	14.24	828,000	11,045,380	13.340	8.268	8.268	8.479	8.020	8.826	1,335,950	8.2678	1.52%
2017-09-14	0	13.32	13.28	13.32	13.18	13.34	267,900	3,560,200	13.289	8.144	8.119	8.144	8.058	8.156	438,169	8.1252	0.91%
2017-09-13	0	13.20	13.16	13.20	13.00	13.22	260,000	3,420,760	13.157	8.071	8.046	8.071	7.948	8.083	425,248	8.0442	1.69%
2017-09-12	0	12.98	12.98	13.08	12.92	13.10	44,000	573,920	13.044	7.936	7.936	7.997	7.899	8.009	71,965	7.9750	0.15%
2017-09-11	0	12.96	12.96	13.04	12.94	13.08	126,000	1,641,520	13.028	7.924	7.924	7.973	7.912	7.997	206,082	7.9654	-0.46%
2017-09-08	0	13.02	13.04	13.14	12.94	13.14	224,000	2,920,920	13.040	7.961	7.973	8.034	7.912	8.034	366,367	7.9727	-0.91%
2017-09-07	0	13.14	13.08	13.16	12.96	13.16	265,000	3,468,060	13.087	8.034	7.997	8.046	7.924	8.046	433,426	8.0015	1.08%
2017-09-06	0	13.00	12.90	13.00	12.80	13.04	76,000	984,840	12.958	7.948	7.887	7.948	7.826	7.973	124,303	7.9229	0.15%
2017-09-05	0	12.98	12.82	13.00	12.82	13.08	122,000	1,577,080	12.927	7.936	7.838	7.948	7.838	7.997	199,539	7.9036	1.88%
2017-09-04	0	12.74	12.74	12.92	12.74	12.94	86,000	1,109,400	12.900	7.789	7.789	7.899	7.789	7.912	140,659	7.8872	-1.55%
2017-09-01	0	12.94	12.88	13.10	12.72	12.98	186,000	2,386,740	12.832	7.912	7.875	8.009	7.777	7.936	304,216	7.8455	1.25%
2017-08-31	0	12.78	12.68	12.84	12.64	12.84	174,000	2,209,000	12.695	7.814	7.753	7.850	7.728	7.850	284,589	7.7621	0.95%
2017-08-30	0	12.66	12.66	12.76	12.64	12.72	97,000	1,227,600	12.656	7.740	7.740	7.802	7.728	7.777	158,650	7.7378	0.00%
2017-08-29	0	12.66	12.60	12.66	-	-	0	0	-	7.740	7.704	7.740	-	-	0	-	0.00%
2017-08-28	0	12.66	12.62	12.66	12.54	12.74	136,751	1,722,382	12.595	7.740	7.716	7.740	7.667	7.789	223,666	7.7007	-0.31%
2017-08-25	0	12.70	12.70	12.74	12.46	12.74	163,000	2,057,440	12.622	7.765	7.765	7.789	7.618	7.789	266,598	7.7174	0.16%
2017-08-24	0	12.68	12.64	12.68	12.60	12.76	234,000	2,958,000	12.641	7.753	7.728	7.753	7.704	7.802	382,723	7.7288	-0.63%
2017-08-22	0	12.76	12.68	12.76	12.62	12.76	52,000	659,960	12.692	7.802	7.753	7.802	7.716	7.802	85,050	7.7597	0.47%
2017-08-21	0	12.70	12.70	12.80	12.64	12.72	58,000	734,640	12.666	7.765	7.765	7.826	7.728	7.777	94,863	7.7442	0.47%
2017-08-18	0	12.64	12.62	12.72	12.62	12.70	74,000	936,600	12.657	7.728	7.716	7.777	7.716	7.765	121,032	7.7384	-1.56%
2017-08-17	0	12.84	12.74	12.86	12.72	12.88	242,000	3,091,800	12.776	7.850	7.789	7.863	7.777	7.875	395,808	7.8114	0.47%
2017-08-16	0	12.78	12.76	12.78	12.76	12.80	58,000	742,000	12.793	7.814	7.802	7.814	7.802	7.826	94,863	7.8218	0.47%
2017-08-15	0	12.72	12.72	12.80	12.70	12.80	168,000	2,147,680	12.784	7.777	7.777	7.826	7.765	7.826	274,776	7.8161	0.16%
2017-08-14	0	12.70	12.70	12.80	12.52	12.82	251,000	3,163,820	12.605	7.765	7.765	7.826	7.655	7.838	410,528	7.7067	1.11%
2017-08-11	0	12.56	12.54	12.60	12.52	12.70	627,000	7,864,920	12.544	7.679	7.667	7.704	7.655	7.765	1,025,502	7.6693	-1.87%
2017-08-10	0	12.80	12.74	12.80	12.44	13.26	1,349,000	17,136,900	12.703	7.826	7.789	7.826	7.606	8.107	2,206,383	7.7670	-2.88%
2017-08-09	0	13.18	13.02	13.18	12.98	13.18	190,000	2,473,760	13.020	8.058	7.961	8.058	7.936	8.058	310,758	7.9604	1.38%
2017-08-08	0	13.00	12.98	13.00	12.94	13.02	181,000	2,352,660	12.998	7.948	7.936	7.948	7.912	7.961	296,038	7.9472	-0.31%
2017-08-07	0	13.04	13.04	13.10	12.94	13.08	82,000	1,066,640	13.008	7.973	7.973	8.009	7.912	7.997	134,117	7.9531	0.62%
2017-08-04	0	12.96	12.96	12.98	12.96	13.00	112,000	1,452,560	12.969	7.924	7.924	7.936	7.924	7.948	183,184	7.9295	0.00%
2017-08-03	0	12.96	12.96	13.00	12.94	13.06	58,000	751,840	12.963	7.924	7.924	7.948	7.912	7.985	94,863	7.9255	0.31%
2017-08-02	0	12.92	12.92	12.96	12.84	12.96	94,000	1,214,400	12.919	7.899	7.899	7.924	7.850	7.924	153,743	7.8989	0.00%
2017-08-01	0	12.92	12.90	12.96	12.92	12.94	98,000	1,267,320	12.932	7.899	7.887	7.924	7.899	7.912	160,286	7.9066	0.00%
2017-07-31	0	12.92	12.90	12.92	12.86	12.94	34,000	438,680	12.902	7.899	7.887	7.899	7.863	7.912	55,609	7.8886	-0.31%
2017-07-28	0	12.96	12.92	12.98	12.92	13.10	94,000	1,221,080	12.990	7.924	7.899	7.936	7.899	8.009	153,743	7.9423	-0.15%
2017-07-27	0	12.98	12.86	12.98	12.82	12.98	115,751	1,489,232	12.866	7.936	7.863	7.936	7.838	7.936	189,319	7.8663	1.25%
2017-07-26	0	12.82	12.80	12.86	12.80	13.04	144,000	1,851,160	12.855	7.838	7.826	7.863	7.826	7.973	235,522	7.8598	-1.69%
2017-07-25	0	13.04	12.94	13.04	13.00	13.10	24,008	313,026	13.038	7.973	7.912	7.973	7.948	8.009	39,267	7.9718	-0.61%
2017-07-24	0	13.12	13.08	13.12	13.04	13.16	94,000	1,233,080	13.118	8.022	7.997	8.022	7.973	8.046	153,743	8.0204	0.31%
2017-07-21	0	13.08	13.06	13.12	13.06	13.22	108,000	1,415,560	13.107	7.997	7.985	8.022	7.985	8.083	176,641	8.0137	-0.30%
2017-07-20	0	13.12	13.10	13.12	12.76	13.24	872,000	11,461,040	13.143	8.022	8.009	8.022	7.802	8.095	1,426,216	8.0360	2.66%
2017-07-19	0	12.78	12.76	12.78	12.40	12.84	582,000	7,405,080	12.724	7.814	7.802	7.814	7.581	7.850	951,901	7.7793	3.06%
2017-07-18	0	12.40	12.32	12.40	12.30	12.40	144,000	1,775,840	12.332	7.581	7.533	7.581	7.520	7.581	235,522	7.5400	0.32%
2017-07-17	0	12.36	12.30	12.36	12.24	12.40	120,000	1,478,720	12.323	7.557	7.520	7.557	7.484	7.581	196,268	7.5342	0.65%
2017-07-14	0	12.28	12.26	12.32	12.26	12.36	210,000	2,582,040	12.295	7.508	7.496	7.533	7.496	7.557	343,470	7.5175	0.00%
2017-07-13	0	12.28	12.22	12.32	12.24	12.34	160,400	1,967,776	12.268	7.508	7.471	7.533	7.484	7.545	262,345	7.5007	0.66%
2017-07-12	0	12.20	12.20	12.30	12.12	12.34	310,000	3,788,600	12.221	7.459	7.459	7.520	7.410	7.545	507,026	7.4722	0.33%
2017-07-11	0	12.16	12.14	12.20	12.16	12.26	196,000	2,395,080	12.220	7.435	7.422	7.459	7.435	7.496	320,572	7.4713	-0.33%
2017-07-10	0	12.20	12.18	12.28	12.10	12.42	218,913	2,694,982	12.311	7.459	7.447	7.508	7.398	7.594	358,047	7.5269	0.83%
2017-07-07	0	12.10	12.08	12.18	12.08	12.18	292,000	3,532,040	12.096	7.398	7.386	7.447	7.386	7.447	477,586	7.3956	0.00%
2017-07-06	0	12.10	12.10	12.18	12.06	12.18	20,000	242,240	12.112	7.398	7.398	7.447	7.374	7.447	32,711	7.4054	0.00%
2017-07-05	0	12.10	12.10	12.20	12.06	12.30	142,000	1,717,840	12.097	7.398	7.398	7.459	7.374	7.520	232,251	7.3965	0.33%
2017-07-04	0	12.06	12.00	12.10	11.98	12.10	144,000	1,727,520	11.997	7.374	7.337	7.398	7.325	7.398	235,522	7.3349	-0.33%
2017-07-03	0	12.10	12.06	12.18	12.04	12.10	26,000	313,920	12.074	7.398	7.374	7.447	7.361	7.398	42,525	7.3820	0.67%
2017-06-30	0	12.02	12.00	12.08	12.00	12.10	232,000	2,794,120	12.044	7.349	7.337	7.386	7.337	7.398	379,452	7.3636	-0.33%
2017-06-29	0	12.06	12.04	12.08	11.96	12.10	64,000	768,600	12.009	7.374	7.361	7.386	7.312	7.398	104,676	7.3426	0.84%
2017-06-28	0	11.96	11.94	12.04	11.92	12.04	190,000	2,276,360	11.981	7.312	7.300	7.361	7.288	7.361	310,758	7.3252	-1.16%
2017-06-27	0	12.10	12.10	12.16	12.10	12.12	46,010	556,802	12.102	7.398	7.398	7.435	7.398	7.410	75,253	7.3991	-0.49%
2017-06-26	0	12.16	12.16	12.20	12.16	12.20	146,000	1,776,400	12.167	7.435	7.435	7.459	7.435	7.459	238,793	7.4391	-0.33%
2017-06-23	0	12.20	12.20	12.22	12.16	12.22	26,000	316,800	12.185	7.459	7.459	7.471	7.435	7.471	42,525	7.4498	-0.33%
2017-06-22	0	12.24	12.24	12.30	12.08	12.30	190,000	2,328,440	12.255	7.484	7.484	7.520	7.386	7.520	310,758	7.4928	0.00%
2017-06-21	0	12.24	12.24	12.26	12.00	12.24	324,000	3,936,800	12.151	7.484	7.484	7.496	7.337	7.484	529,924	7.4290	1.66%
2017-06-20	0	12.04	12.04	12.12	12.00	12.16	140,000	1,691,880	12.085	7.361	7.361	7.410	7.337	7.435	228,980	7.3888	-0.66%
2017-06-19	0	12.12	12.10	12.14	12.00	12.12	82,000	987,480	12.042	7.410	7.398	7.422	7.337	7.410	134,117	7.3628	0.66%
2017-06-16	0	12.04	12.04	12.10	12.04	12.10	51,258	617,885	12.054	7.361	7.361	7.398	7.361	7.398	83,836	7.3702	-0.66%
2017-06-15	0	12.12	12.08	12.16	12.12	12.14	26,000	315,786	12.146	7.410	7.386	7.435	7.410	7.422	42,525	7.4259	-0.66%
2017-06-14	0	12.20	12.12	12.24	12.06	12.26	168,000	2,044,400	12.169	7.459	7.410	7.484	7.374	7.496	274,776	7.4403	0.99%
2017-06-13	0	12.08	12.08	12.10	11.98	12.12	222,008	2,680,057	12.072	7.386	7.386	7.398	7.325	7.410	363,109	7.3809	0.50%
2017-06-12	0	12.02	11.98	12.02	11.86	12.10	264,000	3,163,880	11.984	7.349	7.325	7.349	7.251	7.398	431,790	7.3274	1.35%
2017-06-09	0	11.86	11.86	11.92	11.86	11.96	110,000	1,310,800	11.916	7.251	7.251	7.288	7.251	7.312	179,913	7.2858	-0.84%
2017-06-08	0	11.96	11.92	11.96	11.90	11.98	56,000	669,000	11.946	7.312	7.288	7.312	7.276	7.325	91,592	7.3041	0.00%
2017-06-07	0	11.96	11.94	11.98	11.92	11.96	42,000	501,680	11.945	7.312	7.300	7.325	7.288	7.312	68,694	7.3031	0.34%
2017-06-06	0	11.92	11.92	11.98	11.70	12.00	250,000	2,965,120	11.860	7.288	7.288	7.325	7.153	7.337	408,892	7.2516	-0.67%
2017-06-05	0	12.00	11.98	12.00	11.98	12.04	72,580	871,398	12.006	7.337	7.325	7.337	7.325	7.361	118,710	7.3406	-0.33%
2017-06-02	0	12.04	12.04	12.08	12.00	12.14	72,000	867,520	12.049	7.361	7.361	7.386	7.337	7.422	117,761	7.3668	-0.33%
2017-06-01	0	12.08	12.08	12.10	12.08	12.22	60,000	726,280	12.105	7.386	7.386	7.398	7.386	7.471	98,134	7.4009	0.00%
2017-05-31	0	12.08	12.04	12.10	12.00	12.24	228,625	2,759,840	12.071	7.386	7.361	7.398	7.337	7.484	373,932	7.3806	-1.47%
2017-05-29	0	12.26	12.18	12.28	12.20	12.28	20,000	244,400	12.220	7.496	7.447	7.508	7.459	7.508	32,711	7.4714	0.00%
2017-05-26	0	12.26	12.14	12.26	12.06	12.30	178,000	2,181,520	12.256	7.496	7.422	7.496	7.374	7.520	291,131	7.4933	0.16%
2017-05-25	0	12.24	12.22	12.24	12.18	12.26	146,000	1,782,880	12.212	7.484	7.471	7.484	7.447	7.496	238,793	7.4662	0.49%
2017-05-24	0	12.18	12.12	12.18	12.00	12.20	112,000	1,361,560	12.157	7.447	7.410	7.447	7.337	7.459	183,184	7.4328	1.33%
2017-05-23	0	12.02	12.02	12.06	11.90	12.12	216,000	2,589,440	11.988	7.349	7.349	7.374	7.276	7.410	353,283	7.3296	0.50%
2017-05-22	0	11.96	11.94	11.98	11.94	11.98	200,000	2,392,400	11.962	7.312	7.300	7.325	7.300	7.325	327,114	7.3137	0.00%
2017-05-19	0	11.96	11.86	11.96	11.88	11.96	158,000	1,883,280	11.919	7.312	7.251	7.312	7.264	7.312	258,420	7.2877	0.17%
2017-05-18	0	11.94	11.90	11.94	11.88	11.98	216,000	2,574,920	11.921	7.300	7.276	7.300	7.264	7.325	353,283	7.2885	-0.33%
2017-05-17	0	11.98	11.94	12.00	11.92	12.08	172,000	2,064,280	12.002	7.325	7.300	7.337	7.288	7.386	281,318	7.3379	-0.33%
2017-05-16	0	12.02	11.98	12.02	12.00	12.06	122,000	1,468,560	12.037	7.349	7.325	7.349	7.337	7.374	199,539	7.3597	0.17%
2017-05-15	0	12.00	11.96	12.02	11.98	12.16	102,000	1,228,120	12.040	7.337	7.312	7.349	7.325	7.435	166,828	7.3616	0.50%
2017-05-12	0	12.24	12.22	12.24	12.18	12.32	131,960	1,617,235	12.255	7.300	7.288	7.300	7.264	7.348	221,253	7.3095	-0.97%
2017-05-11	0	12.36	12.26	12.36	12.26	12.40	186,000	2,294,120	12.334	7.372	7.312	7.372	7.312	7.396	311,859	7.3563	0.32%
2017-05-10	0	12.32	12.26	12.32	12.28	12.36	140,000	1,723,880	12.313	7.348	7.312	7.348	7.324	7.372	234,733	7.3440	0.49%
2017-05-09	0	12.26	12.18	12.28	12.06	12.30	250,600	3,045,192	12.152	7.312	7.264	7.324	7.193	7.336	420,172	7.2475	1.32%
2017-05-08	0	12.10	12.06	12.12	11.94	12.16	64,000	772,360	12.068	7.217	7.193	7.229	7.121	7.252	107,306	7.1977	0.83%
2017-05-05	0	12.00	12.00	12.16	11.96	12.20	206,000	2,479,320	12.036	7.157	7.157	7.252	7.133	7.276	345,393	7.1783	-1.64%
2017-05-04	0	12.20	12.20	12.24	12.10	12.26	110,000	1,339,040	12.173	7.276	7.276	7.300	7.217	7.312	184,433	7.2603	-0.81%
2017-05-02	0	12.30	12.26	12.38	12.26	12.46	320,000	3,966,680	12.396	7.336	7.312	7.384	7.312	7.431	536,532	7.3932	0.16%
2017-04-28	0	12.28	12.18	12.28	12.10	12.28	436,000	5,330,920	12.227	7.324	7.264	7.324	7.217	7.324	731,025	7.2924	0.66%
2017-04-27	0	12.20	12.04	12.22	11.92	12.30	397,000	4,807,100	12.109	7.276	7.181	7.288	7.109	7.336	665,636	7.2218	0.83%
2017-04-26	0	12.10	12.04	12.10	11.70	12.16	1,173,000	14,088,280	12.010	7.217	7.181	7.217	6.978	7.252	1,966,727	7.1633	4.13%
2017-04-25	0	11.62	11.60	11.64	11.40	11.64	622,000	7,163,240	11.516	6.930	6.919	6.942	6.799	6.942	1,042,885	6.8687	2.11%
2017-04-24	0	11.38	11.34	11.38	11.30	11.42	174,000	1,972,800	11.338	6.787	6.763	6.787	6.740	6.811	291,739	6.7622	0.53%
2017-04-21	0	11.32	11.32	11.38	11.32	11.40	202,660	2,304,458	11.371	6.752	6.752	6.787	6.752	6.799	339,793	6.7820	-0.53%
2017-04-20	0	11.38	11.30	11.38	11.20	11.40	234,000	2,641,440	11.288	6.787	6.740	6.787	6.680	6.799	392,339	6.7325	2.34%
2017-04-19	0	11.12	11.10	11.18	11.08	11.18	46,000	510,600	11.100	6.632	6.620	6.668	6.608	6.668	77,127	6.6203	0.18%
2017-04-18	0	11.10	11.10	11.14	11.10	11.24	66,000	735,360	11.142	6.620	6.620	6.644	6.620	6.704	110,660	6.6452	-1.25%
2017-04-13	0	11.24	11.20	11.30	11.12	11.28	44,000	493,440	11.215	6.704	6.680	6.740	6.632	6.728	73,773	6.6886	0.18%
2017-04-12	0	11.22	11.20	11.24	11.16	11.22	54,000	604,040	11.186	6.692	6.680	6.704	6.656	6.692	90,540	6.6715	0.36%
2017-04-11	0	11.18	11.12	11.18	11.12	11.18	96,000	1,069,360	11.139	6.668	6.632	6.668	6.632	6.668	160,960	6.6436	0.00%
2017-04-10	0	11.18	11.18	11.20	11.18	11.32	108,000	1,216,040	11.260	6.668	6.668	6.680	6.668	6.752	181,080	6.7155	-0.71%
2017-04-07	0	11.26	11.18	11.26	11.10	11.28	82,000	919,480	11.213	6.716	6.668	6.716	6.620	6.728	137,486	6.6878	0.54%
2017-04-06	0	11.20	11.14	11.28	11.14	11.24	60,000	671,320	11.189	6.680	6.644	6.728	6.644	6.704	100,600	6.6732	0.54%
2017-04-05	0	11.14	11.14	11.20	11.12	11.20	70,000	782,160	11.174	6.644	6.644	6.680	6.632	6.680	117,366	6.6643	-0.54%
2017-04-03	0	11.20	11.14	11.28	11.14	11.20	54,000	603,320	11.173	6.680	6.644	6.728	6.644	6.680	90,540	6.6636	0.90%
2017-03-31	0	11.10	11.08	11.12	11.00	11.12	244,000	2,707,360	11.096	6.620	6.608	6.632	6.561	6.632	409,106	6.6177	0.36%
2017-03-30	0	11.06	11.06	11.08	11.00	11.10	86,000	947,800	11.021	6.596	6.596	6.608	6.561	6.620	144,193	6.5731	-0.18%
2017-03-29	0	11.08	11.06	11.10	11.08	11.16	105,200	1,168,944	11.112	6.608	6.596	6.620	6.608	6.656	176,385	6.6272	-0.72%
2017-03-28	0	11.16	11.14	11.16	11.14	11.20	80,000	893,240	11.166	6.656	6.644	6.656	6.644	6.680	134,133	6.6594	0.00%
2017-03-27	0	11.16	11.12	11.18	11.14	11.22	198,000	2,214,960	11.187	6.656	6.632	6.668	6.644	6.692	331,979	6.6720	-0.71%
2017-03-24	0	11.24	11.18	11.24	11.16	11.24	82,000	919,000	11.207	6.704	6.668	6.704	6.656	6.704	137,486	6.6843	0.00%
2017-03-23	0	11.24	11.20	11.26	11.20	11.26	210,000	2,358,760	11.232	6.704	6.680	6.716	6.680	6.716	352,099	6.6991	0.00%
2017-03-22	0	11.24	11.20	11.24	11.22	11.32	94,000	1,058,760	11.263	6.704	6.680	6.704	6.692	6.752	157,606	6.7177	-1.23%
2017-03-21	0	11.38	11.32	11.38	11.32	11.44	132,000	1,504,040	11.394	6.787	6.752	6.787	6.752	6.823	221,320	6.7958	0.89%
2017-03-20	0	11.28	11.24	11.28	11.18	11.30	38,000	427,320	11.245	6.728	6.704	6.728	6.668	6.740	63,713	6.7069	0.53%
2017-03-17	0	11.22	11.22	11.30	11.20	11.34	278,000	3,135,760	11.280	6.692	6.692	6.740	6.680	6.763	466,113	6.7275	-0.71%
2017-03-16	0	11.30	11.30	11.34	11.30	11.36	36,000	407,880	11.330	6.740	6.740	6.763	6.740	6.775	60,360	6.7575	-0.35%
2017-03-15	0	11.34	11.32	11.36	11.24	11.36	230,000	2,601,040	11.309	6.763	6.752	6.775	6.704	6.775	385,633	6.7449	0.53%
2017-03-14	0	11.28	11.22	11.30	11.16	11.32	324,000	3,650,960	11.268	6.728	6.692	6.740	6.656	6.752	543,239	6.7207	1.08%
2017-03-13	0	11.16	11.14	11.16	11.08	11.20	180,000	2,005,680	11.143	6.656	6.644	6.656	6.608	6.680	301,799	6.6457	0.36%
2017-03-10	0	11.12	11.10	11.12	11.10	11.16	104,000	1,156,520	11.120	6.632	6.620	6.632	6.620	6.656	174,373	6.6324	-0.18%
2017-03-09	0	11.14	11.12	11.14	11.10	11.20	200,000	2,226,800	11.134	6.644	6.632	6.644	6.620	6.680	335,333	6.6406	0.36%
2017-03-08	0	11.10	11.10	11.16	11.06	11.10	58,001	642,571	11.079	6.620	6.620	6.656	6.596	6.620	97,248	6.6075	0.00%
2017-03-07	0	11.10	11.08	11.10	11.08	11.12	58,000	643,880	11.101	6.620	6.608	6.620	6.608	6.632	97,246	6.6211	0.00%
2017-03-06	0	11.10	11.06	11.26	11.04	11.26	106,000	1,176,680	11.101	6.620	6.596	6.716	6.585	6.716	177,726	6.6207	0.00%
2017-03-03	0	11.10	11.06	11.10	11.06	11.20	46,000	510,760	11.103	6.620	6.596	6.620	6.596	6.680	77,127	6.6224	-0.89%
2017-03-02	0	11.20	11.20	11.24	11.20	11.36	136,000	1,530,680	11.255	6.680	6.680	6.704	6.680	6.775	228,026	6.7127	-0.88%
2017-03-01	0	11.30	11.22	11.30	11.20	11.36	190,000	2,139,080	11.258	6.740	6.692	6.740	6.680	6.775	318,566	6.7147	1.07%
2017-02-28	0	11.18	11.16	11.20	10.98	11.40	509,537	5,686,122	11.159	6.668	6.656	6.680	6.549	6.799	854,322	6.6557	2.19%
2017-02-27	0	10.94	10.92	10.96	10.90	11.00	54,000	590,120	10.928	6.525	6.513	6.537	6.501	6.561	90,540	6.5178	0.18%
2017-02-24	0	10.92	10.90	10.92	10.84	10.94	196,934	2,147,688	10.906	6.513	6.501	6.513	6.465	6.525	330,192	6.5044	0.00%
2017-02-23	0	10.92	10.92	10.94	10.88	10.96	114,000	1,244,440	10.916	6.513	6.513	6.525	6.489	6.537	191,140	6.5106	0.18%
2017-02-22	0	10.90	10.80	10.90	10.78	10.90	76,000	825,520	10.862	6.501	6.441	6.501	6.429	6.501	127,426	6.4784	1.11%
2017-02-21	0	10.78	10.74	10.78	10.76	10.80	84,000	905,160	10.776	6.429	6.406	6.429	6.418	6.441	140,840	6.4269	-0.19%
2017-02-20	0	10.80	10.78	10.80	10.76	10.80	80,000	863,280	10.791	6.441	6.429	6.441	6.418	6.441	134,133	6.4360	0.00%
2017-02-17	0	10.80	10.76	10.80	10.74	10.90	140,000	1,511,520	10.797	6.441	6.418	6.441	6.406	6.501	234,733	6.4393	0.19%
2017-02-16	0	10.78	10.78	10.84	10.78	10.86	214,000	2,314,760	10.817	6.429	6.429	6.465	6.429	6.477	358,806	6.4513	-0.19%
2017-02-15	0	10.80	10.80	10.86	10.74	10.86	56,000	606,640	10.833	6.441	6.441	6.477	6.406	6.477	93,893	6.4610	-0.18%
2017-02-14	0	10.82	10.78	10.84	10.74	10.82	144,000	1,553,920	10.791	6.453	6.429	6.465	6.406	6.453	241,440	6.4361	0.74%
2017-02-13	0	10.74	10.72	10.74	10.74	10.82	123,200	1,324,448	10.750	6.406	6.394	6.406	6.406	6.453	206,565	6.4118	0.19%
2017-02-10	0	10.72	10.70	10.72	10.70	10.76	76,000	816,400	10.742	6.394	6.382	6.394	6.382	6.418	127,426	6.4068	0.00%
2017-02-09	0	10.72	10.68	10.72	10.68	10.76	120,000	1,285,600	10.713	6.394	6.370	6.394	6.370	6.418	201,200	6.3897	0.37%
2017-02-08	0	10.68	10.66	10.76	10.62	10.74	106,000	1,133,560	10.694	6.370	6.358	6.418	6.334	6.406	177,726	6.3781	0.00%
2017-02-07	0	10.68	10.62	10.68	10.60	10.74	190,000	2,028,160	10.675	6.370	6.334	6.370	6.322	6.406	318,566	6.3665	-0.93%
2017-02-06	0	10.78	10.76	10.80	10.76	10.80	62,000	668,400	10.781	6.429	6.418	6.441	6.418	6.441	103,953	6.4298	0.75%
2017-02-03	0	10.70	10.68	10.72	10.66	10.74	132,000	1,412,000	10.697	6.382	6.370	6.394	6.358	6.406	221,320	6.3799	0.00%
2017-02-02	0	10.70	10.70	10.76	10.70	10.78	86,000	923,400	10.737	6.382	6.382	6.418	6.382	6.429	144,193	6.4039	-0.37%
2017-02-01	0	10.74	10.72	10.74	10.70	10.74	114,000	1,221,800	10.718	6.406	6.394	6.406	6.382	6.406	191,140	6.3922	-0.19%
2017-01-27	0	10.76	10.70	10.78	10.70	10.76	104,311	1,119,973	10.737	6.418	6.382	6.429	6.382	6.418	174,894	6.4037	0.19%
2017-01-26	0	10.74	10.70	10.74	10.68	10.74	81,300	870,352	10.705	6.406	6.382	6.406	6.370	6.406	136,313	6.3850	0.56%
2017-01-25	0	10.68	10.66	10.70	10.52	10.68	70,000	741,320	10.590	6.370	6.358	6.382	6.274	6.370	117,366	6.3163	1.33%
2017-01-24	0	10.54	10.52	10.54	10.52	10.60	94,000	990,720	10.540	6.286	6.274	6.286	6.274	6.322	157,606	6.2860	0.00%
2017-01-23	0	10.54	10.52	10.54	10.50	10.68	62,000	652,720	10.528	6.286	6.274	6.286	6.262	6.370	103,953	6.2790	0.19%
2017-01-20	0	10.52	10.58	10.60	10.52	10.60	104,454	1,103,452	10.564	6.274	6.310	6.322	6.274	6.322	175,134	6.3006	-0.94%
2017-01-19	0	10.62	10.56	10.62	10.54	10.62	94,000	996,600	10.602	6.334	6.298	6.334	6.286	6.334	157,606	6.3233	-0.38%
2017-01-18	0	10.66	10.58	10.66	10.52	10.66	144,000	1,526,880	10.603	6.358	6.310	6.358	6.274	6.358	241,440	6.3241	1.14%
2017-01-17	0	10.54	10.54	10.58	10.52	10.58	46,000	485,440	10.553	6.286	6.286	6.310	6.274	6.310	77,127	6.2941	-0.19%
2017-01-16	0	10.56	10.52	10.60	10.52	10.60	86,000	907,600	10.553	6.298	6.274	6.322	6.274	6.322	144,193	6.2943	-0.19%
2017-01-13	0	10.58	10.54	10.60	10.58	10.62	22,000	233,280	10.604	6.310	6.286	6.322	6.310	6.334	36,887	6.3242	-0.19%
2017-01-12	0	10.60	10.56	10.60	10.56	10.70	213,200	2,267,248	10.634	6.322	6.298	6.322	6.298	6.382	357,465	6.3426	-0.93%
2017-01-11	0	10.70	10.66	10.70	10.64	10.70	104,000	1,111,440	10.687	6.382	6.358	6.382	6.346	6.382	174,373	6.3739	0.00%
2017-01-10	0	10.70	10.66	10.70	10.62	10.70	172,000	1,835,480	10.671	6.382	6.358	6.382	6.334	6.382	288,386	6.3647	0.00%
2017-01-09	0	10.70	10.64	10.70	10.68	10.72	84,000	900,320	10.718	6.382	6.346	6.382	6.370	6.394	140,840	6.3925	-0.19%
2017-01-06	0	10.72	10.72	10.74	10.68	10.80	235,600	2,531,168	10.743	6.394	6.394	6.406	6.370	6.441	395,022	6.4077	0.19%
2017-01-05	0	10.70	10.64	10.72	10.60	10.76	146,000	1,557,200	10.666	6.382	6.346	6.394	6.322	6.418	244,793	6.3613	1.13%
2017-01-04	0	10.58	10.54	10.58	10.54	10.58	62,000	655,200	10.568	6.310	6.286	6.310	6.286	6.310	103,953	6.3028	0.57%
2017-01-03	0	10.52	10.46	10.52	10.40	10.54	148,000	1,552,840	10.492	6.274	6.239	6.274	6.203	6.286	248,146	6.2578	1.35%
2016-12-30	0	10.38	10.38	10.40	10.38	10.42	374,000	3,890,040	10.401	6.191	6.191	6.203	6.191	6.215	627,072	6.2035	0.00%
2016-12-29	0	10.38	10.36	10.38	10.34	10.38	20,000	207,360	10.368	6.191	6.179	6.191	6.167	6.191	33,533	6.1837	0.00%
2016-12-28	0	10.38	10.34	10.40	10.38	10.44	34,002	353,941	10.409	6.191	6.167	6.203	6.191	6.227	57,010	6.2084	0.00%
2016-12-23	0	10.38	10.36	10.40	10.30	10.40	32,000	331,760	10.368	6.191	6.179	6.203	6.143	6.203	53,653	6.1834	0.78%
2016-12-22	0	10.30	10.30	10.42	10.22	10.50	150,000	1,551,280	10.342	6.143	6.143	6.215	6.095	6.262	251,500	6.1681	0.00%
2016-12-21	0	10.30	10.30	10.32	10.18	10.34	282,000	2,904,920	10.301	6.143	6.143	6.155	6.072	6.167	472,819	6.1438	0.98%
2016-12-20	0	10.20	10.20	10.24	10.16	10.36	424,000	4,363,240	10.291	6.084	6.084	6.107	6.060	6.179	710,905	6.1376	-1.16%
2016-12-19	0	10.32	10.32	10.38	10.32	10.40	184,000	1,905,520	10.356	6.155	6.155	6.191	6.155	6.203	308,506	6.1766	-0.77%
2016-12-16	0	10.40	10.38	10.40	10.38	10.46	162,000	1,685,840	10.406	6.203	6.191	6.203	6.191	6.239	271,620	6.2066	0.19%
2016-12-15	0	10.38	10.36	10.44	10.34	10.46	238,000	2,473,240	10.392	6.191	6.179	6.227	6.167	6.239	399,046	6.1979	-1.14%
2016-12-14	0	10.50	10.50	10.52	10.48	10.52	40,000	419,760	10.494	6.262	6.262	6.274	6.251	6.274	67,067	6.2589	0.38%
2016-12-13	0	10.46	10.46	10.50	10.46	10.50	44,000	461,720	10.494	6.239	6.239	6.262	6.239	6.262	73,773	6.2586	0.19%
2016-12-12	0	10.44	10.44	10.56	10.44	10.64	117,434	1,234,553	10.513	6.227	6.227	6.298	6.227	6.346	196,897	6.2700	-1.51%
2016-12-09	0	10.60	10.56	10.60	10.50	10.60	148,000	1,564,400	10.570	6.322	6.298	6.322	6.262	6.322	248,146	6.3043	0.00%
2016-12-08	0	10.60	10.60	10.66	10.60	10.68	127,000	1,351,960	10.645	6.322	6.322	6.358	6.322	6.370	212,936	6.3491	-0.93%
2016-12-07	0	10.70	10.68	10.70	10.66	10.80	60,000	642,280	10.705	6.382	6.370	6.382	6.358	6.441	100,600	6.3845	-0.93%
2016-12-06	0	10.80	10.72	10.80	10.72	10.80	6,000	64,600	10.767	6.441	6.394	6.441	6.394	6.441	10,060	6.4215	0.75%
2016-12-05	0	10.72	10.72	10.78	10.72	10.74	6,000	64,400	10.733	6.394	6.394	6.429	6.394	6.406	10,060	6.4016	-0.56%
2016-12-02	0	10.78	10.74	10.80	10.74	10.90	26,000	280,720	10.797	6.429	6.406	6.441	6.406	6.501	43,593	6.4395	-0.37%
2016-12-01	0	10.82	10.80	10.92	10.76	10.94	110,000	1,182,840	10.753	6.453	6.441	6.513	6.418	6.525	184,433	6.4134	0.19%
2016-11-30	0	10.80	10.80	11.00	10.78	11.00	222,000	2,415,520	10.881	6.441	6.441	6.561	6.429	6.561	372,219	6.4895	-0.92%
2016-11-29	0	10.90	10.72	10.90	10.64	10.90	196,000	2,109,080	10.761	6.501	6.394	6.501	6.346	6.501	328,626	6.4179	1.87%
2016-11-28	0	10.70	10.62	10.70	10.64	10.70	130,000	1,387,760	10.675	6.382	6.334	6.382	6.346	6.382	217,966	6.3669	0.94%
2016-11-25	0	10.60	10.56	10.60	10.54	10.60	34,000	359,800	10.582	6.322	6.298	6.322	6.286	6.322	57,007	6.3116	0.76%
2016-11-24	0	10.52	10.52	10.60	10.50	10.62	178,000	1,883,360	10.581	6.274	6.274	6.322	6.262	6.334	298,446	6.3106	-1.87%
2016-11-23	0	10.72	10.64	10.72	10.70	10.76	90,000	964,920	10.721	6.394	6.346	6.394	6.382	6.418	150,900	6.3944	0.37%
2016-11-22	0	10.68	10.62	10.68	10.68	10.72	54,000	577,440	10.693	6.370	6.334	6.370	6.370	6.394	90,540	6.3777	0.00%
2016-11-21	0	10.68	10.62	10.68	10.60	10.68	62,000	660,320	10.650	6.370	6.334	6.370	6.322	6.370	103,953	6.3521	0.19%
2016-11-18	0	10.66	10.60	10.66	10.62	10.68	82,000	873,400	10.651	6.358	6.322	6.358	6.334	6.370	137,486	6.3526	0.00%
2016-11-17	0	10.66	10.60	10.66	10.60	10.80	72,000	766,600	10.647	6.358	6.322	6.358	6.322	6.441	120,720	6.3502	0.19%
2016-11-16	0	10.64	10.58	10.66	10.58	10.84	116,000	1,233,080	10.630	6.346	6.310	6.358	6.310	6.465	194,493	6.3400	-0.93%
2016-11-15	0	10.74	10.62	10.74	10.58	10.74	106,000	1,127,080	10.633	6.406	6.334	6.406	6.310	6.406	177,726	6.3417	0.94%
2016-11-14	0	10.64	10.60	10.64	10.60	10.80	150,000	1,595,676	10.638	6.346	6.322	6.346	6.322	6.441	251,500	6.3446	-1.66%
2016-11-11	0	10.82	10.66	10.82	10.66	10.86	176,000	1,895,840	10.772	6.453	6.358	6.453	6.358	6.477	295,093	6.4246	-0.18%
2016-11-10	0	10.84	10.84	10.90	10.78	10.92	96,000	1,039,800	10.831	6.465	6.465	6.501	6.429	6.513	160,960	6.4600	0.74%
2016-11-09	0	10.76	10.70	10.76	10.44	11.18	378,000	4,042,600	10.695	6.418	6.382	6.418	6.227	6.668	633,779	6.3786	-2.00%
2016-11-08	0	10.98	10.90	11.00	10.90	11.20	34,000	371,960	10.940	6.549	6.501	6.561	6.501	6.680	57,007	6.5249	-0.18%
2016-11-07	0	11.00	10.92	11.00	11.00	11.04	24,000	264,480	11.020	6.561	6.513	6.561	6.561	6.585	40,240	6.5726	0.00%
2016-11-04	0	11.00	11.00	11.10	10.90	11.06	58,000	634,880	10.946	6.561	6.561	6.620	6.501	6.596	97,246	6.5286	-0.36%
2016-11-03	0	11.04	10.92	11.06	10.92	11.08	50,000	548,440	10.969	6.585	6.513	6.596	6.513	6.608	83,833	6.5420	1.10%
2016-11-02	0	10.92	10.88	10.94	10.80	11.08	194,002	2,114,541	10.900	6.513	6.489	6.525	6.441	6.608	325,276	6.5008	-1.80%
2016-11-01	0	11.12	11.08	11.14	10.98	11.16	200,000	2,220,560	11.103	6.632	6.608	6.644	6.549	6.656	335,333	6.6220	1.46%
2016-10-31	0	10.96	10.92	10.96	10.88	10.96	118,000	1,286,680	10.904	6.537	6.513	6.537	6.489	6.537	197,846	6.5034	1.29%
2016-10-28	0	10.82	10.78	10.82	10.78	10.98	66,000	715,320	10.838	6.453	6.429	6.453	6.429	6.549	110,660	6.4641	0.37%
2016-10-27	0	10.78	10.74	10.86	10.76	10.98	38,000	413,200	10.874	6.429	6.406	6.477	6.418	6.549	63,713	6.4853	-1.64%
2016-10-26	0	10.96	10.90	10.96	10.90	10.98	26,000	284,840	10.955	6.537	6.501	6.537	6.501	6.549	43,593	6.5340	0.00%
2016-10-25	0	10.96	10.80	11.00	10.78	11.02	188,000	2,045,880	10.882	6.537	6.441	6.561	6.429	6.573	315,213	6.4905	0.00%
2016-10-24	0	10.96	10.92	10.96	10.82	10.96	66,000	719,320	10.899	6.537	6.513	6.537	6.453	6.537	110,660	6.5003	0.74%
2016-10-20	0	10.88	10.84	10.88	10.80	10.90	170,000	1,846,600	10.862	6.489	6.465	6.489	6.441	6.501	285,033	6.4786	0.18%
2016-10-19	0	10.86	10.84	10.86	10.84	10.86	42,000	456,080	10.859	6.477	6.465	6.477	6.465	6.477	70,420	6.4766	0.37%
2016-10-18	0	10.82	10.84	10.90	10.78	11.00	62,000	674,640	10.881	6.453	6.465	6.501	6.429	6.561	103,953	6.4898	-0.37%
2016-10-17	0	10.86	10.86	10.90	10.86	10.96	76,000	829,760	10.918	6.477	6.477	6.501	6.477	6.537	127,426	6.5117	-0.37%
2016-10-14	0	10.90	10.88	10.90	10.88	10.92	30,000	326,720	10.891	6.501	6.489	6.501	6.489	6.513	50,300	6.4954	0.93%
2016-10-13	0	10.80	10.72	10.80	10.78	11.04	186,000	2,022,680	10.875	6.441	6.394	6.441	6.429	6.585	311,859	6.4859	-1.46%
2016-10-12	0	10.96	10.90	10.96	10.86	11.00	33,000	359,820	10.904	6.537	6.501	6.537	6.477	6.561	55,330	6.5032	-0.36%
2016-10-11	0	11.00	10.98	11.00	10.94	11.26	234,000	2,578,400	11.019	6.561	6.549	6.561	6.525	6.716	392,339	6.5719	-0.36%
2016-10-07	0	11.04	11.02	11.04	11.00	11.14	228,000	2,524,560	11.073	6.585	6.573	6.585	6.561	6.644	382,279	6.6040	-1.43%
2016-10-06	0	11.20	11.14	11.20	11.14	11.24	142,000	1,589,840	11.196	6.680	6.644	6.680	6.644	6.704	238,086	6.6776	0.36%
2016-10-05	0	11.16	11.16	11.18	11.08	11.32	156,000	1,750,600	11.222	6.656	6.656	6.668	6.608	6.752	261,560	6.6929	-0.89%
2016-10-04	0	11.26	11.22	11.26	11.08	11.30	134,000	1,504,400	11.227	6.716	6.692	6.716	6.608	6.740	224,673	6.6960	0.54%
2016-10-03	0	11.20	11.12	11.20	11.08	11.24	257,000	2,870,240	11.168	6.680	6.632	6.680	6.608	6.704	430,903	6.6610	0.90%
2016-09-30	0	11.10	11.04	11.20	11.04	11.34	170,000	1,906,120	11.212	6.620	6.585	6.680	6.585	6.763	285,033	6.6874	-2.12%
2016-09-29	0	11.34	11.26	11.36	11.24	11.40	74,000	837,120	11.312	6.763	6.716	6.775	6.704	6.799	124,073	6.7470	0.35%
2016-09-28	0	11.30	11.30	11.36	11.30	11.48	102,000	1,157,520	11.348	6.740	6.740	6.775	6.740	6.847	171,020	6.7683	-1.22%
2016-09-27	0	11.44	11.38	11.44	11.42	11.62	102,000	1,168,080	11.452	6.823	6.787	6.823	6.811	6.930	171,020	6.8301	0.35%
2016-09-26	0	11.40	11.34	11.40	11.36	11.50	122,400	1,400,272	11.440	6.799	6.763	6.799	6.775	6.859	205,224	6.8232	-0.35%
2016-09-23	0	11.44	11.36	11.44	11.36	11.52	192,000	2,195,160	11.433	6.823	6.775	6.823	6.775	6.871	321,919	6.8190	-0.52%
2016-09-22	0	11.50	11.42	11.50	11.42	11.64	162,000	1,873,320	11.564	6.859	6.811	6.859	6.811	6.942	271,620	6.8969	0.00%
2016-09-21	0	11.50	11.46	11.50	11.48	11.62	112,000	1,293,800	11.552	6.859	6.835	6.859	6.847	6.930	187,786	6.8897	-0.52%
2016-09-20	0	11.56	11.44	11.58	11.42	11.58	102,000	1,175,240	11.522	6.895	6.823	6.907	6.811	6.907	171,020	6.8720	0.17%
2016-09-19	0	11.54	11.46	11.54	11.52	11.68	64,000	739,720	11.558	6.883	6.835	6.883	6.871	6.966	107,306	6.8935	0.52%
2016-09-15	0	11.48	11.48	11.50	11.28	11.50	262,000	2,990,960	11.416	6.847	6.847	6.859	6.728	6.859	439,286	6.8087	2.14%
2016-09-14	0	11.24	11.16	11.24	11.20	11.32	216,000	2,432,360	11.261	6.704	6.656	6.704	6.680	6.752	362,159	6.7163	-0.18%
2016-09-13	0	11.26	11.22	11.26	11.20	11.48	148,000	1,673,000	11.304	6.716	6.692	6.716	6.680	6.847	248,146	6.7420	-0.71%
2016-09-12	0	11.34	11.30	11.34	11.20	11.66	394,000	4,447,920	11.289	6.763	6.740	6.763	6.680	6.954	660,606	6.7331	-2.07%
2016-09-09	0	11.58	11.52	11.58	11.50	11.66	196,000	2,273,480	11.599	6.907	6.871	6.907	6.859	6.954	328,626	6.9181	0.61%
2016-09-08	0	11.68	11.66	11.72	11.56	11.80	296,000	3,469,080	11.720	6.865	6.853	6.888	6.794	6.935	503,623	6.8883	1.04%
2016-09-07	0	11.56	11.54	11.58	11.40	11.60	72,000	828,720	11.510	6.794	6.783	6.806	6.700	6.818	122,503	6.7649	0.87%
2016-09-06	0	11.46	11.44	11.50	11.42	11.60	198,000	2,272,640	11.478	6.736	6.724	6.759	6.712	6.818	336,883	6.7461	-0.17%
2016-09-05	0	11.48	11.38	11.56	11.42	11.64	200,000	2,311,280	11.556	6.747	6.689	6.794	6.712	6.841	340,286	6.7922	-0.69%
2016-09-02	0	11.56	11.52	11.56	11.28	11.60	310,000	3,538,640	11.415	6.794	6.771	6.794	6.630	6.818	527,443	6.7091	0.70%
2016-09-01	0	11.48	11.40	11.50	11.24	11.48	108,000	1,231,080	11.399	6.747	6.700	6.759	6.606	6.747	183,754	6.6996	0.70%
2016-08-31	0	11.40	11.26	11.48	11.18	11.74	1,204,000	13,706,240	11.384	6.700	6.618	6.747	6.571	6.900	2,048,519	6.6908	-1.72%
2016-08-30	0	11.60	11.60	11.64	11.56	12.00	538,000	6,305,000	11.719	6.818	6.818	6.841	6.794	7.053	915,368	6.8879	-3.17%
2016-08-29	0	11.98	11.86	11.98	11.82	12.12	126,000	1,507,600	11.965	7.041	6.971	7.041	6.947	7.123	214,380	7.0324	0.00%
2016-08-26	0	11.98	11.88	11.98	11.70	12.06	938,000	11,210,360	11.951	7.041	6.982	7.041	6.877	7.088	1,595,939	7.0243	1.35%
2016-08-25	0	11.82	11.80	11.84	11.20	11.88	868,000	10,140,800	11.683	6.947	6.935	6.959	6.583	6.982	1,476,839	6.8666	4.97%
2016-08-24	0	11.26	11.26	11.36	11.06	11.56	548,000	6,161,640	11.244	6.618	6.618	6.677	6.500	6.794	932,382	6.6085	-2.60%
2016-08-23	0	11.56	11.44	11.56	10.96	12.28	2,070,000	23,640,400	11.420	6.794	6.724	6.794	6.442	7.217	3,521,955	6.7123	-4.46%
2016-08-22	0	12.10	12.06	12.14	11.60	12.20	1,782,000	21,386,280	12.001	7.112	7.088	7.135	6.818	7.170	3,031,944	7.0537	4.49%
2016-08-19	0	11.58	11.56	11.58	11.32	11.82	1,270,000	14,773,000	11.632	6.806	6.794	6.806	6.653	6.947	2,160,813	6.8368	2.12%
2016-08-18	0	11.34	11.28	11.34	11.08	11.42	541,334	6,102,994	11.274	6.665	6.630	6.665	6.512	6.712	921,041	6.6262	0.71%
2016-08-17	0	11.26	11.18	11.26	10.66	11.50	1,623,280	18,221,953	11.225	6.618	6.571	6.618	6.265	6.759	2,761,894	6.5976	6.03%
2016-08-16	0	10.62	10.60	10.72	10.60	10.80	138,000	1,474,400	10.684	6.242	6.230	6.301	6.230	6.348	234,797	6.2795	-1.67%
2016-08-15	0	10.80	10.78	10.82	10.52	10.88	842,000	9,037,080	10.733	6.348	6.336	6.359	6.183	6.395	1,432,602	6.3082	3.05%
2016-08-12	0	10.48	10.42	10.50	10.30	10.50	436,000	4,521,960	10.371	6.160	6.124	6.171	6.054	6.171	741,822	6.0957	1.95%
2016-08-11	0	10.28	10.24	10.28	10.04	10.36	412,000	4,202,200	10.200	6.042	6.018	6.042	5.901	6.089	700,988	5.9947	2.19%
2016-08-10	0	10.06	10.02	10.06	10.00	10.14	154,000	1,547,040	10.046	5.913	5.889	5.913	5.877	5.960	262,020	5.9043	0.40%
2016-08-09	0	10.02	10.00	10.06	10.00	10.06	100,000	1,003,000	10.030	5.889	5.877	5.913	5.877	5.913	170,143	5.8950	0.20%
2016-08-08	0	10.00	10.00	10.08	9.900	10.26	396,000	3,997,660	10.095	5.877	5.877	5.924	5.819	6.030	673,765	5.9333	1.63%
2016-08-05	0	9.840	9.830	9.850	9.730	9.850	286,000	2,805,880	9.8108	5.783	5.778	5.789	5.719	5.789	486,608	5.7662	1.13%
2016-08-04	0	9.730	9.730	9.770	9.580	9.800	432,000	4,201,720	9.7262	5.719	5.719	5.742	5.631	5.760	735,017	5.7165	-0.21%
2016-08-03	0	9.750	9.610	9.750	9.510	9.750	108,000	1,038,200	9.6130	5.730	5.648	5.730	5.589	5.730	183,754	5.6499	0.10%
2016-08-01	0	9.740	9.720	9.740	9.670	9.740	102,000	990,760	9.7133	5.725	5.713	5.725	5.683	5.725	173,546	5.7089	0.83%
2016-07-29	0	9.660	9.620	9.680	9.610	9.730	50,000	483,020	9.6604	5.678	5.654	5.689	5.648	5.719	85,071	5.6778	0.52%
2016-07-28	0	9.610	9.610	9.630	9.600	9.730	36,700	353,092	9.6210	5.648	5.648	5.660	5.642	5.719	62,442	5.6547	-0.62%
2016-07-27	0	9.670	9.620	9.750	9.570	9.670	36,000	346,400	9.6222	5.683	5.654	5.730	5.625	5.683	61,251	5.6554	0.00%
2016-07-26	0	9.670	9.650	9.700	9.640	9.700	102,000	988,400	9.6902	5.683	5.672	5.701	5.666	5.701	173,546	5.6953	0.52%
2016-07-25	0	9.620	9.600	9.650	9.570	9.650	74,000	711,680	9.6173	5.654	5.642	5.672	5.625	5.672	125,906	5.6525	0.31%
2016-07-22	0	9.590	9.560	9.590	9.550	9.600	60,000	575,680	9.5947	5.636	5.619	5.636	5.613	5.642	102,086	5.6392	-0.42%
2016-07-21	0	9.630	9.620	9.630	9.540	9.650	132,000	1,268,120	9.6070	5.660	5.654	5.660	5.607	5.672	224,588	5.6464	1.37%
2016-07-20	0	9.500	9.500	9.550	9.400	9.550	144,000	1,368,820	9.5057	5.584	5.584	5.613	5.525	5.613	245,006	5.5869	0.53%
2016-07-19	0	9.450	9.420	9.450	9.400	9.470	66,000	622,060	9.4252	5.554	5.537	5.554	5.525	5.566	112,294	5.5396	0.53%
2016-07-18	0	9.400	9.380	9.440	9.330	9.400	72,000	673,560	9.3550	5.525	5.513	5.548	5.484	5.525	122,503	5.4983	0.53%
2016-07-15	0	9.350	9.310	9.400	9.350	9.350	10,000	93,500	9.3500	5.495	5.472	5.525	5.495	5.495	17,014	5.4954	-0.32%
2016-07-14	0	9.380	9.370	9.400	9.340	9.460	30,000	281,280	9.3760	5.513	5.507	5.525	5.490	5.560	51,043	5.5107	-0.64%
2016-07-13	0	9.440	9.400	9.450	9.240	9.450	256,000	2,383,860	9.3120	5.548	5.525	5.554	5.431	5.554	435,565	5.4730	1.94%
2016-07-12	0	9.260	9.230	9.260	9.220	9.260	64,000	590,820	9.2316	5.442	5.425	5.442	5.419	5.442	108,891	5.4258	0.22%
2016-07-11	0	9.240	9.230	9.240	9.220	9.260	68,000	627,820	9.2326	5.431	5.425	5.431	5.419	5.442	115,697	5.4264	0.76%
2016-07-08	0	9.170	9.150	9.180	9.170	9.200	94,000	863,420	9.1853	5.390	5.378	5.395	5.390	5.407	159,934	5.3986	-0.54%
2016-07-07	0	9.220	9.160	9.220	9.150	9.220	72,000	661,760	9.1911	5.419	5.384	5.419	5.378	5.419	122,503	5.4020	0.33%
2016-07-06	0	9.190	9.150	9.200	9.120	9.190	36,000	329,520	9.1533	5.401	5.378	5.407	5.360	5.401	61,251	5.3798	0.11%
2016-07-05	0	9.180	9.160	9.190	9.050	9.280	222,000	2,028,360	9.1368	5.395	5.384	5.401	5.319	5.454	377,717	5.3701	-1.61%
2016-07-04	0	9.330	9.300	9.320	9.180	9.330	164,000	1,519,620	9.2660	5.484	5.466	5.478	5.395	5.484	279,034	5.4460	2.08%
2016-06-30	0	9.140	9.130	9.160	9.050	9.220	200,000	1,825,300	9.1265	5.372	5.366	5.384	5.319	5.419	340,286	5.3640	1.11%
2016-06-29	0	9.040	9.030	9.080	9.020	9.080	54,000	489,220	9.0596	5.313	5.307	5.337	5.301	5.337	91,877	5.3247	0.78%
2016-06-28	0	8.970	8.970	9.010	8.920	9.000	50,000	448,580	8.9716	5.272	5.272	5.296	5.243	5.290	85,071	5.2730	-0.33%
2016-06-27	0	9.000	9.000	9.020	8.960	9.020	68,000	611,540	8.9932	5.290	5.290	5.301	5.266	5.301	115,697	5.2857	-0.11%
2016-06-24	0	9.010	8.940	9.020	8.720	9.030	246,000	2,195,220	8.9237	5.296	5.254	5.301	5.125	5.307	418,551	5.2448	-0.77%
2016-06-23	0	9.080	9.050	9.080	9.040	9.100	56,000	508,100	9.0732	5.337	5.319	5.337	5.313	5.348	95,280	5.3327	0.22%
2016-06-22	0	9.060	9.020	9.060	8.940	9.070	482,000	4,353,420	9.0320	5.325	5.301	5.325	5.254	5.331	820,088	5.3085	0.33%
2016-06-21	0	9.030	9.030	9.040	8.920	9.040	96,000	866,920	9.0304	5.307	5.307	5.313	5.243	5.313	163,337	5.3076	0.00%
2016-06-20	0	9.030	9.010	9.070	8.870	9.090	103,026	931,064	9.0372	5.307	5.296	5.331	5.213	5.343	175,291	5.3115	2.03%
2016-06-17	0	8.850	8.820	8.830	8.830	9.030	666,000	5,972,880	8.9683	5.202	5.184	5.190	5.190	5.307	1,133,151	5.2710	-1.12%
2016-06-16	0	8.950	8.950	8.980	8.940	9.040	268,000	2,404,540	8.9722	5.260	5.260	5.278	5.254	5.313	455,983	5.2733	-1.00%
2016-06-15	0	9.040	9.040	9.080	8.980	9.040	236,000	2,126,460	9.0104	5.313	5.313	5.337	5.278	5.313	401,537	5.2958	0.56%
2016-06-14	0	8.990	8.990	9.000	8.970	9.030	178,000	1,603,040	9.0058	5.284	5.284	5.290	5.272	5.307	302,854	5.2931	-0.22%
2016-06-13	0	9.010	9.000	9.010	9.000	9.200	146,000	1,324,960	9.0751	5.296	5.290	5.296	5.290	5.407	248,408	5.3338	-1.64%
2016-06-10	0	9.160	9.160	9.200	9.150	9.310	54,000	498,100	9.2241	5.384	5.384	5.407	5.378	5.472	91,877	5.4214	-1.61%
2016-06-08	0	9.310	9.310	9.330	9.170	9.370	228,000	2,116,600	9.2833	5.472	5.472	5.484	5.390	5.507	387,926	5.4562	1.20%
2016-06-07	0	9.200	9.150	9.220	9.040	9.240	188,000	1,719,500	9.1463	5.407	5.378	5.419	5.313	5.431	319,868	5.3756	2.34%
2016-06-06	0	8.990	8.980	9.050	8.950	9.000	80,000	719,080	8.9885	5.284	5.278	5.319	5.260	5.290	136,114	5.2829	-0.22%
2016-06-03	0	9.010	9.010	9.030	8.980	9.030	169,118	1,521,855	8.9988	5.296	5.296	5.307	5.278	5.307	287,742	5.2890	0.45%
2016-06-02	0	8.970	8.940	8.980	8.950	9.080	46,000	413,580	8.9909	5.272	5.254	5.278	5.260	5.337	78,266	5.2843	-0.11%
2016-06-01	0	8.980	8.980	8.990	8.930	9.080	174,000	1,564,931	8.9939	5.278	5.278	5.284	5.249	5.337	296,048	5.2861	0.90%
2016-05-31	0	8.900	8.930	9.000	8.820	9.000	298,000	2,654,220	8.9068	5.231	5.249	5.290	5.184	5.290	507,025	5.2349	0.91%
2016-05-30	0	8.820	8.800	8.870	8.820	8.870	102,000	902,420	8.8473	5.184	5.172	5.213	5.184	5.213	173,546	5.1999	-0.34%
2016-05-27	0	8.850	8.780	8.850	8.780	8.850	74,000	653,940	8.8370	5.202	5.160	5.202	5.160	5.202	125,906	5.1939	0.11%
2016-05-26	0	8.840	8.790	8.840	8.760	8.850	70,000	616,540	8.8077	5.196	5.166	5.196	5.149	5.202	119,100	5.1767	0.23%
2016-05-25	0	8.820	8.800	8.840	8.800	8.870	84,000	742,180	8.8355	5.184	5.172	5.196	5.172	5.213	142,920	5.1930	1.38%
2016-05-24	0	8.700	8.700	8.740	8.700	8.800	36,000	313,840	8.7178	5.113	5.113	5.137	5.113	5.172	61,251	5.1238	0.00%
2016-05-23	0	8.700	8.580	8.740	8.510	8.750	412,000	3,576,480	8.6808	5.113	5.043	5.137	5.002	5.143	700,988	5.1021	-0.23%
2016-05-20	0	8.720	8.700	8.720	8.700	8.720	290,000	2,523,340	8.7012	5.125	5.113	5.125	5.113	5.125	493,414	5.1140	0.58%
2016-05-19	0	8.670	8.670	8.740	8.650	8.730	372,000	3,230,480	8.6841	5.096	5.096	5.137	5.084	5.131	632,931	5.1040	-0.12%
2016-05-18	0	8.680	8.680	8.730	8.650	8.700	514,000	4,462,200	8.6813	5.102	5.102	5.131	5.084	5.113	874,534	5.1024	-0.23%
2016-05-17	0	8.700	8.680	8.780	-	-	0	0	-	5.113	5.102	5.160	-	-	0	-	0.00%
2016-05-16	0	8.700	8.700	8.740	8.660	8.750	146,000	1,271,420	8.7084	5.113	5.113	5.137	5.090	5.143	248,408	5.1183	-0.11%
2016-05-13	0	8.710	8.710	8.750	8.700	8.750	46,000	401,260	8.7230	5.119	5.119	5.143	5.113	5.143	78,266	5.1269	-0.23%
2016-05-12	0	8.730	8.730	8.800	8.730	8.790	42,000	368,100	8.7643	5.131	5.131	5.172	5.131	5.166	71,460	5.1511	-0.68%
2016-05-11	0	8.790	8.750	8.790	8.750	8.790	18,000	158,000	8.7778	5.166	5.143	5.166	5.143	5.166	30,626	5.1591	0.11%
2016-05-10	0	8.780	8.780	8.790	8.720	8.800	124,640	1,090,716	8.7509	5.160	5.160	5.166	5.125	5.172	212,066	5.1433	-0.11%
2016-05-09	0	8.790	8.730	8.800	8.700	8.820	14,900	130,648	8.7683	5.166	5.131	5.172	5.113	5.184	25,351	5.1535	-0.11%
2016-05-06	0	8.800	8.780	8.800	8.750	8.830	94,000	827,520	8.8034	5.172	5.160	5.172	5.143	5.190	159,934	5.1741	-0.23%
2016-05-05	0	8.820	8.800	8.820	8.710	8.830	92,000	809,020	8.7937	5.184	5.172	5.184	5.119	5.190	156,531	5.1684	-0.11%
2016-05-04	0	8.830	8.830	8.840	8.700	8.850	236,000	2,082,060	8.8223	5.190	5.190	5.196	5.113	5.202	401,537	5.1852	0.11%
2016-05-03	0	8.820	8.800	8.850	8.800	8.850	48,000	424,120	8.8358	5.184	5.172	5.202	5.172	5.202	81,669	5.1932	0.68%
2016-04-29	0	8.760	8.730	8.820	8.760	8.850	210,000	1,851,900	8.8186	5.149	5.131	5.184	5.149	5.202	357,300	5.1830	-0.68%
2016-04-28	0	9.080	9.080	9.090	9.040	9.080	152,000	1,377,859	9.0649	5.184	5.184	5.190	5.161	5.184	266,241	5.1752	0.22%
2016-04-27	0	9.060	9.000	9.060	8.890	9.080	148,000	1,333,040	9.0070	5.172	5.138	5.172	5.075	5.184	259,234	5.1422	0.67%
2016-04-26	0	9.000	8.930	9.000	8.900	9.030	56,000	503,540	8.9918	5.138	5.098	5.138	5.081	5.155	98,089	5.1335	-0.44%
2016-04-25	0	9.040	9.030	9.040	9.040	9.040	20,000	180,800	9.0400	5.161	5.155	5.161	5.161	5.161	35,032	5.1610	0.44%
2016-04-22	0	9.000	8.970	9.000	8.950	9.000	52,000	466,960	8.9800	5.138	5.121	5.138	5.110	5.138	91,082	5.1268	0.11%
2016-04-21	0	8.990	8.990	9.000	8.970	9.010	66,000	593,740	8.9961	5.132	5.132	5.138	5.121	5.144	115,604	5.1360	1.01%
2016-04-20	0	8.900	8.890	8.970	8.890	8.980	56,000	501,620	8.9575	5.081	5.075	5.121	5.075	5.127	98,089	5.1139	-0.78%
2016-04-19	0	8.970	8.970	8.980	8.930	8.970	92,000	823,700	8.9533	5.121	5.121	5.127	5.098	5.121	161,146	5.1115	0.79%
2016-04-18	0	8.900	8.890	8.990	8.900	8.990	78,000	698,700	8.9577	5.081	5.075	5.132	5.081	5.132	136,623	5.1141	-1.00%
2016-04-15	0	8.990	8.910	8.990	8.910	9.000	28,000	251,280	8.9743	5.132	5.087	5.132	5.087	5.138	49,044	5.1235	0.00%
2016-04-14	0	8.990	8.990	9.000	8.900	9.180	1,468,000	13,125,280	8.9409	5.132	5.132	5.138	5.081	5.241	2,571,324	5.1045	0.90%
2016-04-13	0	8.910	8.880	8.910	8.740	8.930	194,000	1,727,200	8.9031	5.087	5.070	5.087	4.990	5.098	339,807	5.0829	-0.22%
2016-04-12	0	8.930	8.850	8.950	8.800	8.930	58,000	514,620	8.8728	5.098	5.053	5.110	5.024	5.098	101,592	5.0656	0.11%
2016-04-11	0	8.920	8.820	8.930	8.840	8.920	104,380	927,321	8.8841	5.093	5.035	5.098	5.047	5.093	182,830	5.0720	0.22%
2016-04-08	0	8.900	8.890	8.900	8.800	8.900	98,000	867,940	8.8565	5.081	5.075	5.081	5.024	5.081	171,655	5.0563	0.34%
2016-04-07	0	8.870	8.810	8.870	8.790	8.870	24,000	211,520	8.8133	5.064	5.030	5.064	5.018	5.064	42,038	5.0316	1.03%
2016-04-06	0	8.780	8.780	8.840	8.730	8.800	22,000	193,380	8.7900	5.013	5.013	5.047	4.984	5.024	38,535	5.0183	0.57%
2016-04-05	0	8.730	8.710	8.760	8.710	8.800	78,000	681,540	8.7377	4.984	4.973	5.001	4.973	5.024	136,623	4.9885	-0.23%
2016-04-01	0	8.750	8.750	8.840	8.740	8.840	120,000	1,053,060	8.7755	4.995	4.995	5.047	4.990	5.047	210,190	5.0100	-1.02%
2016-03-31	0	8.840	8.800	8.840	8.510	8.900	170,000	1,501,020	8.8295	5.047	5.024	5.047	4.858	5.081	297,769	5.0409	-0.34%
2016-03-30	0	8.870	8.820	8.870	8.810	8.900	14,000	124,280	8.8771	5.064	5.035	5.064	5.030	5.081	24,522	5.0681	0.11%
2016-03-29	0	8.860	8.830	8.900	8.780	8.860	30,000	264,200	8.8067	5.058	5.041	5.081	5.013	5.058	52,547	5.0278	0.45%
2016-03-24	0	8.820	8.800	8.840	8.770	8.880	54,000	477,820	8.8485	5.035	5.024	5.047	5.007	5.070	94,585	5.0517	-0.23%
2016-03-23	0	8.840	8.830	8.880	8.840	8.840	2,000	17,680	8.8400	5.047	5.041	5.070	5.047	5.047	3,503	5.0469	-0.45%
2016-03-22	0	8.880	8.880	8.900	8.790	8.850	10,000	88,140	8.8140	5.070	5.070	5.081	5.018	5.053	17,516	5.0320	0.11%
2016-03-21	0	8.870	8.820	8.880	8.870	8.880	30,000	266,280	8.8760	5.064	5.035	5.070	5.064	5.070	52,547	5.0674	0.00%
2016-03-18	0	8.870	8.820	8.970	8.820	8.880	16,000	141,920	8.8700	5.064	5.035	5.121	5.035	5.070	28,025	5.0640	0.45%
2016-03-17	0	8.830	8.800	8.920	8.790	8.950	76,000	672,700	8.8513	5.041	5.024	5.093	5.018	5.110	133,120	5.0533	0.23%
2016-03-16	0	8.810	8.810	8.920	8.800	8.860	64,000	565,780	8.8403	5.030	5.030	5.093	5.024	5.058	112,101	5.0470	-0.90%
2016-03-15	0	8.890	8.850	8.910	8.880	8.940	17,000	151,390	8.9053	5.075	5.053	5.087	5.070	5.104	29,777	5.0841	0.45%
2016-03-14	0	8.850	8.840	8.910	8.810	8.900	125,000	1,107,900	8.8632	5.053	5.047	5.087	5.030	5.081	218,948	5.0601	0.34%
2016-03-11	0	8.820	8.820	8.860	8.800	8.850	97,912	864,350	8.8278	5.035	5.035	5.058	5.024	5.053	171,501	5.0399	-0.34%
2016-03-10	0	8.850	8.830	8.880	8.830	8.850	10,000	88,460	8.8460	5.053	5.041	5.070	5.041	5.053	17,516	5.0503	-0.23%
2016-03-09	0	8.870	8.860	8.900	8.840	8.900	58,400	517,932	8.8687	5.064	5.058	5.081	5.047	5.081	102,292	5.0632	0.00%
2016-03-08	0	8.870	8.870	8.900	8.870	8.900	74,000	657,200	8.8811	5.064	5.064	5.081	5.064	5.081	129,617	5.0703	-0.56%
2016-03-07	0	8.920	8.860	8.920	8.850	8.930	64,000	568,700	8.8859	5.093	5.058	5.093	5.053	5.098	112,101	5.0731	1.59%
2016-03-04	0	8.780	8.840	8.880	8.750	8.850	216,010	1,899,888	8.7954	5.013	5.047	5.070	4.995	5.053	378,359	5.0214	0.80%
2016-03-03	0	8.710	8.690	8.710	8.600	8.800	182,000	1,581,600	8.6901	4.973	4.961	4.973	4.910	5.024	318,788	4.9613	-1.02%
2016-03-02	0	8.800	8.800	8.850	8.700	8.850	70,640	618,522	8.7560	5.024	5.024	5.053	4.967	5.053	123,732	4.9989	1.38%
2016-03-01	0	8.680	8.700	8.750	8.600	8.750	118,000	1,022,540	8.6656	4.956	4.967	4.995	4.910	4.995	206,687	4.9473	0.70%
2016-02-29	0	8.620	8.550	8.620	8.550	8.620	120,000	1,032,480	8.6040	4.921	4.881	4.921	4.881	4.921	210,190	4.9121	0.35%
2016-02-26	0	8.590	8.570	8.610	8.520	8.610	54,000	463,620	8.5856	4.904	4.893	4.916	4.864	4.916	94,585	4.9016	1.06%
2016-02-25	0	8.500	8.500	8.590	8.410	8.610	36,000	306,140	8.5039	4.853	4.853	4.904	4.801	4.916	63,057	4.8550	-0.12%
2016-02-24	0	8.510	8.460	8.610	8.450	8.510	16,000	135,840	8.4900	4.858	4.830	4.916	4.824	4.858	28,025	4.8470	-0.93%
2016-02-23	0	8.590	8.540	8.600	-	-	0	0	-	4.904	4.876	4.910	-	-	0	-	0.00%
2016-02-22	0	8.590	8.550	8.610	8.560	8.610	18,000	154,300	8.5722	4.904	4.881	4.916	4.887	4.916	31,528	4.8940	0.23%
2016-02-19	0	8.570	8.470	8.570	8.400	8.570	63,440	537,135	8.4668	4.893	4.836	4.893	4.796	4.893	111,120	4.8338	0.00%
2016-02-18	0	8.570	8.570	8.620	8.550	8.620	44,000	378,000	8.5909	4.893	4.893	4.921	4.881	4.921	77,070	4.9047	0.59%
2016-02-17	0	8.520	8.390	8.540	8.380	8.550	34,000	285,820	8.4065	4.864	4.790	4.876	4.784	4.881	59,554	4.7994	1.19%
2016-02-16	0	8.420	8.420	8.500	8.380	8.380	12,000	100,560	8.3800	4.807	4.807	4.853	4.784	4.784	21,019	4.7842	0.48%
2016-02-15	0	8.380	8.380	8.460	8.380	8.480	20,000	168,280	8.4140	4.784	4.784	4.830	4.784	4.841	35,032	4.8037	0.60%
2016-02-12	0	8.330	8.280	8.310	8.270	8.360	94,000	782,280	8.3221	4.756	4.727	4.744	4.721	4.773	164,649	4.7512	-1.54%
2016-02-11	0	8.460	8.390	8.570	8.390	8.490	26,000	219,420	8.4392	4.830	4.790	4.893	4.790	4.847	45,541	4.8181	-0.35%
2016-02-05	0	8.490	8.460	8.500	8.400	8.500	178,000	1,502,260	8.4397	4.847	4.830	4.853	4.796	4.853	311,782	4.8183	1.07%
2016-02-04	0	8.400	8.400	8.530	8.320	8.410	116,000	969,580	8.3584	4.796	4.796	4.870	4.750	4.801	203,184	4.7719	0.00%
2016-02-03	0	8.400	8.370	8.450	8.290	8.420	22,000	184,180	8.3718	4.796	4.779	4.824	4.733	4.807	38,535	4.7796	-0.24%
2016-02-02	0	8.420	8.420	8.500	8.420	8.560	74,000	627,260	8.4765	4.807	4.807	4.853	4.807	4.887	129,617	4.8393	0.60%
2016-02-01	0	8.370	8.360	8.400	8.300	8.390	50,000	416,660	8.3332	4.779	4.773	4.796	4.739	4.790	87,579	4.7575	-0.36%
2016-01-29	0	8.400	8.340	8.480	8.210	8.470	42,000	349,540	8.3224	4.796	4.761	4.841	4.687	4.836	73,566	4.7513	2.19%
2016-01-28	0	8.220	8.220	8.270	8.160	8.170	6,000	49,000	8.1667	4.693	4.693	4.721	4.659	4.664	10,509	4.6624	0.00%
2016-01-27	0	8.220	8.120	8.220	8.110	8.230	146,000	1,190,200	8.1521	4.693	4.636	4.693	4.630	4.699	255,731	4.6541	0.74%
2016-01-26	0	8.160	8.120	8.270	8.160	8.280	24,000	197,500	8.2292	4.659	4.636	4.721	4.659	4.727	42,038	4.6981	-1.21%
2016-01-25	0	8.260	8.260	8.280	7.940	8.330	62,000	511,380	8.2481	4.716	4.716	4.727	4.533	4.756	108,598	4.7089	-1.08%
2016-01-22	0	8.350	8.300	8.370	8.300	8.500	56,000	469,640	8.3864	4.767	4.739	4.779	4.739	4.853	98,089	4.7879	0.48%
2016-01-21	0	8.310	8.120	8.330	8.220	8.370	196,000	1,628,120	8.3067	4.744	4.636	4.756	4.693	4.779	343,310	4.7424	-0.24%
2016-01-20	0	8.330	8.290	8.330	8.300	8.560	160,000	1,345,000	8.4063	4.756	4.733	4.756	4.739	4.887	280,253	4.7992	-3.81%
2016-01-19	0	8.660	8.580	8.660	8.530	8.660	50,000	430,240	8.6048	4.944	4.898	4.944	4.870	4.944	87,579	4.9126	0.12%
2016-01-18	0	8.650	8.550	8.760	8.550	8.750	106,000	915,740	8.6391	4.938	4.881	5.001	4.881	4.995	185,668	4.9321	-1.70%
2016-01-15	0	8.800	8.730	8.820	8.730	8.860	46,000	404,360	8.7904	5.024	4.984	5.035	4.984	5.058	80,573	5.0186	-1.23%
2016-01-14	0	8.910	8.820	8.920	8.700	8.910	34,000	300,700	8.8441	5.087	5.035	5.093	4.967	5.087	59,554	5.0492	0.45%
2016-01-13	0	8.870	8.820	8.900	8.820	8.930	58,000	513,300	8.8500	5.064	5.035	5.081	5.035	5.098	101,592	5.0526	-0.11%
2016-01-12	0	8.880	8.810	8.880	8.880	8.900	10,000	88,860	8.8860	5.070	5.030	5.070	5.070	5.081	17,516	5.0731	0.00%
2016-01-11	0	8.880	8.860	8.900	8.870	8.990	248,000	2,221,720	8.9585	5.070	5.058	5.081	5.064	5.132	434,393	5.1145	-2.20%
2016-01-08	0	9.080	9.030	9.080	8.930	9.080	154,000	1,387,400	9.0091	5.184	5.155	5.184	5.098	5.184	269,744	5.1434	0.89%
2016-01-07	0	9.000	8.880	9.080	8.890	9.100	182,000	1,641,000	9.0165	5.138	5.070	5.184	5.075	5.195	318,788	5.1476	-1.10%
2016-01-06	0	9.100	9.100	9.260	9.100	9.170	28,000	255,480	9.1243	5.195	5.195	5.287	5.195	5.235	49,044	5.2092	-0.87%
2016-01-05	0	9.180	9.150	9.190	9.100	9.200	142,000	1,300,380	9.1576	5.241	5.224	5.247	5.195	5.252	248,725	5.2282	-0.86%
2016-01-04	0	9.260	9.170	9.260	9.180	9.270	14,000	128,800	9.2000	5.287	5.235	5.287	5.241	5.292	24,522	5.2524	-0.43%
2015-12-31	0	9.300	9.300	9.310	9.280	9.280	4,000	37,120	9.2800	5.309	5.309	5.315	5.298	5.298	7,006	5.2981	0.00%
2015-12-30	0	9.300	9.280	9.380	9.300	9.300	6,000	55,760	9.2933	5.309	5.298	5.355	5.309	5.309	10,509	5.3057	0.11%
2015-12-29	0	9.290	9.240	9.290	9.230	9.290	28,000	259,700	9.2750	5.304	5.275	5.304	5.270	5.304	49,044	5.2952	-0.11%
2015-12-28	0	9.300	9.220	9.300	9.200	9.320	54,000	502,180	9.2996	5.309	5.264	5.309	5.252	5.321	94,585	5.3093	-0.11%
2015-12-24	0	9.310	9.300	9.320	9.310	9.310	2,000	18,620	9.3100	5.315	5.309	5.321	5.315	5.315	3,503	5.3152	0.11%
2015-12-23	0	9.300	9.240	9.300	9.240	9.320	60,000	557,300	9.2883	5.309	5.275	5.309	5.275	5.321	105,095	5.3028	0.32%
2015-12-22	0	9.270	9.270	9.320	9.250	9.320	20,000	185,860	9.2930	5.292	5.292	5.321	5.281	5.321	35,032	5.3055	-0.54%
2015-12-21	0	9.320	9.300	9.320	-	-	0	0	-	5.321	5.309	5.321	-	-	0	-	-0.21%
2015-12-18	0	9.340	9.250	9.340	9.220	9.360	138,000	1,284,600	9.3087	5.332	5.281	5.332	5.264	5.344	241,718	5.3144	0.97%
2015-12-17	0	9.250	9.190	9.310	9.190	9.310	90,000	834,663	9.2740	5.281	5.247	5.315	5.247	5.315	157,642	5.2947	-0.22%
2015-12-16	0	9.270	9.240	9.300	9.170	9.300	36,000	333,500	9.2639	5.292	5.275	5.309	5.235	5.309	63,057	5.2889	0.11%
2015-12-15	0	9.260	9.200	9.260	9.250	9.270	14,000	129,620	9.2586	5.287	5.252	5.287	5.281	5.292	24,522	5.2858	-0.11%
2015-12-14	0	9.270	9.200	9.280	9.180	9.350	64,000	592,220	9.2534	5.292	5.252	5.298	5.241	5.338	112,101	5.2829	-0.11%
2015-12-11	0	9.280	9.200	9.300	9.200	9.330	228,000	2,123,320	9.3128	5.298	5.252	5.309	5.252	5.327	399,361	5.3168	-0.64%
2015-12-10	0	9.340	9.340	9.440	9.330	9.360	108,580	1,014,236	9.3409	5.332	5.332	5.389	5.327	5.344	190,187	5.3328	0.00%
2015-12-09	0	9.340	9.230	9.340	9.240	9.360	150,001	1,400,089	9.3339	5.332	5.270	5.332	5.275	5.344	262,739	5.3288	-0.11%
2015-12-08	0	9.350	9.350	9.400	9.330	9.380	47,000	439,623	9.3537	5.338	5.338	5.367	5.327	5.355	82,324	5.3401	-0.11%
2015-12-07	0	9.360	9.360	9.430	9.340	9.450	64,000	601,160	9.3931	5.344	5.344	5.384	5.332	5.395	112,101	5.3626	-0.64%
2015-12-04	0	9.420	9.340	9.430	9.320	9.440	45,600	427,588	9.3769	5.378	5.332	5.384	5.321	5.389	79,872	5.3534	0.64%
2015-12-03	0	9.360	9.350	9.380	9.310	9.400	22,000	206,300	9.3773	5.344	5.338	5.355	5.315	5.367	38,535	5.3536	-0.11%
2015-12-02	0	9.370	9.370	9.380	9.340	9.390	232,000	2,174,940	9.3747	5.349	5.349	5.355	5.332	5.361	406,367	5.3522	-0.11%
2015-12-01	0	9.380	9.360	9.380	9.290	9.400	172,000	1,611,862	9.3713	5.355	5.344	5.355	5.304	5.367	301,272	5.3502	0.21%
2015-11-30	0	9.360	9.210	9.250	9.200	9.450	336,000	3,125,940	9.3034	5.344	5.258	5.281	5.252	5.395	588,532	5.3114	0.00%
2015-11-27	0	9.360	9.330	9.380	9.340	9.390	156,000	1,459,160	9.3536	5.344	5.327	5.355	5.332	5.361	273,247	5.3401	0.11%
2015-11-26	0	9.350	9.350	9.380	9.280	9.390	302,234	2,826,318	9.3514	5.338	5.338	5.355	5.298	5.361	529,388	5.3388	0.43%
2015-11-25	0	9.310	9.310	9.330	9.270	9.360	156,000	1,450,370	9.2972	5.315	5.315	5.327	5.292	5.344	273,247	5.3079	0.43%
2015-11-24	0	9.270	9.270	9.350	9.260	9.350	300,000	2,792,000	9.3067	5.292	5.292	5.338	5.287	5.338	525,475	5.3133	-0.54%
2015-11-23	0	9.320	9.320	9.350	9.290	9.380	82,000	764,800	9.3268	5.321	5.321	5.338	5.304	5.355	143,630	5.3248	-0.43%
2015-11-20	0	9.360	9.330	9.360	9.250	9.380	154,000	1,435,680	9.3226	5.344	5.327	5.344	5.281	5.355	269,744	5.3224	0.86%
2015-11-19	0	9.280	9.260	9.310	9.210	9.290	50,000	462,960	9.2592	5.298	5.287	5.315	5.258	5.304	87,579	5.2862	0.54%
2015-11-18	0	9.230	9.220	9.250	9.180	9.290	16,000	147,620	9.2263	5.270	5.264	5.281	5.241	5.304	28,025	5.2674	-0.22%
2015-11-17	0	9.250	9.230	9.250	9.200	9.260	90,000	830,880	9.2320	5.281	5.270	5.281	5.252	5.287	157,642	5.2707	0.33%
2015-11-16	0	9.220	9.170	9.260	9.060	9.220	74,000	678,380	9.1673	5.264	5.235	5.287	5.172	5.264	129,617	5.2337	0.22%
2015-11-13	0	9.200	9.120	9.200	9.090	9.200	86,000	783,380	9.1091	5.252	5.207	5.252	5.190	5.252	150,636	5.2005	-0.11%
2015-11-12	0	9.210	9.210	9.250	9.200	9.210	60,000	552,220	9.2037	5.258	5.258	5.281	5.252	5.258	105,095	5.2545	0.11%
2015-11-11	0	9.200	9.200	9.260	9.140	9.250	68,000	622,680	9.1571	5.252	5.252	5.287	5.218	5.281	119,108	5.2279	0.22%
2015-11-10	0	9.180	9.120	9.180	9.100	9.200	42,000	383,960	9.1419	5.241	5.207	5.241	5.195	5.252	73,566	5.2192	-0.22%
2015-11-09	0	9.200	9.200	9.240	9.200	9.250	88,000	811,220	9.2184	5.252	5.252	5.275	5.252	5.281	154,139	5.2629	-0.43%
2015-11-06	0	9.240	9.240	9.260	9.240	9.270	60,000	554,840	9.2473	5.275	5.275	5.287	5.275	5.292	105,095	5.2794	-0.11%
2015-11-05	0	9.250	9.240	9.260	9.180	9.290	68,000	628,260	9.2391	5.281	5.275	5.287	5.241	5.304	119,108	5.2747	-0.54%
2015-11-04	0	9.300	9.300	9.320	9.160	9.320	248,000	2,301,160	9.2789	5.309	5.309	5.321	5.230	5.321	434,393	5.2974	0.65%
2015-11-03	0	9.240	9.240	9.250	9.160	9.300	246,000	2,277,660	9.2588	5.275	5.275	5.281	5.230	5.309	430,889	5.2859	0.00%
2015-11-02	0	9.240	9.210	9.270	9.170	9.300	252,000	2,332,700	9.2567	5.275	5.258	5.292	5.235	5.309	441,399	5.2848	0.76%
2015-10-30	0	9.170	9.160	9.190	8.910	9.200	414,000	3,772,160	9.1115	5.235	5.230	5.247	5.087	5.252	725,155	5.2019	3.27%
2015-10-29	0	8.880	8.880	8.920	8.850	8.890	108,000	959,140	8.8809	5.070	5.070	5.093	5.053	5.075	189,171	5.0702	-0.11%
2015-10-28	0	8.890	8.890	8.900	8.780	8.900	166,000	1,466,560	8.8347	5.075	5.075	5.081	5.013	5.081	290,763	5.0438	0.57%
2015-10-27	0	8.840	8.810	8.840	8.780	8.840	90,000	792,380	8.8042	5.047	5.030	5.047	5.013	5.047	157,642	5.0264	-0.45%
2015-10-26	0	8.880	8.860	8.880	8.740	8.930	260,000	2,286,120	8.7928	5.070	5.058	5.070	4.990	5.098	455,412	5.0199	0.23%
2015-10-23	0	8.860	8.830	8.860	8.800	8.860	155,200	1,369,840	8.8263	5.058	5.041	5.058	5.024	5.058	271,846	5.0390	0.57%
2015-10-22	0	8.810	8.750	8.810	8.740	8.810	88,000	772,160	8.7745	5.030	4.995	5.030	4.990	5.030	154,139	5.0095	0.00%
2015-10-20	0	8.810	8.760	8.810	8.730	8.810	49,000	430,550	8.7867	5.030	5.001	5.030	4.984	5.030	85,828	5.0165	0.34%
2015-10-19	0	8.780	8.740	8.780	8.710	8.820	66,000	578,700	8.7682	5.013	4.990	5.013	4.973	5.035	115,604	5.0059	-0.23%
2015-10-16	0	8.800	8.720	8.800	8.690	8.830	110,000	961,900	8.7445	5.024	4.978	5.024	4.961	5.041	192,674	4.9924	-0.23%
2015-10-15	0	8.820	8.780	8.820	8.660	8.920	44,000	387,460	8.8059	5.035	5.013	5.035	4.944	5.093	77,070	5.0274	0.46%
2015-10-14	0	8.780	8.680	8.800	8.650	8.780	70,000	609,740	8.7106	5.013	4.956	5.024	4.938	5.013	122,611	4.9730	0.57%
2015-10-13	0	8.730	8.650	8.730	8.600	8.730	28,000	242,380	8.6564	4.984	4.938	4.984	4.910	4.984	49,044	4.9421	0.34%
2015-10-12	0	8.700	8.670	8.700	8.680	8.740	44,000	383,280	8.7109	4.967	4.950	4.967	4.956	4.990	77,070	4.9732	-0.11%
2015-10-09	0	8.710	8.670	8.710	8.650	8.730	46,000	399,520	8.6852	4.973	4.950	4.973	4.938	4.984	80,573	4.9585	0.69%
2015-10-08	0	8.650	8.520	8.660	8.500	8.710	48,000	413,200	8.6083	4.938	4.864	4.944	4.853	4.973	84,076	4.9146	-0.57%
2015-10-07	0	8.700	8.660	8.700	8.610	8.700	36,937	319,692	8.6551	4.967	4.944	4.967	4.916	4.967	64,698	4.9413	0.69%
2015-10-06	0	8.640	8.580	8.640	8.500	8.690	156,000	1,334,280	8.5531	4.933	4.898	4.933	4.853	4.961	273,247	4.8831	0.00%
2015-10-05	0	8.640	8.560	8.640	8.570	8.690	30,000	258,580	8.6193	4.933	4.887	4.933	4.893	4.961	52,547	4.9209	0.70%
2015-10-02	0	8.580	8.570	8.580	8.220	8.610	430,000	3,615,620	8.4084	4.898	4.893	4.898	4.693	4.916	753,181	4.8005	4.76%
2015-09-30	0	8.190	8.140	8.190	8.130	8.260	130,000	1,059,400	8.1492	4.676	4.647	4.676	4.642	4.716	227,706	4.6525	-0.36%
2015-09-29	0	8.220	8.200	8.220	8.030	8.630	254,000	2,082,520	8.1989	4.693	4.681	4.693	4.584	4.927	444,902	4.6808	-2.03%
2015-09-25	0	8.390	8.360	8.390	8.300	8.390	162,000	1,353,000	8.3519	4.790	4.773	4.790	4.739	4.790	283,756	4.7682	0.36%
2015-09-24	0	8.360	8.360	8.400	8.350	8.500	380,000	3,188,400	8.3905	4.773	4.773	4.796	4.767	4.853	665,602	4.7903	-1.42%
2015-09-23	0	8.480	8.490	8.500	8.420	8.560	176,000	1,496,440	8.5025	4.841	4.847	4.853	4.807	4.887	308,279	4.8542	-1.28%
2015-09-22	0	8.590	8.540	8.590	8.550	8.630	196,000	1,681,960	8.5814	4.904	4.876	4.904	4.881	4.927	343,310	4.8992	-0.46%
2015-09-21	0	8.630	8.580	8.630	8.540	8.940	150,000	1,287,500	8.5833	4.927	4.898	4.927	4.876	5.104	262,737	4.9003	-0.92%
2015-09-18	0	8.710	8.660	8.750	8.660	8.750	260,000	2,258,940	8.6882	4.973	4.944	4.995	4.944	4.995	455,412	4.9602	-0.46%
2015-09-17	0	8.750	8.690	8.800	8.660	8.800	236,000	2,053,780	8.7025	4.995	4.961	5.024	4.944	5.024	413,374	4.9683	-0.23%
2015-09-16	0	8.770	8.680	8.770	8.510	8.780	242,000	2,104,000	8.6942	5.007	4.956	5.007	4.858	5.013	423,883	4.9636	1.04%
2015-09-15	0	8.680	8.650	8.690	8.650	8.700	32,000	277,700	8.6781	4.956	4.938	4.961	4.938	4.967	56,051	4.9544	-0.57%
2015-09-14	0	8.730	8.730	8.900	8.710	9.000	24,000	210,520	8.7717	4.984	4.984	5.081	4.973	5.138	42,038	5.0079	-1.36%
2015-09-11	0	8.850	8.810	8.850	8.800	9.100	32,000	284,740	8.8981	5.053	5.030	5.053	5.024	5.195	56,051	5.0800	1.26%
2015-09-10	0	8.900	8.880	8.900	8.840	8.950	216,000	1,921,040	8.8937	4.990	4.979	4.990	4.956	5.018	385,268	4.9862	-0.45%
2015-09-09	0	8.940	8.930	8.950	8.870	8.960	178,000	1,589,460	8.9296	5.012	5.007	5.018	4.973	5.023	317,489	5.0063	1.02%
2015-09-08	0	8.850	8.820	8.850	8.730	8.860	228,000	2,006,560	8.8007	4.962	4.945	4.962	4.894	4.967	406,672	4.9341	0.57%
2015-09-07	0	8.800	8.740	8.800	8.700	8.820	26,000	228,480	8.7877	4.934	4.900	4.934	4.878	4.945	46,375	4.9268	-0.56%
2015-09-04	0	8.850	8.850	8.930	8.780	9.040	136,000	1,207,220	8.8766	4.962	4.962	5.007	4.922	5.068	242,576	4.9767	-1.45%
2015-09-02	0	8.980	8.900	8.980	8.790	9.020	178,000	1,594,340	8.9570	5.035	4.990	5.035	4.928	5.057	317,489	5.0217	0.67%
2015-09-01	0	8.920	8.890	8.920	8.850	9.070	34,000	304,040	8.9424	5.001	4.984	5.001	4.962	5.085	60,644	5.0135	-1.98%
2015-08-31	0	9.100	9.090	9.150	8.920	9.140	524,000	4,725,740	9.0186	5.102	5.096	5.130	5.001	5.124	934,632	5.0563	0.00%
2015-08-28	0	9.100	9.050	9.150	8.970	9.150	170,000	1,543,900	9.0818	5.102	5.074	5.130	5.029	5.130	303,220	5.0917	1.11%
2015-08-27	0	9.000	8.900	9.000	8.800	9.000	100,000	889,100	8.8910	5.046	4.990	5.046	4.934	5.046	178,365	4.9847	2.51%
2015-08-26	0	8.780	8.700	8.780	8.560	8.780	248,000	2,158,360	8.7031	4.922	4.878	4.922	4.799	4.922	442,345	4.8794	0.23%
2015-08-25	0	8.760	8.690	8.760	8.500	8.840	458,000	3,994,900	8.7225	4.911	4.872	4.911	4.766	4.956	816,911	4.8903	0.11%
2015-08-24	0	8.750	8.750	8.770	8.740	8.880	662,000	5,813,520	8.7818	4.906	4.906	4.917	4.900	4.979	1,180,775	4.9235	-4.48%
2015-08-21	0	9.160	9.100	9.160	9.060	9.200	648,000	5,936,020	9.1605	5.136	5.102	5.136	5.079	5.158	1,155,804	5.1358	-1.51%
2015-08-20	0	9.300	9.250	9.300	9.150	9.300	150,000	1,387,160	9.2477	5.214	5.186	5.214	5.130	5.214	267,547	5.1847	-0.21%
2015-08-19	0	9.320	9.270	9.340	9.100	9.370	198,580	1,843,076	9.2813	5.225	5.197	5.236	5.102	5.253	354,197	5.2035	-0.85%
2015-08-18	0	9.400	9.280	9.400	9.280	9.420	612,660	5,750,197	9.3856	5.270	5.203	5.270	5.203	5.281	1,092,770	5.2620	-0.74%
2015-08-17	0	9.470	9.470	9.490	9.400	9.480	148,000	1,393,520	9.4157	5.309	5.309	5.321	5.270	5.315	263,980	5.2789	-0.32%
2015-08-14	0	9.500	9.460	9.570	9.360	9.570	130,000	1,231,540	9.4734	5.326	5.304	5.365	5.248	5.365	231,874	5.3112	1.06%
2015-08-13	0	9.400	9.400	9.420	9.390	9.450	90,000	847,840	9.4204	5.270	5.270	5.281	5.264	5.298	160,528	5.2816	-0.21%
2015-08-12	0	9.420	9.420	9.430	9.420	9.580	140,000	1,328,950	9.4925	5.281	5.281	5.287	5.281	5.371	249,711	5.3220	-2.69%
2015-08-11	0	9.680	9.650	9.690	9.660	9.720	112,000	1,084,820	9.6859	5.427	5.410	5.433	5.416	5.450	199,769	5.4304	0.21%
2015-08-10	0	9.660	9.630	9.660	9.530	9.730	274,000	2,633,880	9.6127	5.416	5.399	5.416	5.343	5.455	488,720	5.3893	-0.62%
2015-08-07	0	9.720	9.710	9.720	9.680	9.720	100,000	970,540	9.7054	5.450	5.444	5.450	5.427	5.450	178,365	5.4413	-0.31%
2015-08-06	0	9.750	9.690	9.750	9.610	9.780	74,000	720,760	9.7400	5.466	5.433	5.466	5.388	5.483	131,990	5.4607	1.25%
2015-08-05	0	9.630	9.620	9.660	9.550	9.630	166,000	1,593,960	9.6022	5.399	5.393	5.416	5.354	5.399	296,086	5.3834	0.00%
2015-08-04	0	9.630	9.620	9.640	9.520	9.650	170,000	1,638,160	9.6362	5.399	5.393	5.405	5.337	5.410	303,220	5.4025	-0.10%
2015-08-03	0	9.640	9.610	9.640	9.600	9.680	78,000	752,160	9.6431	5.405	5.388	5.405	5.382	5.427	139,125	5.4064	-0.62%
2015-07-31	0	9.700	9.690	9.700	9.610	9.700	54,000	521,860	9.6641	5.438	5.433	5.438	5.388	5.438	96,317	5.4181	0.10%
2015-07-30	0	9.690	9.630	9.690	9.610	9.690	40,000	386,160	9.6540	5.433	5.399	5.433	5.388	5.433	71,346	5.4125	0.21%
2015-07-29	0	9.670	9.600	9.670	9.590	9.760	36,000	347,520	9.6533	5.421	5.382	5.421	5.377	5.472	64,211	5.4121	0.83%
2015-07-28	0	9.590	9.560	9.590	9.380	9.600	202,000	1,914,800	9.4792	5.377	5.360	5.377	5.259	5.382	360,297	5.3145	0.95%
2015-07-27	0	9.500	9.480	9.540	9.500	9.610	104,000	991,080	9.5296	5.326	5.315	5.349	5.326	5.388	185,499	5.3428	-2.06%
2015-07-24	0	9.700	9.650	9.700	9.620	9.700	58,000	561,040	9.6731	5.438	5.410	5.438	5.393	5.438	103,452	5.4232	0.41%
2015-07-23	0	9.660	9.660	9.700	9.540	9.700	216,000	2,086,060	9.6577	5.416	5.416	5.438	5.349	5.438	385,268	5.4146	-0.21%
2015-07-22	0	9.680	9.580	9.690	9.600	9.740	164,000	1,587,980	9.6828	5.427	5.371	5.433	5.382	5.461	292,518	5.4287	-0.21%
2015-07-21	0	9.700	9.650	9.700	9.540	9.740	60,000	580,220	9.6703	5.438	5.410	5.438	5.349	5.461	107,019	5.4217	-0.41%
2015-07-20	0	9.740	9.630	9.740	9.600	9.800	170,000	1,638,060	9.6356	5.461	5.399	5.461	5.382	5.494	303,220	5.4022	0.00%
2015-07-17	0	9.740	9.700	9.740	9.550	9.780	114,000	1,109,200	9.7298	5.461	5.438	5.461	5.354	5.483	203,336	5.4550	0.41%
2015-07-16	0	9.700	9.650	9.700	9.520	9.700	180,000	1,731,580	9.6199	5.438	5.410	5.438	5.337	5.438	321,057	5.3934	1.25%
2015-07-15	0	9.580	9.580	9.620	9.560	9.860	78,000	752,240	9.6441	5.371	5.371	5.393	5.360	5.528	139,125	5.4070	-1.24%
2015-07-14	0	9.700	9.690	9.700	9.670	9.800	180,000	1,745,980	9.6999	5.438	5.433	5.438	5.421	5.494	321,057	5.4382	0.10%
2015-07-13	0	9.690	9.650	9.690	9.500	9.750	52,000	502,900	9.6712	5.433	5.410	5.433	5.326	5.466	92,750	5.4221	0.94%
2015-07-10	0	9.600	9.530	9.610	9.050	9.620	164,000	1,562,000	9.5244	5.382	5.343	5.388	5.074	5.393	292,518	5.3398	3.90%
2015-07-09	0	9.240	9.180	9.360	8.800	9.330	180,000	1,649,580	9.1643	5.180	5.147	5.248	4.934	5.231	321,057	5.1380	2.67%
2015-07-08	0	9.000	8.900	9.000	8.760	9.380	527,000	4,747,410	9.0084	5.046	4.990	5.046	4.911	5.259	939,983	5.0505	-4.66%
2015-07-07	0	9.440	9.370	9.440	9.320	9.500	662,000	6,217,500	9.3920	5.293	5.253	5.293	5.225	5.326	1,180,775	5.2656	-1.46%
2015-07-06	0	9.580	9.480	9.580	9.380	9.850	636,000	6,039,100	9.4954	5.371	5.315	5.371	5.259	5.522	1,134,401	5.3236	-3.13%
2015-07-03	0	9.890	9.810	9.930	9.800	9.950	274,000	2,700,500	9.8558	5.545	5.500	5.567	5.494	5.578	488,720	5.5257	-0.90%
2015-07-02	0	9.980	9.880	10.00	9.840	10.16	486,000	4,831,460	9.9413	5.595	5.539	5.606	5.517	5.696	866,853	5.5736	-1.77%
2015-06-30	0	10.16	10.02	10.20	9.920	10.20	140,000	1,409,840	10.070	5.696	5.618	5.719	5.562	5.719	249,711	5.6459	0.40%
2015-06-29	0	10.12	10.00	10.14	9.760	10.14	354,000	3,529,160	9.9694	5.674	5.606	5.685	5.472	5.685	631,412	5.5893	-0.78%
2015-06-26	0	10.20	10.10	10.22	10.10	10.28	116,000	1,179,960	10.172	5.719	5.663	5.730	5.663	5.763	206,903	5.7030	-0.58%
2015-06-25	0	10.26	10.22	10.26	10.16	10.32	160,000	1,635,240	10.220	5.752	5.730	5.752	5.696	5.786	285,384	5.7300	0.00%
2015-06-24	0	10.26	10.20	10.28	10.26	10.32	20,693	212,450	10.267	5.752	5.719	5.763	5.752	5.786	36,909	5.7560	-0.39%
2015-06-23	0	10.30	10.18	10.32	10.20	10.36	184,000	1,897,080	10.310	5.775	5.707	5.786	5.719	5.808	328,191	5.7804	1.38%
2015-06-22	0	10.16	10.10	10.16	10.00	10.22	114,000	1,154,360	10.126	5.696	5.663	5.696	5.606	5.730	203,336	5.6771	0.79%
2015-06-19	0	10.08	10.00	10.22	10.00	10.32	412,000	4,179,200	10.144	5.651	5.606	5.730	5.606	5.786	734,863	5.6870	-1.75%
2015-06-18	0	10.26	10.18	10.28	10.16	10.32	84,370	861,929	10.216	5.752	5.707	5.763	5.696	5.786	150,486	5.7276	0.39%
2015-06-17	0	10.22	10.14	10.26	10.14	10.22	252,000	2,564,160	10.175	5.730	5.685	5.752	5.685	5.730	449,479	5.7047	0.20%
2015-06-16	0	10.20	10.16	10.20	10.14	10.36	176,580	1,796,434	10.173	5.719	5.696	5.719	5.685	5.808	314,957	5.7037	0.00%
2015-06-15	0	10.20	10.20	10.24	10.20	10.46	290,000	2,986,420	10.298	5.719	5.719	5.741	5.719	5.864	517,258	5.7736	-1.92%
2015-06-12	0	10.40	10.34	10.40	10.20	10.40	152,000	1,567,960	10.316	5.831	5.797	5.831	5.719	5.831	271,115	5.7834	0.97%
2015-06-11	0	10.30	10.26	10.30	10.20	10.46	332,000	3,409,480	10.270	5.775	5.752	5.775	5.719	5.864	592,171	5.7576	0.00%
2015-06-10	0	10.30	10.24	10.32	10.20	10.50	320,000	3,305,600	10.330	5.775	5.741	5.786	5.719	5.887	570,768	5.7915	-1.34%
2015-06-09	0	10.44	10.36	10.46	10.40	10.68	292,000	3,066,480	10.502	5.853	5.808	5.864	5.831	5.988	520,825	5.8877	-2.43%
2015-06-08	0	10.70	10.64	10.70	10.62	10.74	136,000	1,451,200	10.671	5.999	5.965	5.999	5.954	6.021	242,576	5.9824	0.00%
2015-06-05	0	10.70	10.64	10.70	10.58	10.78	168,000	1,791,600	10.664	5.999	5.965	5.999	5.932	6.044	299,653	5.9789	-0.74%
2015-06-04	0	10.78	10.72	10.78	10.50	10.96	476,000	5,108,560	10.732	6.044	6.010	6.044	5.887	6.145	849,017	6.0170	0.00%
2015-06-03	0	10.78	10.70	10.80	10.46	10.80	784,000	8,364,760	10.669	6.044	5.999	6.055	5.864	6.055	1,398,381	5.9817	2.67%
2015-06-02	0	10.50	10.48	10.50	10.34	10.50	426,000	4,449,160	10.444	5.887	5.876	5.887	5.797	5.887	759,834	5.8554	0.96%
2015-06-01	0	10.40	10.36	10.40	10.20	10.40	558,000	5,764,160	10.330	5.831	5.808	5.831	5.719	5.831	995,276	5.7915	1.56%
2015-05-29	0	10.24	10.24	10.28	10.10	10.28	368,000	3,747,720	10.184	5.741	5.741	5.763	5.663	5.763	656,383	5.7097	0.79%
2015-05-28	0	10.16	10.14	10.20	10.16	10.24	110,000	1,120,880	10.190	5.696	5.685	5.719	5.696	5.741	196,201	5.7129	-0.78%
2015-05-27	0	10.24	10.20	10.24	10.18	10.30	570,000	5,818,800	10.208	5.741	5.719	5.741	5.707	5.775	1,016,680	5.7233	0.00%
2015-05-26	0	10.24	10.24	10.28	10.22	10.30	376,000	3,856,400	10.256	5.741	5.741	5.763	5.730	5.775	670,652	5.7502	0.20%
2015-05-22	0	10.22	10.18	10.22	10.14	10.22	208,000	2,119,240	10.189	5.730	5.707	5.730	5.685	5.730	370,999	5.7123	0.39%
2015-05-21	0	10.18	10.18	10.20	10.16	10.30	192,000	1,954,880	10.182	5.707	5.707	5.719	5.696	5.775	342,461	5.7083	-0.39%
2015-05-20	0	10.22	10.16	10.22	10.08	10.24	366,000	3,727,760	10.185	5.730	5.696	5.730	5.651	5.741	652,815	5.7103	0.59%
2015-05-19	0	10.16	10.12	10.16	10.10	10.28	224,000	2,283,280	10.193	5.696	5.674	5.696	5.663	5.763	399,537	5.7148	-0.59%
2015-05-18	0	10.22	10.18	10.24	10.06	10.26	292,000	2,972,680	10.180	5.730	5.707	5.741	5.640	5.752	520,825	5.7076	0.59%
2015-05-15	0	10.16	10.08	10.16	10.06	10.24	190,476	1,924,415	10.103	5.696	5.651	5.696	5.640	5.741	339,742	5.6643	-0.20%
2015-05-14	0	10.18	10.08	10.18	10.06	10.18	114,590	1,161,660	10.138	5.707	5.651	5.707	5.640	5.707	204,388	5.6836	0.79%
2015-05-13	0	10.10	10.08	10.10	10.06	10.24	84,000	848,640	10.103	5.663	5.651	5.663	5.640	5.741	149,826	5.6642	-0.98%
2015-05-12	0	10.20	10.14	10.20	10.14	10.26	63,410	645,236	10.176	5.719	5.685	5.719	5.685	5.752	113,101	5.7049	-0.20%
2015-05-11	0	10.22	10.18	10.24	10.12	10.34	153,000	1,556,980	10.176	5.730	5.707	5.741	5.674	5.797	272,898	5.7053	0.79%
2015-05-08	0	10.14	10.08	10.14	10.06	10.26	648,000	6,528,680	10.075	5.685	5.651	5.685	5.640	5.752	1,155,804	5.6486	0.20%
2015-05-07	0	10.12	10.08	10.12	10.08	10.22	224,000	2,270,120	10.134	5.674	5.651	5.674	5.651	5.730	399,537	5.6819	-0.59%
2015-05-06	0	10.18	10.16	10.18	10.12	10.26	168,000	1,712,560	10.194	5.707	5.696	5.707	5.674	5.752	299,653	5.7151	-0.59%
2015-05-05	0	10.24	10.22	10.26	10.18	10.46	426,000	4,375,080	10.270	5.741	5.730	5.752	5.707	5.864	759,834	5.7579	-1.54%
2015-05-04	0	10.40	10.36	10.40	10.10	10.40	724,000	7,453,680	10.295	5.831	5.808	5.831	5.663	5.831	1,291,362	5.7720	3.48%
2015-04-30	0	10.30	10.30	10.36	10.26	10.46	572,000	5,899,320	10.313	5.635	5.635	5.667	5.613	5.722	1,045,626	5.6419	-0.96%
2015-04-29	0	10.40	10.36	10.40	10.30	10.48	486,000	5,030,920	10.352	5.689	5.667	5.689	5.635	5.733	888,417	5.6628	0.39%
2015-04-28	0	10.36	10.30	10.36	10.24	10.42	598,000	6,186,520	10.345	5.667	5.635	5.667	5.602	5.700	1,093,155	5.6593	0.58%
2015-04-27	0	10.30	10.26	10.30	10.10	10.30	592,000	6,051,760	10.223	5.635	5.613	5.635	5.525	5.635	1,082,187	5.5922	2.18%
2015-04-24	0	10.08	10.02	10.08	9.970	10.08	670,000	6,714,900	10.022	5.514	5.481	5.514	5.454	5.514	1,224,772	5.4826	0.90%
2015-04-23	0	9.990	9.960	9.990	9.940	10.10	1,076,000	10,734,760	9.9765	5.465	5.449	5.465	5.438	5.525	1,966,948	5.4576	0.10%
2015-04-22	0	9.980	9.930	9.990	9.900	10.28	828,000	8,239,460	9.9510	5.459	5.432	5.465	5.416	5.624	1,513,599	5.4436	-0.10%
2015-04-21	0	9.990	9.990	10.00	9.900	10.18	654,000	6,525,220	9.9774	5.465	5.465	5.470	5.416	5.569	1,195,524	5.4580	-0.10%
2015-04-20	0	10.00	9.930	10.04	9.900	10.34	702,000	7,063,460	10.062	5.470	5.432	5.492	5.416	5.656	1,283,269	5.5043	-3.10%
2015-04-17	0	10.32	10.22	10.32	10.18	10.34	786,000	8,069,520	10.267	5.645	5.591	5.645	5.569	5.656	1,436,822	5.6162	1.57%
2015-04-16	0	10.16	10.16	10.24	10.16	10.40	522,000	5,331,600	10.214	5.558	5.558	5.602	5.558	5.689	954,225	5.5874	0.00%
2015-04-15	0	10.16	10.16	10.20	10.14	10.36	310,000	3,168,360	10.221	5.558	5.558	5.580	5.547	5.667	566,686	5.5910	-1.17%
2015-04-14	0	10.28	10.20	10.28	10.08	10.38	692,000	7,105,760	10.268	5.624	5.580	5.624	5.514	5.678	1,264,989	5.6173	1.98%
2015-04-13	0	10.08	10.00	10.10	9.750	10.10	1,974,762	19,502,089	9.8757	5.514	5.470	5.525	5.334	5.525	3,609,901	5.4024	3.49%
2015-04-10	0	9.740	9.720	9.740	9.720	9.850	1,030,000	10,059,300	9.7663	5.328	5.317	5.328	5.317	5.388	1,882,859	5.3426	-0.41%
2015-04-09	0	9.780	9.770	9.810	9.680	9.850	1,114,000	10,883,420	9.7697	5.350	5.345	5.366	5.295	5.388	2,036,412	5.3444	0.82%
2015-04-08	0	9.700	9.670	9.700	9.660	9.710	550,580	5,335,387	9.6905	5.306	5.290	5.306	5.284	5.312	1,006,470	5.3011	0.41%
2015-04-02	0	9.660	9.650	9.660	9.610	9.710	344,000	3,322,000	9.6570	5.284	5.279	5.284	5.257	5.312	628,838	5.2828	-0.21%
2015-04-01	0	9.680	9.600	9.680	9.600	9.740	542,000	5,227,940	9.6456	5.295	5.252	5.295	5.252	5.328	990,786	5.2766	-0.31%
2015-03-31	0	9.710	9.680	9.710	9.670	9.790	206,000	1,999,880	9.7082	5.312	5.295	5.312	5.290	5.356	376,572	5.3108	0.41%
2015-03-30	0	9.670	9.630	9.670	9.600	9.690	342,000	3,300,480	9.6505	5.290	5.268	5.290	5.252	5.301	625,182	5.2792	0.42%
2015-03-27	0	9.630	9.620	9.630	9.560	9.650	194,000	1,865,200	9.6144	5.268	5.263	5.268	5.230	5.279	354,636	5.2595	-0.41%
2015-03-26	0	9.670	9.630	9.670	9.610	9.690	94,000	906,300	9.6415	5.290	5.268	5.290	5.257	5.301	171,834	5.2743	-0.21%
2015-03-25	0	9.690	9.660	9.690	9.650	9.700	72,069	696,722	9.6674	5.301	5.284	5.301	5.279	5.306	131,743	5.2885	0.21%
2015-03-24	0	9.670	9.660	9.680	9.650	9.700	196,000	1,895,100	9.6689	5.290	5.284	5.295	5.279	5.306	358,292	5.2893	0.00%
2015-03-23	0	9.670	9.650	9.670	9.640	9.700	186,000	1,799,140	9.6728	5.290	5.279	5.290	5.273	5.306	340,011	5.2914	-0.31%
2015-03-20	0	9.700	9.690	9.700	9.680	9.700	160,000	1,550,660	9.6916	5.306	5.301	5.306	5.295	5.306	292,483	5.3017	0.10%
2015-03-19	0	9.690	9.680	9.690	9.680	9.780	232,000	2,250,040	9.6984	5.301	5.295	5.301	5.295	5.350	424,100	5.3054	0.00%
2015-03-18	0	9.690	9.650	9.700	9.630	9.740	230,000	2,223,840	9.6689	5.301	5.279	5.306	5.268	5.328	420,444	5.2893	0.52%
2015-03-17	0	9.640	9.640	9.720	9.600	9.750	494,000	4,792,880	9.7022	5.273	5.273	5.317	5.252	5.334	903,041	5.3075	0.63%
2015-03-16	0	9.580	9.540	9.620	9.540	9.580	138,000	1,319,010	9.5580	5.241	5.219	5.263	5.219	5.241	252,267	5.2286	0.21%
2015-03-13	0	9.560	9.550	9.560	9.520	9.600	126,000	1,203,400	9.5508	5.230	5.224	5.230	5.208	5.252	230,330	5.2247	-0.42%
2015-03-12	0	9.600	9.540	9.600	9.540	9.610	78,000	746,440	9.5697	5.252	5.219	5.252	5.219	5.257	142,585	5.2350	0.31%
2015-03-11	0	9.570	9.540	9.580	9.530	9.660	124,000	1,186,580	9.5692	5.235	5.219	5.241	5.213	5.284	226,674	5.2347	-0.42%
2015-03-10	0	9.610	9.600	9.610	9.590	9.800	370,000	3,563,180	9.6302	5.257	5.252	5.257	5.246	5.361	676,367	5.2681	-0.93%
2015-03-09	0	9.700	9.630	9.700	9.610	9.720	170,000	1,641,740	9.6573	5.306	5.268	5.306	5.257	5.317	310,763	5.2829	-0.21%
2015-03-06	0	9.720	9.670	9.730	9.610	9.730	392,000	3,785,040	9.6557	5.317	5.290	5.323	5.257	5.323	716,583	5.2821	0.62%
2015-03-05	0	9.660	9.650	9.670	9.650	9.770	692,000	6,727,520	9.7218	5.284	5.279	5.290	5.279	5.345	1,264,989	5.3182	-0.72%
2015-03-04	0	9.730	9.680	9.730	9.640	9.750	160,000	1,551,320	9.6958	5.323	5.295	5.323	5.273	5.334	292,483	5.3040	0.83%
2015-03-03	0	9.650	9.630	9.670	9.620	9.710	310,000	2,990,360	9.6463	5.279	5.268	5.290	5.263	5.312	566,686	5.2769	-0.41%
2015-03-02	0	9.690	9.660	9.700	9.590	9.720	228,000	2,199,280	9.6460	5.301	5.284	5.306	5.246	5.317	416,788	5.2767	0.31%
2015-02-27	0	9.660	9.650	9.680	9.650	9.710	196,000	1,899,720	9.6924	5.284	5.279	5.295	5.279	5.312	358,292	5.3022	0.31%
2015-02-26	0	9.630	9.580	9.640	9.550	9.630	152,000	1,457,100	9.5862	5.268	5.241	5.273	5.224	5.268	277,859	5.2440	0.42%
2015-02-25	0	9.590	9.560	9.600	9.540	9.620	152,000	1,453,320	9.5613	5.246	5.230	5.252	5.219	5.263	277,859	5.2304	0.42%
2015-02-24	0	9.550	9.550	9.570	9.540	9.620	126,000	1,205,860	9.5703	5.224	5.224	5.235	5.219	5.263	230,330	5.2354	-0.52%
2015-02-23	0	9.600	9.570	9.600	9.510	9.600	204,000	1,948,080	9.5494	5.252	5.235	5.252	5.202	5.252	372,916	5.2239	0.73%
2015-02-18	0	9.530	9.530	9.540	9.500	9.540	152,000	1,447,780	9.5249	5.213	5.213	5.219	5.197	5.219	277,859	5.2105	-0.10%
2015-02-17	0	9.540	9.500	9.540	9.500	9.580	452,000	4,311,840	9.5395	5.219	5.197	5.219	5.197	5.241	826,264	5.2185	-0.52%
2015-02-16	0	9.590	9.560	9.590	9.570	9.610	146,000	1,398,640	9.5797	5.246	5.230	5.246	5.235	5.257	266,891	5.2405	0.10%
2015-02-13	0	9.580	9.540	9.600	9.530	9.600	82,000	784,720	9.5698	5.241	5.219	5.252	5.213	5.252	149,897	5.2350	0.42%
2015-02-12	0	9.540	9.530	9.540	9.530	9.590	74,000	706,000	9.5405	5.219	5.213	5.219	5.213	5.246	135,273	5.2191	0.10%
2015-02-11	0	9.530	9.510	9.550	9.510	9.550	182,000	1,733,720	9.5259	5.213	5.202	5.224	5.202	5.224	332,699	5.2111	0.00%
2015-02-10	0	9.530	9.530	9.640	9.520	9.600	348,000	3,319,160	9.5378	5.213	5.213	5.273	5.208	5.252	636,150	5.2176	-1.14%
2015-02-09	0	9.640	9.600	9.640	9.600	9.690	150,000	1,444,260	9.6284	5.273	5.252	5.273	5.252	5.301	274,203	5.2671	-0.21%
2015-02-06	0	9.660	9.660	9.680	9.640	9.690	24,400	235,624	9.6567	5.284	5.284	5.295	5.273	5.301	44,604	5.2826	-0.21%
2015-02-05	0	9.680	9.640	9.690	9.600	9.740	110,000	1,064,520	9.6775	5.295	5.273	5.301	5.252	5.328	201,082	5.2940	0.21%
2015-02-04	0	9.660	9.630	9.660	9.620	9.690	172,000	1,659,620	9.6490	5.284	5.268	5.284	5.263	5.301	314,419	5.2784	0.31%
2015-02-03	0	9.630	9.630	9.660	9.620	9.700	176,000	1,698,920	9.6530	5.268	5.268	5.284	5.263	5.306	321,731	5.2806	-0.10%
2015-02-02	0	9.640	9.600	9.660	9.570	9.730	196,000	1,886,000	9.6224	5.273	5.252	5.284	5.235	5.323	358,292	5.2639	0.52%
2015-01-30	0	9.590	9.580	9.590	9.570	9.620	354,000	3,395,400	9.5915	5.246	5.241	5.246	5.235	5.263	647,118	5.2470	0.10%
2015-01-29	0	9.580	9.570	9.580	9.550	9.600	164,000	1,571,260	9.5809	5.241	5.235	5.241	5.224	5.252	299,795	5.2411	-0.21%
2015-01-28	0	9.600	9.580	9.620	9.570	9.620	44,000	422,220	9.5959	5.252	5.241	5.263	5.235	5.263	80,433	5.2494	0.00%
2015-01-27	0	9.600	9.580	9.600	9.570	9.600	222,500	2,132,065	9.5823	5.252	5.241	5.252	5.235	5.252	406,734	5.2419	0.10%
2015-01-26	0	9.590	9.570	9.600	9.580	9.610	266,000	2,552,500	9.5959	5.246	5.235	5.252	5.241	5.257	486,253	5.2493	-0.72%
2015-01-23	0	9.660	9.650	9.690	9.580	9.700	170,000	1,641,660	9.6568	5.284	5.279	5.301	5.241	5.306	310,763	5.2827	0.73%
2015-01-22	0	9.590	9.590	9.640	9.550	9.650	86,000	824,760	9.5902	5.246	5.246	5.273	5.224	5.279	157,210	5.2462	0.10%
2015-01-21	0	9.580	9.570	9.630	9.560	9.630	354,000	3,399,200	9.6023	5.241	5.235	5.268	5.230	5.268	647,118	5.2528	0.21%
2015-01-20	0	9.560	9.550	9.610	9.520	9.610	116,000	1,110,280	9.5714	5.230	5.224	5.257	5.208	5.257	212,050	5.2359	-0.21%
2015-01-19	0	9.580	9.580	9.600	9.560	9.700	352,640	3,397,672	9.6350	5.241	5.241	5.252	5.230	5.306	644,632	5.2707	-1.03%
2015-01-16	0	9.680	9.680	9.700	9.620	9.730	72,000	697,220	9.6836	5.295	5.295	5.306	5.263	5.323	131,617	5.2973	0.00%
2015-01-15	0	9.680	9.680	9.720	9.660	9.710	300,000	2,904,200	9.6807	5.295	5.295	5.317	5.284	5.312	548,405	5.2957	0.00%
2015-01-14	0	9.680	9.680	9.700	9.660	9.700	50,000	483,680	9.6736	5.295	5.295	5.306	5.284	5.306	91,401	5.2919	-0.10%
2015-01-13	0	9.690	9.700	9.770	9.650	9.700	92,000	890,520	9.6796	5.301	5.306	5.345	5.279	5.306	168,178	5.2951	-0.31%
2015-01-12	0	9.720	9.700	9.740	9.670	9.750	84,000	815,220	9.7050	5.317	5.306	5.328	5.290	5.334	153,554	5.3090	-0.61%
2015-01-09	0	9.780	9.730	9.780	9.690	9.790	292,000	2,847,100	9.7503	5.350	5.323	5.350	5.301	5.356	533,781	5.3338	0.41%
2015-01-08	0	9.740	9.740	9.760	9.690	9.800	104,000	1,013,720	9.7473	5.328	5.328	5.339	5.301	5.361	190,114	5.3322	0.31%
2015-01-07	0	9.710	9.710	9.740	9.650	9.760	130,000	1,262,500	9.7115	5.312	5.312	5.328	5.279	5.339	237,642	5.3126	-1.22%
2015-01-06	0	9.830	9.730	9.850	9.760	9.900	164,000	1,606,290	9.7945	5.377	5.323	5.388	5.339	5.416	299,795	5.3580	0.00%
2015-01-05	0	9.830	9.790	9.830	9.790	9.860	120,000	1,177,480	9.8123	5.377	5.356	5.377	5.356	5.394	219,362	5.3677	-0.10%
2015-01-02	0	9.840	9.800	9.840	9.800	9.860	144,000	1,415,260	9.8282	5.383	5.361	5.383	5.361	5.394	263,235	5.3764	0.41%
2014-12-31	0	9.800	9.770	9.850	9.680	9.870	108,000	1,056,280	9.7804	5.361	5.345	5.388	5.295	5.399	197,426	5.3503	0.93%
2014-12-30	0	9.710	9.700	9.710	9.700	9.740	39,931	387,534	9.7051	5.312	5.306	5.312	5.306	5.328	72,995	5.3091	0.10%
2014-12-29	0	9.700	9.710	9.730	9.700	9.760	70,000	681,320	9.7331	5.306	5.312	5.323	5.306	5.339	127,961	5.3244	-0.61%
2014-12-24	0	9.760	9.610	9.760	9.780	9.780	2,000	19,560	9.7800	5.339	5.257	5.339	5.350	5.350	3,656	5.3501	0.00%
2014-12-23	0	9.760	9.660	9.760	9.570	9.790	139,200	1,341,564	9.6377	5.339	5.284	5.339	5.235	5.356	254,460	5.2722	2.09%
2014-12-22	0	9.560	9.540	9.620	9.540	9.620	144,000	1,381,240	9.5919	5.230	5.219	5.263	5.219	5.263	263,235	5.2472	0.00%
2014-12-19	0	9.560	9.550	9.650	9.550	9.820	130,000	1,252,980	9.6383	5.230	5.224	5.279	5.224	5.372	237,642	5.2725	-1.75%
2014-12-18	0	9.730	9.620	9.740	9.600	9.900	266,000	2,578,600	9.6940	5.323	5.263	5.328	5.252	5.416	486,253	5.3030	1.99%
2014-12-17	0	9.540	9.500	9.540	9.480	9.640	356,000	3,385,900	9.5110	5.219	5.197	5.219	5.186	5.273	650,774	5.2029	-0.83%
2014-12-16	0	9.620	9.590	9.620	9.510	9.720	353,237	3,378,636	9.5648	5.263	5.246	5.263	5.202	5.317	645,724	5.2323	0.10%
2014-12-15	0	9.610	9.580	9.600	9.580	9.660	82,000	787,680	9.6059	5.257	5.241	5.252	5.241	5.284	149,897	5.2548	-0.83%
2014-12-12	0	9.690	9.650	9.690	9.580	9.770	322,000	3,115,680	9.6760	5.301	5.279	5.301	5.241	5.345	588,622	5.2932	0.21%
2014-12-11	0	9.670	9.670	9.680	9.660	9.710	292,000	2,824,600	9.6733	5.290	5.290	5.295	5.284	5.312	533,781	5.2917	-0.62%
2014-12-10	0	9.730	9.700	9.730	9.670	9.780	274,000	2,658,200	9.7015	5.323	5.306	5.323	5.290	5.350	500,877	5.3071	0.31%
2014-12-09	0	9.700	9.710	9.730	9.700	9.840	278,000	2,704,740	9.7293	5.306	5.312	5.323	5.306	5.383	508,189	5.3223	-1.12%
2014-12-08	0	9.810	9.750	9.810	9.710	9.900	380,000	3,715,800	9.7784	5.366	5.334	5.366	5.312	5.416	694,647	5.3492	-0.30%
2014-12-05	0	9.840	9.760	9.870	9.680	9.840	920,100	8,974,940	9.7543	5.383	5.339	5.399	5.295	5.383	1,681,959	5.3360	0.31%
2014-12-04	0	9.810	9.720	9.830	9.720	9.840	354,580	3,466,582	9.7766	5.366	5.317	5.377	5.317	5.383	648,179	5.3482	1.34%
2014-12-03	0	9.680	9.670	9.800	9.680	9.840	374,000	3,651,000	9.7620	5.295	5.290	5.361	5.295	5.383	683,679	5.3402	-1.22%
2014-12-02	0	9.800	9.760	9.800	9.740	9.840	166,000	1,624,960	9.7889	5.361	5.339	5.361	5.328	5.383	303,451	5.3549	0.10%
2014-12-01	0	9.790	9.730	9.800	9.740	9.820	186,000	1,817,740	9.7728	5.356	5.323	5.361	5.328	5.372	340,011	5.3461	-0.41%
2014-11-28	0	9.830	9.810	9.870	9.810	9.980	174,000	1,716,720	9.8662	5.377	5.366	5.399	5.366	5.459	318,075	5.3972	-0.51%
2014-11-27	0	9.880	9.860	9.870	9.870	10.00	52,000	515,180	9.9073	5.405	5.394	5.399	5.399	5.470	95,057	5.4197	-0.10%
2014-11-26	0	9.890	9.830	9.920	9.720	9.930	744,000	7,311,104	9.8268	5.410	5.377	5.427	5.317	5.432	1,360,045	5.3756	0.92%
2014-11-25	0	9.800	9.740	9.810	9.650	10.10	1,394,000	13,695,900	9.8249	5.361	5.328	5.366	5.279	5.525	2,548,257	5.3746	-2.58%
2014-11-24	0	10.06	10.00	10.08	10.00	10.20	226,000	2,269,760	10.043	5.503	5.470	5.514	5.470	5.580	413,132	5.4940	0.20%
2014-11-21	0	10.04	10.00	10.04	10.02	10.16	118,000	1,184,800	10.041	5.492	5.470	5.492	5.481	5.558	215,706	5.4927	-0.59%
2014-11-20	0	10.10	10.00	10.12	10.02	10.18	124,000	1,249,280	10.075	5.525	5.470	5.536	5.481	5.569	226,674	5.5113	0.00%
2014-11-19	0	10.10	10.02	10.12	10.02	10.20	252,000	2,546,160	10.104	5.525	5.481	5.536	5.481	5.580	460,661	5.5272	0.00%
2014-11-18	0	10.10	10.02	10.12	10.04	10.22	256,000	2,601,760	10.163	5.525	5.481	5.536	5.492	5.591	467,973	5.5596	-0.79%
2014-11-17	0	10.18	10.08	10.20	10.08	10.42	116,000	1,189,080	10.251	5.569	5.514	5.580	5.514	5.700	212,050	5.6075	-1.55%
2014-11-14	0	10.34	10.30	10.34	10.30	10.44	400,000	4,142,720	10.357	5.656	5.635	5.656	5.635	5.711	731,207	5.6656	0.00%
2014-11-13	0	10.34	10.26	10.34	10.20	10.36	312,000	3,206,680	10.278	5.656	5.613	5.656	5.580	5.667	570,342	5.6224	0.39%
2014-11-12	0	10.30	10.14	10.30	10.08	10.30	152,000	1,549,840	10.196	5.635	5.547	5.635	5.514	5.635	277,859	5.5778	0.39%
2014-11-11	0	10.26	10.18	10.26	10.18	10.38	206,000	2,118,120	10.282	5.613	5.569	5.613	5.569	5.678	376,572	5.6247	0.00%
2014-11-10	0	10.26	10.22	10.28	10.20	10.32	302,000	3,095,400	10.250	5.613	5.591	5.624	5.580	5.645	552,061	5.6070	0.59%
2014-11-07	0	10.20	10.12	10.22	9.760	10.22	578,000	5,855,760	10.131	5.580	5.536	5.591	5.339	5.591	1,056,594	5.5421	3.98%
2014-11-06	0	9.810	9.800	9.840	9.800	9.920	136,320	1,340,152	9.8309	5.366	5.361	5.383	5.361	5.427	249,195	5.3779	-0.30%
2014-11-05	0	9.840	9.790	9.850	9.800	9.910	170,000	1,671,620	9.8331	5.383	5.356	5.388	5.361	5.421	310,763	5.3791	-0.30%
2014-11-04	0	9.870	9.810	9.880	9.750	9.900	160,000	1,573,120	9.8320	5.399	5.366	5.405	5.334	5.416	292,483	5.3785	-0.10%
2014-11-03	0	9.880	9.740	9.890	9.810	9.890	186,000	1,833,100	9.8554	5.405	5.328	5.410	5.366	5.410	340,011	5.3913	0.71%
2014-10-31	0	9.810	9.790	9.810	9.690	9.850	242,000	2,366,560	9.7792	5.366	5.356	5.366	5.301	5.388	442,380	5.3496	1.24%
2014-10-30	0	9.690	9.630	9.700	9.630	9.710	176,000	1,701,120	9.6655	5.301	5.268	5.306	5.268	5.312	321,731	5.2874	0.31%
2014-10-29	0	9.660	9.640	9.690	9.500	9.700	428,000	4,123,420	9.6342	5.284	5.273	5.301	5.197	5.306	782,392	5.2703	1.58%
2014-10-28	0	9.510	9.460	9.510	9.430	9.510	294,000	2,785,020	9.4729	5.202	5.175	5.202	5.159	5.202	537,437	5.1820	1.39%
2014-10-27	0	9.380	9.370	9.470	9.370	9.630	100,000	940,560	9.4056	5.131	5.126	5.180	5.126	5.268	182,802	5.1452	-0.21%
2014-10-24	0	9.400	9.380	9.450	9.390	9.460	164,000	1,543,840	9.4137	5.142	5.131	5.170	5.137	5.175	299,795	5.1497	0.00%
2014-10-23	0	9.400	9.390	9.460	9.400	9.560	206,000	1,941,280	9.4237	5.142	5.137	5.175	5.142	5.230	376,572	5.1551	-0.11%
2014-10-22	0	9.410	9.390	9.400	9.380	9.460	254,000	2,390,240	9.4104	5.148	5.137	5.142	5.131	5.175	464,317	5.1479	0.43%
2014-10-21	0	9.370	9.370	9.430	9.370	9.490	164,000	1,539,740	9.3887	5.126	5.126	5.159	5.126	5.191	299,795	5.1360	-0.85%
2014-10-20	0	9.450	9.450	9.490	9.370	9.490	231,000	2,179,460	9.4349	5.170	5.170	5.191	5.126	5.191	422,272	5.1613	0.75%
2014-10-17	0	9.380	9.360	9.380	9.330	9.520	240,000	2,249,840	9.3743	5.131	5.120	5.131	5.104	5.208	438,724	5.1281	0.00%
2014-10-16	0	9.380	9.380	9.500	9.370	9.490	132,000	1,240,000	9.3939	5.131	5.131	5.197	5.126	5.191	241,298	5.1389	-1.37%
2014-10-15	0	9.510	9.440	9.510	9.440	9.530	80,000	757,680	9.4710	5.202	5.164	5.202	5.164	5.213	146,241	5.1810	0.11%
2014-10-14	0	9.500	9.470	9.500	9.400	9.560	182,000	1,727,800	9.4934	5.197	5.180	5.197	5.142	5.230	332,699	5.1933	0.00%
2014-10-13	0	9.500	9.430	9.540	9.340	9.500	464,080	4,346,417	9.3657	5.197	5.159	5.219	5.109	5.197	848,347	5.1234	-0.84%
2014-10-10	0	9.580	9.560	9.650	9.540	9.600	102,000	974,700	9.5559	5.241	5.230	5.279	5.219	5.252	186,458	5.2275	-0.52%
2014-10-09	0	9.630	9.610	9.630	9.620	9.750	316,000	3,057,960	9.6771	5.268	5.257	5.268	5.263	5.334	577,654	5.2938	0.21%
2014-10-08	0	9.610	9.620	9.690	9.550	9.720	341,000	3,289,270	9.6460	5.257	5.263	5.301	5.224	5.317	623,354	5.2767	0.10%
2014-10-07	0	9.600	9.590	9.600	9.530	9.650	132,000	1,264,700	9.5811	5.252	5.246	5.252	5.213	5.279	241,298	5.2412	-0.10%
2014-10-06	0	9.610	9.590	9.610	9.380	9.610	395,906	3,762,718	9.5041	5.257	5.246	5.257	5.131	5.257	723,723	5.1991	2.78%
2014-10-03	0	9.350	9.350	9.360	9.280	9.490	1,188,136	11,122,982	9.3617	5.115	5.115	5.120	5.077	5.191	2,171,934	5.1212	-2.91%
2014-09-30	0	9.630	9.630	9.650	9.580	9.880	410,000	3,969,120	9.6808	5.268	5.268	5.279	5.241	5.405	749,487	5.2958	-3.31%
2014-09-29	0	9.960	9.940	10.00	9.800	10.22	344,000	3,405,980	9.9011	5.449	5.438	5.470	5.361	5.591	628,838	5.4163	-1.58%
2014-09-26	0	10.12	10.10	10.16	10.10	10.24	416,740	4,231,438	10.154	5.536	5.525	5.558	5.525	5.602	761,808	5.5545	-1.36%
2014-09-25	0	10.26	10.20	10.26	10.16	10.32	87,000	887,260	10.198	5.613	5.580	5.613	5.558	5.645	159,038	5.5789	-0.58%
2014-09-24	0	10.32	10.16	10.32	10.00	10.32	506,000	5,136,040	10.150	5.645	5.558	5.645	5.470	5.645	924,977	5.5526	2.58%
2014-09-23	0	10.06	10.06	10.10	9.970	10.10	246,000	2,474,920	10.061	5.503	5.503	5.525	5.454	5.525	449,692	5.5036	0.40%
2014-09-22	0	10.02	10.00	10.02	10.00	10.10	178,000	1,788,640	10.049	5.481	5.470	5.481	5.470	5.525	325,387	5.4970	-0.79%
2014-09-19	0	10.10	10.08	10.18	10.06	10.20	304,400	3,088,296	10.146	5.525	5.514	5.569	5.503	5.580	556,449	5.5500	0.20%
2014-09-18	0	10.08	10.08	10.10	10.04	10.16	98,000	986,000	10.061	5.514	5.514	5.525	5.492	5.558	179,146	5.5039	-0.40%
2014-09-17	0	10.12	10.10	10.16	10.10	10.20	270,000	2,739,120	10.145	5.536	5.525	5.558	5.525	5.580	493,565	5.5497	0.20%
2014-09-16	0	10.10	10.10	10.20	10.06	10.14	136,580	1,381,880	10.118	5.525	5.525	5.580	5.503	5.547	249,671	5.5348	-0.39%
2014-09-15	0	10.14	10.12	10.14	10.14	10.20	54,000	548,080	10.150	5.547	5.536	5.547	5.547	5.580	98,713	5.5523	-0.78%
2014-09-12	0	10.22	10.22	10.30	10.12	10.30	106,000	1,079,000	10.179	5.591	5.591	5.635	5.536	5.635	193,770	5.5685	-0.87%
2014-09-11	0	10.46	10.46	10.48	10.20	10.46	868,000	8,923,240	10.280	5.640	5.640	5.651	5.500	5.640	1,609,805	5.5431	0.58%
2014-09-10	0	10.40	10.36	10.40	10.32	10.48	308,000	3,191,520	10.362	5.608	5.586	5.608	5.565	5.651	571,221	5.5872	0.39%
2014-09-08	0	10.36	10.36	10.38	10.36	10.52	592,000	6,155,000	10.397	5.586	5.586	5.597	5.586	5.672	1,097,931	5.6060	-1.52%
2014-09-05	0	10.52	10.46	10.52	10.44	10.58	144,000	1,510,680	10.491	5.672	5.640	5.672	5.629	5.705	267,064	5.6566	1.15%
2014-09-04	0	10.40	10.40	10.46	10.40	10.60	1,316,000	13,766,800	10.461	5.608	5.608	5.640	5.608	5.715	2,440,672	5.6406	-1.52%
2014-09-03	0	10.56	10.52	10.56	10.36	10.58	293,320	3,091,580	10.540	5.694	5.672	5.694	5.586	5.705	543,995	5.6831	1.93%
2014-09-02	0	10.36	10.34	10.42	10.22	10.44	144,440	1,493,665	10.341	5.586	5.575	5.618	5.511	5.629	267,880	5.5759	1.57%
2014-09-01	0	10.20	10.20	10.30	10.14	10.20	146,500	1,493,130	10.192	5.500	5.500	5.554	5.467	5.500	271,701	5.4955	0.00%
2014-08-29	0	10.20	10.20	10.26	10.04	10.28	328,000	3,346,440	10.203	5.500	5.500	5.532	5.414	5.543	608,313	5.5012	0.20%
2014-08-28	0	10.18	10.16	10.20	10.16	10.32	244,465	2,495,130	10.206	5.489	5.478	5.500	5.478	5.565	453,388	5.5033	-0.97%
2014-08-27	0	10.28	10.26	10.34	10.26	10.46	154,660	1,598,838	10.338	5.543	5.532	5.575	5.532	5.640	286,835	5.5741	-0.77%
2014-08-26	0	10.36	10.34	10.40	10.36	10.48	170,000	1,771,880	10.423	5.586	5.575	5.608	5.586	5.651	315,284	5.6199	-0.58%
2014-08-25	0	10.42	10.42	10.44	10.32	10.46	214,000	2,229,480	10.418	5.618	5.618	5.629	5.565	5.640	396,887	5.6174	0.00%
2014-08-22	0	10.42	10.42	10.46	10.38	10.52	598,000	6,224,680	10.409	5.618	5.618	5.640	5.597	5.672	1,109,059	5.6126	0.19%
2014-08-21	0	10.40	10.42	10.54	10.36	10.46	368,000	3,830,640	10.409	5.608	5.618	5.683	5.586	5.640	682,498	5.6127	-0.38%
2014-08-20	0	10.44	10.42	10.44	10.42	10.58	128,000	1,335,640	10.435	5.629	5.618	5.629	5.618	5.705	237,391	5.6263	0.19%
2014-08-19	0	10.42	10.42	10.44	10.40	10.60	210,000	2,199,840	10.475	5.618	5.618	5.629	5.608	5.715	389,469	5.6483	-0.76%
2014-08-18	0	10.50	10.48	10.50	10.40	10.60	122,000	1,276,200	10.461	5.662	5.651	5.662	5.608	5.715	226,263	5.6403	0.00%
2014-08-15	0	10.50	10.46	10.50	10.40	10.52	92,000	962,760	10.465	5.662	5.640	5.662	5.608	5.672	170,624	5.6426	0.57%
2014-08-14	0	10.44	10.44	10.50	10.42	10.60	218,000	2,279,440	10.456	5.629	5.629	5.662	5.618	5.715	404,306	5.6379	-0.57%
2014-08-13	0	10.50	10.48	10.52	10.34	10.76	302,000	3,177,200	10.521	5.662	5.651	5.672	5.575	5.802	560,093	5.6726	-2.42%
2014-08-12	0	10.76	10.72	10.82	10.50	10.96	944,000	10,163,460	10.766	5.802	5.780	5.834	5.662	5.910	1,750,756	5.8052	2.67%
2014-08-11	0	10.48	10.38	10.48	10.10	10.78	1,030,000	10,710,560	10.399	5.651	5.597	5.651	5.446	5.813	1,910,252	5.6069	-1.13%
2014-08-08	0	10.60	10.54	10.62	10.26	10.68	628,000	6,620,880	10.543	5.715	5.683	5.726	5.532	5.759	1,164,698	5.6846	2.71%
2014-08-07	0	10.32	10.28	10.32	10.26	10.34	168,000	1,729,120	10.292	5.565	5.543	5.565	5.532	5.575	311,575	5.5496	0.39%
2014-08-06	0	10.28	10.24	10.28	10.18	10.28	112,000	1,147,800	10.248	5.543	5.521	5.543	5.489	5.543	207,717	5.5258	0.00%
2014-08-05	0	10.28	10.24	10.28	10.20	10.30	146,000	1,496,560	10.250	5.543	5.521	5.543	5.500	5.554	270,774	5.5270	0.78%
2014-08-04	0	10.20	10.20	10.26	10.06	10.30	159,800	1,634,096	10.226	5.500	5.500	5.532	5.424	5.554	296,367	5.5138	-0.20%
2014-08-01	0	10.22	10.12	10.26	10.06	10.22	254,000	2,569,840	10.117	5.511	5.457	5.532	5.424	5.511	471,072	5.4553	0.20%
2014-07-31	0	10.20	10.20	10.26	10.16	10.28	252,000	2,575,920	10.222	5.500	5.500	5.532	5.478	5.543	467,363	5.5116	-0.20%
2014-07-30	0	10.22	10.22	10.24	10.10	10.22	298,000	3,026,360	10.156	5.511	5.511	5.521	5.446	5.511	552,675	5.4758	1.19%
2014-07-29	0	10.10	10.02	10.10	9.970	10.10	324,000	3,245,140	10.016	5.446	5.403	5.446	5.376	5.446	600,895	5.4005	0.80%
2014-07-28	0	10.02	9.870	10.04	9.960	10.02	314,000	3,140,620	10.002	5.403	5.322	5.414	5.370	5.403	582,349	5.3930	0.70%
2014-07-25	0	9.950	9.950	9.970	9.760	9.970	287,600	2,837,832	9.8673	5.365	5.365	5.376	5.263	5.376	533,387	5.3204	1.95%
2014-07-24	0	9.760	9.730	9.760	9.680	9.760	184,000	1,791,820	9.7382	5.263	5.246	5.263	5.219	5.263	341,249	5.2508	0.41%
2014-07-23	0	9.720	9.670	9.730	9.640	9.740	374,000	3,627,880	9.7002	5.241	5.214	5.246	5.198	5.252	693,626	5.2303	0.41%
2014-07-22	0	9.680	9.660	9.740	9.640	9.740	114,000	1,104,620	9.6896	5.219	5.209	5.252	5.198	5.252	211,426	5.2246	0.21%
2014-07-21	0	9.660	9.660	9.680	9.520	9.680	158,000	1,521,660	9.6308	5.209	5.209	5.219	5.133	5.219	293,029	5.1929	1.36%
2014-07-18	0	9.530	9.530	9.540	9.500	9.550	82,000	780,740	9.5212	5.139	5.139	5.144	5.122	5.149	152,078	5.1338	-0.42%
2014-07-17	0	9.570	9.540	9.580	9.500	9.580	220,000	2,095,600	9.5255	5.160	5.144	5.165	5.122	5.165	408,015	5.1361	0.53%
2014-07-16	0	9.520	9.460	9.530	9.410	9.520	138,000	1,308,320	9.4806	5.133	5.101	5.139	5.074	5.133	255,937	5.1119	0.95%
2014-07-15	0	9.430	9.430	9.480	9.300	9.560	446,000	4,225,060	9.4732	5.085	5.085	5.112	5.015	5.155	827,158	5.1079	1.95%
2014-07-14	0	9.250	9.250	9.270	9.250	9.300	26,000	240,700	9.2577	4.988	4.988	4.998	4.988	5.015	48,220	4.9917	0.11%
2014-07-11	0	9.240	9.240	9.330	9.230	9.270	32,000	295,760	9.2425	4.982	4.982	5.031	4.977	4.998	59,348	4.9835	-0.22%
2014-07-10	0	9.260	9.260	9.300	9.260	9.300	194,450	1,803,907	9.2770	4.993	4.993	5.015	4.993	5.015	360,630	5.0021	-0.11%
2014-07-09	0	9.270	9.270	9.340	9.230	9.330	226,000	2,096,340	9.2758	4.998	4.998	5.036	4.977	5.031	419,143	5.0015	-0.54%
2014-07-08	0	9.320	9.310	9.400	9.250	9.350	310,000	2,881,590	9.2955	5.025	5.020	5.068	4.988	5.041	574,930	5.0121	0.54%
2014-07-07	0	9.270	9.270	9.300	9.260	9.350	266,000	2,468,300	9.2793	4.998	4.998	5.015	4.993	5.041	493,327	5.0034	-0.43%
2014-07-04	0	9.310	9.270	9.340	9.250	9.350	172,000	1,597,000	9.2849	5.020	4.998	5.036	4.988	5.041	318,994	5.0064	-0.53%
2014-07-03	0	9.360	9.290	9.300	9.220	9.390	208,000	1,939,340	9.3238	5.047	5.009	5.015	4.971	5.063	385,760	5.0273	0.97%
2014-07-02	0	9.270	9.260	9.270	9.170	9.290	122,000	1,129,360	9.2570	4.998	4.993	4.998	4.944	5.009	226,263	4.9914	0.98%
2014-06-30	0	9.180	9.170	9.270	9.180	9.270	122,000	1,124,040	9.2134	4.950	4.944	4.998	4.950	4.998	226,263	4.9678	-0.11%
2014-06-27	0	9.190	9.190	9.200	9.180	9.310	226,000	2,082,830	9.2161	4.955	4.955	4.961	4.950	5.020	419,143	4.9693	-1.08%
2014-06-26	0	9.290	9.250	9.300	9.240	9.370	106,000	983,360	9.2770	5.009	4.988	5.015	4.982	5.052	196,589	5.0021	0.65%
2014-06-25	0	9.230	9.230	9.300	9.230	9.450	368,000	3,417,140	9.2857	4.977	4.977	5.015	4.977	5.095	682,498	5.0068	-0.32%
2014-06-24	0	9.260	9.260	9.390	9.260	9.440	286,000	2,668,680	9.3310	4.993	4.993	5.063	4.993	5.090	530,420	5.0313	-0.96%
2014-06-23	0	9.350	9.300	9.370	9.300	9.770	580,000	5,504,800	9.4910	5.041	5.015	5.052	5.015	5.268	1,075,676	5.1175	-1.58%
2014-06-20	0	9.500	9.430	9.520	9.410	9.640	300,000	2,841,160	9.4705	5.122	5.085	5.133	5.074	5.198	556,384	5.1065	-0.31%
2014-06-19	0	9.530	9.520	9.530	9.480	9.650	122,000	1,162,340	9.5274	5.139	5.133	5.139	5.112	5.203	226,263	5.1371	-0.31%
2014-06-18	0	9.560	9.550	9.590	9.550	9.620	126,000	1,206,860	9.5783	5.155	5.149	5.171	5.149	5.187	233,681	5.1646	-0.42%
2014-06-17	0	9.600	9.600	9.610	9.600	9.640	164,000	1,574,980	9.6035	5.176	5.176	5.182	5.176	5.198	304,157	5.1782	-0.62%
2014-06-16	0	9.660	9.640	9.660	9.600	9.670	142,000	1,370,660	9.6525	5.209	5.198	5.209	5.176	5.214	263,355	5.2046	-0.10%
2014-06-13	0	9.670	9.670	9.690	9.630	9.690	188,000	1,815,820	9.6586	5.214	5.214	5.225	5.192	5.225	348,667	5.2079	-0.41%
2014-06-12	0	9.710	9.710	9.730	9.700	9.790	108,000	1,050,560	9.7274	5.236	5.236	5.246	5.230	5.279	200,298	5.2450	-0.31%
2014-06-11	0	9.740	9.740	9.750	9.720	9.750	136,000	1,323,780	9.7337	5.252	5.252	5.257	5.241	5.257	252,227	5.2484	-0.31%
2014-06-10	0	9.770	9.730	9.770	9.730	9.880	142,400	1,392,580	9.7794	5.268	5.246	5.268	5.246	5.327	264,097	5.2730	0.10%
2014-06-09	0	9.760	9.760	9.860	9.760	9.840	124,000	1,213,980	9.7902	5.263	5.263	5.316	5.263	5.306	229,972	5.2788	-0.81%
2014-06-06	0	9.840	9.780	9.840	9.780	9.940	258,001	2,538,969	9.8409	5.306	5.273	5.306	5.273	5.360	478,492	5.3062	0.00%
2014-06-05	0	9.840	9.810	9.850	9.770	9.840	750,000	7,352,680	9.8036	5.306	5.290	5.311	5.268	5.306	1,390,960	5.2860	-0.10%
2014-06-04	0	9.850	9.830	9.870	9.790	9.880	396,000	3,896,840	9.8405	5.311	5.300	5.322	5.279	5.327	734,427	5.3060	0.31%
2014-06-03	0	9.820	9.760	9.820	9.700	9.860	940,000	9,177,900	9.7637	5.295	5.263	5.295	5.230	5.316	1,743,337	5.2646	0.72%
2014-05-30	0	9.750	9.750	9.770	9.720	9.790	174,000	1,699,840	9.7692	5.257	5.257	5.268	5.241	5.279	322,703	5.2675	0.10%
2014-05-29	0	9.740	9.740	9.800	9.700	9.890	250,000	2,449,620	9.7985	5.252	5.252	5.284	5.230	5.333	463,653	5.2833	0.21%
2014-05-28	0	9.720	9.720	9.750	9.630	9.790	142,000	1,378,160	9.7054	5.241	5.241	5.257	5.192	5.279	263,355	5.2331	0.73%
2014-05-27	0	9.650	9.640	9.700	9.620	9.890	398,000	3,857,880	9.6932	5.203	5.198	5.230	5.187	5.333	738,136	5.2265	-2.33%
2014-05-26	0	9.880	9.870	9.900	9.880	9.970	284,000	2,810,868	9.8974	5.327	5.322	5.338	5.327	5.376	526,710	5.3366	-1.00%
2014-05-23	0	9.980	9.980	9.990	9.940	10.00	182,000	1,814,700	9.9709	5.381	5.381	5.387	5.360	5.392	337,540	5.3763	0.50%
2014-05-22	0	9.930	9.910	9.970	9.800	10.02	302,000	3,011,180	9.9708	5.354	5.343	5.376	5.284	5.403	560,093	5.3762	0.30%
2014-05-21	0	9.900	9.890	9.900	9.750	10.06	840,000	8,370,780	9.9652	5.338	5.333	5.338	5.257	5.424	1,557,876	5.3732	1.02%
2014-05-20	0	9.800	9.800	9.850	9.470	9.850	700,000	6,820,000	9.7429	5.284	5.284	5.311	5.106	5.311	1,298,230	5.2533	3.48%
2014-05-19	0	9.470	9.470	9.510	9.410	9.520	490,000	4,641,500	9.4724	5.106	5.106	5.128	5.074	5.133	908,761	5.1075	0.64%
2014-05-16	0	9.410	9.380	9.410	9.310	9.460	447,600	4,208,040	9.4013	5.074	5.058	5.074	5.020	5.101	830,125	5.0692	-0.11%
2014-05-15	0	9.420	9.390	9.420	9.070	9.520	630,000	5,894,540	9.3564	5.079	5.063	5.079	4.891	5.133	1,168,407	5.0449	3.52%
2014-05-14	0	9.100	9.100	9.120	9.000	9.180	456,000	4,151,040	9.1032	4.907	4.907	4.917	4.853	4.950	845,704	4.9084	1.11%
2014-05-13	0	9.000	9.000	9.010	8.970	9.100	600,000	5,408,580	9.0143	4.853	4.853	4.858	4.837	4.907	1,112,768	4.8605	0.33%
2014-05-12	0	8.970	8.920	8.970	8.890	9.050	600,000	5,371,200	8.9520	4.837	4.810	4.837	4.793	4.880	1,112,768	4.8269	-1.10%
2014-05-09	0	9.070	9.050	9.070	9.040	9.300	834,000	7,592,360	9.1035	4.891	4.880	4.891	4.874	5.015	1,546,748	4.9086	-2.68%
2014-05-08	0	9.320	9.300	9.320	9.290	9.610	1,103,780	10,437,985	9.4566	5.025	5.015	5.025	5.009	5.182	2,047,086	5.0989	-3.92%
2014-05-07	0	9.700	9.680	9.700	9.430	10.14	1,836,930	17,879,717	9.7335	5.230	5.219	5.230	5.085	5.467	3,406,796	5.2482	-4.15%
2014-05-05	0	10.12	10.10	10.12	10.08	10.46	1,358,000	13,839,840	10.191	5.457	5.446	5.457	5.435	5.640	2,518,566	5.4951	-3.25%
2014-05-02	0	10.46	10.44	10.46	10.22	11.70	2,898,000	30,676,660	10.585	5.640	5.629	5.640	5.511	6.309	5,374,671	5.7076	-11.95%
2014-04-30	0	14.86	14.86	14.96	14.70	15.00	882,000	13,121,320	14.877	6.406	6.406	6.449	6.337	6.466	2,046,089	6.4129	0.68%
2014-04-29	0	14.76	14.76	14.80	14.76	14.94	418,000	6,199,360	14.831	6.363	6.363	6.380	6.363	6.440	969,688	6.3931	-1.34%
2014-04-28	0	14.96	14.94	14.98	14.84	15.02	398,000	5,951,520	14.954	6.449	6.440	6.457	6.397	6.475	923,292	6.4460	0.27%
2014-04-25	0	14.92	14.92	14.96	14.80	15.02	483,710	7,200,277	14.886	6.432	6.432	6.449	6.380	6.475	1,122,124	6.4166	-0.80%
2014-04-24	0	15.04	15.00	15.02	14.50	15.16	1,718,000	25,469,600	14.825	6.483	6.466	6.475	6.250	6.535	3,985,465	6.3906	-1.18%
2014-04-23	0	17.08	17.06	17.08	16.98	17.34	1,464,580	25,054,176	17.107	6.561	6.553	6.561	6.522	6.661	3,812,784	6.5711	-0.70%
2014-04-22	0	17.20	17.18	17.20	17.16	17.50	634,000	10,973,600	17.309	6.607	6.599	6.607	6.592	6.722	1,650,511	6.6486	-1.49%
2014-04-17	0	17.46	17.46	17.48	17.10	17.48	1,982,000	34,441,880	17.377	6.707	6.707	6.714	6.569	6.714	5,159,799	6.6750	2.11%
2014-04-16	0	17.10	17.06	17.14	16.50	17.18	1,433,000	24,264,220	16.932	6.569	6.553	6.584	6.338	6.599	3,730,571	6.5042	2.89%
2014-04-15	0	16.62	16.60	16.64	16.48	16.74	498,500	8,278,370	16.607	6.384	6.376	6.392	6.330	6.430	1,297,760	6.3790	0.48%
2014-04-14	0	16.54	16.54	16.62	16.38	16.68	570,880	9,434,634	16.526	6.353	6.353	6.384	6.292	6.407	1,486,189	6.3482	0.24%
2014-04-11	0	16.50	16.50	16.54	16.46	16.54	230,000	3,793,240	16.492	6.338	6.338	6.353	6.323	6.353	598,766	6.3351	0.00%
2014-04-10	0	16.50	16.48	16.50	16.30	16.54	448,000	7,358,520	16.425	6.338	6.330	6.338	6.261	6.353	1,166,292	6.3093	0.24%
2014-04-09	0	16.46	16.46	16.50	16.32	16.54	260,000	4,281,894	16.469	6.323	6.323	6.338	6.269	6.353	676,866	6.3261	0.61%
2014-04-08	0	16.36	16.34	16.38	16.32	16.48	292,260	4,789,316	16.387	6.284	6.277	6.292	6.269	6.330	760,849	6.2947	-0.24%
2014-04-07	0	16.40	16.38	16.40	16.36	16.50	296,000	4,855,008	16.402	6.300	6.292	6.300	6.284	6.338	770,585	6.3004	-0.85%
2014-04-04	0	16.54	16.50	16.54	16.50	16.72	287,200	4,769,232	16.606	6.353	6.338	6.353	6.338	6.423	747,676	6.3787	-0.84%
2014-04-03	0	16.68	16.62	16.68	16.60	16.78	1,660,000	27,691,360	16.682	6.407	6.384	6.407	6.376	6.446	4,321,527	6.4078	0.00%
2014-04-02	0	16.68	16.64	16.68	16.06	16.70	798,000	13,084,450	16.397	6.407	6.392	6.407	6.169	6.415	2,077,457	6.2983	4.25%
2014-04-01	0	16.00	15.98	16.06	15.94	16.12	352,000	5,648,000	16.045	6.146	6.138	6.169	6.123	6.192	916,372	6.1634	0.00%
2014-03-31	0	16.00	15.98	16.04	15.96	16.18	66,000	1,057,562	16.024	6.146	6.138	6.161	6.131	6.215	171,820	6.1551	-0.25%
2014-03-28	0	16.04	16.02	16.04	15.88	16.04	1,041,558	16,594,092	15.932	6.161	6.154	6.161	6.100	6.161	2,711,518	6.1199	1.13%
2014-03-27	0	15.86	15.80	15.86	15.76	15.92	284,000	4,493,640	15.823	6.092	6.069	6.092	6.054	6.115	739,346	6.0779	0.00%
2014-03-26	0	15.86	15.80	15.88	15.80	16.04	296,000	4,704,796	15.895	6.092	6.069	6.100	6.069	6.161	770,585	6.1055	-1.12%
2014-03-25	0	16.04	16.04	16.06	16.00	16.16	484,000	7,782,070	16.079	6.161	6.161	6.169	6.146	6.207	1,260,011	6.1762	-0.74%
2014-03-24	0	16.16	16.10	16.16	16.04	16.34	356,600	5,776,612	16.199	6.207	6.184	6.207	6.161	6.277	928,347	6.2225	0.00%
2014-03-21	0	16.16	16.50	16.66	15.94	16.50	1,336,234	21,479,684	16.075	6.207	6.338	6.399	6.123	6.338	3,478,657	6.1747	1.38%
2014-03-20	0	15.94	15.94	16.02	15.94	16.16	372,000	5,963,720	16.032	6.123	6.123	6.154	6.123	6.207	968,438	6.1581	-1.24%
2014-03-19	0	16.14	16.14	16.24	16.12	16.42	492,000	7,998,920	16.258	6.200	6.200	6.238	6.192	6.307	1,280,838	6.2451	-0.25%
2014-03-18	0	16.18	16.12	16.18	15.92	16.20	400,600	6,441,240	16.079	6.215	6.192	6.215	6.115	6.223	1,042,894	6.1763	1.51%
2014-03-17	0	15.94	15.90	15.94	15.70	15.94	334,000	5,283,350	15.818	6.123	6.108	6.123	6.031	6.123	869,512	6.0762	0.25%
2014-03-14	0	15.90	15.86	15.90	15.82	16.02	484,000	7,702,640	15.915	6.108	6.092	6.108	6.077	6.154	1,260,011	6.1132	-1.73%
2014-03-13	0	16.18	16.16	16.22	16.00	16.54	1,197,500	19,406,098	16.206	6.215	6.207	6.230	6.146	6.353	3,117,487	6.2249	-1.94%
2014-03-12	0	16.50	16.46	16.50	16.14	16.68	1,468,000	24,088,954	16.409	6.338	6.323	6.338	6.200	6.407	3,821,687	6.3032	-0.84%
2014-03-11	0	16.64	16.60	16.70	16.58	16.76	956,000	15,962,060	16.697	6.392	6.376	6.415	6.369	6.438	2,488,783	6.4136	-0.72%
2014-03-10	0	16.76	16.62	16.76	16.44	16.92	1,481,000	24,745,000	16.708	6.438	6.384	6.438	6.315	6.499	3,855,531	6.4181	0.84%
2014-03-07	0	16.62	16.50	16.60	15.78	16.88	1,792,000	29,396,374	16.404	6.384	6.338	6.376	6.061	6.484	4,665,166	6.3012	4.92%
2014-03-06	0	15.84	15.78	15.84	15.64	15.88	478,000	7,546,360	15.787	6.085	6.061	6.085	6.008	6.100	1,244,391	6.0643	0.51%
2014-03-05	0	15.76	15.76	15.88	15.74	15.96	576,000	9,137,720	15.864	6.054	6.054	6.100	6.046	6.131	1,499,518	6.0938	-0.51%
2014-03-04	0	15.84	15.80	15.84	15.70	15.86	556,000	8,790,360	15.810	6.085	6.069	6.085	6.031	6.092	1,447,451	6.0730	0.51%
2014-03-03	0	15.76	15.72	15.76	15.72	15.96	1,234,380	19,516,468	15.811	6.054	6.038	6.054	6.038	6.131	3,213,498	6.0733	-1.01%
2014-02-28	0	15.92	15.88	15.92	15.66	15.92	1,154,000	18,232,400	15.799	6.115	6.100	6.115	6.015	6.115	3,004,242	6.0689	1.79%
2014-02-27	0	15.64	15.64	15.66	15.60	16.78	5,152,000	83,043,000	16.119	6.008	6.008	6.015	5.992	6.446	13,412,352	6.1915	-7.57%
2014-02-26	0	16.92	16.92	17.00	16.60	17.00	504,000	8,467,080	16.800	6.499	6.499	6.530	6.376	6.530	1,312,078	6.4532	-0.12%
2014-02-25	0	16.94	16.90	16.96	16.82	17.22	516,000	8,810,090	17.074	6.507	6.492	6.515	6.461	6.615	1,343,318	6.5585	-1.40%
2014-02-24	0	17.18	17.16	17.18	17.14	17.26	434,000	7,467,040	17.205	6.599	6.592	6.599	6.584	6.630	1,129,845	6.6089	0.23%
2014-02-21	0	17.14	17.14	17.18	17.14	17.28	490,000	8,431,000	17.206	6.584	6.584	6.599	6.584	6.638	1,275,631	6.6093	-0.46%
2014-02-20	0	17.22	17.18	17.26	16.78	17.28	1,220,000	20,791,280	17.042	6.615	6.599	6.630	6.446	6.638	3,176,062	6.5462	2.74%
2014-02-19	0	16.76	16.76	16.78	16.66	16.78	533,000	8,915,140	16.726	6.438	6.438	6.446	6.399	6.446	1,387,575	6.4250	0.24%
2014-02-18	0	16.72	16.62	16.72	16.58	16.72	378,000	6,298,560	16.663	6.423	6.384	6.423	6.369	6.423	984,058	6.4006	0.97%
2014-02-17	0	16.56	16.54	16.60	16.40	16.78	290,000	4,820,694	16.623	6.361	6.353	6.376	6.300	6.446	754,965	6.3853	-0.60%
2014-02-14	0	16.66	16.66	16.70	16.40	16.74	264,000	4,394,840	16.647	6.399	6.399	6.415	6.300	6.430	687,279	6.3946	1.46%
2014-02-13	0	16.42	16.42	16.50	16.34	16.56	157,200	2,586,256	16.452	6.307	6.307	6.338	6.277	6.361	409,243	6.3196	0.00%
2014-02-12	0	16.42	16.32	16.42	16.28	16.54	158,000	2,591,760	16.404	6.307	6.269	6.307	6.254	6.353	411,326	6.3010	-0.73%
2014-02-11	0	16.54	16.48	16.58	16.44	16.64	220,000	3,634,680	16.521	6.353	6.330	6.369	6.315	6.392	572,732	6.3462	-0.24%
2014-02-10	0	16.58	16.50	16.58	16.50	17.10	626,000	10,524,520	16.812	6.369	6.338	6.369	6.338	6.569	1,629,684	6.4580	-1.54%
2014-02-07	0	16.84	16.84	16.90	15.82	16.94	2,530,000	41,680,080	16.474	6.469	6.469	6.492	6.077	6.507	6,586,423	6.3282	7.40%
2014-02-06	0	15.68	15.68	15.76	15.40	15.90	425,000	6,629,160	15.598	6.023	6.023	6.054	5.916	6.108	1,106,415	5.9916	2.89%
2014-02-05	0	15.24	15.24	15.32	15.16	15.40	144,000	2,205,560	15.316	5.854	5.854	5.885	5.823	5.916	374,879	5.8834	-0.26%
2014-02-04	0	15.28	15.22	15.34	15.16	15.42	147,000	2,243,580	15.262	5.869	5.846	5.892	5.823	5.923	382,689	5.8627	0.00%
2014-01-30	0	15.28	15.28	15.38	15.22	15.30	36,000	549,600	15.267	5.869	5.869	5.908	5.846	5.877	93,720	5.8643	0.00%
2014-01-29	0	15.28	15.24	15.30	15.16	15.42	112,000	1,712,880	15.294	5.869	5.854	5.877	5.823	5.923	291,573	5.8746	0.92%
2014-01-28	0	15.14	15.14	15.32	15.14	15.46	174,000	2,663,160	15.306	5.816	5.816	5.885	5.816	5.939	452,979	5.8792	-0.13%
2014-01-27	0	15.16	15.18	15.24	15.02	15.32	308,000	4,673,440	15.174	5.823	5.831	5.854	5.770	5.885	801,825	5.8285	-1.81%
2014-01-24	0	15.44	15.40	15.42	15.42	15.80	182,000	2,828,680	15.542	5.931	5.916	5.923	5.923	6.069	473,806	5.9701	-2.28%
2014-01-23	0	15.80	15.80	15.82	15.80	15.92	114,000	1,806,560	15.847	6.069	6.069	6.077	6.069	6.115	296,780	6.0872	-1.00%
2014-01-22	0	15.96	15.94	15.96	15.92	16.08	278,587	4,449,133	15.970	6.131	6.123	6.131	6.115	6.177	725,254	6.1346	-0.37%
2014-01-21	0	16.02	16.02	16.06	15.90	16.16	194,240	3,115,936	16.042	6.154	6.154	6.169	6.108	6.207	505,671	6.1620	0.13%
2014-01-20	0	16.00	15.94	16.00	15.78	16.10	471,300	7,504,850	15.924	6.146	6.123	6.146	6.061	6.184	1,226,949	6.1167	1.78%
2014-01-17	0	15.72	15.70	15.78	15.58	15.80	424,000	6,648,360	15.680	6.038	6.031	6.061	5.985	6.069	1,103,812	6.0231	1.29%
2014-01-16	0	15.52	15.44	15.52	15.26	15.72	394,000	6,110,800	15.510	5.962	5.931	5.962	5.862	6.038	1,025,712	5.9576	1.70%
2014-01-15	0	15.26	15.24	15.30	15.20	15.32	158,000	2,409,320	15.249	5.862	5.854	5.877	5.839	5.885	411,326	5.8574	0.39%
2014-01-14	0	15.20	15.20	15.32	15.20	15.42	316,000	4,832,840	15.294	5.839	5.839	5.885	5.839	5.923	822,652	5.8747	-0.65%
2014-01-13	0	15.30	15.30	15.36	15.28	15.50	578,000	8,860,880	15.330	5.877	5.877	5.900	5.869	5.954	1,504,724	5.8887	-0.91%
2014-01-10	0	15.44	15.40	15.46	15.40	15.90	627,200	9,825,808	15.666	5.931	5.916	5.939	5.916	6.108	1,632,808	6.0177	-2.77%
2014-01-09	0	15.88	15.84	15.88	15.56	16.18	1,164,000	18,424,400	15.829	6.100	6.085	6.100	5.977	6.215	3,030,275	6.0801	5.03%
2014-01-08	0	15.12	15.12	15.28	15.04	15.28	689,689	10,480,127	15.195	5.808	5.808	5.869	5.777	5.869	1,795,488	5.8369	0.80%
2014-01-07	0	15.00	15.00	15.18	14.86	15.26	742,580	11,187,110	15.065	5.762	5.762	5.831	5.708	5.862	1,933,180	5.7869	1.35%
2014-01-06	0	14.80	14.80	14.84	14.54	14.88	482,000	7,112,280	14.756	5.685	5.685	5.700	5.585	5.716	1,254,805	5.6680	0.95%
2014-01-03	0	14.66	14.62	14.70	14.60	14.76	130,000	1,906,960	14.669	5.631	5.616	5.647	5.608	5.670	338,433	5.6347	-0.95%
2014-01-02	0	14.80	14.74	14.80	14.70	14.80	132,000	1,946,880	14.749	5.685	5.662	5.685	5.647	5.685	343,639	5.6655	-0.13%
2013-12-31	0	14.82	14.80	14.86	14.76	14.86	86,000	1,273,320	14.806	5.693	5.685	5.708	5.670	5.708	223,886	5.6874	0.27%
2013-12-30	0	14.78	14.76	14.80	14.74	14.90	280,000	4,149,160	14.818	5.677	5.670	5.685	5.662	5.723	728,932	5.6921	-0.27%
2013-12-27	0	14.82	14.80	14.84	14.18	14.90	532,000	7,845,600	14.747	5.693	5.685	5.700	5.447	5.723	1,384,971	5.6648	5.11%
2013-12-24	0	14.10	14.10	14.12	14.08	14.20	307,941	4,345,144	14.110	5.416	5.416	5.424	5.408	5.455	801,672	5.4201	0.57%
2013-12-23	0	14.02	14.00	14.06	13.80	14.22	348,640	4,896,526	14.045	5.385	5.378	5.401	5.301	5.462	907,625	5.3949	-1.96%
2013-12-20	0	14.30	14.20	14.30	14.18	14.50	374,000	5,355,880	14.321	5.493	5.455	5.493	5.447	5.570	973,645	5.5009	-1.38%
2013-12-19	0	14.50	14.50	14.60	14.50	14.82	250,000	3,653,524	14.614	5.570	5.570	5.608	5.570	5.693	650,832	5.6136	-1.89%
2013-12-18	0	14.78	14.74	14.78	14.70	14.90	254,000	3,754,720	14.782	5.677	5.662	5.677	5.647	5.723	661,246	5.6783	-0.40%
2013-12-17	0	14.84	14.80	14.86	14.80	14.96	74,000	1,097,960	14.837	5.700	5.685	5.708	5.685	5.746	192,646	5.6994	0.27%
2013-12-16	0	14.80	14.76	14.90	14.76	15.00	186,520	2,768,482	14.843	5.685	5.670	5.723	5.670	5.762	485,573	5.7015	-1.20%
2013-12-13	0	14.98	14.94	14.98	14.90	15.02	180,000	2,693,440	14.964	5.754	5.739	5.754	5.723	5.770	468,599	5.7479	1.08%
2013-12-12	0	14.82	14.82	14.86	14.80	14.98	254,000	3,776,360	14.868	5.693	5.693	5.708	5.685	5.754	661,246	5.7110	-1.07%
2013-12-11	0	14.98	14.92	15.16	14.86	15.10	226,000	3,380,640	14.959	5.754	5.731	5.823	5.708	5.800	588,352	5.7459	-1.19%
2013-12-10	0	15.16	15.12	15.16	15.08	15.20	56,000	848,040	15.144	5.823	5.808	5.823	5.793	5.839	145,786	5.8170	-0.13%
2013-12-09	0	15.18	15.16	15.18	15.16	15.44	196,200	2,998,932	15.285	5.831	5.823	5.831	5.823	5.931	510,773	5.8714	-1.68%
2013-12-06	0	15.44	15.44	15.46	15.36	15.44	250,000	3,853,720	15.415	5.931	5.931	5.939	5.900	5.931	650,832	5.9212	0.52%
2013-12-05	0	15.36	15.36	15.42	15.36	15.62	282,007	4,352,548	15.434	5.900	5.900	5.923	5.900	6.000	734,157	5.9286	-1.29%
2013-12-04	0	15.56	15.48	15.58	15.40	15.58	174,000	2,699,600	15.515	5.977	5.946	5.985	5.916	5.985	452,979	5.9597	0.65%
2013-12-03	0	15.46	15.46	15.58	15.46	15.72	402,000	6,246,920	15.540	5.939	5.939	5.985	5.939	6.038	1,046,538	5.9691	-0.13%
2013-12-02	0	15.48	15.48	15.60	15.44	15.58	198,000	3,068,106	15.495	5.946	5.946	5.992	5.931	5.985	515,459	5.9522	-0.77%
2013-11-29	0	15.60	15.58	15.62	15.56	15.62	116,000	1,811,080	15.613	5.992	5.985	6.000	5.977	6.000	301,986	5.9972	0.13%
2013-11-28	0	15.58	15.58	15.62	15.58	15.64	140,000	2,184,800	15.606	5.985	5.985	6.000	5.985	6.008	364,466	5.9945	-0.26%
2013-11-27	0	15.62	15.58	15.62	15.58	15.76	392,000	6,133,760	15.647	6.000	5.985	6.000	5.985	6.054	1,020,505	6.0105	-0.26%
2013-11-26	0	15.66	15.66	15.76	15.62	15.76	100,000	1,570,360	15.704	6.015	6.015	6.054	6.000	6.054	260,333	6.0321	-0.76%
2013-11-25	0	15.78	15.72	15.78	15.38	15.78	60,000	943,160	15.719	6.061	6.038	6.061	5.908	6.061	156,200	6.0382	0.13%
2013-11-22	0	15.76	15.76	15.88	15.72	15.90	214,000	3,383,280	15.810	6.054	6.054	6.100	6.038	6.108	557,112	6.0729	-0.88%
2013-11-21	0	15.90	15.84	15.90	15.64	16.10	466,000	7,416,060	15.914	6.108	6.085	6.108	6.008	6.184	1,213,151	6.1131	0.89%
2013-11-20	0	15.76	15.76	15.80	15.70	15.90	176,550	2,797,017	15.843	6.054	6.054	6.069	6.031	6.108	459,618	6.0855	-1.75%
2013-11-19	0	16.04	16.00	16.04	15.40	16.06	912,000	14,342,100	15.726	6.161	6.146	6.161	5.916	6.169	2,374,236	6.0407	4.43%
2013-11-18	0	15.36	15.32	15.38	15.18	15.70	1,168,000	17,882,360	15.310	5.900	5.885	5.908	5.831	6.031	3,040,689	5.8810	-2.41%
2013-11-15	0	15.74	15.74	15.80	15.72	16.00	377,105	5,976,067	15.847	6.046	6.046	6.069	6.038	6.146	981,728	6.0873	-1.38%
2013-11-14	0	15.96	15.96	16.00	15.92	16.20	348,000	5,580,520	16.036	6.131	6.131	6.146	6.115	6.223	905,959	6.1598	0.25%
2013-11-13	0	15.92	15.90	15.98	15.90	16.36	640,000	10,237,920	15.997	6.115	6.108	6.138	6.108	6.284	1,666,131	6.1447	-1.97%
2013-11-12	0	16.24	16.20	16.26	16.08	16.54	394,000	6,410,280	16.270	6.238	6.223	6.246	6.177	6.353	1,025,712	6.2496	-0.12%
2013-11-11	0	16.26	16.26	16.30	16.24	16.54	649,000	10,592,900	16.322	6.246	6.246	6.261	6.238	6.353	1,689,561	6.2696	-2.28%
2013-11-08	0	16.64	16.64	16.70	16.64	16.80	174,000	2,906,440	16.704	6.392	6.392	6.415	6.392	6.453	452,979	6.4163	-0.95%
2013-11-07	0	16.80	16.78	16.82	16.74	16.86	196,000	3,288,800	16.780	6.453	6.446	6.461	6.430	6.476	510,253	6.4454	-0.12%
2013-11-06	0	16.82	16.78	16.86	16.70	16.92	236,000	3,962,440	16.790	6.461	6.446	6.476	6.415	6.499	614,386	6.4494	-0.59%
2013-11-05	0	16.92	16.88	16.92	16.88	16.98	388,000	6,567,320	16.926	6.499	6.484	6.499	6.484	6.522	1,010,092	6.5017	-0.47%
2013-11-04	0	17.00	17.00	17.04	16.88	17.04	568,000	9,645,964	16.982	6.530	6.530	6.545	6.484	6.545	1,478,691	6.5233	-0.23%
2013-11-01	0	17.04	17.00	17.08	17.00	17.26	432,000	7,370,640	17.062	6.545	6.530	6.561	6.530	6.630	1,124,638	6.5538	-1.16%
2013-10-31	0	17.24	17.16	17.24	16.88	17.36	1,713,280	29,395,902	17.158	6.622	6.592	6.622	6.484	6.668	4,460,232	6.5907	2.01%
2013-10-30	0	16.90	16.86	16.90	16.66	16.90	2,656,565	44,454,727	16.734	6.492	6.476	6.492	6.399	6.492	6,915,913	6.4279	1.44%
2013-10-29	0	16.66	16.60	16.66	16.26	17.14	2,863,660	47,649,316	16.639	6.399	6.376	6.399	6.246	6.584	7,455,050	6.3915	-2.57%
2013-10-28	0	17.10	17.10	17.14	16.80	18.80	4,189,001	72,638,377	17.340	6.569	6.569	6.584	6.453	7.222	10,905,349	6.6608	-13.98%
2013-10-25	1	-	-	-	-	-	0	0	-	7.636	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	7.636	-	-	-	-	0	-	0.00%
2013-10-23	0	19.88	20.00	20.15	18.60	20.10	808,000	15,549,420	19.244	7.636	7.682	7.740	7.145	7.721	2,103,490	7.3922	5.52%
2013-10-22	0	18.84	18.84	18.96	18.76	19.00	260,000	4,910,040	18.885	7.237	7.237	7.283	7.206	7.298	676,866	7.2541	-0.32%
2013-10-21	0	18.90	18.82	18.90	18.76	19.12	294,000	5,576,800	18.969	7.260	7.229	7.260	7.206	7.344	765,379	7.2863	-0.74%
2013-10-18	0	19.04	18.98	19.00	18.50	19.18	970,000	18,332,488	18.899	7.314	7.291	7.298	7.106	7.367	2,525,229	7.2597	3.37%
2013-10-17	0	18.42	18.40	18.44	18.38	18.52	180,000	3,316,360	18.424	7.076	7.068	7.083	7.060	7.114	468,599	7.0772	-0.22%
2013-10-16	0	18.46	18.34	18.48	18.22	18.50	238,000	4,375,720	18.385	7.091	7.045	7.099	6.999	7.106	619,592	7.0623	-0.22%
2013-10-15	0	18.50	18.44	18.50	18.06	18.54	591,720	10,832,976	18.308	7.106	7.083	7.106	6.937	7.122	1,540,442	7.0324	2.78%
2013-10-11	0	18.00	17.88	18.00	17.76	18.16	370,000	6,614,240	17.876	6.914	6.868	6.914	6.822	6.976	963,232	6.8667	0.78%
2013-10-10	0	17.86	17.80	17.86	17.50	18.26	436,000	7,813,120	17.920	6.860	6.837	6.860	6.722	7.014	1,135,052	6.8835	-0.22%
2013-10-09	0	17.90	17.86	17.90	17.68	18.70	1,398,000	25,268,160	18.075	6.876	6.860	6.876	6.791	7.183	3,639,454	6.9428	-4.69%
2013-10-08	0	18.78	18.74	18.78	18.70	18.96	343,057	6,461,702	18.836	7.214	7.198	7.214	7.183	7.283	893,090	7.2352	0.11%
2013-10-07	0	18.76	18.72	18.76	18.70	19.00	498,000	9,361,400	18.798	7.206	7.191	7.206	7.183	7.298	1,296,458	7.2208	-1.99%
2013-10-04	0	19.14	19.10	19.14	18.84	19.40	710,400	13,587,888	19.127	7.352	7.337	7.352	7.237	7.452	1,849,405	7.3472	-1.54%
2013-10-03	0	19.44	19.44	19.56	18.94	19.90	1,474,800	28,892,256	19.591	7.467	7.467	7.513	7.275	7.644	3,839,390	7.5252	2.64%
2013-10-02	0	18.94	18.84	18.96	18.82	19.00	328,000	6,203,200	18.912	7.275	7.237	7.283	7.229	7.298	853,892	7.2646	0.00%
2013-09-30	0	18.94	18.88	18.96	18.82	19.08	589,200	11,140,064	18.907	7.275	7.252	7.283	7.229	7.329	1,533,882	7.2627	-0.11%
2013-09-27	0	18.96	18.92	18.96	18.80	19.06	356,580	6,745,189	18.916	7.283	7.268	7.283	7.222	7.321	928,295	7.2662	0.42%
2013-09-26	0	18.88	18.88	19.00	18.74	19.20	1,067,000	20,172,000	18.905	7.252	7.252	7.298	7.198	7.375	2,777,752	7.2620	-1.46%
2013-09-25	0	19.16	19.14	19.20	18.70	19.40	750,920	14,285,717	19.024	7.360	7.352	7.375	7.183	7.452	1,954,892	7.3077	-0.42%
2013-09-24	0	19.24	19.22	19.30	19.02	19.54	1,032,000	19,845,400	19.230	7.391	7.383	7.414	7.306	7.506	2,686,636	7.3867	-1.23%
2013-09-23	0	19.48	19.48	19.50	18.32	19.80	2,301,000	44,333,380	19.267	7.483	7.483	7.490	7.037	7.606	5,990,261	7.4009	2.42%
2013-09-19	0	19.02	19.04	19.10	17.10	19.20	3,194,860	58,972,845	18.459	7.306	7.314	7.337	6.569	7.375	8,317,273	7.0904	11.23%
2013-09-18	0	17.10	17.08	17.10	16.70	17.20	1,078,000	18,259,440	16.938	6.569	6.561	6.569	6.415	6.607	2,806,389	6.5064	0.35%
2013-09-17	0	17.04	17.02	17.06	15.90	17.08	2,536,800	42,086,040	16.590	6.545	6.538	6.553	6.108	6.561	6,604,126	6.3727	7.58%
2013-09-16	0	15.84	15.82	15.86	14.80	15.98	1,071,200	16,650,232	15.544	6.085	6.077	6.092	5.685	6.138	2,788,686	5.9706	9.70%
2013-09-13	0	14.44	14.44	14.68	14.44	14.70	62,660	909,332	14.512	5.547	5.547	5.639	5.547	5.647	163,125	5.5745	-1.10%
2013-09-12	0	14.70	14.64	14.70	14.70	14.74	118,080	1,738,361	14.722	5.608	5.585	5.608	5.608	5.623	309,507	5.6166	-0.14%
2013-09-11	0	14.72	14.66	14.74	14.48	14.74	150,000	2,198,880	14.659	5.616	5.593	5.623	5.524	5.623	393,174	5.5926	1.66%
2013-09-10	0	14.48	14.48	14.60	14.48	14.66	204,000	2,969,400	14.556	5.524	5.524	5.570	5.524	5.593	534,717	5.5532	-0.28%
2013-09-09	0	14.52	14.50	14.64	14.32	14.84	368,000	5,365,920	14.581	5.540	5.532	5.585	5.463	5.662	964,587	5.5629	-0.95%
2013-09-06	0	14.66	14.62	14.66	14.54	14.68	145,160	2,120,276	14.606	5.593	5.578	5.593	5.547	5.601	380,488	5.5725	0.14%
2013-09-05	0	14.64	14.58	14.64	14.60	14.68	132,000	1,932,400	14.639	5.585	5.562	5.585	5.570	5.601	345,993	5.5851	0.00%
2013-09-04	0	14.64	14.58	14.64	14.50	14.64	82,000	1,197,600	14.605	5.585	5.562	5.585	5.532	5.585	214,935	5.5719	0.97%
2013-09-03	0	14.50	14.42	14.50	14.50	14.70	296,000	4,320,480	14.596	5.532	5.501	5.532	5.532	5.608	775,863	5.5686	-1.36%
2013-09-02	0	14.70	14.68	14.70	14.66	14.78	158,000	2,321,880	14.695	5.608	5.601	5.608	5.593	5.639	414,143	5.6065	1.10%
2013-08-30	0	14.54	14.46	14.54	14.38	14.60	131,320	1,901,454	14.480	5.547	5.517	5.547	5.486	5.570	344,211	5.5241	-0.14%
2013-08-29	0	14.56	14.56	14.58	14.50	14.66	261,000	3,803,800	14.574	5.555	5.555	5.562	5.532	5.593	684,123	5.5601	1.68%
2013-08-28	0	14.32	14.26	14.40	14.14	14.62	340,000	4,870,360	14.325	5.463	5.440	5.494	5.395	5.578	891,195	5.4650	-1.78%
2013-08-27	0	14.58	14.52	14.60	13.76	14.66	1,203,600	17,251,584	14.333	5.562	5.540	5.570	5.250	5.593	3,154,829	5.4683	6.89%
2013-08-26	0	13.64	13.60	13.66	13.50	13.74	115,600	1,578,976	13.659	5.204	5.189	5.211	5.150	5.242	303,006	5.2110	0.89%
2013-08-23	0	13.52	13.52	13.58	13.50	13.60	142,660	1,932,524	13.546	5.158	5.158	5.181	5.150	5.189	373,935	5.1681	1.35%
2013-08-22	0	13.34	13.34	13.48	13.20	13.54	130,000	1,735,920	13.353	5.089	5.089	5.143	5.036	5.166	340,751	5.0944	-0.15%
2013-08-21	0	13.36	13.32	13.40	13.22	13.40	30,000	399,400	13.313	5.097	5.082	5.112	5.044	5.112	78,635	5.0792	0.15%
2013-08-20	0	13.34	13.32	13.42	13.30	13.66	114,000	1,534,000	13.456	5.089	5.082	5.120	5.074	5.211	298,812	5.1337	-1.91%
2013-08-19	0	13.60	13.52	13.62	13.50	13.66	116,000	1,578,480	13.608	5.189	5.158	5.196	5.150	5.211	304,055	5.1914	0.59%
2013-08-16	0	13.52	13.52	13.60	13.44	13.60	250,000	3,370,360	13.481	5.158	5.158	5.189	5.128	5.189	655,290	5.1433	-1.31%
2013-08-15	0	13.70	13.68	13.72	13.50	13.80	184,000	2,513,160	13.658	5.227	5.219	5.234	5.150	5.265	482,293	5.2109	1.33%
2013-08-13	0	13.52	13.52	13.58	13.44	13.70	164,400	2,228,296	13.554	5.158	5.158	5.181	5.128	5.227	430,919	5.1710	-1.31%
2013-08-12	0	13.70	13.70	13.74	13.66	13.80	604,580	8,294,864	13.720	5.227	5.227	5.242	5.211	5.265	1,584,701	5.2343	0.00%
2013-08-09	0	13.70	13.58	13.80	13.50	13.80	1,003,000	13,663,540	13.623	5.227	5.181	5.265	5.150	5.265	2,629,024	5.1972	1.63%
2013-08-08	0	13.48	13.40	13.46	13.10	14.16	1,986,660	27,343,162	13.763	5.143	5.112	5.135	4.998	5.402	5,207,354	5.2509	17.42%
2013-08-07	1	-	-	-	-	-	0	0	-	4.380	-	-	-	-	0	-	0.00%
2013-08-06	0	11.48	11.36	11.48	11.48	11.48	18,000	206,640	11.480	4.380	4.334	4.380	4.380	4.380	47,181	4.3797	-0.17%
2013-08-05	0	11.50	11.46	11.50	11.44	11.50	77,720	892,272	11.481	4.387	4.372	4.387	4.364	4.387	203,717	4.3800	0.52%
2013-08-02	0	11.44	11.44	11.48	11.36	11.48	126,000	1,441,200	11.438	4.364	4.364	4.380	4.334	4.380	330,266	4.3638	0.00%
2013-08-01	0	11.44	11.40	11.46	11.26	11.44	198,000	2,252,920	11.378	4.364	4.349	4.372	4.296	4.364	518,990	4.3410	0.18%
2013-07-31	0	11.42	11.36	11.42	11.36	11.50	236,000	2,699,360	11.438	4.357	4.334	4.357	4.334	4.387	618,594	4.3637	0.71%
2013-07-30	0	11.34	11.30	11.42	11.10	11.40	228,000	2,582,040	11.325	4.326	4.311	4.357	4.235	4.349	597,625	4.3205	2.16%
2013-07-29	0	11.10	11.10	11.18	11.00	11.20	154,000	1,710,360	11.106	4.235	4.235	4.265	4.197	4.273	403,659	4.2371	0.36%
2013-07-26	0	11.06	11.06	11.12	10.94	11.10	130,000	1,431,720	11.013	4.220	4.220	4.242	4.174	4.235	340,751	4.2017	2.03%
2013-07-25	0	10.84	10.82	10.90	-	-	0	0	-	4.136	4.128	4.158	-	-	0	-	0.00%
2013-07-24	0	10.84	10.80	10.92	-	-	0	0	-	4.136	4.120	4.166	-	-	0	-	0.00%
2013-07-23	0	10.84	10.84	10.90	10.70	10.92	46,000	497,440	10.814	4.136	4.136	4.158	4.082	4.166	120,573	4.1256	1.50%
2013-07-22	0	10.68	10.64	10.82	10.68	10.68	2,000	21,360	10.680	4.075	4.059	4.128	4.075	4.075	5,242	4.0745	-0.37%
2013-07-19	0	10.72	10.62	10.74	10.66	10.74	28,000	299,600	10.700	4.090	4.052	4.097	4.067	4.097	73,392	4.0822	0.56%
2013-07-18	0	10.66	10.64	10.72	10.66	10.68	30,000	319,880	10.663	4.067	4.059	4.090	4.067	4.075	78,635	4.0679	0.00%
2013-07-17	0	10.66	10.66	10.72	10.66	10.66	6,000	63,960	10.660	4.067	4.067	4.090	4.067	4.067	15,727	4.0669	-0.74%
2013-07-16	0	10.74	10.66	10.74	10.64	10.78	34,000	363,480	10.691	4.097	4.067	4.097	4.059	4.113	89,119	4.0786	-0.56%
2013-07-15	0	10.80	10.66	10.80	10.66	10.86	30,000	321,400	10.713	4.120	4.067	4.120	4.067	4.143	78,635	4.0872	-0.55%
2013-07-12	0	10.86	10.70	10.86	10.90	10.90	4,000	43,600	10.900	4.143	4.082	4.143	4.158	4.158	10,485	4.1585	1.31%
2013-07-11	0	10.72	10.72	10.92	10.70	10.70	4,000	42,800	10.700	4.090	4.090	4.166	4.082	4.082	10,485	4.0822	0.19%
2013-07-10	0	10.70	10.68	10.76	10.66	10.70	22,000	234,760	10.671	4.082	4.075	4.105	4.067	4.082	57,666	4.0711	-0.19%
2013-07-09	0	10.72	10.70	10.74	10.68	10.74	36,000	385,040	10.696	4.090	4.082	4.097	4.075	4.097	94,362	4.0805	-0.56%
2013-07-08	0	10.78	10.64	10.78	10.64	10.92	76,000	813,960	10.710	4.113	4.059	4.113	4.059	4.166	199,208	4.0860	-0.92%
2013-07-05	0	10.88	10.80	10.90	10.82	11.00	12,000	130,800	10.900	4.151	4.120	4.158	4.128	4.197	31,454	4.1585	0.00%
2013-07-04	0	10.88	10.72	10.90	10.50	10.94	46,000	499,680	10.863	4.151	4.090	4.158	4.006	4.174	120,573	4.1442	1.68%
2013-07-03	0	10.70	10.54	10.70	-	-	0	0	-	4.082	4.021	4.082	-	-	0	-	-2.01%
2013-07-02	0	10.92	10.56	10.92	10.58	10.94	44,000	470,760	10.699	4.166	4.029	4.166	4.036	4.174	115,331	4.0818	1.11%
2013-06-28	0	10.80	10.74	11.00	10.80	11.02	52,000	566,440	10.893	4.120	4.097	4.197	4.120	4.204	136,300	4.1558	-0.18%
2013-06-27	0	10.82	10.82	10.98	10.82	11.48	400,000	4,457,640	11.144	4.128	4.128	4.189	4.128	4.380	1,048,464	4.2516	-0.92%
2013-06-26	0	10.92	10.78	10.92	10.58	10.92	128,000	1,372,000	10.719	4.166	4.113	4.166	4.036	4.166	335,509	4.0893	3.80%
2013-06-25	0	10.52	10.44	10.64	10.10	10.82	144,000	1,497,040	10.396	4.013	3.983	4.059	3.853	4.128	377,447	3.9662	0.38%
2013-06-24	0	10.48	10.38	10.68	10.38	11.20	100,000	1,077,120	10.771	3.998	3.960	4.075	3.960	4.273	262,116	4.1093	-8.71%
2013-06-21	0	11.48	10.30	-	10.20	11.50	298,000	3,296,960	11.064	4.380	3.930	-	3.891	4.387	781,106	4.2209	10.38%
2013-06-20	0	10.40	10.40	10.66	10.40	10.84	104,000	1,092,280	10.503	3.968	3.968	4.067	3.968	4.136	272,601	4.0069	-5.11%
2013-06-19	0	10.96	10.54	10.96	11.00	11.00	4,000	44,000	11.000	4.181	4.021	4.181	4.197	4.197	10,485	4.1966	0.55%
2013-06-18	0	10.90	10.90	11.00	10.72	11.00	100,000	1,086,400	10.864	4.158	4.158	4.197	4.090	4.197	262,116	4.1447	1.68%
2013-06-17	0	10.72	10.70	10.86	10.36	10.84	54,000	576,400	10.674	4.090	4.082	4.143	3.952	4.136	141,543	4.0723	3.47%
2013-06-14	0	10.36	10.16	10.46	10.06	10.36	50,000	511,120	10.222	3.952	3.876	3.991	3.838	3.952	131,058	3.9000	2.98%
2013-06-13	0	10.06	10.02	10.10	10.00	10.26	90,000	908,760	10.097	3.838	3.823	3.853	3.815	3.914	235,904	3.8522	-2.52%
2013-06-11	0	10.32	10.02	10.40	10.26	10.52	40,000	416,680	10.417	3.937	3.823	3.968	3.914	4.013	104,846	3.9742	-2.82%
2013-06-10	0	10.62	10.58	10.70	10.62	10.78	4,000	42,800	10.700	4.052	4.036	4.082	4.052	4.113	10,485	4.0822	-1.48%
2013-06-07	0	10.78	10.68	10.78	10.66	10.90	38,040	408,520	10.739	4.113	4.075	4.113	4.067	4.158	99,709	4.0971	-0.19%
2013-06-06	0	10.80	10.80	10.94	10.70	11.00	14,000	151,400	10.814	4.120	4.120	4.174	4.082	4.197	36,696	4.1258	-0.92%
2013-06-05	0	10.90	10.72	10.92	10.64	11.00	112,000	1,204,400	10.754	4.158	4.090	4.166	4.059	4.197	293,570	4.1026	-0.91%
2013-06-04	0	11.00	10.80	11.00	10.78	11.08	16,000	175,760	10.985	4.197	4.120	4.197	4.113	4.227	41,939	4.1909	0.00%
2013-06-03	0	11.00	11.00	11.10	10.98	11.18	60,000	665,400	11.090	4.197	4.197	4.235	4.189	4.265	157,270	4.2310	0.18%
2013-05-31	0	10.98	10.86	11.00	10.78	11.08	72,000	785,560	10.911	4.189	4.143	4.197	4.113	4.227	188,724	4.1625	0.18%
2013-05-30	0	10.96	10.92	11.18	10.96	11.20	94,000	1,039,360	11.057	4.181	4.166	4.265	4.181	4.273	246,389	4.2184	-2.66%
2013-05-29	0	11.26	11.16	11.28	11.22	11.30	344,000	3,869,360	11.248	4.296	4.258	4.303	4.281	4.311	901,679	4.2913	0.18%
2013-05-28	0	11.24	11.18	11.28	11.10	11.28	106,000	1,181,320	11.145	4.288	4.265	4.303	4.235	4.303	277,843	4.2518	0.90%
2013-05-27	0	11.14	11.14	11.16	11.10	11.14	42,000	466,920	11.117	4.250	4.250	4.258	4.235	4.250	110,089	4.2413	-0.36%
2013-05-24	0	11.18	11.10	11.18	11.08	11.18	58,000	643,920	11.102	4.265	4.235	4.265	4.227	4.265	152,027	4.2356	0.54%
2013-05-23	0	11.12	11.08	11.12	11.00	11.20	102,000	1,129,440	11.073	4.242	4.227	4.242	4.197	4.273	267,358	4.2244	-0.71%
2013-05-22	0	11.20	11.16	11.20	11.14	11.20	60,000	670,160	11.169	4.273	4.258	4.273	4.250	4.273	157,270	4.2612	0.54%
2013-05-21	0	11.14	11.14	11.22	11.10	11.30	129,000	1,445,560	11.206	4.250	4.250	4.281	4.235	4.311	338,130	4.2752	-0.71%
2013-05-20	0	11.22	11.16	11.22	11.06	11.24	230,000	2,572,120	11.183	4.281	4.258	4.281	4.220	4.288	602,867	4.2665	0.00%
2013-05-16	0	11.22	11.20	11.22	11.18	11.24	92,000	1,030,560	11.202	4.281	4.273	4.281	4.265	4.288	241,147	4.2736	-0.53%
2013-05-15	0	11.28	11.20	11.28	11.18	11.28	44,000	492,880	11.202	4.303	4.273	4.303	4.265	4.303	115,331	4.2736	0.18%
2013-05-14	0	11.26	11.24	11.30	11.24	11.34	44,000	496,600	11.286	4.296	4.288	4.311	4.288	4.326	115,331	4.3059	-0.35%
2013-05-13	0	11.48	11.40	11.48	11.40	11.66	48,000	553,360	11.528	4.311	4.281	4.311	4.281	4.379	127,820	4.3292	0.35%
2013-05-10	0	11.44	11.38	11.44	11.36	11.48	100,000	1,138,720	11.387	4.296	4.274	4.296	4.266	4.311	266,291	4.2762	0.35%
2013-05-09	0	11.40	11.40	11.46	11.40	11.50	30,000	342,080	11.403	4.281	4.281	4.304	4.281	4.319	79,887	4.2820	0.00%
2013-05-08	0	11.40	11.40	11.50	11.40	11.52	52,000	594,360	11.430	4.281	4.281	4.319	4.281	4.326	138,471	4.2923	-0.70%
2013-05-07	0	11.48	11.42	11.48	11.44	11.50	96,000	1,099,160	11.450	4.311	4.289	4.311	4.296	4.319	255,640	4.2996	0.00%
2013-05-06	0	11.48	11.46	11.48	11.40	11.50	86,000	983,480	11.436	4.311	4.304	4.311	4.281	4.319	229,011	4.2945	-0.17%
2013-05-03	0	11.50	11.48	11.58	11.50	11.56	134,000	1,545,320	11.532	4.319	4.311	4.349	4.319	4.341	356,830	4.3307	-0.35%
2013-05-02	0	11.54	11.54	11.58	11.50	11.54	6,000	69,120	11.520	4.334	4.334	4.349	4.319	4.334	15,977	4.3261	-0.52%
2013-04-30	0	11.60	11.54	11.60	11.42	11.60	156,000	1,797,520	11.523	4.356	4.334	4.356	4.289	4.356	415,414	4.3271	1.58%
2013-04-29	0	11.42	11.42	11.48	11.40	11.56	72,000	822,480	11.423	4.289	4.289	4.311	4.281	4.341	191,730	4.2898	0.18%
2013-04-26	0	11.40	11.40	11.50	11.34	11.60	88,000	1,004,480	11.415	4.281	4.281	4.319	4.258	4.356	234,336	4.2865	-0.87%
2013-04-25	0	11.50	11.44	11.50	11.50	11.58	36,000	415,120	11.531	4.319	4.296	4.319	4.319	4.349	95,865	4.3303	-1.37%
2013-04-24	0	11.66	11.58	11.66	11.54	11.76	88,000	1,023,800	11.634	4.379	4.349	4.379	4.334	4.416	234,336	4.3689	-0.68%
2013-04-23	0	11.74	11.76	11.78	11.20	11.88	342,000	3,985,680	11.654	4.409	4.416	4.424	4.206	4.461	910,716	4.3764	4.45%
2013-04-22	0	11.24	11.20	11.24	11.04	11.28	384,000	4,293,280	11.180	4.221	4.206	4.221	4.146	4.236	1,022,559	4.1986	-2.77%
2013-04-19	0	11.56	11.54	11.62	11.52	11.66	244,000	2,824,920	11.578	4.341	4.334	4.364	4.326	4.379	649,751	4.3477	-1.37%
2013-04-18	0	11.72	11.72	11.76	11.72	11.80	12,580	147,481	11.723	4.401	4.401	4.416	4.401	4.431	33,499	4.4025	-0.34%
2013-04-17	0	11.76	11.76	11.80	11.66	11.84	136,000	1,600,760	11.770	4.416	4.416	4.431	4.379	4.446	362,156	4.4201	0.00%
2013-04-16	0	11.76	11.64	11.80	11.50	11.76	154,000	1,790,280	11.625	4.416	4.371	4.431	4.319	4.416	410,089	4.3656	0.34%
2013-04-15	0	11.72	11.72	11.78	11.60	11.72	158,000	1,842,760	11.663	4.401	4.401	4.424	4.356	4.401	420,740	4.3798	-0.34%
2013-04-12	0	11.76	11.70	11.78	11.64	11.78	80,000	936,480	11.706	4.416	4.394	4.424	4.371	4.424	213,033	4.3959	-0.17%
2013-04-11	0	11.78	11.78	11.86	11.78	11.92	72,000	853,920	11.860	4.424	4.424	4.454	4.424	4.476	191,730	4.4538	0.17%
2013-04-10	0	11.76	11.68	11.76	11.62	11.76	46,000	537,480	11.684	4.416	4.386	4.416	4.364	4.416	122,494	4.3878	0.86%
2013-04-09	0	11.66	11.62	11.66	11.58	11.90	350,000	4,093,640	11.696	4.379	4.364	4.379	4.349	4.469	932,020	4.3922	0.17%
2013-04-08	0	11.64	11.62	11.68	11.46	11.70	204,900	2,370,744	11.570	4.371	4.364	4.386	4.304	4.394	545,631	4.3450	0.52%
2013-04-05	0	11.58	11.56	11.60	11.56	12.08	260,000	3,047,080	11.720	4.349	4.341	4.356	4.341	4.536	692,357	4.4010	-3.82%
2013-04-03	0	12.04	12.04	12.08	12.00	12.30	192,000	2,317,720	12.071	4.521	4.521	4.536	4.506	4.619	511,279	4.5332	-2.11%
2013-04-02	0	12.30	12.24	12.30	11.70	12.64	1,196,300	14,826,464	12.394	4.619	4.596	4.619	4.394	4.747	3,185,643	4.6542	5.13%
2013-03-28	0	11.70	11.68	11.74	11.28	11.76	292,000	3,381,480	11.580	4.394	4.386	4.409	4.236	4.416	777,571	4.3488	3.36%
2013-03-27	0	11.32	11.30	11.32	11.26	11.32	96,000	1,085,640	11.309	4.251	4.243	4.251	4.228	4.251	255,640	4.2468	-0.70%
2013-03-26	0	11.40	11.34	11.40	11.38	11.40	60,000	683,840	11.397	4.281	4.258	4.281	4.274	4.281	159,775	4.2800	-0.35%
2013-03-25	0	11.44	11.44	11.48	11.44	11.46	60,000	686,920	11.449	4.296	4.296	4.311	4.296	4.304	159,775	4.2993	0.18%
2013-03-22	0	11.42	11.42	11.48	11.38	11.48	88,000	1,005,720	11.429	4.289	4.289	4.311	4.274	4.311	234,336	4.2918	-0.52%
2013-03-21	0	11.48	11.48	11.50	11.40	11.52	210,090	2,413,137	11.486	4.311	4.311	4.319	4.281	4.326	559,451	4.3134	-0.52%
2013-03-20	0	11.54	11.24	11.54	11.38	11.54	14,000	159,840	11.417	4.334	4.221	4.334	4.274	4.334	37,281	4.2875	3.41%
2013-03-19	0	11.16	11.14	11.18	11.16	11.22	42,000	469,800	11.186	4.191	4.183	4.198	4.191	4.213	111,842	4.2006	0.00%
2013-03-18	0	11.16	11.12	11.20	11.08	11.36	100,000	1,115,040	11.150	4.191	4.176	4.206	4.161	4.266	266,291	4.1873	-1.76%
2013-03-15	0	11.36	11.34	11.36	11.30	11.46	262,000	2,974,320	11.352	4.266	4.258	4.266	4.243	4.304	697,683	4.2631	0.53%
2013-03-14	0	11.30	11.30	11.32	11.22	11.44	252,000	2,846,310	11.295	4.243	4.243	4.251	4.213	4.296	671,054	4.2416	-0.18%
2013-03-13	0	11.32	11.30	11.36	11.28	11.40	93,173	1,056,402	11.338	4.251	4.243	4.266	4.236	4.281	248,112	4.2578	-0.70%
2013-03-12	0	11.40	11.32	11.40	11.34	11.56	276,000	3,153,680	11.426	4.281	4.251	4.281	4.258	4.341	734,964	4.2909	-1.38%
2013-03-11	0	11.56	11.54	11.56	11.38	11.60	380,000	4,371,200	11.503	4.341	4.334	4.341	4.274	4.356	1,011,907	4.3198	0.00%
2013-03-08	0	11.56	11.50	11.58	11.20	11.72	1,238,000	14,316,200	11.564	4.341	4.319	4.349	4.206	4.401	3,296,687	4.3426	2.48%
2013-03-07	0	11.28	11.28	11.32	11.12	11.46	180,000	2,047,560	11.375	4.236	4.236	4.251	4.176	4.304	479,324	4.2718	-1.57%
2013-03-06	0	11.46	11.46	11.48	11.44	11.52	144,000	1,653,440	11.482	4.304	4.304	4.311	4.296	4.326	383,460	4.3119	-0.52%
2013-03-05	0	11.52	11.50	11.54	11.44	11.60	196,000	2,253,920	11.500	4.326	4.319	4.334	4.296	4.356	521,931	4.3184	0.52%
2013-03-04	0	11.46	11.38	11.46	11.38	11.62	706,000	8,106,800	11.483	4.304	4.274	4.304	4.274	4.364	1,880,017	4.3121	0.00%
2013-03-01	0	11.46	11.48	11.50	11.28	11.48	418,000	4,753,080	11.371	4.304	4.311	4.319	4.236	4.311	1,113,098	4.2701	1.42%
2013-02-28	0	11.30	11.26	11.34	11.22	11.36	80,000	900,960	11.262	4.243	4.228	4.258	4.213	4.266	213,033	4.2292	0.18%
2013-02-27	0	11.28	11.20	11.30	11.12	11.30	58,000	650,760	11.220	4.236	4.206	4.243	4.176	4.243	154,449	4.2134	1.44%
2013-02-26	0	11.12	11.12	11.20	11.10	11.44	312,000	3,518,520	11.277	4.176	4.176	4.206	4.168	4.296	830,829	4.2350	-2.97%
2013-02-25	0	11.46	11.46	11.48	11.30	11.48	224,800	2,562,400	11.399	4.304	4.304	4.311	4.243	4.311	598,623	4.2805	0.35%
2013-02-22	0	11.42	11.42	11.52	11.20	11.58	670,800	7,555,880	11.264	4.289	4.289	4.326	4.206	4.349	1,786,282	4.2299	2.15%
2013-02-21	0	11.18	11.10	11.18	11.08	11.34	380,000	4,227,760	11.126	4.198	4.168	4.198	4.161	4.258	1,011,907	4.1780	0.00%
2013-02-20	0	11.18	11.16	11.18	11.08	11.20	430,000	4,787,840	11.135	4.198	4.191	4.198	4.161	4.206	1,145,053	4.1813	0.54%
2013-02-19	0	11.12	11.06	11.12	11.06	11.14	155,200	1,723,928	11.108	4.176	4.153	4.176	4.153	4.183	413,284	4.1713	0.00%
2013-02-18	0	11.12	11.12	11.20	11.08	11.24	86,000	959,480	11.157	4.176	4.176	4.206	4.161	4.221	229,011	4.1897	-0.89%
2013-02-15	0	11.22	11.18	11.22	10.96	11.22	330,000	3,673,440	11.132	4.213	4.198	4.213	4.116	4.213	878,761	4.1802	2.37%
2013-02-14	0	10.96	10.96	10.98	10.94	10.98	36,000	395,120	10.976	4.116	4.116	4.123	4.108	4.123	95,865	4.1216	0.00%
2013-02-08	0	10.96	10.92	10.96	10.90	11.16	252,000	2,769,360	10.990	4.116	4.101	4.116	4.093	4.191	671,054	4.1269	-0.54%
2013-02-07	0	11.02	10.94	11.02	10.80	11.30	1,000,000	11,061,280	11.061	4.138	4.108	4.138	4.056	4.243	2,662,913	4.1538	2.04%
2013-02-06	0	10.80	10.74	10.82	10.00	11.26	2,120,660	22,940,543	10.818	4.056	4.033	4.063	3.755	4.228	5,647,134	4.0623	10.43%
2013-02-05	0	9.780	9.720	9.780	9.640	9.930	682,900	6,676,910	9.7773	3.673	3.650	3.673	3.620	3.729	1,818,503	3.6717	3.16%
2013-02-04	0	9.480	9.480	9.570	9.420	9.580	152,000	1,448,380	9.5288	3.560	3.560	3.594	3.537	3.598	404,763	3.5783	0.42%
2013-02-01	0	9.440	9.400	9.440	9.440	9.440	2,000	18,880	9.4400	3.545	3.530	3.545	3.545	3.545	5,326	3.5450	0.53%
2013-01-31	0	9.390	9.360	9.420	9.390	9.420	6,560	61,608	9.3915	3.526	3.515	3.537	3.526	3.537	17,469	3.5268	-0.21%
2013-01-30	0	9.410	9.410	9.430	9.370	9.490	54,000	508,780	9.4219	3.534	3.534	3.541	3.519	3.564	143,797	3.5382	0.11%
2013-01-29	0	9.400	9.350	9.400	9.390	9.420	12,000	112,860	9.4050	3.530	3.511	3.530	3.526	3.537	31,955	3.5318	0.21%
2013-01-28	0	9.380	9.320	9.390	9.300	9.380	116,000	1,080,880	9.3179	3.522	3.500	3.526	3.492	3.522	308,898	3.4991	0.00%
2013-01-25	0	9.380	9.330	9.380	9.320	9.400	86,000	804,860	9.3588	3.522	3.504	3.522	3.500	3.530	229,011	3.5145	-0.21%
2013-01-24	0	9.400	9.350	9.430	9.400	9.430	60,000	564,780	9.4130	3.530	3.511	3.541	3.530	3.541	159,775	3.5349	0.43%
2013-01-23	0	9.360	9.360	9.420	9.360	9.430	130,000	1,221,160	9.3935	3.515	3.515	3.537	3.515	3.541	346,179	3.5275	0.00%
2013-01-22	0	9.360	9.340	9.380	9.270	9.400	112,000	1,049,880	9.3739	3.515	3.507	3.522	3.481	3.530	298,246	3.5202	0.65%
2013-01-21	0	9.300	9.230	9.300	9.200	9.300	100,000	923,980	9.2398	3.492	3.466	3.492	3.455	3.492	266,291	3.4698	1.09%
2013-01-18	0	9.200	9.160	9.210	9.100	9.210	52,000	475,500	9.1442	3.455	3.440	3.459	3.417	3.459	138,471	3.4339	0.22%
2013-01-17	0	9.180	9.160	9.220	9.180	9.190	30,000	275,580	9.1860	3.447	3.440	3.462	3.447	3.451	79,887	3.4496	-0.43%
2013-01-16	0	9.220	9.200	9.250	9.150	9.220	112,800	1,035,988	9.1843	3.462	3.455	3.474	3.436	3.462	300,377	3.4490	0.22%
2013-01-15	0	9.200	9.200	9.260	9.200	9.300	172,000	1,592,020	9.2559	3.455	3.455	3.477	3.455	3.492	458,021	3.4759	-0.65%
2013-01-14	0	9.260	9.260	9.280	9.180	9.280	46,000	424,720	9.2330	3.477	3.477	3.485	3.447	3.485	122,494	3.4673	0.87%
2013-01-11	0	9.180	9.130	9.200	9.100	9.190	62,000	566,540	9.1377	3.447	3.429	3.455	3.417	3.451	165,101	3.4315	-0.43%
2013-01-10	0	9.220	9.150	9.220	9.100	9.220	150,000	1,377,940	9.1863	3.462	3.436	3.462	3.417	3.462	399,437	3.4497	1.10%
2013-01-09	0	9.120	9.080	9.120	9.010	9.120	128,000	1,159,840	9.0613	3.425	3.410	3.425	3.384	3.425	340,853	3.4028	1.00%
2013-01-08	0	9.030	9.010	9.050	9.020	9.080	16,000	144,800	9.0500	3.391	3.384	3.399	3.387	3.410	42,607	3.3985	-0.77%
2013-01-07	0	9.100	9.030	9.130	9.000	9.140	58,000	524,040	9.0352	3.417	3.391	3.429	3.380	3.432	154,449	3.3930	1.11%
2013-01-04	0	9.000	9.000	9.040	8.950	9.020	130,000	1,169,380	8.9952	3.380	3.380	3.395	3.361	3.387	346,179	3.3780	0.00%
2013-01-03	0	9.000	9.000	9.070	9.000	9.060	96,000	864,940	9.0098	3.380	3.380	3.406	3.380	3.402	255,640	3.3834	0.56%
2013-01-02	0	8.950	8.940	9.000	8.900	9.000	152,580	1,371,347	8.9877	3.361	3.357	3.380	3.342	3.380	406,307	3.3751	-0.33%
2012-12-31	0	8.980	8.920	8.980	8.880	8.980	4,000	35,720	8.9300	3.372	3.350	3.372	3.335	3.372	10,652	3.3535	-0.11%
2012-12-28	0	8.990	8.900	8.990	-	-	0	0	-	3.376	3.342	3.376	-	-	0	-	0.00%
2012-12-27	0	8.990	8.900	8.990	8.890	9.000	62,000	555,060	8.9526	3.376	3.342	3.376	3.338	3.380	165,101	3.3619	0.90%
2012-12-24	0	8.910	8.910	9.010	8.900	8.910	60,000	534,540	8.9090	3.346	3.346	3.384	3.342	3.346	159,775	3.3456	-0.34%
2012-12-21	0	8.940	8.940	9.010	8.940	9.040	78,000	701,320	8.9913	3.357	3.357	3.384	3.357	3.395	207,707	3.3765	-1.65%
2012-12-20	0	9.090	9.000	9.090	8.760	9.170	384,640	3,438,644	8.9399	3.414	3.380	3.414	3.290	3.444	1,024,263	3.3572	3.18%
2012-12-19	0	8.810	8.790	8.860	8.810	8.890	30,000	264,800	8.8267	3.308	3.301	3.327	3.308	3.338	79,887	3.3147	0.00%
2012-12-18	0	8.810	8.810	8.900	8.810	8.820	6,000	52,880	8.8133	3.308	3.308	3.342	3.308	3.312	15,977	3.3097	-0.45%
2012-12-17	0	8.850	8.790	8.860	8.800	8.860	28,000	247,620	8.8436	3.323	3.301	3.327	3.305	3.327	74,562	3.3210	-0.34%
2012-12-14	0	8.880	8.840	8.880	8.790	8.890	34,000	300,720	8.8447	3.335	3.320	3.335	3.301	3.338	90,539	3.3214	0.91%
2012-12-13	0	8.800	8.740	8.820	8.730	8.820	18,000	158,160	8.7867	3.305	3.282	3.312	3.278	3.312	47,932	3.2996	-0.23%
2012-12-12	0	8.820	8.790	8.830	8.780	8.870	94,600	834,340	8.8197	3.312	3.301	3.316	3.297	3.331	251,912	3.3120	0.23%
2012-12-11	0	8.800	8.790	8.880	8.800	8.900	40,000	353,320	8.8330	3.305	3.301	3.335	3.305	3.342	106,517	3.3170	-1.12%
2012-12-10	0	8.900	8.800	8.900	8.800	9.000	20,000	177,800	8.8900	3.342	3.305	3.342	3.305	3.380	53,258	3.3384	0.00%
2012-12-07	0	8.900	8.870	8.920	8.900	9.000	46,000	412,800	8.9739	3.342	3.331	3.350	3.342	3.380	122,494	3.3700	-0.11%
2012-12-06	0	8.910	8.900	8.940	8.880	8.940	74,400	662,780	8.9083	3.346	3.342	3.357	3.335	3.357	198,121	3.3453	0.34%
2012-12-05	0	8.880	8.880	8.940	8.750	8.860	32,000	281,600	8.8000	3.335	3.335	3.357	3.286	3.327	85,213	3.3047	0.79%
2012-12-04	0	8.810	8.810	8.900	8.800	8.830	92,000	810,160	8.8061	3.308	3.308	3.342	3.305	3.316	244,988	3.3069	-1.67%
2012-12-03	0	8.960	8.720	8.960	8.630	9.040	210,000	1,855,600	8.8362	3.365	3.275	3.365	3.241	3.395	559,212	3.3182	-0.55%
2012-11-30	0	9.010	9.010	9.040	8.400	9.300	945,220	8,552,609	9.0483	3.384	3.384	3.395	3.154	3.492	2,517,039	3.3979	6.00%
2012-11-29	0	8.500	8.440	8.510	8.290	8.560	430,000	3,632,660	8.4480	3.192	3.169	3.196	3.113	3.215	1,145,053	3.1725	6.25%
2012-11-28	0	8.000	7.950	8.100	7.950	8.000	16,000	127,300	7.9563	3.004	2.985	3.042	2.985	3.004	42,607	2.9878	-0.25%
2012-11-27	0	8.020	8.020	8.170	7.950	8.020	32,000	255,100	7.9719	3.012	3.012	3.068	2.985	3.012	85,213	2.9937	0.25%
2012-11-26	0	8.000	7.980	8.080	7.910	8.000	38,000	302,620	7.9637	3.004	2.997	3.034	2.970	3.004	101,191	2.9906	0.63%
2012-11-23	0	7.950	7.920	7.970	7.800	7.970	32,000	251,980	7.8744	2.985	2.974	2.993	2.929	2.993	85,213	2.9571	0.38%
2012-11-22	0	7.920	7.920	7.980	7.910	7.920	32,000	253,320	7.9163	2.974	2.974	2.997	2.970	2.974	85,213	2.9728	0.00%
2012-11-21	0	7.920	7.920	8.000	7.910	7.920	26,000	205,880	7.9185	2.974	2.974	3.004	2.970	2.974	69,236	2.9736	0.00%
2012-11-20	0	7.920	7.920	7.990	7.920	7.920	16,000	126,720	7.9200	2.974	2.974	3.000	2.974	2.974	42,607	2.9742	0.25%
2012-11-19	0	7.900	7.900	7.990	7.900	7.900	506,000	4,019,240	7.9432	2.967	2.967	3.000	2.967	2.967	1,347,434	2.9829	-0.25%
2012-11-16	0	7.920	7.910	7.920	7.900	7.920	66,000	521,920	7.9079	2.974	2.970	2.974	2.967	2.974	175,752	2.9696	-0.63%
2012-11-15	0	7.970	7.920	7.970	8.100	8.100	2,000	16,200	8.1000	2.993	2.974	2.993	3.042	3.042	5,326	3.0418	0.89%
2012-11-14	0	7.900	7.900	8.090	7.860	7.900	56,000	442,320	7.8986	2.967	2.967	3.038	2.952	2.967	149,123	2.9661	0.13%
2012-11-13	0	7.890	7.890	7.940	7.880	7.950	100,000	791,720	7.9172	2.963	2.963	2.982	2.959	2.985	266,291	2.9731	-0.75%
2012-11-12	0	7.950	7.930	8.000	7.900	7.980	70,000	556,700	7.9529	2.985	2.978	3.004	2.967	2.997	186,404	2.9865	-0.63%
2012-11-09	0	8.000	8.000	8.050	7.950	8.200	52,000	416,940	8.0181	3.004	3.004	3.023	2.985	3.079	138,471	3.0110	-0.87%
2012-11-08	0	8.070	8.070	8.200	8.070	8.070	7,200	58,020	8.0583	3.031	3.031	3.079	3.031	3.031	19,173	3.0261	-1.59%
2012-11-07	0	8.200	8.110	8.200	8.100	8.290	18,000	148,300	8.2389	3.079	3.046	3.079	3.042	3.113	47,932	3.0939	1.11%
2012-11-06	0	8.110	8.100	8.160	8.110	8.110	10,000	81,100	8.1100	3.046	3.042	3.064	3.046	3.046	26,629	3.0455	-1.10%
2012-11-05	0	8.200	8.100	8.200	-	-	0	0	-	3.079	3.042	3.079	-	-	0	-	-0.61%
2012-11-02	0	8.250	8.120	8.250	8.060	8.250	224,000	1,824,060	8.1431	3.098	3.049	3.098	3.027	3.098	596,493	3.0580	2.36%
2012-11-01	0	8.060	8.030	8.080	8.010	8.100	57,416	463,748	8.0770	3.027	3.015	3.034	3.008	3.042	152,894	3.0331	-0.12%
2012-10-31	0	8.070	8.070	8.080	8.000	8.080	76,000	612,640	8.0611	3.031	3.031	3.034	3.004	3.034	202,381	3.0272	0.87%
2012-10-30	0	8.000	7.980	8.000	7.980	8.000	76,000	606,720	7.9832	3.004	2.997	3.004	2.997	3.004	202,381	2.9979	0.25%
2012-10-29	0	7.980	7.870	8.000	-	-	0	0	-	2.997	2.955	3.004	-	-	0	-	0.00%
2012-10-26	0	7.980	7.960	8.000	7.940	7.990	58,580	467,459	7.9798	2.997	2.989	3.004	2.982	3.000	155,993	2.9967	-1.12%
2012-10-25	0	8.070	8.020	8.090	8.010	8.120	32,000	257,960	8.0613	3.031	3.012	3.038	3.008	3.049	85,213	3.0272	-0.25%
2012-10-24	0	8.090	8.070	8.100	8.040	8.100	56,000	452,360	8.0779	3.038	3.031	3.042	3.019	3.042	149,123	3.0335	0.25%
2012-10-22	0	8.070	8.040	8.070	8.070	8.070	6,000	48,420	8.0700	3.031	3.019	3.031	3.031	3.031	15,977	3.0305	0.37%
2012-10-19	0	8.040	8.000	8.050	8.040	8.050	30,000	241,300	8.0433	3.019	3.004	3.023	3.019	3.023	79,887	3.0205	-0.12%
2012-10-18	0	8.050	7.980	8.060	8.000	8.050	24,000	192,520	8.0217	3.023	2.997	3.027	3.004	3.023	63,910	3.0124	0.63%
2012-10-17	0	8.000	8.000	8.020	7.900	8.000	125,000	996,200	7.9696	3.004	3.004	3.012	2.967	3.004	332,864	2.9928	0.88%
2012-10-16	0	7.930	7.900	7.960	7.890	7.960	130,000	1,029,100	7.9162	2.978	2.967	2.989	2.963	2.989	346,179	2.9727	0.51%
2012-10-15	0	7.890	7.840	7.900	7.830	7.890	142,000	1,114,740	7.8503	2.963	2.944	2.967	2.940	2.963	378,134	2.9480	0.90%
2012-10-12	0	7.820	7.780	7.830	7.800	7.820	22,000	171,720	7.8055	2.937	2.922	2.940	2.929	2.937	58,584	2.9312	0.26%
2012-10-11	0	7.800	7.760	7.830	-	-	0	0	-	2.929	2.914	2.940	-	-	0	-	0.00%
2012-10-10	0	7.800	7.760	7.800	7.750	7.800	30,600	238,228	7.7852	2.929	2.914	2.929	2.910	2.929	81,485	2.9236	0.39%
2012-10-09	0	7.770	7.740	7.770	7.700	7.800	108,640	843,788	7.7668	2.918	2.907	2.918	2.892	2.929	289,299	2.9167	0.26%
2012-10-08	0	7.750	7.620	7.750	7.720	7.760	122,000	945,540	7.7503	2.910	2.862	2.910	2.899	2.914	324,875	2.9105	0.00%
2012-10-05	0	7.750	7.750	7.780	7.650	7.750	45,840	353,008	7.7009	2.910	2.910	2.922	2.873	2.910	122,068	2.8919	0.65%
2012-10-04	0	7.700	7.650	7.750	7.700	7.710	12,000	92,440	7.7033	2.892	2.873	2.910	2.892	2.895	31,955	2.8928	1.32%
2012-10-03	0	7.600	7.570	7.600	7.550	7.600	244,000	1,844,600	7.5598	2.854	2.843	2.854	2.835	2.854	649,751	2.8389	0.66%
2012-09-28	0	7.550	7.520	7.580	7.520	7.580	16,000	120,500	7.5313	2.835	2.824	2.847	2.824	2.847	42,607	2.8282	0.13%
2012-09-27	0	7.540	7.500	7.540	7.460	7.550	60,000	452,640	7.5440	2.831	2.816	2.831	2.801	2.835	159,775	2.8330	0.13%
2012-09-26	0	7.530	7.470	7.530	7.480	7.530	1,230,000	9,261,600	7.5298	2.828	2.805	2.828	2.809	2.828	3,275,383	2.8276	0.00%
2012-09-25	0	7.530	7.480	7.560	7.530	7.560	12,485	94,009	7.5298	2.828	2.809	2.839	2.828	2.839	33,246	2.8276	0.13%
2012-09-24	0	7.520	7.520	7.550	7.470	7.540	438,992	3,291,901	7.4988	2.824	2.824	2.835	2.805	2.831	1,168,998	2.8160	-0.79%
2012-09-21	0	7.580	7.540	7.580	7.540	7.580	80,000	604,530	7.5566	2.847	2.831	2.847	2.831	2.847	213,033	2.8377	0.13%
2012-09-20	0	7.570	7.470	7.570	-	-	0	0	-	2.843	2.805	2.843	-	-	0	-	-0.13%
2012-09-19	0	7.580	7.510	7.580	7.470	7.600	60,000	452,840	7.5473	2.847	2.820	2.847	2.805	2.854	159,775	2.8342	0.40%
2012-09-18	0	7.550	7.450	7.550	7.500	7.550	6,000	45,200	7.5333	2.835	2.798	2.835	2.816	2.835	15,977	2.8290	0.67%
2012-09-17	0	7.500	7.460	7.500	-	-	1,720	12,814	7.4500	2.816	2.801	2.816	-	-	4,580	2.7977	-1.45%
2012-09-14	0	7.610	7.560	7.610	7.460	7.620	59,160	447,132	7.5580	2.858	2.839	2.858	2.801	2.862	157,538	2.8382	1.47%
2012-09-13	0	7.600	7.600	7.640	7.520	7.600	26,000	196,960	7.5754	2.816	2.816	2.831	2.787	2.816	70,159	2.8073	0.80%
2012-09-12	0	7.540	7.540	7.560	7.500	7.560	52,000	391,960	7.5377	2.794	2.794	2.802	2.779	2.802	140,318	2.7934	0.53%
2012-09-11	0	7.500	7.440	7.500	7.420	7.500	28,000	208,560	7.4486	2.779	2.757	2.779	2.750	2.779	75,556	2.7603	-0.27%
2012-09-10	0	7.520	7.410	7.520	7.520	7.520	5,000	37,600	7.5200	2.787	2.746	2.787	2.787	2.787	13,492	2.7868	0.53%
2012-09-07	0	7.480	7.400	7.490	7.380	7.500	158,354	1,175,179	7.4212	2.772	2.742	2.776	2.735	2.779	427,305	2.7502	1.36%
2012-09-06	0	7.380	7.300	7.390	7.280	7.380	30,000	218,820	7.2940	2.735	2.705	2.739	2.698	2.735	80,953	2.7031	1.37%
2012-09-05	0	7.280	7.200	7.290	7.200	7.280	8,000	57,760	7.2200	2.698	2.668	2.702	2.668	2.698	21,587	2.6756	-0.27%
2012-09-04	0	7.300	7.260	7.370	7.300	7.330	8,000	58,460	7.3075	2.705	2.690	2.731	2.705	2.716	21,587	2.7081	-0.68%
2012-09-03	0	7.350	7.350	7.380	-	-	0	0	-	2.724	2.724	2.735	-	-	0	-	0.00%
2012-08-31	0	7.350	7.300	7.350	-	-	0	0	-	2.724	2.705	2.724	-	-	0	-	0.00%
2012-08-30	0	7.350	7.300	7.350	-	-	0	0	-	2.724	2.705	2.724	-	-	0	-	-0.41%
2012-08-29	0	7.380	7.310	7.400	7.380	7.380	2,000	14,760	7.3800	2.735	2.709	2.742	2.735	2.735	5,397	2.7349	0.41%
2012-08-28	0	7.350	7.350	7.390	7.300	7.300	12,000	87,600	7.3000	2.724	2.724	2.739	2.705	2.705	32,381	2.7053	0.00%
2012-08-27	0	7.350	7.270	7.410	-	-	0	0	-	2.724	2.694	2.746	-	-	0	-	0.00%
2012-08-24	0	7.350	7.240	7.350	7.300	7.350	50,000	365,600	7.3120	2.724	2.683	2.724	2.705	2.724	134,921	2.7097	-0.81%
2012-08-23	0	7.410	7.380	7.410	7.380	7.420	24,000	177,280	7.3867	2.746	2.735	2.746	2.735	2.750	64,762	2.7374	-0.13%
2012-08-22	0	7.420	7.340	7.420	7.430	7.490	6,000	44,700	7.4500	2.750	2.720	2.750	2.753	2.776	16,191	2.7609	0.00%
2012-08-21	0	7.420	7.420	7.430	7.420	7.420	174,000	1,291,080	7.4200	2.750	2.750	2.753	2.750	2.750	469,525	2.7498	0.27%
2012-08-20	0	7.400	7.340	7.420	-	-	0	0	-	2.742	2.720	2.750	-	-	0	-	0.00%
2012-08-17	0	7.400	7.320	7.400	7.360	7.410	44,000	324,660	7.3786	2.742	2.713	2.742	2.728	2.746	118,730	2.7344	-0.67%
2012-08-16	0	7.450	7.330	7.450	7.450	7.450	8,000	59,600	7.4500	2.761	2.716	2.761	2.761	2.761	21,587	2.7609	0.00%
2012-08-15	0	7.450	7.350	7.450	7.400	7.450	4,000	29,700	7.4250	2.761	2.724	2.761	2.742	2.761	10,794	2.7516	0.00%
2012-08-14	0	7.450	7.370	7.450	7.450	7.450	2,000	14,900	7.4500	2.761	2.731	2.761	2.761	2.761	5,397	2.7609	0.68%
2012-08-13	0	7.400	7.400	7.430	7.400	7.450	52,000	385,480	7.4131	2.742	2.742	2.753	2.742	2.761	140,318	2.7472	-0.67%
2012-08-10	0	7.450	7.410	7.450	7.390	7.450	4,000	29,680	7.4200	2.761	2.746	2.761	2.739	2.761	10,794	2.7498	0.00%
2012-08-09	0	7.450	7.400	7.480	7.400	7.500	108,000	802,460	7.4302	2.761	2.742	2.772	2.742	2.779	291,429	2.7535	-2.99%
2012-08-08	0	7.680	7.510	7.690	7.680	7.700	6,000	46,160	7.6933	2.846	2.783	2.850	2.846	2.854	16,191	2.8511	0.39%
2012-08-07	0	7.650	7.530	7.660	7.650	7.660	26,000	198,940	7.6515	2.835	2.791	2.839	2.835	2.839	70,159	2.8356	-0.39%
2012-08-06	0	7.680	7.660	7.680	7.670	7.700	152,000	1,169,840	7.6963	2.846	2.839	2.846	2.842	2.854	410,160	2.8522	3.09%
2012-08-03	0	7.450	7.400	7.600	7.400	7.450	4,000	29,700	7.4250	2.761	2.742	2.816	2.742	2.761	10,794	2.7516	-0.67%
2012-08-02	0	7.500	7.400	7.590	7.400	7.500	12,000	89,000	7.4167	2.779	2.742	2.813	2.742	2.779	32,381	2.7485	0.00%
2012-08-01	0	7.500	7.450	7.590	7.500	7.550	9,000	67,500	7.5000	2.779	2.761	2.813	2.779	2.798	24,286	2.7794	-0.27%
2012-07-31	0	7.520	7.380	7.590	7.390	7.520	32,000	238,740	7.4606	2.787	2.735	2.813	2.739	2.787	86,349	2.7648	0.27%
2012-07-30	0	7.500	7.370	7.500	7.500	7.500	15,280	114,344	7.4832	2.779	2.731	2.779	2.779	2.779	41,232	2.7732	0.81%
2012-07-27	0	7.440	7.380	7.440	7.440	7.440	10,000	74,400	7.4400	2.757	2.735	2.757	2.757	2.757	26,984	2.7572	0.13%
2012-07-26	0	7.430	7.230	7.430	-	-	0	0	-	2.753	2.679	2.753	-	-	0	-	0.00%
2012-07-25	0	7.430	7.250	7.430	-	-	0	0	-	2.753	2.687	2.753	-	-	0	-	-0.27%
2012-07-24	0	7.450	7.300	7.450	7.300	7.450	6,000	44,100	7.3500	2.761	2.705	2.761	2.705	2.761	16,191	2.7238	-0.67%
2012-07-23	0	7.500	7.350	7.500	7.500	7.500	6,000	45,000	7.5000	2.779	2.724	2.779	2.779	2.779	16,191	2.7794	-0.66%
2012-07-20	0	7.550	7.350	7.600	7.550	7.550	2,000	15,100	7.5500	2.798	2.724	2.816	2.798	2.798	5,397	2.7979	0.67%
2012-07-19	0	7.500	7.400	7.600	7.500	7.500	8,000	60,000	7.5000	2.779	2.742	2.816	2.779	2.779	21,587	2.7794	0.67%
2012-07-18	0	7.450	7.350	7.540	-	-	0	0	-	2.761	2.724	2.794	-	-	0	-	0.00%
2012-07-17	0	7.450	7.420	7.500	7.400	7.500	79,972	593,928	7.4267	2.761	2.750	2.779	2.742	2.779	215,798	2.7522	0.81%
2012-07-16	0	7.390	7.340	7.390	7.330	7.390	10,000	73,420	7.3420	2.739	2.720	2.739	2.716	2.739	26,984	2.7209	-0.14%
2012-07-13	0	7.400	7.320	7.400	7.400	7.450	6,000	44,600	7.4333	2.742	2.713	2.742	2.742	2.761	16,191	2.7547	0.54%
2012-07-12	0	7.360	7.300	7.360	7.300	7.380	36,000	263,440	7.3178	2.728	2.705	2.728	2.705	2.735	97,143	2.7119	0.82%
2012-07-11	0	7.300	7.300	7.340	7.300	7.300	10,000	73,000	7.3000	2.705	2.705	2.720	2.705	2.705	26,984	2.7053	0.69%
2012-07-10	0	7.250	7.090	7.290	-	-	0	0	-	2.687	2.627	2.702	-	-	0	-	0.00%
2012-07-09	0	7.250	7.140	7.250	7.250	7.260	86,000	623,580	7.2509	2.687	2.646	2.687	2.687	2.690	232,064	2.6871	-0.68%
2012-07-06	0	7.300	7.270	7.320	7.120	7.300	36,000	257,980	7.1661	2.705	2.694	2.713	2.639	2.705	97,143	2.6557	1.67%
2012-07-05	0	7.180	7.120	7.310	-	-	0	0	-	2.661	2.639	2.709	-	-	0	-	0.00%
2012-07-04	0	7.180	7.110	7.180	7.140	7.180	22,000	157,560	7.1618	2.661	2.635	2.661	2.646	2.661	59,365	2.6541	0.00%
2012-07-03	0	7.180	7.150	7.180	7.120	7.180	42,000	300,420	7.1529	2.661	2.650	2.661	2.639	2.661	113,334	2.6508	0.42%
2012-06-29	0	7.150	7.050	7.190	7.100	7.150	28,860	206,080	7.1407	2.650	2.613	2.665	2.631	2.650	77,876	2.6462	1.42%
2012-06-28	0	7.050	7.010	7.050	7.050	7.050	18,000	126,900	7.0500	2.613	2.598	2.613	2.613	2.613	48,572	2.6126	0.86%
2012-06-27	0	6.990	6.980	6.990	6.990	6.990	12,000	83,880	6.9900	2.590	2.587	2.590	2.590	2.590	32,381	2.5904	0.14%
2012-06-26	0	6.980	6.950	6.980	6.950	6.980	22,000	153,020	6.9555	2.587	2.576	2.587	2.576	2.587	59,365	2.5776	-0.29%
2012-06-25	0	7.000	6.980	7.000	6.980	7.050	26,000	182,560	7.0215	2.594	2.587	2.594	2.587	2.613	70,159	2.6021	-1.41%
2012-06-22	0	7.100	6.990	7.150	-	-	0	0	-	2.631	2.590	2.650	-	-	0	-	0.00%
2012-06-21	0	7.100	6.930	7.160	-	-	0	0	-	2.631	2.568	2.653	-	-	0	-	0.00%
2012-06-20	0	7.100	7.050	7.150	7.100	7.150	10,000	71,300	7.1300	2.631	2.613	2.650	2.631	2.650	26,984	2.6423	0.71%
2012-06-19	0	7.050	7.000	7.050	6.960	7.050	16,000	111,960	6.9975	2.613	2.594	2.613	2.579	2.613	43,175	2.5932	0.00%
2012-06-18	0	7.050	7.040	7.080	6.990	7.070	74,400	523,048	7.0302	2.613	2.609	2.624	2.590	2.620	200,762	2.6053	1.88%
2012-06-15	0	6.920	6.920	6.990	6.890	6.930	88,000	609,260	6.9234	2.564	2.564	2.590	2.553	2.568	237,461	2.5657	0.00%
2012-06-14	0	6.920	6.910	6.950	6.910	6.960	116,000	803,640	6.9279	2.564	2.561	2.576	2.561	2.579	313,017	2.5674	0.00%
2012-06-13	0	6.920	6.890	6.920	6.920	6.920	18,000	124,560	6.9200	2.564	2.553	2.564	2.564	2.564	48,572	2.5645	1.02%
2012-06-12	0	6.850	6.850	6.890	6.850	6.850	4,000	27,400	6.8500	2.539	2.539	2.553	2.539	2.539	10,794	2.5385	0.00%
2012-06-11	0	6.850	6.850	6.920	6.850	6.900	58,737	404,146	6.8806	2.539	2.539	2.564	2.539	2.557	158,497	2.5499	0.44%
2012-06-08	0	6.820	6.820	6.870	6.710	6.820	68,000	460,780	6.7762	2.527	2.527	2.546	2.487	2.527	183,492	2.5112	-0.87%
2012-06-07	0	6.880	6.850	6.880	6.850	6.880	38,000	260,500	6.8553	2.550	2.539	2.550	2.539	2.550	102,540	2.5405	0.73%
2012-06-06	0	6.830	6.800	6.850	6.750	6.850	52,000	353,780	6.8035	2.531	2.520	2.539	2.501	2.539	140,318	2.5213	1.64%
2012-06-05	0	6.720	6.720	6.770	6.650	6.720	50,728	338,343	6.6697	2.490	2.490	2.509	2.464	2.490	136,885	2.4717	1.51%
2012-06-04	0	6.620	6.580	6.700	6.510	6.800	119,150	789,640	6.6273	2.453	2.438	2.483	2.413	2.520	321,517	2.4560	-2.65%
2012-06-01	0	6.800	6.800	6.880	6.700	6.900	112,330	770,281	6.8573	2.520	2.520	2.550	2.483	2.557	303,113	2.5412	1.49%
2012-05-31	0	6.700	6.700	6.790	6.700	7.290	1,324,002	9,058,264	6.8416	2.483	2.483	2.516	2.483	2.702	3,572,712	2.5354	-6.03%
2012-05-30	0	7.130	7.120	7.140	7.120	7.210	82,000	585,480	7.1400	2.642	2.639	2.646	2.639	2.672	221,270	2.6460	-0.83%
2012-05-29	0	7.190	7.140	7.240	7.070	7.240	195,717	1,397,550	7.1407	2.665	2.646	2.683	2.620	2.683	528,126	2.6462	-0.14%
2012-05-28	0	7.200	7.200	7.300	7.200	7.350	94,481	690,363	7.3069	2.668	2.668	2.705	2.668	2.724	254,949	2.7078	-2.31%
2012-05-25	0	7.370	7.330	7.380	7.330	7.440	62,001	457,367	7.3768	2.731	2.716	2.735	2.716	2.757	167,305	2.7337	-0.41%
2012-05-24	0	7.400	7.350	7.420	7.210	7.400	40,003	294,962	7.3735	2.742	2.724	2.750	2.672	2.742	107,945	2.7325	0.00%
2012-05-23	0	7.400	7.400	7.490	7.400	7.400	22,001	162,807	7.4000	2.742	2.742	2.776	2.742	2.742	59,368	2.7423	-3.77%
2012-05-22	0	7.690	7.500	7.690	7.700	7.700	2,001	15,407	7.6997	2.850	2.779	2.850	2.854	2.854	5,400	2.8534	1.85%
2012-05-21	0	7.550	7.550	7.750	-	-	1	7	7.0000	2.798	2.798	2.872	-	-	3	2.5941	1.34%
2012-05-18	0	7.450	7.400	7.550	7.400	7.600	55,435	415,629	7.4976	2.761	2.742	2.798	2.742	2.816	149,587	2.7785	-4.36%
2012-05-17	0	7.790	7.600	7.790	7.700	7.900	64,000	499,660	7.8072	2.887	2.816	2.887	2.854	2.928	172,699	2.8932	-2.14%
2012-05-16	0	7.960	7.600	8.000	7.600	7.960	6,000	46,320	7.7200	2.950	2.816	2.965	2.816	2.950	16,191	2.8609	-0.75%
2012-05-15	0	8.020	7.760	8.060	8.020	8.020	2,041	16,356	8.0137	2.972	2.876	2.987	2.972	2.972	5,507	2.9698	0.75%
2012-05-14	0	8.140	7.950	8.140	-	-	0	0	-	2.950	2.881	2.950	-	-	0	-	-0.37%
2012-05-11	0	8.170	7.990	8.170	-	-	0	0	-	2.961	2.896	2.961	-	-	0	-	-0.24%
2012-05-10	0	8.190	7.990	8.190	-	-	0	0	-	2.968	2.896	2.968	-	-	0	-	-0.12%
2012-05-09	0	8.200	7.910	8.250	-	-	2	16	8.0000	2.972	2.867	2.990	-	-	6	2.8991	0.00%
2012-05-08	0	8.200	8.020	8.230	8.020	8.020	4,000	32,080	8.0200	2.972	2.906	2.982	2.906	2.906	11,038	2.9064	0.00%
2012-05-07	0	8.200	8.020	8.200	8.040	8.200	66,000	534,020	8.0912	2.972	2.906	2.972	2.914	2.972	182,123	2.9322	0.86%
2012-05-04	0	8.130	7.990	8.130	-	-	0	0	-	2.946	2.896	2.946	-	-	0	-	0.00%
2012-05-03	0	8.130	8.050	8.130	8.110	8.130	10,002	81,236	8.1220	2.946	2.917	2.946	2.939	2.946	27,600	2.9433	0.00%
2012-05-02	0	8.130	8.100	8.130	8.100	8.130	59,685	484,639	8.1199	2.946	2.935	2.946	2.935	2.946	164,697	2.9426	0.37%
2012-04-30	0	8.100	8.020	8.100	8.100	8.100	4,000	32,400	8.1000	2.935	2.906	2.935	2.935	2.935	11,038	2.9354	1.50%
2012-04-27	0	7.980	7.950	8.000	7.980	8.000	12,030	96,160	7.9933	2.892	2.881	2.899	2.892	2.899	33,196	2.8967	-0.25%
2012-04-26	0	8.000	8.000	8.050	7.850	8.000	11,240	88,772	7.8979	2.899	2.899	2.917	2.845	2.899	31,016	2.8621	-0.50%
2012-04-25	0	8.040	7.900	8.040	-	-	0	0	-	2.914	2.863	2.914	-	-	0	-	0.00%
2012-04-24	0	8.040	8.000	8.060	8.040	8.060	43,228	348,304	8.0574	2.914	2.899	2.921	2.914	2.921	119,285	2.9199	-0.25%
2012-04-23	0	8.060	7.900	8.060	8.060	8.060	2,004	16,147	8.0574	2.921	2.863	2.921	2.921	2.921	5,530	2.9199	0.75%
2012-04-20	0	8.000	7.970	8.080	8.000	8.000	70,005	560,039	8.0000	2.899	2.888	2.928	2.899	2.899	193,174	2.8991	-0.74%
2012-04-19	0	8.060	8.060	8.100	8.020	8.020	12,005	96,280	8.0200	2.921	2.921	2.935	2.906	2.906	33,127	2.9064	0.00%
2012-04-18	0	8.060	8.000	8.060	7.920	8.060	18,257	145,929	7.9930	2.921	2.899	2.921	2.870	2.921	50,379	2.8966	0.75%
2012-04-17	0	8.000	7.900	8.070	7.940	8.070	20,007	160,397	8.0170	2.899	2.863	2.925	2.877	2.925	55,208	2.9053	0.76%
2012-04-16	0	7.940	7.850	7.940	-	-	0	0	-	2.877	2.845	2.877	-	-	0	-	-0.13%
2012-04-13	0	7.950	7.890	7.950	7.830	7.950	96,000	755,380	7.8685	2.881	2.859	2.881	2.838	2.881	264,906	2.8515	-0.63%
2012-04-12	0	8.000	7.900	8.000	7.940	8.000	58,000	462,000	7.9655	2.899	2.863	2.899	2.877	2.899	160,047	2.8866	-0.62%
2012-04-11	0	8.050	7.900	8.050	-	-	0	0	-	2.917	2.863	2.917	-	-	0	-	-0.37%
2012-04-10	0	8.080	7.890	8.080	8.080	8.080	10,001	80,808	8.0800	2.928	2.859	2.928	2.928	2.928	27,597	2.9281	-0.12%
2012-04-05	0	8.090	7.970	8.090	8.090	8.090	20,007	161,856	8.0900	2.932	2.888	2.932	2.932	2.932	55,208	2.9317	0.50%
2012-04-03	0	8.050	8.050	8.060	7.850	8.100	28,200	225,560	7.9986	2.917	2.917	2.921	2.845	2.935	77,816	2.8986	0.75%
2012-04-02	0	7.990	7.910	8.060	-	-	0	0	-	2.896	2.867	2.921	-	-	0	-	0.00%
2012-03-30	0	7.990	7.870	8.000	7.920	7.990	46,020	366,760	7.9696	2.896	2.852	2.899	2.870	2.896	126,989	2.8881	0.50%
2012-03-29	0	7.950	7.890	7.950	7.900	7.990	36,000	285,080	7.9189	2.881	2.859	2.881	2.863	2.896	99,340	2.8697	-0.50%
2012-03-28	0	7.990	7.910	7.990	-	-	0	0	-	2.896	2.867	2.896	-	-	0	-	-0.62%
2012-03-27	0	8.040	7.910	8.040	8.050	8.050	4,000	32,200	8.0500	2.914	2.867	2.914	2.917	2.917	11,038	2.9173	0.50%
2012-03-26	0	8.000	7.910	8.000	7.990	8.000	16,000	127,940	7.9963	2.899	2.867	2.899	2.896	2.899	44,151	2.8978	0.50%
2012-03-23	0	7.960	7.910	8.000	7.960	8.000	7,772	61,980	7.9748	2.885	2.867	2.899	2.885	2.899	21,446	2.8900	0.13%
2012-03-22	0	7.950	7.940	8.040	7.940	8.040	20,000	159,740	7.9870	2.881	2.877	2.914	2.877	2.914	55,189	2.8944	-0.50%
2012-03-21	0	7.990	7.910	7.990	7.990	8.000	18,000	143,980	7.9989	2.896	2.867	2.896	2.896	2.899	49,670	2.8987	-0.13%
2012-03-20	0	8.000	7.950	8.000	8.000	8.050	18,000	144,400	8.0222	2.899	2.881	2.899	2.899	2.917	49,670	2.9072	0.00%
2012-03-19	0	8.000	7.960	8.150	8.000	8.150	56,000	450,540	8.0454	2.899	2.885	2.953	2.899	2.953	154,529	2.9156	-0.99%
2012-03-16	0	8.080	8.050	8.140	8.080	8.140	60,000	486,820	8.1137	2.928	2.917	2.950	2.928	2.950	165,566	2.9403	-1.22%
2012-03-15	0	8.180	8.140	8.180	8.180	8.290	66,000	543,240	8.2309	2.964	2.950	2.964	2.964	3.004	182,123	2.9828	-0.97%
2012-03-14	0	8.260	8.230	8.260	8.260	8.300	150,000	1,242,600	8.2840	2.993	2.982	2.993	2.993	3.008	413,916	3.0021	-0.48%
2012-03-13	0	8.300	8.290	8.330	8.290	8.330	67,780	562,949	8.3055	3.008	3.004	3.019	3.004	3.019	187,035	3.0099	-0.36%
2012-03-12	0	8.330	8.250	8.360	8.270	8.330	94,000	779,540	8.2930	3.019	2.990	3.030	2.997	3.019	259,387	3.0053	-0.83%
2012-03-09	0	8.400	8.340	8.440	8.400	8.470	8,000	67,340	8.4175	3.044	3.022	3.059	3.044	3.069	22,076	3.0504	0.00%
2012-03-08	0	8.400	8.350	8.400	8.400	8.410	22,000	184,900	8.4045	3.044	3.026	3.044	3.044	3.048	60,708	3.0457	-1.06%
2012-03-07	0	8.490	8.330	8.500	8.280	8.490	20,000	167,800	8.3900	3.077	3.019	3.080	3.001	3.077	55,189	3.0405	0.24%
2012-03-06	0	8.470	8.470	8.480	8.410	8.480	598,000	5,024,120	8.4015	3.069	3.069	3.073	3.048	3.073	1,650,144	3.0447	-1.05%
2012-03-05	0	8.560	8.500	8.570	8.560	8.580	48,000	411,520	8.5733	3.102	3.080	3.106	3.102	3.109	132,453	3.1069	-0.47%
2012-03-02	0	8.600	8.410	8.600	8.500	8.620	46,000	394,600	8.5783	3.117	3.048	3.117	3.080	3.124	126,934	3.1087	0.58%
2012-03-01	0	8.550	8.530	8.550	8.550	8.690	114,000	979,120	8.5888	3.098	3.091	3.098	3.098	3.149	314,576	3.1125	-1.16%
2012-02-29	0	8.650	8.600	8.660	8.600	8.700	68,640	594,252	8.6575	3.135	3.117	3.138	3.117	3.153	189,408	3.1374	0.00%
2012-02-28	0	8.650	8.500	8.650	8.600	8.650	30,000	258,200	8.6067	3.135	3.080	3.135	3.117	3.135	82,783	3.1190	1.05%
2012-02-27	0	8.560	-	8.700	8.560	8.870	60,000	523,200	8.7200	3.102	-	3.153	3.102	3.214	165,566	3.1601	0.00%
2012-02-24	0	8.560	8.420	8.560	-	-	0	0	-	3.102	3.051	3.102	-	-	0	-	0.00%
2012-02-23	0	8.560	8.410	8.600	8.560	8.560	12,000	102,720	8.5600	3.102	3.048	3.117	3.102	3.102	33,113	3.1021	0.00%
2012-02-22	0	8.560	8.450	8.560	8.580	8.580	12,000	102,960	8.5800	3.102	3.062	3.102	3.109	3.109	33,113	3.1093	-0.47%
2012-02-21	0	8.600	8.410	8.600	-	-	0	0	-	3.117	3.048	3.117	-	-	0	-	-0.12%
2012-02-20	0	8.610	8.500	8.620	8.530	8.620	96,580	830,167	8.5956	3.120	3.080	3.124	3.091	3.124	266,507	3.1150	1.29%
2012-02-17	0	8.500	8.370	8.500	8.500	8.540	48,000	408,520	8.5108	3.080	3.033	3.080	3.080	3.095	132,453	3.0843	1.80%
2012-02-16	0	8.350	8.350	8.420	8.350	8.420	86,000	723,020	8.4072	3.026	3.026	3.051	3.026	3.051	237,312	3.0467	-0.60%
2012-02-15	0	8.400	8.230	8.400	8.220	8.420	48,000	401,680	8.3683	3.044	2.982	3.044	2.979	3.051	132,453	3.0326	0.60%
2012-02-14	0	8.350	8.300	8.350	8.340	8.350	60,000	500,840	8.3473	3.026	3.008	3.026	3.022	3.026	165,566	3.0250	0.36%
2012-02-13	0	8.320	8.300	8.320	8.220	8.320	46,000	382,080	8.3061	3.015	3.008	3.015	2.979	3.015	126,934	3.0101	0.85%
2012-02-10	0	8.250	8.210	8.280	8.210	8.300	83,500	689,010	8.2516	2.990	2.975	3.001	2.975	3.008	230,413	2.9903	0.24%
2012-02-09	0	8.230	8.110	8.230	8.100	8.300	62,000	508,880	8.2077	2.982	2.939	2.982	2.935	3.008	171,085	2.9744	1.60%
2012-02-08	0	8.100	8.050	8.100	7.950	8.100	94,000	750,220	7.9811	2.935	2.917	2.935	2.881	2.935	259,387	2.8923	2.14%
2012-02-07	0	7.930	7.910	7.930	7.930	7.950	92,000	729,600	7.9304	2.874	2.867	2.874	2.874	2.881	253,868	2.8739	0.13%
2012-02-06	0	7.920	7.840	7.920	7.820	7.960	70,660	557,555	7.8907	2.870	2.841	2.870	2.834	2.885	194,982	2.8595	1.80%
2012-02-03	0	7.780	7.780	7.830	7.780	7.780	50,000	389,000	7.7800	2.819	2.819	2.838	2.819	2.819	137,972	2.8194	-0.26%
2012-02-02	0	7.800	7.800	7.850	7.790	7.800	72,000	561,540	7.7992	2.827	2.827	2.845	2.823	2.827	198,680	2.8264	0.91%
2012-02-01	0	7.730	7.700	7.750	7.570	7.790	48,580	374,190	7.7026	2.801	2.790	2.809	2.743	2.823	134,054	2.7913	0.26%
2012-01-31	0	7.710	7.660	7.790	7.630	7.710	202,000	1,556,940	7.7076	2.794	2.776	2.823	2.765	2.794	557,407	2.7932	0.00%
2012-01-30	0	7.710	7.690	7.790	7.660	7.710	60,000	462,080	7.7013	2.794	2.787	2.823	2.776	2.794	165,566	2.7909	-1.15%
2012-01-27	0	7.800	7.750	7.940	7.800	7.800	10,000	78,000	7.8000	2.827	2.809	2.877	2.827	2.827	27,594	2.8267	0.00%
2012-01-26	0	7.800	7.800	7.950	7.730	7.850	18,000	140,360	7.7978	2.827	2.827	2.881	2.801	2.845	49,670	2.8259	0.65%
2012-01-20	0	7.750	7.710	7.790	7.710	7.790	75,980	589,186	7.7545	2.809	2.794	2.823	2.794	2.823	209,662	2.8102	-0.51%
2012-01-19	0	7.790	7.730	7.790	7.690	7.800	222,000	1,720,000	7.7477	2.823	2.801	2.823	2.787	2.827	612,595	2.8077	1.04%
2012-01-18	0	7.710	7.640	7.720	7.700	7.710	16,000	123,260	7.7038	2.794	2.769	2.798	2.790	2.794	44,151	2.7918	0.13%
2012-01-17	0	7.700	7.660	7.700	7.570	7.700	74,000	566,740	7.6586	2.790	2.776	2.790	2.743	2.790	204,198	2.7754	0.00%
2012-01-16	0	7.700	7.510	7.700	-	-	0	0	-	2.790	2.722	2.790	-	-	0	-	-0.26%
2012-01-13	0	7.720	7.620	7.720	7.630	7.740	52,000	399,540	7.6835	2.798	2.761	2.798	2.765	2.805	143,491	2.7844	-0.26%
2012-01-12	0	7.740	7.600	7.740	7.750	7.750	40,000	310,000	7.7500	2.805	2.754	2.805	2.809	2.809	110,378	2.8085	-0.13%
2012-01-11	0	7.750	7.680	7.760	7.750	7.750	20,000	155,000	7.7500	2.809	2.783	2.812	2.809	2.809	55,189	2.8085	0.91%
2012-01-10	0	7.680	7.650	7.700	7.680	7.680	8,000	61,440	7.6800	2.783	2.772	2.790	2.783	2.783	22,076	2.7832	0.00%
2012-01-09	0	7.680	7.670	7.700	7.670	7.680	18,000	138,120	7.6733	2.783	2.780	2.790	2.780	2.783	49,670	2.7808	-0.39%
2012-01-06	0	7.710	7.670	7.710	7.700	7.710	76,000	585,240	7.7005	2.794	2.780	2.794	2.790	2.794	209,717	2.7906	-0.39%
2012-01-05	0	7.740	7.500	7.900	7.650	7.740	36,000	277,580	7.7106	2.805	2.718	2.863	2.772	2.805	99,340	2.7942	0.52%
2012-01-04	0	7.700	7.640	7.710	7.690	7.710	46,000	354,060	7.6970	2.790	2.769	2.794	2.787	2.794	126,934	2.7893	0.26%
2012-01-03	0	7.680	7.680	7.730	7.530	7.750	70,000	539,000	7.7000	2.783	2.783	2.801	2.729	2.809	193,161	2.7904	-0.65%
2011-12-30	0	7.730	7.730	7.750	7.730	7.730	42,000	324,660	7.7300	2.801	2.801	2.809	2.801	2.801	115,896	2.8013	1.05%
2011-12-29	0	7.650	7.600	7.650	-	-	0	0	-	2.772	2.754	2.772	-	-	0	-	0.00%
2011-12-28	0	7.650	7.600	7.650	7.650	7.650	40,000	306,000	7.6500	2.772	2.754	2.772	2.772	2.772	110,378	2.7723	-1.16%
2011-12-23	0	7.740	7.680	7.780	-	-	0	0	-	2.805	2.783	2.819	-	-	0	-	0.00%
2011-12-22	0	7.740	7.660	7.740	7.680	7.760	24,000	184,640	7.6933	2.805	2.776	2.805	2.783	2.812	66,227	2.7880	1.04%
2011-12-21	0	7.660	7.660	7.800	7.660	7.660	24,000	183,840	7.6600	2.776	2.776	2.827	2.776	2.776	66,227	2.7759	0.00%
2011-12-20	0	7.660	7.660	7.770	7.660	7.660	36,000	275,760	7.6600	2.776	2.776	2.816	2.776	2.776	99,340	2.7759	-0.13%
2011-12-19	0	7.670	7.660	7.670	7.660	7.670	46,000	352,480	7.6626	2.780	2.776	2.780	2.776	2.780	126,934	2.7769	0.00%
2011-12-16	0	7.670	7.670	7.800	7.610	7.670	66,000	506,060	7.6676	2.780	2.780	2.827	2.758	2.780	182,123	2.7787	0.13%
2011-12-15	0	7.660	7.610	7.720	7.610	7.660	86,652	662,007	7.6398	2.776	2.758	2.798	2.758	2.776	239,111	2.7686	-1.79%
2011-12-14	0	7.800	7.660	7.900	7.660	7.800	46,000	353,820	7.6917	2.827	2.776	2.863	2.776	2.827	126,934	2.7874	-1.76%
2011-12-13	0	7.940	7.660	7.940	-	-	0	0	-	2.877	2.776	2.877	-	-	0	-	-0.13%
2011-12-12	0	7.950	7.750	7.950	7.750	7.970	56,000	444,560	7.9386	2.881	2.809	2.881	2.809	2.888	154,529	2.8769	0.13%
2011-12-09	0	7.940	7.670	7.940	7.660	7.990	32,000	249,840	7.8075	2.877	2.780	2.877	2.776	2.896	88,302	2.8294	1.79%
2011-12-08	0	7.800	7.600	7.800	7.600	7.800	112,000	853,180	7.6177	2.827	2.754	2.827	2.754	2.827	309,057	2.7606	1.04%
2011-12-07	0	7.720	7.620	7.720	7.720	7.720	2,000	15,440	7.7200	2.798	2.761	2.798	2.798	2.798	5,519	2.7977	2.52%
2011-12-06	0	7.530	7.530	7.600	7.480	7.600	148,000	1,111,840	7.5124	2.729	2.729	2.754	2.711	2.754	408,397	2.7224	-0.79%
2011-12-05	0	7.590	7.420	7.590	7.590	7.600	8,000	60,740	7.5925	2.751	2.689	2.751	2.751	2.754	22,076	2.7515	-0.13%
2011-12-02	0	7.600	7.600	7.730	-	-	0	0	-	2.754	2.754	2.801	-	-	0	-	0.93%
2011-12-01	0	7.530	7.530	7.650	7.450	7.510	6,000	44,820	7.4700	2.729	2.729	2.772	2.700	2.722	16,557	2.7071	1.07%
2011-11-30	0	7.450	7.450	-	7.450	7.500	42,000	313,000	7.4524	2.700	2.700	-	2.700	2.718	115,896	2.7007	0.00%
2011-11-29	0	7.450	7.460	-	-	-	0	0	-	2.700	2.703	-	-	-	0	-	0.00%
2011-11-28	0	7.450	7.450	7.500	7.450	7.450	42,000	312,900	7.4500	2.700	2.700	2.718	2.700	2.700	115,896	2.6998	0.00%
2011-11-25	0	7.450	7.250	-	-	-	0	0	-	2.700	2.627	-	-	-	0	-	0.00%
2011-11-24	0	7.450	7.460	7.550	-	-	150,000	1,117,500	7.4500	2.700	2.703	2.736	-	-	413,916	2.6998	0.00%
2011-11-23	0	7.450	7.450	7.510	7.370	7.510	80,000	598,720	7.4840	2.700	2.700	2.722	2.671	2.722	220,755	2.7121	-2.10%
2011-11-22	0	7.610	7.510	7.610	-	-	0	0	-	2.758	2.722	2.758	-	-	0	-	0.00%
2011-11-21	0	7.610	7.510	7.680	7.610	7.610	114,000	867,540	7.6100	2.758	2.722	2.783	2.758	2.758	314,576	2.7578	-0.13%
2011-11-18	0	7.620	7.620	7.700	7.610	7.610	200,000	1,522,000	7.6100	2.761	2.761	2.790	2.758	2.758	551,888	2.7578	-1.04%
2011-11-17	0	7.700	7.300	7.800	7.700	7.700	4,000	30,800	7.7000	2.790	2.645	2.827	2.790	2.790	11,038	2.7904	0.52%
2011-11-16	0	7.660	7.660	7.700	7.660	7.660	114,000	873,240	7.6600	2.776	2.776	2.790	2.776	2.776	314,576	2.7759	-0.13%
2011-11-15	0	7.670	7.670	7.700	7.660	7.660	100,000	766,000	7.6600	2.780	2.780	2.790	2.776	2.776	275,944	2.7759	-0.39%
2011-11-14	0	7.700	7.650	7.800	-	-	0	0	-	2.790	2.772	2.827	-	-	0	-	0.00%
2011-11-11	0	7.700	7.620	7.780	7.660	7.700	164,000	1,256,520	7.6617	2.790	2.761	2.819	2.776	2.790	452,548	2.7765	1.32%
2011-11-10	0	7.600	7.420	7.640	7.590	7.600	96,000	729,580	7.5998	2.754	2.689	2.769	2.751	2.754	264,906	2.7541	-0.78%
2011-11-09	0	7.660	7.670	7.680	7.620	7.670	18,000	137,640	7.6467	2.776	2.780	2.783	2.761	2.780	49,670	2.7711	0.52%
2011-11-08	0	7.620	7.550	7.620	7.500	7.620	26,000	196,740	7.5669	2.761	2.736	2.761	2.718	2.761	71,745	2.7422	1.33%
2011-11-07	0	7.520	7.450	7.600	-	-	0	0	-	2.725	2.700	2.754	-	-	0	-	0.00%
2011-11-04	0	7.520	7.520	7.700	-	-	0	0	-	2.725	2.725	2.790	-	-	0	-	0.94%
2011-11-03	0	7.450	7.360	7.450	7.380	7.450	70,000	519,100	7.4157	2.700	2.667	2.700	2.674	2.700	193,161	2.6874	1.36%
2011-11-02	0	7.350	7.350	7.450	7.350	7.350	20,000	147,000	7.3500	2.664	2.664	2.700	2.664	2.664	55,189	2.6636	0.00%
2011-11-01	0	7.350	7.350	7.500	7.350	7.350	6,000	44,100	7.3500	2.664	2.664	2.718	2.664	2.664	16,557	2.6636	-2.52%
2011-10-31	0	7.540	7.450	7.540	7.450	7.550	40,000	299,120	7.4780	2.732	2.700	2.732	2.700	2.736	110,378	2.7100	0.27%
2011-10-28	0	7.520	7.520	7.580	7.410	7.520	76,000	569,720	7.4963	2.725	2.725	2.747	2.685	2.725	209,717	2.7166	2.45%
2011-10-27	0	7.340	7.300	7.350	7.050	7.340	146,000	1,053,560	7.2162	2.660	2.645	2.664	2.555	2.660	402,878	2.6151	2.66%
2011-10-26	0	7.150	7.150	7.300	7.150	7.150	3,646	25,904	7.1048	2.591	2.591	2.645	2.591	2.591	10,061	2.5747	0.00%
2011-10-25	0	7.150	7.100	7.200	7.100	7.200	70,000	499,400	7.1343	2.591	2.573	2.609	2.573	2.609	193,161	2.5854	-0.56%
2011-10-24	0	7.190	7.110	7.190	7.050	7.190	104,000	743,700	7.1510	2.606	2.577	2.606	2.555	2.606	286,982	2.5915	2.71%
2011-10-21	0	7.000	6.800	7.000	-	-	0	0	-	2.537	2.464	2.537	-	-	0	-	0.00%
2011-10-20	0	7.000	6.850	7.100	-	-	0	0	-	2.537	2.482	2.573	-	-	0	-	0.00%
2011-10-19	0	7.000	6.800	7.100	7.000	7.000	2,000	14,000	7.0000	2.537	2.464	2.573	2.537	2.537	5,519	2.5367	0.00%
2011-10-18	0	7.000	6.800	7.000	7.030	7.030	4,000	28,120	7.0300	2.537	2.464	2.537	2.548	2.548	11,038	2.5476	-1.55%
2011-10-17	0	7.110	7.020	7.120	7.000	7.110	106,000	744,640	7.0249	2.577	2.544	2.580	2.537	2.577	292,500	2.5458	0.57%
2011-10-14	0	7.070	6.800	7.070	7.100	7.100	2,000	14,200	7.1000	2.562	2.464	2.562	2.573	2.573	5,519	2.5730	1.00%
2011-10-13	0	7.000	7.000	7.040	6.880	7.000	72,000	502,860	6.9842	2.537	2.537	2.551	2.493	2.537	198,680	2.5310	2.94%
2011-10-12	0	6.800	6.780	6.880	6.700	6.800	26,000	176,200	6.7769	2.464	2.457	2.493	2.428	2.464	71,745	2.4559	1.80%
2011-10-11	0	6.680	6.620	6.680	6.540	6.680	38,000	252,060	6.6332	2.421	2.399	2.421	2.370	2.421	104,859	2.4038	2.77%
2011-10-10	0	6.500	6.490	6.600	6.500	6.650	12,485	81,525	6.5298	2.356	2.352	2.392	2.356	2.410	34,452	2.3664	0.00%
2011-10-07	0	6.500	6.520	6.650	6.110	6.500	56,580	359,797	6.3591	2.356	2.363	2.410	2.214	2.356	156,129	2.3045	4.17%
2011-10-06	0	6.240	6.100	6.240	6.070	6.270	26,000	162,260	6.2408	2.261	2.211	2.261	2.200	2.272	71,745	2.2616	6.30%
2011-10-04	0	5.870	5.870	6.260	5.860	5.950	118,000	698,100	5.9161	2.127	2.127	2.269	2.124	2.156	325,614	2.1440	-3.14%
2011-10-03	0	6.060	6.060	6.200	6.050	6.250	112,000	679,980	6.0713	2.196	2.196	2.247	2.192	2.265	309,057	2.2002	-5.75%
2011-09-30	0	6.430	6.410	6.680	6.410	6.580	97,500	630,500	6.4667	2.330	2.323	2.421	2.323	2.385	269,045	2.3435	-2.58%
2011-09-28	0	6.600	6.600	6.750	6.600	6.750	168,000	1,117,200	6.6500	2.392	2.392	2.446	2.392	2.446	463,586	2.4099	-2.22%
2011-09-27	0	6.750	6.750	6.850	6.700	6.750	38,000	254,700	6.7026	2.446	2.446	2.482	2.428	2.446	104,859	2.4290	1.50%
2011-09-26	0	6.650	6.560	6.750	6.650	7.000	72,500	492,120	6.7879	2.410	2.377	2.446	2.410	2.537	200,059	2.4599	-5.67%
2011-09-23	0	7.050	7.010	7.100	7.000	7.070	56,000	394,400	7.0429	2.555	2.540	2.573	2.537	2.562	154,529	2.5523	-2.76%
2011-09-22	0	7.250	7.210	7.460	7.250	7.500	26,000	192,000	7.3846	2.627	2.613	2.703	2.627	2.718	71,745	2.6761	-7.05%
2011-09-21	0	7.800	7.610	7.970	-	-	0	0	-	2.827	2.758	2.888	-	-	0	-	0.00%
2011-09-20	0	7.800	7.720	7.830	7.700	7.830	60,000	463,380	7.7230	2.827	2.798	2.838	2.790	2.838	165,566	2.7988	0.00%
2011-09-19	0	7.800	7.800	8.000	7.800	8.000	42,000	330,400	7.8667	2.827	2.827	2.899	2.827	2.899	115,896	2.8508	-2.50%
2011-09-16	0	8.000	7.820	8.100	8.000	8.000	18,000	144,000	8.0000	2.899	2.834	2.935	2.899	2.899	49,670	2.8991	4.17%
2011-09-15	0	7.800	7.800	7.940	7.780	7.820	56,000	436,760	7.7993	2.783	2.783	2.833	2.776	2.790	156,943	2.7829	2.63%
2011-09-14	0	7.600	7.460	7.700	7.600	7.780	54,000	413,000	7.6481	2.712	2.662	2.747	2.712	2.776	151,338	2.7290	-2.31%
2011-09-12	0	7.780	7.760	8.000	7.780	8.000	76,000	600,340	7.8992	2.776	2.769	2.855	2.776	2.855	212,994	2.8186	-4.54%
2011-09-09	0	8.150	8.080	8.240	8.150	8.150	6,000	48,900	8.1500	2.908	2.883	2.940	2.908	2.908	16,815	2.9081	1.12%
2011-09-08	0	8.060	8.060	8.150	8.060	8.150	8,000	64,660	8.0825	2.876	2.876	2.908	2.876	2.908	22,420	2.8840	-1.10%
2011-09-07	0	8.150	8.100	8.190	8.100	8.150	44,000	357,820	8.1323	2.908	2.890	2.922	2.890	2.908	123,312	2.9017	0.74%
2011-09-06	0	8.090	8.000	8.090	7.950	8.090	358,000	2,864,220	8.0006	2.887	2.855	2.887	2.837	2.887	1,003,315	2.8548	-0.74%
2011-09-05	0	8.150	8.030	8.150	-	-	0	0	-	2.908	2.865	2.908	-	-	0	-	-1.33%
2011-09-02	0	8.260	8.120	8.260	-	-	0	0	-	2.947	2.897	2.947	-	-	0	-	-0.24%
2011-09-01	0	8.280	8.260	8.320	8.240	8.300	72,000	594,780	8.2608	2.954	2.947	2.969	2.940	2.962	201,784	2.9476	0.98%
2011-08-31	0	8.200	8.150	8.200	8.180	8.200	34,000	278,600	8.1941	2.926	2.908	2.926	2.919	2.926	95,287	2.9238	0.24%
2011-08-30	0	8.180	8.120	8.180	8.120	8.200	16,000	130,640	8.1650	2.919	2.897	2.919	2.897	2.926	44,841	2.9134	1.87%
2011-08-29	0	8.030	8.010	8.140	-	-	0	0	-	2.865	2.858	2.904	-	-	0	-	0.00%
2011-08-26	0	8.030	8.030	8.120	8.030	8.030	8,000	64,240	8.0300	2.865	2.865	2.897	2.865	2.865	22,420	2.8652	-0.86%
2011-08-25	0	8.100	8.100	8.120	8.100	8.110	29,611	239,815	8.0988	2.890	2.890	2.897	2.890	2.894	82,986	2.8898	-0.25%
2011-08-24	0	8.120	8.040	8.120	8.100	8.150	8,000	65,000	8.1250	2.897	2.869	2.897	2.890	2.908	22,420	2.8991	0.25%
2011-08-23	0	8.100	8.100	8.130	8.000	8.140	112,000	899,780	8.0338	2.890	2.890	2.901	2.855	2.904	313,886	2.8666	1.25%
2011-08-22	0	8.000	8.000	8.180	7.990	8.320	64,000	525,700	8.2141	2.855	2.855	2.919	2.851	2.969	179,363	2.9309	-4.31%
2011-08-19	0	8.360	8.350	8.360	8.360	8.400	40,000	335,200	8.3800	2.983	2.979	2.983	2.983	2.997	112,102	2.9901	-2.56%
2011-08-18	0	8.580	8.580	8.690	8.580	8.580	8,000	68,640	8.5800	3.061	3.061	3.101	3.061	3.061	22,420	3.0615	-0.69%
2011-08-17	0	8.640	8.510	8.650	8.600	8.650	100,000	862,560	8.6256	3.083	3.037	3.086	3.069	3.086	280,255	3.0778	-0.12%
2011-08-16	0	8.650	8.580	8.650	8.630	8.700	60,000	519,640	8.6607	3.086	3.061	3.086	3.079	3.104	168,153	3.0903	0.58%
2011-08-15	0	8.600	8.530	8.640	8.500	8.600	50,000	428,020	8.5604	3.069	3.044	3.083	3.033	3.069	140,128	3.0545	0.58%
2011-08-12	0	8.550	8.440	8.580	8.440	8.600	60,000	509,440	8.4907	3.051	3.012	3.061	3.012	3.069	168,153	3.0296	-0.58%
2011-08-11	0	8.600	8.580	8.740	8.580	8.750	42,000	366,080	8.7162	3.069	3.061	3.119	3.061	3.122	117,707	3.1101	-1.15%
2011-08-10	0	8.700	8.510	8.700	8.690	8.720	106,000	922,400	8.7019	3.104	3.037	3.104	3.101	3.111	297,071	3.1050	3.57%
2011-08-09	0	8.400	8.380	8.400	8.130	8.600	160,000	1,330,600	8.3163	2.997	2.990	2.997	2.901	3.069	448,409	2.9674	-2.89%
2011-08-08	0	8.650	8.600	8.780	8.400	8.990	170,000	1,468,720	8.6395	3.086	3.069	3.133	2.997	3.208	476,434	3.0827	-3.78%
2011-08-05	0	8.990	8.860	8.990	8.850	9.090	165,000	1,485,800	9.0048	3.208	3.161	3.208	3.158	3.243	462,422	3.2131	-1.21%
2011-08-04	0	9.100	9.080	9.150	9.000	9.190	131,000	1,191,700	9.0969	3.247	3.240	3.265	3.211	3.279	367,135	3.2459	0.55%
2011-08-03	0	9.050	9.010	9.050	9.050	9.060	30,000	271,700	9.0567	3.229	3.215	3.229	3.229	3.233	84,077	3.2316	-1.63%
2011-08-02	0	9.200	9.150	9.280	9.180	9.240	194,000	1,785,900	9.2057	3.283	3.265	3.311	3.276	3.297	543,696	3.2847	-0.43%
2011-08-01	0	9.240	9.160	9.240	9.130	9.260	142,000	1,306,220	9.1987	3.297	3.268	3.297	3.258	3.304	397,963	3.2823	1.54%
2011-07-29	0	9.100	9.100	9.180	8.990	9.180	34,000	308,420	9.0712	3.247	3.247	3.276	3.208	3.276	95,287	3.2368	0.89%
2011-07-28	0	9.020	8.980	9.100	9.020	9.020	22,000	198,200	9.0091	3.218	3.204	3.247	3.218	3.218	61,656	3.2146	0.00%
2011-07-27	0	9.020	9.020	9.090	8.920	9.090	66,220	595,418	8.9915	3.218	3.218	3.243	3.183	3.243	185,585	3.2083	1.12%
2011-07-26	0	8.920	8.920	9.100	-	-	0	0	-	3.183	3.183	3.247	-	-	0	-	0.00%
2011-07-25	0	8.920	8.900	9.100	8.920	8.930	8,000	71,400	8.9250	3.183	3.176	3.247	3.183	3.186	22,420	3.1846	-0.56%
2011-07-22	0	8.970	8.960	9.070	8.970	8.970	16,000	143,520	8.9700	3.201	3.197	3.236	3.201	3.201	44,841	3.2007	1.01%
2011-07-21	0	8.880	8.880	8.980	8.860	8.980	42,000	373,140	8.8843	3.169	3.169	3.204	3.161	3.204	117,707	3.1701	-0.67%
2011-07-20	0	8.940	8.960	9.000	8.920	9.000	58,000	518,760	8.9441	3.190	3.197	3.211	3.183	3.211	162,548	3.1914	0.00%
2011-07-19	0	8.940	8.920	9.000	8.900	9.000	20,000	178,920	8.9460	3.190	3.183	3.211	3.176	3.211	56,051	3.1921	-0.67%
2011-07-18	0	9.000	8.990	9.040	8.950	9.000	26,000	233,480	8.9800	3.211	3.208	3.226	3.194	3.211	72,866	3.2042	-1.10%
2011-07-15	0	9.100	9.010	9.100	9.020	9.100	20,000	181,200	9.0600	3.247	3.215	3.247	3.218	3.247	56,051	3.2328	0.00%
2011-07-14	0	9.100	9.000	9.100	9.010	9.100	20,000	181,100	9.0550	3.247	3.211	3.247	3.215	3.247	56,051	3.2310	1.00%
2011-07-13	0	9.010	9.010	9.080	9.000	9.080	20,000	180,220	9.0110	3.215	3.215	3.240	3.211	3.240	56,051	3.2153	0.33%
2011-07-12	0	8.980	8.970	8.980	8.900	9.150	56,000	506,740	9.0489	3.204	3.201	3.204	3.176	3.265	156,943	3.2288	-1.32%
2011-07-11	0	9.100	9.080	9.100	9.000	9.100	14,000	126,820	9.0586	3.247	3.240	3.247	3.211	3.247	39,236	3.2323	-1.09%
2011-07-08	0	9.200	9.170	9.200	9.200	9.200	36,000	331,200	9.2000	3.283	3.272	3.283	3.283	3.283	100,892	3.2827	0.55%
2011-07-07	0	9.150	9.090	9.200	9.150	9.180	32,000	293,180	9.1619	3.265	3.243	3.283	3.265	3.276	89,682	3.2691	-0.65%
2011-07-06	0	9.210	9.150	9.210	9.160	9.210	22,000	201,820	9.1736	3.286	3.265	3.286	3.268	3.286	61,656	3.2733	0.00%
2011-07-05	0	9.210	9.170	9.250	-	-	0	0	-	3.286	3.272	3.301	-	-	0	-	0.00%
2011-07-04	0	9.210	9.200	9.250	9.160	9.210	61,000	560,970	9.1962	3.286	3.283	3.301	3.268	3.286	170,956	3.2814	0.55%
2011-06-30	0	9.160	9.120	9.160	9.100	9.160	56,000	511,060	9.1261	3.268	3.254	3.268	3.247	3.268	156,943	3.2563	0.77%
2011-06-29	0	9.090	9.050	9.100	9.090	9.100	40,000	363,900	9.0975	3.243	3.229	3.247	3.243	3.247	112,102	3.2461	-0.11%
2011-06-28	0	9.100	9.030	9.100	-	-	0	0	-	3.247	3.222	3.247	-	-	0	-	0.00%
2011-06-27	0	9.100	9.050	9.150	9.000	9.200	52,000	474,100	9.1173	3.247	3.229	3.265	3.211	3.283	145,733	3.2532	0.22%
2011-06-24	0	9.080	9.080	9.140	9.080	9.100	74,006	673,374	9.0989	3.240	3.240	3.261	3.240	3.247	207,406	3.2466	0.55%
2011-06-23	0	9.030	9.020	9.030	9.000	9.100	54,580	494,791	9.0654	3.222	3.218	3.222	3.211	3.247	152,963	3.2347	-0.33%
2011-06-22	0	9.060	9.040	9.140	9.060	9.060	8,000	72,480	9.0600	3.233	3.226	3.261	3.233	3.233	22,420	3.2328	-0.66%
2011-06-21	0	9.120	9.060	9.120	9.100	9.120	32,000	291,440	9.1075	3.254	3.233	3.254	3.247	3.254	89,682	3.2497	1.56%
2011-06-20	0	8.980	8.980	9.140	8.980	9.120	44,000	398,280	9.0518	3.204	3.204	3.261	3.204	3.254	123,312	3.2298	-1.97%
2011-06-17	0	9.160	9.050	9.160	9.160	9.160	42,000	384,720	9.1600	3.268	3.229	3.268	3.268	3.268	117,707	3.2684	0.00%
2011-06-16	0	9.160	9.160	9.220	9.150	9.250	44,000	403,100	9.1614	3.268	3.268	3.290	3.265	3.301	123,312	3.2689	-0.76%
2011-06-15	0	9.230	9.230	9.300	9.230	9.250	38,000	351,340	9.2458	3.293	3.293	3.318	3.293	3.301	106,497	3.2991	-0.22%
2011-06-14	0	9.250	9.250	9.320	9.250	9.340	14,000	130,040	9.2886	3.301	3.301	3.326	3.301	3.333	39,236	3.3143	-0.32%
2011-06-13	0	9.280	9.270	9.320	9.210	9.300	12,000	111,180	9.2650	3.311	3.308	3.326	3.286	3.318	33,631	3.3059	-1.38%
2011-06-10	0	9.410	9.350	9.430	9.350	9.490	12,000	112,860	9.4050	3.358	3.336	3.365	3.336	3.386	33,631	3.3559	-0.84%
2011-06-09	0	9.490	9.330	9.500	9.330	9.490	52,000	488,380	9.3919	3.386	3.329	3.390	3.329	3.386	145,733	3.3512	0.32%
2011-06-08	0	9.460	9.440	9.450	9.450	9.690	46,000	437,140	9.5030	3.375	3.368	3.372	3.372	3.458	128,918	3.3909	-1.05%
2011-06-07	0	9.560	9.550	9.670	9.560	9.560	16,000	152,960	9.5600	3.411	3.408	3.450	3.411	3.411	44,841	3.4112	-1.24%
2011-06-03	0	9.680	9.630	9.700	9.630	9.730	112,000	1,085,480	9.6918	3.454	3.436	3.461	3.436	3.472	313,886	3.4582	0.83%
2011-06-02	0	9.600	9.530	9.600	9.600	9.600	20,000	192,000	9.6000	3.425	3.400	3.425	3.425	3.425	56,051	3.4254	-0.93%
2011-06-01	0	9.690	9.590	9.700	9.620	9.720	38,000	367,560	9.6726	3.458	3.422	3.461	3.433	3.468	106,497	3.4514	1.79%
2011-05-31	0	9.520	9.520	9.740	9.500	9.740	110,000	1,054,280	9.5844	3.397	3.397	3.475	3.390	3.475	308,281	3.4199	0.63%
2011-05-30	0	9.460	9.420	9.460	9.400	9.460	32,000	301,820	9.4319	3.375	3.361	3.375	3.354	3.375	89,682	3.3655	0.42%
2011-05-27	0	9.420	9.320	9.440	9.150	9.450	90,000	840,080	9.3342	3.361	3.326	3.368	3.265	3.372	252,230	3.3306	1.84%
2011-05-26	0	9.250	9.250	9.350	9.220	9.490	80,000	741,860	9.2733	3.301	3.301	3.336	3.290	3.386	224,204	3.3089	-0.54%
2011-05-25	0	9.300	9.220	9.490	9.210	9.330	232,000	2,149,820	9.2665	3.318	3.290	3.386	3.286	3.329	650,193	3.3064	-1.06%
2011-05-24	0	9.400	9.400	9.560	9.350	9.600	258,000	2,433,960	9.4340	3.354	3.354	3.411	3.336	3.425	723,059	3.3662	-1.98%
2011-05-23	0	9.590	9.590	9.730	9.590	9.900	316,000	3,074,380	9.7291	3.422	3.422	3.472	3.422	3.532	885,607	3.4715	-3.52%
2011-05-20	0	9.940	9.940	10.10	9.900	9.980	162,000	1,612,360	9.9528	3.547	3.547	3.604	3.532	3.561	454,014	3.5513	-1.58%
2011-05-19	0	10.10	10.00	10.10	10.00	10.36	406,000	4,092,960	10.081	3.604	3.568	3.604	3.568	3.697	1,137,837	3.5971	-2.70%
2011-05-18	0	10.38	10.38	10.48	10.38	10.48	66,000	690,160	10.457	3.704	3.704	3.739	3.704	3.739	184,969	3.7312	-1.70%
2011-05-17	0	10.56	10.54	10.58	10.56	10.62	102,000	1,080,360	10.592	3.768	3.761	3.775	3.768	3.789	285,861	3.7793	-2.04%
2011-05-16	0	10.78	10.68	10.78	10.60	10.78	14,000	149,840	10.703	3.846	3.811	3.846	3.782	3.846	39,236	3.8190	-0.92%
2011-05-13	0	10.88	10.66	10.90	10.70	10.88	10,000	107,960	10.796	3.882	3.804	3.889	3.818	3.882	28,026	3.8522	0.74%
2011-05-12	0	10.80	10.72	10.80	10.80	10.88	16,000	172,960	10.810	3.854	3.825	3.854	3.854	3.882	44,841	3.8572	-1.46%
2011-05-11	0	10.96	10.76	10.98	-	-	0	0	-	3.911	3.839	3.918	-	-	0	-	0.00%
2011-05-09	0	10.96	10.78	10.96	10.70	11.12	166,000	1,813,880	10.927	3.911	3.846	3.911	3.818	3.968	465,224	3.8989	1.29%
2011-05-06	0	10.82	10.80	10.90	10.82	10.90	50,000	543,800	10.876	3.861	3.854	3.889	3.861	3.889	140,128	3.8807	-0.73%
2011-05-05	0	10.90	10.82	10.90	10.82	10.92	28,000	304,680	10.881	3.889	3.861	3.889	3.861	3.896	78,472	3.8827	-0.55%
2011-05-04	0	10.96	10.86	10.96	10.60	11.04	86,000	938,800	10.916	3.911	3.875	3.911	3.782	3.939	241,020	3.8951	-0.72%
2011-05-03	0	11.04	10.90	11.04	10.84	11.10	104,580	1,152,669	11.022	3.939	3.889	3.939	3.868	3.961	293,091	3.9328	0.91%
2011-04-29	0	10.94	10.86	11.00	-	-	0	0	-	3.904	3.875	3.925	-	-	0	-	0.00%
2011-04-28	0	10.94	10.88	10.94	10.80	11.00	124,000	1,354,560	10.924	3.904	3.882	3.904	3.854	3.925	347,517	3.8978	-0.55%
2011-04-27	0	11.00	10.90	11.00	-	-	0	0	-	3.925	3.889	3.925	-	-	0	-	0.00%
2011-04-26	0	11.00	10.92	11.00	10.92	11.00	34,000	373,680	10.991	3.925	3.896	3.925	3.896	3.925	95,287	3.9216	-0.90%
2011-04-21	0	11.10	10.98	11.10	11.10	11.20	44,000	492,000	11.182	3.961	3.918	3.961	3.961	3.996	123,312	3.9899	-0.98%
2011-04-20	0	11.36	11.24	11.38	11.10	11.38	104,000	1,168,680	11.237	4.000	3.958	4.007	3.908	4.007	295,366	3.9567	2.53%
2011-04-19	0	11.08	11.00	11.08	10.96	11.14	74,000	814,920	11.012	3.901	3.873	3.901	3.859	3.922	210,164	3.8775	1.09%
2011-04-18	0	10.96	10.90	10.96	10.90	11.16	146,000	1,606,040	11.000	3.859	3.838	3.859	3.838	3.930	414,648	3.8733	-1.79%
2011-04-15	0	11.16	11.02	11.16	11.00	11.16	34,000	377,240	11.095	3.930	3.880	3.930	3.873	3.930	96,562	3.9067	0.90%
2011-04-14	0	11.06	11.00	11.06	11.02	11.20	48,000	533,360	11.112	3.894	3.873	3.894	3.880	3.944	136,323	3.9125	-0.36%
2011-04-13	0	11.10	11.06	11.10	11.10	11.20	21,000	234,100	11.148	3.908	3.894	3.908	3.908	3.944	59,641	3.9251	-1.60%
2011-04-12	0	11.28	11.06	11.28	11.06	11.28	110,000	1,224,680	11.133	3.972	3.894	3.972	3.894	3.972	312,406	3.9202	1.26%
2011-04-11	0	11.14	11.12	11.16	11.10	11.14	38,000	421,880	11.102	3.922	3.915	3.930	3.908	3.922	107,922	3.9091	0.36%
2011-04-08	0	11.10	11.00	11.10	11.00	11.18	78,000	864,600	11.085	3.908	3.873	3.908	3.873	3.937	221,524	3.9030	0.36%
2011-04-07	0	11.06	11.00	11.06	10.96	11.06	74,400	818,960	11.008	3.894	3.873	3.894	3.859	3.894	211,300	3.8758	0.55%
2011-04-06	0	11.00	11.00	11.06	11.00	11.16	110,000	1,217,800	11.071	3.873	3.873	3.894	3.873	3.930	312,406	3.8981	-0.54%
2011-04-04	0	11.06	10.86	11.06	10.72	11.06	91,320	992,723	10.871	3.894	3.824	3.894	3.775	3.894	259,354	3.8277	3.17%
2011-04-01	0	10.72	10.52	10.72	10.52	10.72	6,000	63,520	10.587	3.775	3.704	3.775	3.704	3.775	17,040	3.7276	2.10%
2011-03-31	0	10.50	10.48	10.78	10.48	10.76	98,000	1,036,320	10.575	3.697	3.690	3.796	3.690	3.789	278,325	3.7234	-0.19%
2011-03-30	0	10.52	10.42	10.52	10.40	10.52	98,000	1,024,960	10.459	3.704	3.669	3.704	3.662	3.704	278,325	3.6826	1.15%
2011-03-29	0	10.40	10.38	10.40	10.32	10.40	48,000	497,320	10.361	3.662	3.655	3.662	3.634	3.662	136,323	3.6481	0.00%
2011-03-28	0	10.40	10.36	10.40	10.38	10.44	74,000	769,400	10.397	3.662	3.648	3.662	3.655	3.676	210,164	3.6609	0.00%
2011-03-25	0	10.40	10.36	10.40	10.04	10.48	156,000	1,620,880	10.390	3.662	3.648	3.662	3.535	3.690	443,049	3.6585	0.19%
2011-03-24	0	10.38	10.32	10.38	10.38	10.40	8,000	83,080	10.385	3.655	3.634	3.655	3.655	3.662	22,720	3.6566	-0.19%
2011-03-23	0	10.40	10.30	10.40	10.30	10.40	26,000	269,000	10.346	3.662	3.627	3.662	3.627	3.662	73,841	3.6429	0.19%
2011-03-22	0	10.38	10.30	10.40	10.38	10.40	46,000	478,200	10.396	3.655	3.627	3.662	3.655	3.662	130,643	3.6604	0.78%
2011-03-21	0	10.30	10.28	10.40	10.30	10.42	94,000	970,920	10.329	3.627	3.620	3.662	3.627	3.669	266,965	3.6369	-0.96%
2011-03-18	0	10.40	10.38	10.50	10.38	10.64	150,000	1,573,440	10.490	3.662	3.655	3.697	3.655	3.746	426,008	3.6934	1.96%
2011-03-17	0	10.20	10.10	10.20	10.10	10.48	174,000	1,792,920	10.304	3.591	3.556	3.591	3.556	3.690	494,170	3.6281	-4.67%
2011-03-16	0	10.70	10.54	10.70	10.74	10.74	2,000	21,480	10.740	3.768	3.711	3.768	3.782	3.782	5,680	3.7816	0.19%
2011-03-15	0	10.68	10.56	10.70	10.50	11.00	103,000	1,095,900	10.640	3.760	3.718	3.768	3.697	3.873	292,526	3.7463	-2.55%
2011-03-14	0	10.96	10.90	10.96	10.96	11.00	26,000	285,360	10.975	3.859	3.838	3.859	3.859	3.873	73,841	3.8645	-1.08%
2011-03-11	0	11.08	10.82	11.08	10.80	11.10	188,000	2,062,280	10.970	3.901	3.810	3.901	3.803	3.908	533,930	3.8625	-0.36%
2011-03-10	0	11.12	11.10	11.16	11.10	11.12	72,000	799,280	11.101	3.915	3.908	3.930	3.908	3.915	204,484	3.9088	-0.18%
2011-03-09	0	11.14	11.14	11.18	11.12	11.14	44,000	490,120	11.139	3.922	3.922	3.937	3.915	3.922	124,962	3.9221	0.18%
2011-03-08	0	11.12	11.14	11.16	11.10	11.20	96,000	1,070,880	11.155	3.915	3.922	3.930	3.908	3.944	272,645	3.9277	-0.54%
2011-03-07	0	11.18	11.18	11.22	11.18	11.20	104,000	1,164,080	11.193	3.937	3.937	3.951	3.937	3.944	295,366	3.9411	-0.53%
2011-03-04	0	11.24	11.20	11.28	11.20	11.38	30,000	337,800	11.260	3.958	3.944	3.972	3.944	4.007	85,202	3.9647	0.72%
2011-03-03	0	11.16	11.16	11.22	11.14	11.20	186,000	2,079,480	11.180	3.930	3.930	3.951	3.922	3.944	528,250	3.9365	0.18%
2011-03-02	0	11.14	11.04	11.14	10.90	11.14	64,000	701,360	10.959	3.922	3.887	3.922	3.838	3.922	181,764	3.8586	0.36%
2011-03-01	0	11.10	11.10	11.16	10.96	11.10	102,000	1,127,960	11.058	3.908	3.908	3.930	3.859	3.908	289,686	3.8937	0.00%
2011-02-28	0	11.10	10.96	11.10	10.92	11.10	76,000	841,880	11.077	3.908	3.859	3.908	3.845	3.908	215,844	3.9004	0.36%
2011-02-25	0	11.06	11.02	11.08	11.06	11.10	44,200	490,232	11.091	3.894	3.880	3.901	3.894	3.908	125,530	3.9053	-0.18%
2011-02-24	0	11.08	11.06	11.14	11.08	11.20	56,000	622,120	11.109	3.901	3.894	3.922	3.901	3.944	159,043	3.9116	-2.12%
2011-02-23	0	11.32	11.22	11.38	11.20	11.32	166,000	1,866,480	11.244	3.986	3.951	4.007	3.944	3.986	471,449	3.9590	-0.70%
2011-02-22	0	11.40	11.16	11.40	11.14	11.68	234,000	2,651,040	11.329	4.014	3.930	4.014	3.922	4.113	664,573	3.9891	-2.23%
2011-02-21	0	11.66	11.56	11.66	11.56	11.70	154,000	1,788,760	11.615	4.106	4.070	4.106	4.070	4.120	437,369	4.0898	0.17%
2011-02-18	0	11.64	11.60	11.64	11.56	11.80	76,000	887,680	11.680	4.099	4.084	4.099	4.070	4.155	215,844	4.1126	0.00%
2011-02-17	0	11.64	11.50	11.64	11.58	11.66	86,000	998,240	11.607	4.099	4.049	4.099	4.077	4.106	244,245	4.0870	1.57%
2011-02-16	0	11.46	11.42	11.46	11.26	11.46	262,139	2,967,436	11.320	4.035	4.021	4.035	3.965	4.035	744,489	3.9859	2.14%
2011-02-15	0	11.22	11.22	11.36	11.16	11.34	150,000	1,669,800	11.132	3.951	3.951	4.000	3.930	3.993	426,008	3.9196	0.72%
2011-02-14	0	11.14	11.02	11.14	11.00	11.14	44,000	486,160	11.049	3.922	3.880	3.922	3.873	3.922	124,962	3.8904	2.96%
2011-02-11	0	10.82	10.80	10.94	10.80	11.00	94,000	1,022,240	10.875	3.810	3.803	3.852	3.803	3.873	266,965	3.8291	-3.05%
2011-02-10	0	11.16	11.10	11.18	11.16	11.30	66,000	741,480	11.235	3.930	3.908	3.937	3.930	3.979	187,444	3.9557	-2.11%
2011-02-09	0	11.40	11.22	11.40	11.28	11.80	144,000	1,659,080	11.521	4.014	3.951	4.014	3.972	4.155	408,968	4.0567	-2.73%
2011-02-08	0	11.72	11.54	11.72	11.68	11.76	80,000	937,800	11.723	4.127	4.063	4.127	4.113	4.141	227,204	4.1276	0.51%
2011-02-07	0	11.66	11.50	11.68	11.40	11.88	114,000	1,335,280	11.713	4.106	4.049	4.113	4.014	4.183	323,766	4.1242	-1.19%
2011-02-02	0	11.80	11.80	11.84	11.70	11.80	24,000	281,640	11.735	4.155	4.155	4.169	4.120	4.155	68,161	4.1320	0.00%
2011-02-01	0	11.80	11.72	11.80	11.72	11.82	90,000	1,060,440	11.783	4.155	4.127	4.155	4.127	4.162	255,605	4.1487	1.03%
2011-01-31	0	11.68	11.60	11.68	11.56	11.82	160,000	1,885,600	11.785	4.113	4.084	4.113	4.070	4.162	454,409	4.1496	-1.35%
2011-01-28	0	11.84	11.78	11.82	11.80	11.98	174,000	2,060,480	11.842	4.169	4.148	4.162	4.155	4.218	494,170	4.1696	-0.50%
2011-01-27	0	11.90	11.82	11.90	11.82	12.00	96,000	1,143,680	11.913	4.190	4.162	4.190	4.162	4.225	272,645	4.1948	0.00%
2011-01-26	0	11.90	11.82	11.90	11.70	12.10	312,000	3,680,240	11.796	4.190	4.162	4.190	4.120	4.260	886,097	4.1533	1.36%
2011-01-25	0	11.74	11.72	11.74	11.70	11.78	238,000	2,791,960	11.731	4.134	4.127	4.134	4.120	4.148	675,933	4.1305	1.21%
2011-01-24	0	11.60	11.60	11.66	11.44	11.76	314,000	3,627,400	11.552	4.084	4.084	4.106	4.028	4.141	891,777	4.0676	-1.53%
2011-01-21	0	11.78	11.74	11.78	11.70	11.90	192,000	2,266,840	11.806	4.148	4.134	4.148	4.120	4.190	545,291	4.1571	-0.51%
2011-01-20	0	11.84	11.78	11.84	11.76	11.90	240,000	2,840,000	11.833	4.169	4.148	4.169	4.141	4.190	681,613	4.1666	-0.84%
2011-01-19	0	11.94	11.90	11.94	11.78	11.98	130,000	1,549,400	11.918	4.204	4.190	4.204	4.148	4.218	369,207	4.1966	-0.17%
2011-01-18	0	11.96	11.90	11.98	11.94	11.98	167,240	1,999,655	11.957	4.211	4.190	4.218	4.204	4.218	474,971	4.2101	0.50%
2011-01-17	0	11.90	11.80	11.90	11.70	11.96	726,000	8,537,120	11.759	4.190	4.155	4.190	4.120	4.211	2,061,880	4.1405	0.17%
2011-01-14	0	11.88	11.72	11.88	11.58	11.90	220,000	2,588,880	11.768	4.183	4.127	4.183	4.077	4.190	624,812	4.1435	2.06%
2011-01-13	0	11.64	11.64	11.70	11.60	11.76	258,400	3,011,592	11.655	4.099	4.099	4.120	4.084	4.141	733,870	4.1037	-0.34%
2011-01-12	0	11.68	11.58	11.70	11.32	11.76	174,000	2,007,760	11.539	4.113	4.077	4.120	3.986	4.141	494,170	4.0629	-0.34%
2011-01-11	0	11.72	11.70	11.76	11.42	11.76	732,000	8,523,920	11.645	4.127	4.120	4.141	4.021	4.141	2,078,920	4.1002	3.72%
2011-01-10	0	11.30	11.30	11.32	11.20	11.30	126,000	1,413,640	11.219	3.979	3.979	3.986	3.944	3.979	357,847	3.9504	0.89%
2011-01-07	0	11.20	11.14	11.20	10.90	11.28	148,000	1,647,160	11.129	3.944	3.922	3.944	3.838	3.972	420,328	3.9187	1.45%
2011-01-06	0	11.04	11.00	11.10	11.00	11.48	124,000	1,384,960	11.169	3.887	3.873	3.908	3.873	4.042	352,167	3.9327	-1.08%
2011-01-05	0	11.16	11.16	11.28	10.80	11.34	617,300	6,864,874	11.121	3.930	3.930	3.972	3.803	3.993	1,753,166	3.9157	5.48%
2011-01-04	0	10.58	10.54	10.60	10.02	10.58	495,200	5,170,440	10.441	3.725	3.711	3.732	3.528	3.725	1,406,395	3.6764	5.80%
2011-01-03	0	10.00	10.00	10.10	9.750	10.08	270,000	2,696,100	9.9856	3.521	3.521	3.556	3.433	3.549	766,815	3.5160	1.01%
2010-12-31	0	9.900	9.940	9.980	9.780	9.980	32,000	313,760	9.8050	3.486	3.500	3.514	3.444	3.514	90,882	3.4524	1.23%
2010-12-30	0	9.780	9.700	9.780	9.660	9.780	68,000	658,560	9.6847	3.444	3.415	3.444	3.401	3.444	193,124	3.4100	-0.20%
2010-12-29	0	9.800	9.700	9.800	9.790	9.800	24,000	235,080	9.7950	3.451	3.415	3.451	3.447	3.451	68,161	3.4489	0.10%
2010-12-28	0	9.790	9.650	9.800	9.800	9.800	6,000	58,800	9.8000	3.447	3.398	3.451	3.451	3.451	17,040	3.4506	0.00%
2010-12-24	0	9.790	9.660	9.790	9.790	9.790	2,000	19,580	9.7900	3.447	3.401	3.447	3.447	3.447	5,680	3.4471	-0.10%
2010-12-23	0	9.800	9.650	9.870	9.740	9.890	14,000	136,960	9.7829	3.451	3.398	3.475	3.430	3.482	39,761	3.4446	0.00%
2010-12-22	0	9.800	9.800	9.850	9.700	9.870	116,000	1,135,280	9.7869	3.451	3.451	3.468	3.415	3.475	329,446	3.4460	0.51%
2010-12-21	0	9.750	9.710	9.790	9.630	9.750	16,000	155,760	9.7350	3.433	3.419	3.447	3.391	3.433	45,441	3.4278	1.14%
2010-12-20	0	9.640	9.620	9.700	9.600	9.760	52,000	502,580	9.6650	3.394	3.387	3.415	3.380	3.437	147,683	3.4031	-1.73%
2010-12-17	0	9.810	9.810	9.850	9.800	9.890	160,000	1,575,380	9.8461	3.454	3.454	3.468	3.451	3.482	454,409	3.4669	-1.01%
2010-12-16	0	9.910	9.900	10.00	9.910	10.08	812,000	8,083,140	9.9546	3.489	3.486	3.521	3.489	3.549	2,306,125	3.5051	-0.90%
2010-12-15	0	10.00	10.06	10.08	9.980	10.22	611,000	6,176,280	10.108	3.521	3.542	3.549	3.514	3.599	1,735,274	3.5593	-0.60%
2010-12-14	0	10.06	10.04	10.06	9.800	10.06	522,000	5,190,360	9.9432	3.542	3.535	3.542	3.451	3.542	1,482,509	3.5011	2.55%
2010-12-13	0	9.810	9.810	9.860	9.590	9.880	726,000	7,116,340	9.8021	3.454	3.454	3.472	3.377	3.479	2,061,880	3.4514	3.05%
2010-12-10	0	9.520	9.460	9.520	9.410	9.570	108,000	1,026,280	9.5026	3.352	3.331	3.352	3.313	3.370	306,726	3.3459	-0.21%
2010-12-09	0	9.540	9.470	9.540	9.500	9.590	88,000	840,500	9.5511	3.359	3.334	3.359	3.345	3.377	249,925	3.3630	0.85%
2010-12-08	0	9.460	9.450	9.480	9.450	9.570	37,280	353,712	9.4880	3.331	3.327	3.338	3.327	3.370	105,877	3.3408	0.53%
2010-12-07	0	9.410	9.410	9.500	9.410	9.460	40,000	377,720	9.4430	3.313	3.313	3.345	3.313	3.331	113,602	3.3249	-1.67%
2010-12-06	0	9.570	9.440	9.570	9.590	9.600	8,000	76,740	9.5925	3.370	3.324	3.370	3.377	3.380	22,720	3.3776	-0.21%
2010-12-03	0	9.590	9.500	9.590	9.500	9.620	98,000	938,180	9.5733	3.377	3.345	3.377	3.345	3.387	278,325	3.3708	1.05%
2010-12-02	0	9.490	9.480	9.500	9.430	9.550	122,000	1,159,500	9.5041	3.341	3.338	3.345	3.320	3.363	346,487	3.3464	0.00%
2010-12-01	0	9.490	9.420	9.490	9.420	9.550	42,000	397,240	9.4581	3.341	3.317	3.341	3.317	3.363	119,282	3.3303	0.21%
2010-11-30	0	9.470	9.460	9.480	9.380	9.480	26,000	245,040	9.4246	3.334	3.331	3.338	3.303	3.338	73,841	3.3185	-0.11%
2010-11-29	0	9.480	9.400	9.480	9.280	9.480	54,000	506,840	9.3859	3.338	3.310	3.338	3.268	3.338	153,363	3.3048	2.05%
2010-11-26	0	9.290	9.290	9.300	9.280	9.350	96,000	894,960	9.3225	3.271	3.271	3.275	3.268	3.292	272,645	3.2825	-1.17%
2010-11-25	0	9.400	9.370	9.400	9.400	9.410	22,000	206,860	9.4027	3.310	3.299	3.310	3.310	3.313	62,481	3.3108	0.11%
2010-11-24	0	9.390	9.330	9.450	-	-	0	0	-	3.306	3.285	3.327	-	-	0	-	0.00%
2010-11-23	0	9.390	9.210	9.390	9.330	9.600	190,000	1,801,320	9.4806	3.306	3.243	3.306	3.285	3.380	539,611	3.3382	-2.19%
2010-11-22	0	9.600	9.600	9.620	9.580	9.640	44,000	423,160	9.6173	3.380	3.380	3.387	3.373	3.394	124,962	3.3863	0.21%
2010-11-19	0	9.580	9.530	9.580	9.500	9.580	80,000	761,100	9.5138	3.373	3.356	3.373	3.345	3.373	227,204	3.3498	-0.21%
2010-11-18	0	9.600	9.550	9.630	9.450	9.620	144,000	1,375,200	9.5500	3.380	3.363	3.391	3.327	3.387	408,968	3.3626	3.11%
2010-11-17	0	9.310	9.250	9.310	9.200	9.470	228,000	2,153,840	9.4467	3.278	3.257	3.278	3.239	3.334	647,533	3.3262	-2.51%
2010-11-16	0	9.550	9.520	9.550	9.450	9.800	288,000	2,760,480	9.5850	3.363	3.352	3.363	3.327	3.451	817,936	3.3749	1.81%
2010-11-15	0	9.380	9.380	9.390	9.330	9.500	95,000	892,720	9.3971	3.303	3.303	3.306	3.285	3.345	269,805	3.3088	0.32%
2010-11-12	0	9.350	9.310	9.360	9.220	9.580	402,000	3,763,040	9.3608	3.292	3.278	3.296	3.246	3.373	1,141,702	3.2960	-2.09%
2010-11-11	0	9.550	9.530	9.550	9.540	9.660	154,000	1,477,460	9.5939	3.363	3.356	3.363	3.359	3.401	437,369	3.3781	0.74%
2010-11-10	0	9.480	9.480	9.550	9.450	9.570	146,000	1,387,220	9.5015	3.338	3.338	3.363	3.327	3.370	414,648	3.3455	0.32%
2010-11-09	0	9.450	9.450	9.500	9.420	9.500	82,000	777,300	9.4793	3.327	3.327	3.345	3.317	3.345	232,885	3.3377	-0.74%
2010-11-08	0	9.520	9.520	9.580	9.400	9.600	272,000	2,589,320	9.5196	3.352	3.352	3.373	3.310	3.380	772,495	3.3519	0.95%
2010-11-05	0	9.430	9.360	9.470	9.300	9.430	320,000	3,004,540	9.3892	3.320	3.296	3.334	3.275	3.320	908,818	3.3060	1.84%
2010-11-04	0	9.260	9.260	9.270	9.050	9.270	326,000	3,000,940	9.2053	3.260	3.260	3.264	3.187	3.264	925,858	3.2413	1.42%
2010-11-03	0	9.130	9.130	9.150	9.120	9.150	54,000	492,780	9.1256	3.215	3.215	3.222	3.211	3.222	153,363	3.2132	-0.54%
2010-11-02	0	9.180	9.120	9.180	9.120	9.180	22,000	201,100	9.1409	3.232	3.211	3.232	3.211	3.232	62,481	3.2186	0.00%
2010-11-01	0	9.180	9.130	9.180	9.100	9.180	98,000	896,560	9.1486	3.232	3.215	3.232	3.204	3.232	278,325	3.2213	1.32%
2010-10-29	0	9.060	9.010	9.060	9.000	9.060	112,000	1,010,700	9.0241	3.190	3.172	3.190	3.169	3.190	318,086	3.1774	-0.22%
2010-10-28	0	9.080	9.030	9.080	9.020	9.120	56,000	506,540	9.0454	3.197	3.180	3.197	3.176	3.211	159,043	3.1849	0.67%
2010-10-27	0	9.020	9.020	9.030	9.000	9.040	84,000	757,440	9.0171	3.176	3.176	3.180	3.169	3.183	238,565	3.1750	-0.22%
2010-10-26	0	9.040	9.030	9.060	9.040	9.100	40,000	362,860	9.0715	3.183	3.180	3.190	3.183	3.204	113,602	3.1941	-0.66%
2010-10-25	0	9.100	9.040	9.130	8.980	9.100	120,000	1,083,180	9.0265	3.204	3.183	3.215	3.162	3.204	340,807	3.1783	1.11%
2010-10-22	0	9.000	9.000	9.040	8.970	9.050	117,000	1,053,820	9.0070	3.169	3.169	3.183	3.158	3.187	332,286	3.1714	-0.66%
2010-10-21	0	9.060	9.020	9.100	9.000	9.060	96,000	866,860	9.0298	3.190	3.176	3.204	3.169	3.190	272,645	3.1794	0.67%
2010-10-20	0	9.000	9.000	9.040	8.980	9.090	352,000	3,167,480	8.9985	3.169	3.169	3.183	3.162	3.201	999,699	3.1684	-1.10%
2010-10-19	0	9.100	9.090	9.110	9.100	9.150	72,000	655,880	9.1094	3.204	3.201	3.208	3.204	3.222	204,484	3.2075	0.11%
2010-10-18	0	9.090	9.090	9.120	9.080	9.180	146,000	1,328,460	9.0990	3.201	3.201	3.211	3.197	3.232	414,648	3.2038	-0.76%
2010-10-15	0	9.160	9.160	9.180	9.080	9.190	56,000	508,920	9.0879	3.225	3.225	3.232	3.197	3.236	159,043	3.1999	-0.33%
2010-10-14	0	9.190	9.170	9.190	9.160	9.190	114,640	1,051,744	9.1743	3.236	3.229	3.236	3.225	3.236	325,584	3.2303	0.66%
2010-10-13	0	9.130	9.150	9.180	9.110	9.220	14,000	128,860	9.2043	3.215	3.222	3.232	3.208	3.246	39,761	3.2409	0.33%
2010-10-12	0	9.100	9.100	9.120	9.080	9.120	52,000	473,200	9.1000	3.204	3.204	3.211	3.197	3.211	147,683	3.2042	-0.76%
2010-10-11	0	9.170	9.160	9.180	9.140	9.200	90,000	824,620	9.1624	3.229	3.225	3.232	3.218	3.239	255,605	3.2262	0.22%
2010-10-08	0	9.150	9.140	9.160	9.140	9.200	137,560	1,260,422	9.1627	3.222	3.218	3.225	3.218	3.239	390,678	3.2262	0.77%
2010-10-07	0	9.080	9.080	9.180	9.080	9.190	80,000	728,820	9.1103	3.197	3.197	3.232	3.197	3.236	227,204	3.2078	-1.30%
2010-10-06	0	9.200	9.180	9.200	9.170	9.300	152,000	1,402,820	9.2291	3.239	3.232	3.239	3.229	3.275	431,688	3.2496	0.33%
2010-10-05	0	9.170	9.160	9.170	9.130	9.250	80,000	733,780	9.1723	3.229	3.225	3.229	3.215	3.257	227,204	3.2296	0.00%
2010-10-04	0	9.170	9.130	9.170	9.120	9.250	196,000	1,797,180	9.1693	3.229	3.215	3.229	3.211	3.257	556,651	3.2286	0.66%
2010-09-30	0	9.110	9.100	9.120	9.080	9.130	150,000	1,367,320	9.1155	3.208	3.204	3.211	3.197	3.215	426,008	3.2096	-0.22%
2010-09-29	0	9.130	9.120	9.130	9.060	9.170	136,000	1,240,120	9.1185	3.215	3.211	3.215	3.190	3.229	386,248	3.2107	1.44%
2010-09-28	0	9.000	9.010	9.090	9.000	9.130	66,000	598,280	9.0648	3.169	3.172	3.201	3.169	3.215	187,444	3.1918	-1.42%
2010-09-27	0	9.130	9.100	9.140	9.040	9.180	126,000	1,150,000	9.1270	3.215	3.204	3.218	3.183	3.232	357,847	3.2137	1.56%
2010-09-24	0	8.990	9.000	9.030	8.970	9.030	44,000	396,280	9.0064	3.165	3.169	3.180	3.158	3.180	124,962	3.1712	0.22%
2010-09-22	0	8.970	8.970	8.980	8.880	8.990	44,000	393,600	8.9455	3.158	3.158	3.162	3.127	3.165	124,962	3.1497	0.22%
2010-09-21	0	8.950	8.890	8.980	8.880	9.000	66,000	590,000	8.9394	3.151	3.130	3.162	3.127	3.169	187,444	3.1476	0.79%
2010-09-20	0	8.880	8.870	8.930	8.880	8.980	74,000	659,620	8.9138	3.127	3.123	3.144	3.127	3.162	210,164	3.1386	0.00%
2010-09-17	0	8.880	8.820	8.900	8.720	8.880	102,000	898,880	8.8125	3.127	3.106	3.134	3.070	3.127	289,686	3.1029	1.14%
2010-09-16	0	8.780	8.760	8.820	8.750	8.840	83,000	730,000	8.7952	3.091	3.084	3.106	3.081	3.113	235,725	3.0968	0.57%
2010-09-15	0	8.830	8.830	8.840	8.790	8.980	676,000	5,992,440	8.8646	3.074	3.074	3.077	3.060	3.126	1,941,869	3.0859	-0.11%
2010-09-14	0	8.840	8.840	8.880	8.790	8.880	328,000	2,891,600	8.8159	3.077	3.077	3.091	3.060	3.091	942,209	3.0690	-0.67%
2010-09-13	0	8.900	8.820	8.900	8.780	8.900	158,000	1,389,740	8.7958	3.098	3.070	3.098	3.056	3.098	453,869	3.0620	1.48%
2010-09-10	0	8.770	8.750	8.800	8.720	8.780	112,000	981,200	8.7607	3.053	3.046	3.063	3.036	3.056	321,730	3.0498	0.34%
2010-09-09	0	8.740	8.740	8.780	8.730	8.800	174,000	1,527,660	8.7797	3.043	3.043	3.056	3.039	3.063	499,830	3.0564	0.00%
2010-09-08	0	8.740	8.730	8.790	8.720	8.850	66,000	578,260	8.7615	3.043	3.039	3.060	3.036	3.081	189,591	3.0500	-0.68%
2010-09-07	0	8.800	8.800	8.830	8.780	8.800	8,000	70,360	8.7950	3.063	3.063	3.074	3.056	3.063	22,981	3.0617	0.00%
2010-09-06	0	8.800	8.720	8.800	8.700	8.800	116,000	1,015,420	8.7536	3.063	3.036	3.063	3.029	3.063	333,220	3.0473	1.38%
2010-09-03	0	8.680	8.670	8.720	8.680	8.750	204,000	1,775,200	8.7020	3.022	3.018	3.036	3.022	3.046	586,008	3.0293	-0.46%
2010-09-02	0	8.720	8.720	8.750	8.700	8.700	34,000	295,800	8.7000	3.036	3.036	3.046	3.029	3.029	97,668	3.0286	1.28%
2010-09-01	0	8.610	8.610	8.700	8.560	8.650	164,000	1,415,440	8.6307	2.997	2.997	3.029	2.980	3.011	471,104	3.0045	-0.46%
2010-08-31	0	8.650	8.600	8.710	8.650	8.700	82,000	712,220	8.6856	3.011	2.994	3.032	3.011	3.029	235,552	3.0236	-0.57%
2010-08-30	0	8.700	8.660	8.750	8.700	8.710	92,000	800,960	8.7061	3.029	3.015	3.046	3.029	3.032	264,278	3.0307	-0.11%
2010-08-27	0	8.710	8.660	8.750	8.680	8.850	132,000	1,150,540	8.7162	3.032	3.015	3.046	3.022	3.081	379,182	3.0343	-0.68%
2010-08-26	0	8.770	8.770	8.800	8.700	8.750	74,000	644,240	8.7059	3.053	3.053	3.063	3.029	3.046	212,571	3.0307	0.23%
2010-08-25	0	8.750	8.750	8.800	8.710	8.740	62,000	541,020	8.7261	3.046	3.046	3.063	3.032	3.043	178,100	3.0377	-0.91%
2010-08-24	0	8.830	8.800	8.840	8.740	8.830	66,000	579,800	8.7848	3.074	3.063	3.077	3.043	3.074	189,591	3.0582	0.68%
2010-08-23	0	8.770	8.770	8.850	8.750	8.850	198,000	1,741,300	8.7944	3.053	3.053	3.081	3.046	3.081	568,772	3.0615	-0.68%
2010-08-20	0	8.830	8.830	8.850	8.760	8.830	64,000	561,860	8.7791	3.074	3.074	3.081	3.050	3.074	183,846	3.0562	0.00%
2010-08-19	0	8.830	8.830	8.880	8.790	8.880	138,000	1,217,620	8.8233	3.074	3.074	3.091	3.060	3.091	396,417	3.0716	-0.45%
2010-08-18	0	8.870	8.830	8.890	8.830	8.930	126,000	1,116,940	8.8646	3.088	3.074	3.095	3.074	3.109	361,946	3.0859	-0.56%
2010-08-17	0	8.920	8.920	8.930	8.920	9.000	34,000	303,880	8.9376	3.105	3.105	3.109	3.105	3.133	97,668	3.1114	0.11%
2010-08-16	0	8.910	8.910	8.940	8.910	9.030	216,000	1,934,660	8.9568	3.102	3.102	3.112	3.102	3.144	620,479	3.1180	-1.87%
2010-08-13	0	9.080	9.080	9.130	9.060	9.110	82,000	745,080	9.0863	3.161	3.161	3.178	3.154	3.171	235,552	3.1631	0.00%
2010-08-12	0	9.080	9.080	9.150	9.030	9.100	254,000	2,298,220	9.0481	3.161	3.161	3.185	3.144	3.168	729,637	3.1498	-0.22%
2010-08-11	0	9.100	9.100	9.130	9.100	9.260	164,000	1,501,760	9.1571	3.168	3.168	3.178	3.168	3.224	471,104	3.1877	-0.11%
2010-08-10	0	9.110	9.100	9.110	9.100	9.230	116,000	1,063,000	9.1638	3.171	3.168	3.171	3.168	3.213	333,220	3.1901	0.11%
2010-08-09	0	9.100	9.080	9.120	9.040	9.150	162,000	1,471,900	9.0858	3.168	3.161	3.175	3.147	3.185	465,359	3.1629	0.44%
2010-08-06	0	9.060	9.040	9.090	9.010	9.120	130,580	1,180,931	9.0437	3.154	3.147	3.164	3.137	3.175	375,102	3.1483	0.55%
2010-08-05	0	9.010	9.010	9.020	9.010	9.050	92,321	833,685	9.0303	3.137	3.137	3.140	3.137	3.150	265,200	3.1436	-0.44%
2010-08-04	0	9.050	9.040	9.050	9.020	9.070	270,000	2,443,140	9.0487	3.150	3.147	3.150	3.140	3.157	775,599	3.1500	-0.55%
2010-08-03	0	9.100	9.100	9.150	9.050	9.330	460,000	4,192,560	9.1143	3.168	3.168	3.185	3.150	3.248	1,321,390	3.1728	-2.15%
2010-08-02	0	9.300	9.300	9.340	9.050	9.460	562,580	5,174,790	9.1983	3.237	3.237	3.251	3.150	3.293	1,616,060	3.2021	0.54%
2010-07-30	0	9.250	9.230	9.270	8.680	9.290	1,392,000	12,697,720	9.1219	3.220	3.213	3.227	3.022	3.234	3,998,642	3.1755	9.08%
2010-07-29	0	8.480	8.440	8.480	8.320	8.590	214,000	1,819,100	8.5005	2.952	2.938	2.952	2.896	2.990	614,734	2.9592	1.92%
2010-07-28	0	8.320	8.300	8.350	8.300	8.350	96,000	798,340	8.3160	2.896	2.889	2.907	2.889	2.907	275,768	2.8950	1.46%
2010-07-27	0	8.200	8.180	8.210	8.200	8.200	26,000	213,200	8.2000	2.855	2.848	2.858	2.855	2.855	74,687	2.8546	0.61%
2010-07-26	0	8.150	8.150	8.200	8.150	8.180	40,480	330,428	8.1627	2.837	2.837	2.855	2.837	2.848	116,282	2.8416	-0.12%
2010-07-23	0	8.160	8.160	8.250	8.160	8.380	64,000	525,620	8.2128	2.841	2.841	2.872	2.841	2.917	183,846	2.8590	-0.24%
2010-07-22	0	8.180	8.150	8.190	8.150	8.180	68,000	554,400	8.1529	2.848	2.837	2.851	2.837	2.848	195,336	2.8382	0.37%
2010-07-21	0	8.150	8.150	8.180	8.100	8.150	56,000	454,880	8.1229	2.837	2.837	2.848	2.820	2.837	160,865	2.8277	1.24%
2010-07-20	0	8.050	8.020	8.110	8.020	8.100	84,000	676,720	8.0562	2.802	2.792	2.823	2.792	2.820	241,297	2.8045	0.00%
2010-07-19	0	8.050	8.050	8.100	8.050	8.100	51,000	412,650	8.0912	2.802	2.802	2.820	2.802	2.820	146,502	2.8167	-0.62%
2010-07-16	0	8.100	8.030	8.100	8.010	8.100	52,000	420,800	8.0923	2.820	2.795	2.820	2.788	2.820	149,375	2.8171	0.00%
2010-07-15	0	8.100	8.000	8.100	7.980	8.100	78,000	628,880	8.0626	2.820	2.785	2.820	2.778	2.820	224,062	2.8067	-0.74%
2010-07-14	0	8.160	8.050	8.160	8.020	8.160	30,000	243,660	8.1220	2.841	2.802	2.841	2.792	2.841	86,178	2.8274	0.74%
2010-07-13	0	8.100	8.050	8.100	8.060	8.100	58,000	467,960	8.0683	2.820	2.802	2.820	2.806	2.820	166,610	2.8087	0.50%
2010-07-12	0	8.060	8.010	8.060	8.060	8.130	14,000	113,120	8.0800	2.806	2.788	2.806	2.806	2.830	40,216	2.8128	-0.37%
2010-07-09	0	8.090	8.030	8.130	8.090	8.090	8,000	64,760	8.0950	2.816	2.795	2.830	2.816	2.816	22,981	2.8180	1.76%
2010-07-08	0	7.950	7.950	8.080	7.920	7.980	30,000	238,060	7.9353	2.768	2.768	2.813	2.757	2.778	86,178	2.7624	-0.63%
2010-07-07	0	8.000	7.910	8.000	7.910	8.080	80,000	643,240	8.0405	2.785	2.754	2.785	2.754	2.813	229,807	2.7990	-0.99%
2010-07-06	0	8.080	7.890	8.080	7.810	8.080	64,000	510,340	7.9741	2.813	2.747	2.813	2.719	2.813	183,846	2.7759	2.02%
2010-07-05	0	7.920	7.920	7.990	7.900	7.920	18,000	142,400	7.9111	2.757	2.757	2.781	2.750	2.757	51,707	2.7540	-0.75%
2010-07-02	0	7.980	7.900	7.980	7.900	8.050	156,000	1,247,360	7.9959	2.778	2.750	2.778	2.750	2.802	448,124	2.7835	-1.24%
2010-06-30	0	8.080	8.050	8.080	7.960	8.080	44,000	354,180	8.0495	2.813	2.802	2.813	2.771	2.813	126,394	2.8022	0.00%
2010-06-29	0	8.080	8.020	8.080	8.100	8.150	58,000	470,200	8.1069	2.813	2.792	2.813	2.820	2.837	166,610	2.8222	-1.46%
2010-06-28	0	8.200	8.150	8.250	8.200	8.300	70,000	576,580	8.2369	2.855	2.837	2.872	2.855	2.889	201,081	2.8674	-0.61%
2010-06-25	0	8.250	8.250	8.280	8.100	8.290	36,000	295,680	8.2133	2.872	2.872	2.882	2.820	2.886	103,413	2.8592	-0.60%
2010-06-24	0	8.300	8.200	8.300	8.150	8.300	62,000	509,020	8.2100	2.889	2.855	2.889	2.837	2.889	178,100	2.8581	1.34%
2010-06-23	0	8.190	8.120	8.200	8.080	8.230	56,000	456,280	8.1479	2.851	2.827	2.855	2.813	2.865	160,865	2.8364	-0.73%
2010-06-22	0	8.250	7.920	8.250	7.930	8.250	116,000	933,800	8.0500	2.872	2.757	2.872	2.761	2.872	333,220	2.8024	4.04%
2010-06-21	0	7.930	7.900	7.930	7.760	7.930	126,000	989,360	7.8521	2.761	2.750	2.761	2.701	2.761	361,946	2.7334	2.06%
2010-06-18	0	7.770	7.760	7.820	7.750	7.900	71,000	551,970	7.7742	2.705	2.701	2.722	2.698	2.750	203,954	2.7063	-0.38%
2010-06-17	0	7.800	7.760	7.800	7.740	7.800	16,000	124,100	7.7563	2.715	2.701	2.715	2.694	2.715	45,961	2.7001	0.91%
2010-06-15	0	7.730	7.720	7.780	7.700	7.730	32,000	247,280	7.7275	2.691	2.687	2.708	2.681	2.691	91,923	2.6901	-0.90%
2010-06-14	0	7.800	7.770	7.870	7.660	7.830	142,000	1,103,720	7.7727	2.715	2.705	2.740	2.667	2.726	407,907	2.7058	0.65%
2010-06-11	0	7.750	7.750	7.800	7.750	7.800	66,660	518,649	7.7805	2.698	2.698	2.715	2.698	2.715	191,487	2.7085	0.26%
2010-06-10	0	7.730	7.730	7.740	7.730	7.730	30,000	231,900	7.7300	2.691	2.691	2.694	2.691	2.691	86,178	2.6910	0.00%
2010-06-09	0	7.730	7.690	7.770	7.680	7.770	64,000	492,280	7.6919	2.691	2.677	2.705	2.674	2.705	183,846	2.6777	0.39%
2010-06-08	0	7.700	7.630	7.700	7.610	7.700	77,000	589,190	7.6518	2.681	2.656	2.681	2.649	2.681	221,189	2.6637	0.00%
2010-06-07	0	7.700	7.650	7.750	7.500	7.750	74,000	566,420	7.6543	2.681	2.663	2.698	2.611	2.698	212,571	2.6646	-3.02%
2010-06-04	0	7.940	7.900	7.950	7.850	7.940	76,000	599,980	7.8945	2.764	2.750	2.768	2.733	2.764	218,317	2.7482	0.51%
2010-06-03	0	7.900	7.900	7.920	7.800	7.920	178,000	1,403,540	7.8851	2.750	2.750	2.757	2.715	2.757	511,321	2.7449	2.33%
2010-06-02	0	7.720	7.720	7.740	7.610	7.720	132,000	1,017,000	7.7045	2.687	2.687	2.694	2.649	2.687	379,182	2.6821	0.78%
2010-06-01	0	7.660	7.650	7.720	7.570	7.750	22,000	168,400	7.6545	2.667	2.663	2.687	2.635	2.698	63,197	2.6647	-0.52%
2010-05-31	0	7.700	7.630	7.720	7.660	7.750	24,000	184,820	7.7008	2.681	2.656	2.687	2.667	2.698	68,942	2.6808	-0.65%
2010-05-28	0	7.750	7.870	7.920	7.700	8.050	100,000	783,280	7.8328	2.698	2.740	2.757	2.681	2.802	287,259	2.7267	0.65%
2010-05-27	0	7.700	7.600	7.760	7.420	7.700	56,000	421,480	7.5264	2.681	2.646	2.701	2.583	2.681	160,865	2.6201	3.77%
2010-05-26	0	7.420	7.410	7.420	7.400	7.570	191,000	1,423,650	7.4537	2.583	2.580	2.583	2.576	2.635	548,664	2.5948	-0.54%
2010-05-25	0	7.460	7.360	7.460	7.360	7.650	158,000	1,189,980	7.5315	2.597	2.562	2.597	2.562	2.663	453,869	2.6219	-3.87%
2010-05-24	0	7.760	7.720	7.770	7.710	7.800	170,000	1,316,020	7.7413	2.701	2.687	2.705	2.684	2.715	488,340	2.6949	1.97%
2010-05-20	0	7.610	7.700	7.770	7.570	7.940	290,000	2,233,740	7.7026	2.649	2.681	2.705	2.635	2.764	833,050	2.6814	-4.28%
2010-05-19	0	7.950	7.900	7.950	7.910	8.000	94,400	752,420	7.9706	2.768	2.750	2.768	2.754	2.785	271,172	2.7747	-1.36%
2010-05-18	0	8.060	8.060	8.080	8.000	8.100	32,000	258,400	8.0750	2.806	2.806	2.813	2.785	2.820	91,923	2.8111	-0.98%
2010-05-17	0	8.140	7.970	8.140	7.970	8.140	82,000	660,400	8.0537	2.834	2.775	2.834	2.775	2.834	235,552	2.8036	-0.97%
2010-05-14	0	8.220	8.200	8.230	8.190	8.230	60,000	492,800	8.2133	2.862	2.855	2.865	2.851	2.865	172,355	2.8592	-0.12%
2010-05-13	0	8.230	8.210	8.230	8.100	8.300	78,000	639,720	8.2015	2.865	2.858	2.865	2.820	2.889	224,062	2.8551	1.11%
2010-05-12	0	8.140	8.110	8.140	8.140	8.200	72,580	592,283	8.1604	2.834	2.823	2.834	2.834	2.855	208,492	2.8408	-0.85%
2010-05-11	0	8.210	8.200	8.250	8.180	8.340	82,000	675,340	8.2359	2.858	2.855	2.872	2.848	2.903	235,552	2.8671	-1.08%
2010-05-10	0	8.300	8.170	8.300	8.100	8.300	113,600	928,360	8.1722	2.889	2.844	2.889	2.820	2.889	326,326	2.8449	2.85%
2010-05-07	0	8.070	8.060	8.090	8.060	8.150	186,000	1,508,500	8.1102	2.809	2.806	2.816	2.806	2.837	534,301	2.8233	-1.94%
2010-05-06	0	8.230	8.200	8.230	8.090	8.380	214,000	1,748,220	8.1693	2.865	2.855	2.865	2.816	2.917	614,734	2.8439	-1.91%
2010-05-05	0	8.390	8.330	8.390	8.300	8.460	264,000	2,209,700	8.3701	2.921	2.900	2.921	2.889	2.945	758,363	2.9138	-1.99%
2010-05-04	0	8.560	8.540	8.580	8.500	8.600	114,000	977,900	8.5781	2.980	2.973	2.987	2.959	2.994	327,475	2.9862	-0.23%
2010-05-03	0	8.580	8.540	8.600	8.420	8.580	14,000	118,200	8.4429	2.987	2.973	2.994	2.931	2.987	40,216	2.9391	-0.81%
2010-04-30	0	8.650	8.610	8.650	8.410	8.650	220,000	1,888,520	8.5842	3.011	2.997	3.011	2.928	3.011	631,969	2.9883	2.49%
2010-04-29	0	8.440	8.430	8.440	8.440	8.600	186,200	1,585,310	8.5140	2.938	2.935	2.938	2.938	2.994	534,876	2.9639	-1.86%
2010-04-28	0	8.600	8.580	8.600	8.600	8.760	230,000	1,991,580	8.6590	2.994	2.987	2.994	2.994	3.050	660,695	3.0144	-1.83%
2010-04-27	0	8.760	8.700	8.760	8.760	8.830	160,000	1,408,240	8.8015	3.050	3.029	3.050	3.050	3.074	459,614	3.0640	-0.79%
2010-04-26	0	8.830	8.800	8.850	8.700	8.880	234,580	2,066,180	8.8080	3.074	3.063	3.081	3.029	3.091	673,852	3.0662	0.57%
2010-04-23	0	8.780	8.710	8.780	8.700	8.880	600,000	5,314,220	8.8570	3.056	3.032	3.056	3.029	3.091	1,723,552	3.0833	-0.23%
2010-04-22	0	8.800	8.750	8.830	8.720	8.900	104,000	919,940	8.8456	3.063	3.046	3.074	3.036	3.098	298,749	3.0793	-1.12%
2010-04-21	0	8.900	8.890	8.910	8.850	8.960	326,000	2,898,640	8.8915	3.098	3.095	3.102	3.081	3.119	936,463	3.0953	0.23%
2010-04-20	0	8.880	8.880	8.920	8.630	8.960	486,000	4,289,980	8.8271	3.091	3.091	3.105	3.004	3.119	1,396,077	3.0729	3.26%
2010-04-19	0	8.600	8.580	8.620	8.520	8.770	642,580	5,532,393	8.6097	2.994	2.987	3.001	2.966	3.053	1,845,867	2.9972	1.90%
2010-04-16	0	8.540	8.500	8.550	8.450	8.630	354,580	3,036,192	8.5628	2.938	2.924	2.942	2.907	2.969	1,030,630	2.9460	-1.50%
2010-04-15	0	8.670	8.660	8.690	8.650	8.890	272,000	2,385,320	8.7696	2.983	2.979	2.990	2.976	3.059	790,601	3.0171	-0.34%
2010-04-14	0	8.700	8.640	8.700	8.230	8.750	672,000	5,709,640	8.4965	2.993	2.973	2.993	2.831	3.010	1,953,251	2.9231	6.10%
2010-04-13	0	8.200	8.200	8.230	8.110	8.240	264,000	2,161,600	8.1879	2.821	2.821	2.831	2.790	2.835	767,348	2.8170	0.61%
2010-04-12	0	8.150	8.120	8.150	8.040	8.220	380,000	3,095,360	8.1457	2.804	2.794	2.804	2.766	2.828	1,104,517	2.8025	1.75%
2010-04-09	0	8.010	8.010	8.030	7.890	8.020	256,000	2,038,660	7.9635	2.756	2.756	2.763	2.714	2.759	744,095	2.7398	2.82%
2010-04-08	0	7.790	7.790	7.820	7.760	7.890	180,000	1,404,720	7.8040	2.680	2.680	2.690	2.670	2.714	523,192	2.6849	-0.13%
2010-04-07	0	7.800	7.790	7.800	7.730	7.810	190,000	1,478,340	7.7807	2.684	2.680	2.684	2.659	2.687	552,258	2.6769	1.17%
2010-04-01	0	7.710	7.710	7.720	7.700	7.720	20,000	154,160	7.7080	2.653	2.653	2.656	2.649	2.656	58,132	2.6519	-0.13%
2010-03-31	0	7.720	7.710	7.730	7.700	7.720	56,000	431,900	7.7125	2.656	2.653	2.659	2.649	2.656	162,771	2.6534	0.00%
2010-03-30	0	7.720	7.720	7.730	7.710	7.720	94,000	725,440	7.7174	2.656	2.656	2.659	2.653	2.656	273,223	2.6551	0.00%
2010-03-29	0	7.720	7.710	7.730	7.700	7.730	116,000	895,320	7.7183	2.656	2.653	2.659	2.649	2.659	337,168	2.6554	0.52%
2010-03-26	0	7.680	7.660	7.700	7.630	7.680	228,000	1,744,580	7.6517	2.642	2.635	2.649	2.625	2.642	662,710	2.6325	0.66%
2010-03-25	0	7.630	7.620	7.630	7.620	7.640	98,000	747,620	7.6288	2.625	2.622	2.625	2.622	2.628	284,849	2.6246	-0.26%
2010-03-24	0	7.650	7.640	7.650	7.640	7.670	138,000	1,056,360	7.6548	2.632	2.628	2.632	2.628	2.639	401,114	2.6336	0.26%
2010-03-23	0	7.630	7.630	7.660	7.600	7.650	56,000	427,380	7.6318	2.625	2.625	2.635	2.615	2.632	162,771	2.6257	-0.26%
2010-03-22	0	7.650	7.650	7.670	7.590	7.700	116,000	885,660	7.6350	2.632	2.632	2.639	2.611	2.649	337,168	2.6268	-1.16%
2010-03-19	0	7.740	7.730	7.750	7.730	7.760	176,000	1,362,900	7.7438	2.663	2.659	2.666	2.659	2.670	511,566	2.6642	0.52%
2010-03-18	0	7.700	7.670	7.700	7.670	7.830	30,000	231,700	7.7233	2.649	2.639	2.649	2.639	2.694	87,199	2.6572	-0.77%
2010-03-17	0	7.760	7.700	7.770	7.660	7.780	198,000	1,530,500	7.7298	2.670	2.649	2.673	2.635	2.677	575,511	2.6594	1.44%
2010-03-16	0	7.650	7.650	7.660	7.610	7.610	10,000	76,100	7.6100	2.632	2.632	2.635	2.618	2.618	29,066	2.6182	-1.29%
2010-03-15	0	7.750	7.640	7.750	7.600	7.750	52,000	398,360	7.6608	2.666	2.628	2.666	2.615	2.666	151,144	2.6356	0.65%
2010-03-12	0	7.700	7.640	7.740	7.570	7.740	114,000	870,440	7.6354	2.649	2.628	2.663	2.604	2.663	331,355	2.6269	0.79%
2010-03-11	0	7.640	7.580	7.640	7.540	7.640	92,000	699,600	7.6043	2.628	2.608	2.628	2.594	2.628	267,409	2.6162	1.73%
2010-03-10	0	7.510	7.490	7.520	7.400	7.580	86,000	645,760	7.5088	2.584	2.577	2.587	2.546	2.608	249,970	2.5834	1.49%
2010-03-09	0	7.400	7.400	7.450	7.400	7.400	10,200	75,460	7.3980	2.546	2.546	2.563	2.546	2.546	29,648	2.5452	-0.67%
2010-03-08	0	7.450	7.440	7.460	7.440	7.460	44,000	327,840	7.4509	2.563	2.560	2.567	2.560	2.567	127,891	2.5634	0.13%
2010-03-05	0	7.440	7.380	7.450	7.400	7.440	54,000	400,460	7.4159	2.560	2.539	2.563	2.546	2.560	156,958	2.5514	0.27%
2010-03-04	0	7.420	7.410	7.420	7.390	7.570	262,000	1,946,920	7.4310	2.553	2.549	2.553	2.542	2.604	761,535	2.5566	0.41%
2010-03-03	0	7.390	7.300	7.390	7.170	7.390	72,000	527,400	7.3250	2.542	2.512	2.542	2.467	2.542	209,277	2.5201	0.54%
2010-03-02	0	7.350	7.240	7.360	7.330	7.360	38,000	279,320	7.3505	2.529	2.491	2.532	2.522	2.532	110,452	2.5289	-0.68%
2010-03-01	0	7.400	7.340	7.400	7.330	7.410	38,000	279,900	7.3658	2.546	2.525	2.546	2.522	2.549	110,452	2.5341	0.95%
2010-02-26	0	7.330	7.160	7.330	7.330	7.330	52,200	382,626	7.3300	2.522	2.463	2.522	2.522	2.522	151,726	2.5218	1.24%
2010-02-25	0	7.240	7.140	7.250	7.150	7.240	58,000	416,000	7.1724	2.491	2.456	2.494	2.460	2.491	168,584	2.4676	0.98%
2010-02-24	0	7.170	7.160	7.200	7.040	7.200	8,000	57,220	7.1525	2.467	2.463	2.477	2.422	2.477	23,253	2.4608	0.28%
2010-02-23	0	7.150	7.150	7.190	7.020	7.200	26,000	186,080	7.1569	2.460	2.460	2.474	2.415	2.477	75,572	2.4623	0.14%
2010-02-22	0	7.140	7.140	7.180	7.110	7.180	94,000	672,180	7.1509	2.456	2.456	2.470	2.446	2.470	273,223	2.4602	0.56%
2010-02-19	0	7.100	7.030	7.150	7.020	7.150	44,000	311,280	7.0745	2.443	2.419	2.460	2.415	2.460	127,891	2.4339	-0.98%
2010-02-18	0	7.170	7.170	7.180	7.110	7.210	46,000	329,860	7.1709	2.467	2.467	2.470	2.446	2.481	133,705	2.4671	-0.55%
2010-02-17	0	7.210	7.210	7.270	7.050	7.310	62,000	444,280	7.1658	2.481	2.481	2.501	2.425	2.515	180,211	2.4653	-1.23%
2010-02-12	0	7.300	7.110	7.400	7.050	7.400	64,000	457,780	7.1528	2.512	2.446	2.546	2.425	2.546	186,024	2.4609	3.11%
2010-02-11	0	7.080	7.060	7.130	7.010	7.080	30,000	210,660	7.0220	2.436	2.429	2.453	2.412	2.436	87,199	2.4159	1.00%
2010-02-10	0	7.010	7.010	7.100	6.950	7.000	28,000	195,460	6.9807	2.412	2.412	2.443	2.391	2.408	81,385	2.4017	0.14%
2010-02-09	0	7.000	6.980	7.050	6.930	7.000	72,000	503,180	6.9886	2.408	2.401	2.425	2.384	2.408	209,277	2.4044	-1.13%
2010-02-08	0	7.080	7.080	7.120	-	-	0	0	-	2.436	2.436	2.450	-	-	0	-	0.57%
2010-02-05	0	7.040	7.000	7.100	7.010	7.040	12,000	84,180	7.0150	2.422	2.408	2.443	2.412	2.422	34,879	2.4135	-1.81%
2010-02-04	0	7.170	7.100	7.270	-	-	0	0	-	2.467	2.443	2.501	-	-	0	-	0.00%
2010-02-03	0	7.170	7.140	7.230	6.950	7.170	46,000	327,880	7.1278	2.467	2.456	2.487	2.391	2.467	133,705	2.4523	0.42%
2010-02-02	0	7.140	7.140	7.200	7.060	7.130	16,000	113,800	7.1125	2.456	2.456	2.477	2.429	2.453	46,506	2.4470	0.14%
2010-02-01	0	7.130	7.050	7.160	7.040	7.130	100,000	705,420	7.0542	2.453	2.425	2.463	2.422	2.453	290,662	2.4269	1.28%
2010-01-29	0	7.040	7.030	7.170	7.040	7.100	52,000	368,460	7.0858	2.422	2.419	2.467	2.422	2.443	151,144	2.4378	-0.85%
2010-01-28	0	7.100	7.100	7.200	7.050	7.200	138,000	984,760	7.1359	2.443	2.443	2.477	2.425	2.477	401,114	2.4551	0.00%
2010-01-27	0	7.100	7.100	7.140	7.050	7.300	90,000	642,900	7.1433	2.443	2.443	2.456	2.425	2.512	261,596	2.4576	-0.84%
2010-01-26	0	7.160	7.160	7.190	7.150	7.290	90,000	648,460	7.2051	2.463	2.463	2.474	2.460	2.508	261,596	2.4789	-1.78%
2010-01-25	0	7.290	7.290	7.380	7.290	7.410	182,200	1,337,842	7.3427	2.508	2.508	2.539	2.508	2.549	529,587	2.5262	-2.80%
2010-01-22	0	7.500	7.480	7.560	7.350	7.600	164,000	1,217,260	7.4223	2.580	2.573	2.601	2.529	2.615	476,686	2.5536	-1.96%
2010-01-21	0	7.650	7.650	7.660	7.650	7.700	392,620	3,005,752	7.6556	2.632	2.632	2.635	2.632	2.649	1,141,198	2.6339	0.00%
2010-01-20	0	7.650	7.650	7.700	7.650	7.670	237,800	1,820,070	7.6538	2.632	2.632	2.649	2.632	2.639	691,195	2.6332	0.00%
2010-01-19	0	7.650	7.650	7.700	7.650	7.680	1,304,200	9,977,776	7.6505	2.632	2.632	2.649	2.632	2.642	3,790,817	2.6321	0.00%
2010-01-18	0	7.650	7.640	7.690	7.630	7.700	116,400	891,756	7.6611	2.632	2.628	2.646	2.625	2.649	338,331	2.6358	0.00%
2010-01-15	0	7.650	7.610	7.740	7.620	7.660	52,000	397,100	7.6365	2.632	2.618	2.663	2.622	2.635	151,144	2.6273	0.00%
2010-01-14	0	7.650	7.650	7.730	7.620	7.660	72,000	550,620	7.6475	2.632	2.632	2.659	2.622	2.635	209,277	2.6311	0.00%
2010-01-13	0	7.650	7.650	7.700	7.600	7.780	92,000	703,180	7.6433	2.632	2.632	2.649	2.615	2.677	267,409	2.6296	-2.42%
2010-01-12	0	7.840	7.710	7.840	7.840	7.850	4,000	31,380	7.8450	2.697	2.653	2.697	2.697	2.701	11,626	2.6990	-0.13%
2010-01-11	0	7.850	7.700	7.870	7.850	7.900	24,000	188,600	7.8583	2.701	2.649	2.708	2.701	2.718	69,759	2.7036	0.77%
2010-01-08	0	7.790	7.680	7.790	7.790	7.790	6,000	46,740	7.7900	2.680	2.642	2.680	2.680	2.680	17,440	2.6801	0.26%
2010-01-07	0	7.770	7.660	7.770	7.650	7.780	36,000	277,980	7.7217	2.673	2.635	2.673	2.632	2.677	104,638	2.6566	0.91%
2010-01-06	0	7.700	7.650	7.700	7.600	7.770	32,000	244,680	7.6463	2.649	2.632	2.649	2.615	2.673	93,012	2.6306	1.45%
2010-01-05	0	7.590	7.680	7.700	7.580	7.680	74,000	561,460	7.5873	2.611	2.642	2.649	2.608	2.642	215,090	2.6103	0.13%
2010-01-04	0	7.580	7.400	7.610	7.500	7.600	32,000	241,800	7.5563	2.608	2.546	2.618	2.580	2.615	93,012	2.5997	0.53%
2009-12-31	0	7.540	7.420	7.540	7.290	7.550	92,000	677,820	7.3676	2.594	2.553	2.594	2.508	2.598	267,409	2.5348	3.01%
2009-12-30	0	7.320	7.320	7.340	7.240	7.250	14,000	101,440	7.2457	2.518	2.518	2.525	2.491	2.494	40,693	2.4928	0.97%
2009-12-29	0	7.250	7.240	7.390	7.190	7.380	100,000	722,480	7.2248	2.494	2.491	2.542	2.474	2.539	290,662	2.4856	-1.76%
2009-12-28	0	7.380	7.280	7.400	-	-	0	0	-	2.539	2.505	2.546	-	-	0	-	0.00%
2009-12-24	0	7.380	7.350	7.380	7.300	7.380	24,000	176,060	7.3358	2.539	2.529	2.539	2.512	2.539	69,759	2.5238	2.22%
2009-12-23	0	7.220	7.180	7.290	7.200	7.220	54,000	389,280	7.2089	2.484	2.470	2.508	2.477	2.484	156,958	2.4802	0.28%
2009-12-22	0	7.200	7.200	7.260	7.180	7.190	16,000	114,980	7.1863	2.477	2.477	2.498	2.470	2.474	46,506	2.4724	0.28%
2009-12-21	0	7.180	7.150	7.180	7.150	7.200	58,000	417,040	7.1903	2.470	2.460	2.470	2.460	2.477	168,584	2.4738	-0.69%
2009-12-18	0	7.230	7.190	7.230	7.000	7.500	466,000	3,325,040	7.1353	2.487	2.474	2.487	2.408	2.580	1,354,486	2.4548	-4.62%
2009-12-17	0	7.580	7.560	7.600	7.580	7.700	70,000	533,660	7.6237	2.608	2.601	2.615	2.608	2.649	203,464	2.6229	-2.19%
2009-12-16	0	7.750	7.700	7.790	7.680	7.750	174,000	1,343,460	7.7210	2.666	2.649	2.680	2.642	2.666	505,752	2.6564	-1.52%
2009-12-15	0	7.870	7.740	7.870	7.680	7.880	48,000	373,700	7.7854	2.708	2.663	2.708	2.642	2.711	139,518	2.6785	0.90%
2009-12-14	0	7.800	7.760	7.800	7.700	7.800	32,000	249,000	7.7813	2.684	2.670	2.684	2.649	2.684	93,012	2.6771	0.65%
2009-12-11	0	7.750	7.740	7.760	7.700	7.820	102,000	790,540	7.7504	2.666	2.663	2.670	2.649	2.690	296,476	2.6665	0.13%
2009-12-10	0	7.740	7.710	7.740	7.680	7.890	190,000	1,468,660	7.7298	2.663	2.653	2.663	2.642	2.714	552,258	2.6594	-1.15%
2009-12-09	0	7.830	7.830	7.840	7.760	7.980	60,000	469,400	7.8233	2.694	2.694	2.697	2.670	2.745	174,397	2.6916	-1.01%
2009-12-08	0	7.910	7.890	7.930	7.900	7.960	106,000	841,100	7.9349	2.721	2.714	2.728	2.718	2.739	308,102	2.7299	0.13%
2009-12-07	0	7.900	7.890	7.980	7.820	7.900	88,000	692,760	7.8723	2.718	2.714	2.745	2.690	2.718	255,783	2.7084	1.02%
2009-12-04	0	7.820	7.800	7.840	7.750	7.820	52,000	404,840	7.7854	2.690	2.684	2.697	2.666	2.690	151,144	2.6785	0.26%
2009-12-03	0	7.800	7.780	7.850	7.760	7.850	52,000	405,380	7.7958	2.684	2.677	2.701	2.670	2.701	151,144	2.6821	-0.13%
2009-12-02	0	7.810	7.800	7.810	7.780	7.880	170,000	1,327,860	7.8109	2.687	2.684	2.687	2.677	2.711	494,126	2.6873	0.00%
2009-12-01	0	7.810	7.770	7.820	7.770	7.850	134,000	1,045,180	7.7999	2.687	2.673	2.690	2.673	2.701	389,487	2.6835	0.13%
2009-11-30	0	7.800	7.780	7.860	7.630	7.890	258,000	1,997,000	7.7403	2.684	2.677	2.704	2.625	2.714	749,909	2.6630	4.00%
2009-11-27	0	7.500	7.470	7.580	7.500	7.790	308,000	2,349,020	7.6267	2.580	2.570	2.608	2.580	2.680	895,240	2.6239	-6.25%
2009-11-26	0	8.000	7.970	8.000	7.980	8.020	142,000	1,134,680	7.9907	2.752	2.742	2.752	2.745	2.759	412,740	2.7491	0.00%
2009-11-25	0	8.000	8.000	8.020	7.960	8.060	72,000	575,300	7.9903	2.752	2.752	2.759	2.739	2.773	209,277	2.7490	0.00%
2009-11-24	0	8.000	7.980	8.050	7.960	8.090	270,000	2,160,700	8.0026	2.752	2.745	2.770	2.739	2.783	784,788	2.7532	-0.25%
2009-11-23	0	8.020	8.000	8.040	7.960	8.040	124,000	991,980	7.9998	2.759	2.752	2.766	2.739	2.766	360,421	2.7523	0.25%
2009-11-20	0	8.000	7.980	8.030	7.960	8.000	14,000	111,820	7.9871	2.752	2.745	2.763	2.739	2.752	40,693	2.7479	0.00%
2009-11-19	0	8.000	8.000	8.020	7.980	8.050	208,000	1,665,980	8.0095	2.752	2.752	2.759	2.745	2.770	604,578	2.7556	0.25%
2009-11-18	0	7.980	7.970	8.040	7.820	8.110	532,000	4,242,240	7.9741	2.745	2.742	2.766	2.690	2.790	1,546,323	2.7434	-0.25%
2009-11-17	0	8.000	7.950	8.000	7.910	8.000	142,119	1,128,521	7.9407	2.752	2.735	2.752	2.721	2.752	413,086	2.7319	0.25%
2009-11-16	0	7.980	7.950	7.980	7.790	7.990	360,000	2,842,080	7.8947	2.745	2.735	2.745	2.680	2.749	1,046,384	2.7161	3.64%
2009-11-13	0	7.700	7.650	7.760	7.560	7.920	106,000	822,740	7.7617	2.649	2.632	2.670	2.601	2.725	308,102	2.6703	-1.91%
2009-11-12	0	7.850	7.820	7.890	7.250	8.000	536,000	4,125,680	7.6972	2.701	2.690	2.714	2.494	2.752	1,557,950	2.6481	9.03%
2009-11-11	0	7.200	7.170	7.200	7.060	7.200	56,000	400,160	7.1457	2.477	2.467	2.477	2.429	2.477	162,771	2.4584	1.27%
2009-11-10	0	7.110	7.110	7.120	7.070	7.140	79,000	562,310	7.1178	2.446	2.446	2.450	2.432	2.456	229,623	2.4488	0.00%
2009-11-09	0	7.110	7.110	7.120	7.060	7.120	108,000	767,620	7.1076	2.446	2.446	2.450	2.429	2.450	313,915	2.4453	1.43%
2009-11-06	0	7.010	7.010	7.050	6.980	7.000	92,000	643,640	6.9961	2.412	2.412	2.425	2.401	2.408	267,409	2.4069	0.72%
2009-11-05	0	6.960	6.940	6.970	6.910	6.980	149,900	1,042,232	6.9528	2.395	2.388	2.398	2.377	2.401	435,703	2.3921	-0.57%
2009-11-04	0	7.000	7.000	7.020	6.960	7.020	88,000	616,160	7.0018	2.408	2.408	2.415	2.395	2.415	255,783	2.4089	0.29%
2009-11-03	0	6.980	6.950	7.000	6.950	7.040	32,000	222,980	6.9681	2.401	2.391	2.408	2.391	2.422	93,012	2.3973	0.58%
2009-11-02	0	6.940	6.940	6.960	6.900	6.950	318,000	2,206,640	6.9391	2.388	2.388	2.395	2.374	2.391	924,306	2.3873	-1.00%
2009-10-30	0	7.010	7.010	7.080	7.010	7.140	186,400	1,319,820	7.0806	2.412	2.412	2.436	2.412	2.456	541,794	2.4360	0.14%
2009-10-29	0	7.000	6.940	7.020	6.900	7.120	328,000	2,284,480	6.9649	2.408	2.388	2.415	2.374	2.450	953,372	2.3962	-2.10%
2009-10-28	0	7.150	7.120	7.160	7.120	7.160	92,000	657,960	7.1517	2.460	2.450	2.463	2.450	2.463	267,409	2.4605	-0.56%
2009-10-27	0	7.190	7.160	7.190	7.100	7.200	152,000	1,091,360	7.1800	2.474	2.463	2.474	2.443	2.477	441,807	2.4702	-0.14%
2009-10-23	0	7.200	7.200	7.240	7.130	7.230	132,000	947,780	7.1802	2.477	2.477	2.491	2.453	2.487	383,674	2.4703	0.98%
2009-10-22	0	7.130	7.060	7.130	7.030	7.130	176,000	1,243,900	7.0676	2.453	2.429	2.453	2.419	2.453	511,566	2.4316	0.56%
2009-10-21	0	7.090	7.080	7.110	7.020	7.100	416,000	2,935,560	7.0566	2.439	2.436	2.446	2.415	2.443	1,209,155	2.4278	0.85%
2009-10-20	0	7.030	7.020	7.050	7.000	7.100	344,000	2,427,460	7.0566	2.419	2.415	2.425	2.408	2.443	999,878	2.4278	0.00%
2009-10-19	0	7.030	7.010	7.030	6.900	7.030	137,478	955,253	6.9484	2.419	2.412	2.419	2.374	2.419	399,597	2.3905	1.88%
2009-10-16	0	6.900	6.900	6.920	6.890	6.940	256,200	1,767,784	6.9000	2.374	2.374	2.381	2.370	2.388	744,677	2.3739	0.15%
2009-10-15	0	6.890	6.890	6.920	6.810	6.920	464,000	3,189,680	6.8743	2.370	2.370	2.381	2.343	2.381	1,348,673	2.3651	1.32%
2009-10-14	0	6.800	6.800	6.820	6.770	6.850	152,000	1,033,280	6.7979	2.339	2.339	2.346	2.329	2.357	441,807	2.3388	0.00%
2009-10-13	0	6.800	6.800	6.850	6.800	6.900	188,000	1,279,020	6.8033	2.339	2.339	2.357	2.339	2.374	546,445	2.3406	1.49%
2009-10-12	0	6.700	6.700	6.760	6.600	6.780	312,000	2,094,040	6.7117	2.305	2.305	2.326	2.271	2.333	906,866	2.3091	1.52%
2009-10-09	0	6.600	6.590	6.600	6.550	6.620	102,000	670,520	6.5737	2.271	2.267	2.271	2.253	2.278	296,476	2.2616	0.76%
2009-10-08	0	6.550	6.550	6.560	6.500	6.560	122,400	797,880	6.5186	2.253	2.253	2.257	2.236	2.257	355,771	2.2427	-0.15%
2009-10-07	0	6.560	6.480	6.570	6.440	6.560	88,000	568,820	6.4639	2.257	2.229	2.260	2.216	2.257	255,783	2.2238	2.02%
2009-10-06	0	6.430	6.410	6.430	6.370	6.430	62,000	396,340	6.3926	2.212	2.205	2.212	2.192	2.212	180,211	2.1993	0.78%
2009-10-05	0	6.380	6.380	6.400	6.350	6.400	80,300	511,338	6.3678	2.195	2.195	2.202	2.185	2.202	233,402	2.1908	0.00%
2009-10-02	0	6.380	6.350	6.360	6.360	6.450	66,000	421,220	6.3821	2.195	2.185	2.188	2.188	2.219	191,837	2.1957	-1.24%
2009-09-30	0	6.460	6.450	6.510	6.430	6.510	182,000	1,175,880	6.4609	2.223	2.219	2.240	2.212	2.240	529,005	2.2228	-0.62%
2009-09-29	0	6.500	6.460	6.540	6.450	6.560	440,000	2,861,460	6.5033	2.236	2.223	2.250	2.219	2.257	1,278,914	2.2374	0.62%
2009-09-28	0	6.460	6.460	6.500	6.450	6.580	172,000	1,117,900	6.4994	2.223	2.223	2.236	2.219	2.264	499,939	2.2361	-1.82%
2009-09-25	0	6.580	6.580	6.600	6.500	6.620	198,000	1,305,020	6.5910	2.264	2.264	2.271	2.236	2.278	575,511	2.2676	-0.30%
2009-09-24	0	6.600	6.550	6.600	6.450	6.610	405,720	2,659,631	6.5553	2.271	2.253	2.271	2.219	2.274	1,179,275	2.2553	-1.35%
2009-09-23	0	6.690	6.630	6.700	6.600	6.700	128,000	852,780	6.6623	2.302	2.281	2.305	2.271	2.305	372,048	2.2921	-0.59%
2009-09-22	0	6.730	6.730	6.740	6.610	6.800	164,580	1,110,275	6.7461	2.315	2.315	2.319	2.274	2.339	478,372	2.3209	1.20%
2009-09-21	0	6.650	6.610	6.650	6.620	6.750	258,000	1,726,780	6.6929	2.288	2.274	2.288	2.278	2.322	749,909	2.3027	-0.89%
2009-09-18	0	6.790	6.790	6.810	6.770	6.810	446,000	3,029,540	6.7927	2.309	2.309	2.315	2.302	2.315	1,311,810	2.3094	-0.15%
2009-09-17	0	6.800	6.790	6.810	6.680	6.810	932,000	6,305,680	6.7658	2.312	2.309	2.315	2.271	2.315	2,741,270	2.3003	2.26%
2009-09-16	0	6.650	6.640	6.670	6.610	6.690	989,209	6,579,799	6.6516	2.261	2.258	2.268	2.247	2.275	2,909,538	2.2615	0.91%
2009-09-15	0	6.590	6.540	6.590	6.350	6.590	28,000	181,040	6.4657	2.241	2.224	2.241	2.159	2.241	82,356	2.1983	0.76%
2009-09-14	0	6.540	6.540	6.570	6.520	6.600	188,000	1,230,780	6.5467	2.224	2.224	2.234	2.217	2.244	552,960	2.2258	-0.15%
2009-09-11	0	6.550	6.550	6.580	6.320	6.660	966,000	6,350,000	6.5735	2.227	2.227	2.237	2.149	2.264	2,841,274	2.2349	2.50%
2009-09-10	0	6.390	6.340	6.400	6.200	6.480	784,000	4,972,560	6.3426	2.173	2.156	2.176	2.108	2.203	2,305,961	2.1564	3.57%
2009-09-09	0	6.170	6.170	6.190	6.110	6.160	170,000	1,042,800	6.1341	2.098	2.098	2.105	2.077	2.094	500,017	2.0855	0.33%
2009-09-08	0	6.150	6.110	6.180	6.150	6.190	140,000	863,680	6.1691	2.091	2.077	2.101	2.091	2.105	411,779	2.0974	-0.65%
2009-09-07	0	6.190	6.160	6.210	6.160	6.230	138,000	853,780	6.1868	2.105	2.094	2.111	2.094	2.118	405,896	2.1034	0.16%
2009-09-04	0	6.180	6.180	6.190	6.130	6.190	280,000	1,726,840	6.1673	2.101	2.101	2.105	2.084	2.105	823,558	2.0968	0.98%
2009-09-03	0	6.120	6.100	6.140	5.960	6.150	347,000	2,113,550	6.0909	2.081	2.074	2.088	2.026	2.091	1,020,623	2.0708	2.34%
2009-09-02	0	5.980	5.980	6.000	5.970	6.000	138,000	826,340	5.9880	2.033	2.033	2.040	2.030	2.040	405,896	2.0358	0.00%
2009-09-01	0	5.980	5.970	6.000	5.920	6.030	317,624	1,898,680	5.9778	2.033	2.030	2.040	2.013	2.050	934,220	2.0324	0.50%
2009-08-31	0	5.950	5.950	5.980	5.920	6.080	506,000	3,016,360	5.9612	2.023	2.023	2.033	2.013	2.067	1,488,286	2.0267	-2.78%
2009-08-28	0	6.120	6.100	6.150	6.100	6.130	184,000	1,124,260	6.1101	2.081	2.074	2.091	2.074	2.084	541,195	2.0774	-0.16%
2009-08-27	0	6.130	6.120	6.130	6.130	6.180	114,000	701,300	6.1518	2.084	2.081	2.084	2.084	2.101	335,306	2.0915	-0.33%
2009-08-26	0	6.150	6.150	6.160	6.120	6.200	66,000	406,380	6.1573	2.091	2.091	2.094	2.081	2.108	194,124	2.0934	0.16%
2009-08-25	0	6.140	6.120	6.140	6.100	6.250	322,000	1,978,040	6.1430	2.088	2.081	2.088	2.074	2.125	947,091	2.0885	-0.32%
2009-08-24	0	6.160	6.160	6.190	6.030	6.180	492,000	3,021,500	6.1413	2.094	2.094	2.105	2.050	2.101	1,447,108	2.0880	2.33%
2009-08-21	0	6.020	6.020	6.060	6.000	6.040	148,000	891,760	6.0254	2.047	2.047	2.060	2.040	2.054	435,309	2.0486	-0.33%
2009-08-20	0	6.040	6.030	6.060	5.970	6.040	376,000	2,261,400	6.0144	2.054	2.050	2.060	2.030	2.054	1,105,920	2.0448	0.67%
2009-08-19	0	6.000	6.000	6.010	5.970	6.030	544,000	3,265,940	6.0036	2.040	2.040	2.043	2.030	2.050	1,600,055	2.0411	-0.33%
2009-08-18	0	6.020	6.010	6.020	5.900	6.030	726,000	4,346,260	5.9866	2.047	2.043	2.047	2.006	2.050	2,135,367	2.0354	0.00%
2009-08-17	0	6.020	6.010	6.020	6.010	6.100	750,000	4,539,920	6.0532	2.047	2.043	2.047	2.043	2.074	2,205,958	2.0580	-1.47%
2009-08-14	0	6.110	6.100	6.130	6.020	6.150	776,000	4,729,280	6.0944	2.077	2.074	2.084	2.047	2.091	2,282,431	2.0720	1.16%
2009-08-13	0	6.040	6.040	6.070	5.950	6.070	854,000	5,116,740	5.9915	2.054	2.054	2.064	2.023	2.064	2,511,851	2.0370	1.34%
2009-08-12	0	5.960	5.960	5.980	5.920	6.000	310,000	1,845,760	5.9541	2.026	2.026	2.033	2.013	2.040	911,796	2.0243	-0.67%
2009-08-11	0	6.000	5.960	6.020	5.980	6.000	242,000	1,449,240	5.9886	2.040	2.026	2.047	2.033	2.040	711,789	2.0361	0.33%
2009-08-10	0	5.980	5.970	6.010	5.930	6.000	166,500	994,765	5.9746	2.033	2.030	2.043	2.016	2.040	489,723	2.0313	0.67%
2009-08-07	0	5.940	5.940	5.950	5.920	6.000	702,000	4,173,820	5.9456	2.020	2.020	2.023	2.013	2.040	2,064,776	2.0214	0.51%
2009-08-06	0	5.910	5.910	5.930	5.850	5.920	242,640	1,425,919	5.8767	2.009	2.009	2.016	1.989	2.013	713,671	1.9980	0.17%
2009-08-05	0	5.900	5.900	5.920	5.900	6.020	552,000	3,288,520	5.9575	2.006	2.006	2.013	2.006	2.047	1,623,585	2.0255	-1.34%
2009-08-04	0	5.980	5.980	6.010	5.930	6.100	646,000	3,906,520	6.0472	2.033	2.033	2.043	2.016	2.074	1,900,065	2.0560	-0.83%
2009-08-03	0	6.030	6.010	6.030	5.890	6.050	774,000	4,646,280	6.0029	2.050	2.043	2.050	2.003	2.057	2,276,548	2.0409	2.90%
2009-07-31	0	5.860	5.840	5.880	5.750	5.870	680,000	3,939,240	5.7930	1.992	1.986	1.999	1.955	1.996	2,000,068	1.9696	3.35%
2009-07-30	0	5.670	5.650	5.680	5.590	5.670	200,000	1,126,300	5.6315	1.928	1.921	1.931	1.901	1.928	588,255	1.9146	0.53%
2009-07-29	0	5.640	5.640	5.670	5.510	5.760	812,000	4,562,140	5.6184	1.918	1.918	1.928	1.873	1.958	2,388,317	1.9102	-1.23%
2009-07-28	0	5.710	5.710	5.730	5.650	5.740	506,000	2,885,780	5.7031	1.941	1.941	1.948	1.921	1.952	1,488,286	1.9390	1.42%
2009-07-27	0	5.630	5.630	5.650	5.610	5.660	722,000	4,069,560	5.6365	1.914	1.914	1.921	1.907	1.924	2,123,602	1.9163	0.54%
2009-07-24	0	5.600	5.590	5.600	5.580	5.670	546,000	3,062,120	5.6083	1.904	1.901	1.904	1.897	1.928	1,605,937	1.9067	-0.88%
2009-07-23	0	5.650	5.620	5.660	5.600	5.680	226,000	1,274,680	5.6402	1.921	1.911	1.924	1.904	1.931	664,729	1.9176	0.89%
2009-07-22	0	5.600	5.560	5.600	5.540	5.610	506,000	2,824,100	5.5812	1.904	1.890	1.904	1.884	1.907	1,488,286	1.8976	1.82%
2009-07-21	0	5.500	5.480	5.500	5.460	5.520	184,000	1,011,860	5.4992	1.870	1.863	1.870	1.856	1.877	541,195	1.8697	1.48%
2009-07-20	0	5.420	5.410	5.470	5.380	5.480	590,000	3,191,700	5.4097	1.843	1.839	1.860	1.829	1.863	1,735,353	1.8392	1.31%
2009-07-17	0	5.350	5.350	5.380	5.340	5.390	234,000	1,254,500	5.3611	1.819	1.819	1.829	1.816	1.833	688,259	1.8227	0.75%
2009-07-16	0	5.310	5.300	5.330	5.310	5.390	188,000	1,004,580	5.3435	1.805	1.802	1.812	1.805	1.833	552,960	1.8167	0.76%
2009-07-15	0	5.270	5.260	5.290	5.180	5.350	292,000	1,537,160	5.2642	1.792	1.788	1.799	1.761	1.819	858,853	1.7898	1.15%
2009-07-14	0	5.210	5.190	5.210	5.140	5.260	258,000	1,341,820	5.2009	1.771	1.765	1.771	1.748	1.788	758,849	1.7682	1.17%
2009-07-13	0	5.150	5.150	5.190	5.140	5.200	114,000	589,640	5.1723	1.751	1.751	1.765	1.748	1.768	335,306	1.7585	-0.96%
2009-07-10	0	5.200	5.190	5.230	5.190	5.230	172,000	895,640	5.2072	1.768	1.765	1.778	1.765	1.778	505,900	1.7704	0.39%
2009-07-09	0	5.180	5.180	5.220	5.150	5.220	200,000	1,037,800	5.1890	1.761	1.761	1.775	1.751	1.775	588,255	1.7642	-0.96%
2009-07-08	0	5.230	5.200	5.230	5.130	5.230	414,000	2,148,560	5.1898	1.778	1.768	1.778	1.744	1.778	1,217,689	1.7645	-0.76%
2009-07-07	0	5.270	5.270	5.290	5.210	5.380	228,000	1,201,260	5.2687	1.792	1.792	1.799	1.771	1.829	670,611	1.7913	-0.38%
2009-07-06	0	5.290	5.290	5.360	5.280	5.350	374,000	1,985,380	5.3085	1.799	1.799	1.822	1.795	1.819	1,100,038	1.8048	-0.94%
2009-07-03	0	5.340	5.330	5.340	5.300	5.380	370,000	1,973,960	5.3350	1.816	1.812	1.816	1.802	1.829	1,088,273	1.8138	-0.74%
2009-07-02	0	5.380	5.380	5.410	5.380	5.470	340,000	1,848,780	5.4376	1.829	1.829	1.839	1.829	1.860	1,000,034	1.8487	-0.55%
2009-06-30	0	5.410	5.410	5.450	5.410	5.590	342,200	1,873,384	5.4745	1.839	1.839	1.853	1.839	1.901	1,006,505	1.8613	-1.46%
2009-06-29	0	5.490	5.490	5.520	5.410	5.560	238,000	1,306,320	5.4887	1.867	1.867	1.877	1.839	1.890	700,024	1.8661	-1.26%
2009-06-26	0	5.560	5.550	5.590	5.240	5.600	1,638,000	8,875,960	5.4188	1.890	1.887	1.901	1.782	1.904	4,817,812	1.8423	4.51%
2009-06-25	0	5.320	5.320	5.380	5.300	5.440	1,212,000	6,460,280	5.3303	1.809	1.809	1.829	1.802	1.850	3,564,828	1.8122	-0.37%
2009-06-24	0	5.340	5.340	5.380	5.250	5.400	148,000	786,480	5.3141	1.816	1.816	1.829	1.785	1.836	435,309	1.8067	2.69%
2009-06-23	0	5.200	5.160	5.260	5.080	5.240	280,000	1,449,460	5.1766	1.768	1.754	1.788	1.727	1.782	823,558	1.7600	-1.14%
2009-06-22	0	5.260	5.260	5.300	5.250	5.340	168,000	890,720	5.3019	1.788	1.788	1.802	1.785	1.816	494,135	1.8026	-0.94%
2009-06-19	0	5.310	5.270	5.310	5.190	5.380	594,000	3,121,580	5.2552	1.805	1.792	1.805	1.765	1.829	1,747,119	1.7867	2.71%
2009-06-18	0	5.170	5.110	5.170	5.100	5.510	938,000	4,927,200	5.2529	1.758	1.737	1.758	1.734	1.873	2,758,918	1.7859	-6.85%
2009-06-17	0	5.550	5.550	5.600	5.410	5.550	344,000	1,892,460	5.5013	1.887	1.887	1.904	1.839	1.887	1,011,799	1.8704	1.09%
2009-06-16	0	5.490	5.490	5.540	5.450	5.580	417,000	2,297,460	5.5095	1.867	1.867	1.884	1.853	1.897	1,226,513	1.8732	-1.61%
2009-06-15	0	5.580	5.530	5.650	5.550	5.840	272,000	1,541,140	5.6660	1.897	1.880	1.921	1.887	1.986	800,027	1.9264	-1.93%
2009-06-12	0	5.690	5.650	5.700	5.650	5.800	323,558	1,855,489	5.7346	1.935	1.921	1.938	1.921	1.972	951,674	1.9497	-0.18%
2009-06-11	0	5.700	5.620	5.700	5.500	5.700	314,000	1,767,860	5.6301	1.938	1.911	1.938	1.870	1.938	923,561	1.9142	1.79%
2009-06-10	0	5.600	5.540	5.600	5.450	5.680	684,000	3,783,860	5.5320	1.904	1.884	1.904	1.853	1.931	2,011,833	1.8808	-0.71%
2009-06-09	0	5.640	5.600	5.650	5.510	5.700	409,000	2,304,160	5.6336	1.918	1.904	1.921	1.873	1.938	1,202,982	1.9154	-1.05%
2009-06-08	0	5.700	5.680	5.700	5.700	5.880	622,000	3,599,000	5.7862	1.938	1.931	1.938	1.938	1.999	1,829,474	1.9672	0.00%
2009-06-05	0	5.700	5.700	5.750	5.700	5.800	332,000	1,915,740	5.7703	1.938	1.938	1.955	1.938	1.972	976,504	1.9618	0.00%
2009-06-04	0	5.700	5.680	5.700	5.600	5.750	888,000	5,016,920	5.6497	1.938	1.931	1.938	1.904	1.955	2,611,854	1.9208	-1.72%
2009-06-03	0	5.800	5.760	5.800	5.750	5.890	1,446,000	8,450,860	5.8443	1.972	1.958	1.972	1.955	2.003	4,253,087	1.9870	0.87%
2009-06-02	0	5.750	5.730	5.770	5.730	6.050	1,298,000	7,664,940	5.9052	1.955	1.948	1.962	1.948	2.057	3,817,778	2.0077	-4.17%
2009-06-01	0	6.000	6.000	6.010	5.980	6.180	2,004,000	12,134,700	6.0552	2.040	2.040	2.043	2.033	2.101	5,894,319	2.0587	-0.83%
2009-05-29	0	6.050	6.030	6.050	5.930	6.070	2,100,000	12,622,380	6.0107	2.057	2.050	2.057	2.016	2.064	6,176,682	2.0436	3.60%
2009-05-27	0	5.840	5.840	5.900	5.810	6.190	2,926,000	17,510,800	5.9846	1.986	1.986	2.006	1.975	2.105	8,606,177	2.0347	0.17%
2009-05-26	0	5.830	5.830	5.840	5.130	5.940	2,977,675	16,842,229	5.6562	1.982	1.982	1.986	1.744	2.020	8,758,167	1.9230	12.77%
2009-05-25	0	5.170	5.160	5.170	4.900	5.180	1,832,000	9,240,480	5.0439	1.758	1.754	1.758	1.666	1.761	5,388,420	1.7149	6.82%
2009-05-22	0	4.840	4.820	4.840	4.700	4.850	558,000	2,678,980	4.8010	1.646	1.639	1.646	1.598	1.649	1,641,233	1.6323	-0.21%
2009-05-21	0	4.850	4.820	4.860	4.830	4.910	324,000	1,575,540	4.8628	1.649	1.639	1.652	1.642	1.669	952,974	1.6533	0.41%
2009-05-20	0	4.830	4.830	4.860	4.810	4.920	274,000	1,330,760	4.8568	1.642	1.642	1.652	1.635	1.673	805,910	1.6513	-0.62%
2009-05-19	0	4.860	4.860	4.910	4.760	4.930	590,000	2,875,540	4.8738	1.652	1.652	1.669	1.618	1.676	1,735,353	1.6570	2.32%
2009-05-18	0	4.750	4.750	4.810	4.600	4.880	764,000	3,640,700	4.7653	1.615	1.615	1.635	1.564	1.659	2,247,136	1.6202	1.06%
2009-05-15	0	4.700	4.700	4.790	4.700	4.830	828,000	3,927,160	4.7429	1.598	1.598	1.629	1.598	1.642	2,435,377	1.6125	0.86%
2009-05-14	0	4.660	4.660	4.670	4.550	4.720	670,000	3,114,420	4.6484	1.584	1.584	1.588	1.547	1.605	1,970,656	1.5804	-4.12%
2009-05-13	0	4.860	4.850	4.900	4.790	5.000	534,000	2,628,580	4.9224	1.652	1.649	1.666	1.629	1.700	1,570,642	1.6736	3.40%
2009-05-12	0	4.700	4.680	4.730	4.650	4.750	633,000	2,976,020	4.7015	1.598	1.591	1.608	1.581	1.615	1,861,828	1.5984	-0.42%
2009-05-11	0	4.720	4.710	4.770	4.720	5.130	1,422,000	7,098,240	4.9917	1.605	1.601	1.622	1.605	1.744	4,182,496	1.6971	-1.05%
2009-05-08	0	4.770	4.680	4.770	4.330	4.800	1,280,400	5,918,048	4.6220	1.622	1.591	1.622	1.472	1.632	3,766,011	1.5714	9.66%
2009-05-07	0	4.350	4.300	4.380	4.250	4.380	586,500	2,522,430	4.3008	1.479	1.462	1.489	1.445	1.489	1,725,059	1.4622	2.84%
2009-05-06	0	4.230	4.200	4.230	3.860	4.240	340,000	1,389,080	4.0855	1.438	1.428	1.438	1.312	1.442	1,000,034	1.3890	8.46%
2009-05-05	0	3.900	3.900	3.950	3.840	4.040	406,000	1,594,440	3.9272	1.326	1.326	1.343	1.306	1.374	1,194,158	1.3352	0.00%
2009-05-04	0	3.900	3.880	3.900	3.690	3.900	532,000	2,021,060	3.7990	1.326	1.319	1.326	1.255	1.326	1,564,759	1.2916	5.41%
2009-04-30	0	3.700	3.660	3.710	3.640	3.730	408,000	1,510,700	3.7027	1.258	1.244	1.261	1.238	1.268	1,200,041	1.2589	3.06%
2009-04-29	0	3.590	3.520	3.590	3.600	3.600	32,000	115,200	3.6000	1.221	1.197	1.221	1.224	1.224	94,121	1.2240	0.28%
2009-04-28	0	3.580	3.580	3.620	3.500	3.620	218,000	767,560	3.5209	1.217	1.217	1.231	1.190	1.231	641,198	1.1971	0.00%
2009-04-27	0	3.580	3.560	3.580	3.560	3.650	268,000	967,040	3.6084	1.217	1.210	1.217	1.210	1.241	788,262	1.2268	-2.98%
2009-04-24	0	3.690	3.670	3.690	3.670	3.740	482,400	1,783,280	3.6967	1.255	1.248	1.255	1.248	1.272	1,418,872	1.2568	-0.27%
2009-04-23	0	3.700	3.700	3.740	3.680	3.720	214,000	792,300	3.7023	1.258	1.258	1.272	1.251	1.265	629,433	1.2588	0.54%
2009-04-22	0	3.680	3.600	3.680	3.650	3.750	182,000	674,800	3.7077	1.251	1.224	1.251	1.241	1.275	535,312	1.2606	-0.54%
2009-04-21	0	3.700	3.700	3.730	3.670	3.730	204,000	755,620	3.7040	1.258	1.258	1.268	1.248	1.268	600,021	1.2593	-1.60%
2009-04-20	0	3.760	3.710	3.760	3.680	3.770	258,000	962,520	3.7307	1.278	1.261	1.278	1.251	1.282	758,849	1.2684	1.90%
2009-04-17	0	3.740	3.720	3.740	3.700	3.800	324,000	1,217,880	3.7589	1.255	1.248	1.255	1.241	1.275	965,887	1.2609	0.54%
2009-04-16	0	3.720	3.750	3.760	3.720	3.870	406,000	1,524,520	3.7550	1.248	1.258	1.261	1.248	1.298	1,210,339	1.2596	-0.80%
2009-04-15	0	3.750	3.750	3.780	3.600	3.750	680,000	2,487,640	3.6583	1.258	1.258	1.268	1.208	1.258	2,027,170	1.2271	1.35%
2009-04-14	0	3.700	3.670	3.700	3.560	3.700	416,000	1,519,240	3.6520	1.241	1.231	1.241	1.194	1.241	1,240,151	1.2250	4.82%
2009-04-09	0	3.530	3.500	3.530	3.470	3.560	468,000	1,644,280	3.5134	1.184	1.174	1.184	1.164	1.194	1,395,170	1.1786	2.02%
2009-04-08	0	3.460	3.420	3.470	3.390	3.480	498,000	1,704,560	3.4228	1.161	1.147	1.164	1.137	1.167	1,484,604	1.1482	-2.54%
2009-04-07	0	3.550	3.490	3.560	3.420	3.560	288,000	1,001,680	3.4781	1.191	1.171	1.194	1.147	1.194	858,566	1.1667	1.72%
2009-04-06	0	3.490	3.480	3.520	3.400	3.490	254,000	874,900	3.4445	1.171	1.167	1.181	1.141	1.171	757,207	1.1554	3.87%
2009-04-03	0	3.360	3.360	3.390	3.210	3.390	1,220,000	4,042,340	3.3134	1.127	1.127	1.137	1.077	1.137	3,636,981	1.1115	4.35%
2009-04-02	0	3.220	3.220	3.260	3.190	3.280	1,002,000	3,220,740	3.2143	1.080	1.080	1.094	1.070	1.100	2,987,094	1.0782	2.22%
2009-04-01	0	3.150	3.120	3.200	3.130	3.220	438,000	1,396,520	3.1884	1.057	1.047	1.073	1.050	1.080	1,305,736	1.0695	-1.56%
2009-03-31	0	3.200	3.180	3.200	3.190	3.200	66,000	211,140	3.1991	1.073	1.067	1.073	1.070	1.073	196,755	1.0731	0.00%
2009-03-30	0	3.200	3.150	3.200	3.150	3.210	134,000	428,440	3.1973	1.073	1.057	1.073	1.057	1.077	399,472	1.0725	-2.74%
2009-03-27	0	3.290	3.280	3.320	3.210	3.300	328,000	1,075,260	3.2782	1.104	1.100	1.114	1.077	1.107	977,811	1.0997	0.30%
2009-03-26	0	3.280	3.270	3.290	3.190	3.320	470,000	1,514,100	3.2215	1.100	1.097	1.104	1.070	1.114	1,401,132	1.0806	4.13%
2009-03-25	0	3.150	3.150	3.180	3.100	3.180	148,000	465,400	3.1446	1.057	1.057	1.067	1.040	1.067	441,207	1.0548	-0.63%
2009-03-24	0	3.170	3.170	3.190	3.140	3.200	148,000	465,740	3.1469	1.063	1.063	1.070	1.053	1.073	441,207	1.0556	0.96%
2009-03-23	0	3.140	3.110	3.150	3.060	3.150	336,000	1,044,760	3.1094	1.053	1.043	1.057	1.026	1.057	1,001,660	1.0430	0.64%
2009-03-20	0	3.120	3.050	3.120	3.100	3.140	102,000	318,840	3.1259	1.047	1.023	1.047	1.040	1.053	304,075	1.0486	0.65%
2009-03-19	0	3.100	3.080	3.100	3.040	3.100	50,000	152,480	3.0496	1.040	1.033	1.040	1.020	1.040	149,057	1.0230	1.97%
2009-03-18	0	3.040	3.040	3.100	3.020	3.150	224,000	688,960	3.0757	1.020	1.020	1.040	1.013	1.057	667,774	1.0317	-0.65%
2009-03-17	0	3.060	3.060	3.080	3.050	3.100	92,000	280,760	3.0517	1.026	1.026	1.033	1.023	1.040	274,264	1.0237	0.66%
2009-03-16	0	3.040	3.010	3.060	2.940	3.060	192,000	580,380	3.0228	1.020	1.010	1.026	0.986	1.026	572,377	1.0140	3.40%
2009-03-13	0	2.940	2.930	2.940	2.770	2.940	4,106,000	11,896,900	2.8974	0.986	0.983	0.986	0.929	0.986	12,240,527	0.9719	6.14%
2009-03-12	0	2.770	2.770	2.800	2.770	2.800	12,000	33,540	2.7950	0.929	0.929	0.939	0.929	0.939	35,774	0.9376	-0.36%
2009-03-11	0	2.780	2.780	2.810	2.670	2.810	2,816,000	7,747,360	2.7512	0.933	0.933	0.943	0.896	0.943	8,394,867	0.9229	1.46%
2009-03-10	0	2.740	2.740	2.770	2.680	2.740	55,440	149,478	2.6962	0.919	0.919	0.929	0.899	0.919	165,274	0.9044	-0.36%
2009-03-09	0	2.750	2.740	2.790	2.720	2.790	210,000	583,640	2.7792	0.922	0.919	0.936	0.912	0.936	626,038	0.9323	-1.43%
2009-03-06	0	2.790	2.730	2.790	2.620	2.900	540,000	1,495,000	2.7685	0.936	0.916	0.936	0.879	0.973	1,609,811	0.9287	0.00%
2009-03-05	0	2.790	2.790	2.840	2.780	2.900	594,000	1,672,780	2.8161	0.936	0.936	0.953	0.933	0.973	1,770,792	0.9447	-3.79%
2009-03-04	0	2.900	2.860	2.930	2.850	2.900	312,000	900,620	2.8866	0.973	0.959	0.983	0.956	0.973	930,113	0.9683	-1.36%
2009-03-03	0	2.940	2.940	2.980	2.920	2.980	436,000	1,287,420	2.9528	0.986	0.986	1.000	0.979	1.000	1,299,773	0.9905	-1.34%
2009-03-02	0	2.980	2.960	2.980	2.940	3.010	334,000	998,420	2.9893	1.000	0.993	1.000	0.986	1.010	995,698	1.0027	-3.25%
2009-02-27	0	3.080	3.080	3.140	3.070	3.080	54,019	166,234	3.0773	1.033	1.033	1.053	1.030	1.033	161,038	1.0323	1.65%
2009-02-26	0	3.030	3.030	3.060	3.010	3.050	54,000	163,940	3.0359	1.016	1.016	1.026	1.010	1.023	160,981	1.0184	-0.66%
2009-02-25	0	3.050	3.050	3.130	3.030	3.140	130,000	399,380	3.0722	1.023	1.023	1.050	1.016	1.053	387,547	1.0305	-1.29%
2009-02-24	0	3.090	3.040	3.090	3.020	3.100	86,000	262,680	3.0544	1.037	1.020	1.037	1.013	1.040	256,377	1.0246	1.64%
2009-02-23	0	3.040	3.030	3.100	3.000	3.100	126,000	384,660	3.0529	1.020	1.016	1.040	1.006	1.040	375,623	1.0241	-1.30%
2009-02-20	0	3.080	3.070	3.080	3.080	3.100	54,000	166,700	3.0870	1.033	1.030	1.033	1.033	1.040	160,981	1.0355	-1.28%
2009-02-19	0	3.120	3.090	3.130	3.130	3.130	130,000	406,900	3.1300	1.047	1.037	1.050	1.050	1.050	387,547	1.0499	-0.32%
2009-02-18	0	3.130	3.020	3.130	3.080	3.130	24,000	74,320	3.0967	1.050	1.013	1.050	1.033	1.050	71,547	1.0388	0.97%
2009-02-17	0	3.100	3.080	3.100	3.060	3.130	28,000	86,780	3.0993	1.040	1.033	1.040	1.026	1.050	83,472	1.0396	-0.96%
2009-02-16	0	3.130	3.110	3.130	3.110	3.140	106,000	332,560	3.1374	1.050	1.043	1.050	1.043	1.053	316,000	1.0524	-0.32%
2009-02-13	0	3.140	3.140	3.200	3.140	3.200	6,000	18,960	3.1600	1.053	1.053	1.073	1.053	1.073	17,887	1.0600	0.32%
2009-02-12	0	3.130	3.130	3.200	3.130	3.140	64,000	200,520	3.1331	1.050	1.050	1.073	1.050	1.053	190,792	1.0510	-2.49%
2009-02-11	0	3.210	3.180	3.210	3.170	3.210	36,000	114,520	3.1811	1.077	1.067	1.077	1.063	1.077	107,321	1.0671	-0.31%
2009-02-10	0	3.220	3.190	3.270	3.190	3.220	260,000	831,820	3.1993	1.080	1.070	1.097	1.070	1.080	775,094	1.0732	0.62%
2009-02-09	0	3.200	3.190	3.290	3.180	3.300	352,000	1,126,320	3.1998	1.073	1.070	1.104	1.067	1.107	1,049,358	1.0733	0.00%
2009-02-06	0	3.200	3.190	3.260	3.150	3.200	262,000	837,680	3.1973	1.073	1.070	1.094	1.057	1.073	781,057	1.0725	0.00%
2009-02-05	0	3.200	3.150	3.190	3.120	3.220	48,000	152,020	3.1671	1.073	1.057	1.070	1.047	1.080	143,094	1.0624	0.95%
2009-02-04	0	3.170	3.170	3.230	3.150	3.150	10,000	31,500	3.1500	1.063	1.063	1.083	1.057	1.057	29,811	1.0566	0.32%
2009-02-03	0	3.160	3.160	3.180	3.160	3.160	88,000	278,080	3.1600	1.060	1.060	1.067	1.060	1.060	262,340	1.0600	0.00%
2009-02-02	0	3.160	3.110	3.160	-	-	0	0	-	1.060	1.043	1.060	-	-	0	-	-0.63%
2009-01-30	0	3.180	3.180	3.190	3.180	3.190	20,000	63,640	3.1820	1.067	1.067	1.070	1.067	1.070	59,623	1.0674	0.63%
2009-01-29	0	3.160	3.140	3.190	3.080	3.160	22,000	69,160	3.1436	1.060	1.053	1.070	1.033	1.060	65,585	1.0545	0.64%
2009-01-23	0	3.140	3.070	3.150	-	-	0	0	-	1.053	1.030	1.057	-	-	0	-	0.00%
2009-01-22	0	3.140	3.120	3.160	3.060	3.140	162,000	500,820	3.0915	1.053	1.047	1.060	1.026	1.053	482,943	1.0370	0.32%
2009-01-21	0	3.130	3.130	3.150	3.130	3.150	66,100	207,543	3.1398	1.050	1.050	1.057	1.050	1.057	197,053	1.0532	-2.19%
2009-01-20	0	3.200	3.200	3.210	3.120	3.200	210,000	663,840	3.1611	1.073	1.073	1.077	1.047	1.073	626,038	1.0604	-1.84%
2009-01-19	0	3.260	3.240	3.270	3.210	3.280	66,000	215,340	3.2627	1.094	1.087	1.097	1.077	1.100	196,755	1.0945	-0.61%
2009-01-16	0	3.280	3.210	3.280	3.210	3.280	30,000	96,940	3.2313	1.100	1.077	1.100	1.077	1.100	89,434	1.0839	0.00%
2009-01-15	0	3.280	3.260	3.320	3.210	3.280	118,000	381,360	3.2319	1.100	1.094	1.114	1.077	1.100	351,774	1.0841	-1.80%
2009-01-14	0	3.340	3.340	3.360	3.340	3.400	248,000	836,680	3.3737	1.120	1.120	1.127	1.120	1.141	739,321	1.1317	0.00%
2009-01-13	0	3.340	3.280	3.340	3.160	3.350	330,000	1,083,280	3.2827	1.120	1.100	1.120	1.060	1.124	983,773	1.1011	3.09%
2009-01-12	0	3.240	3.150	3.240	3.150	3.300	360,000	1,152,920	3.2026	1.087	1.057	1.087	1.057	1.107	1,073,207	1.0743	-1.52%
2009-01-09	0	3.290	3.290	3.340	3.240	3.320	234,000	772,160	3.2998	1.104	1.104	1.120	1.087	1.114	697,585	1.1069	1.54%
2009-01-08	0	3.240	3.240	3.300	3.240	3.330	364,000	1,199,440	3.2952	1.087	1.087	1.107	1.087	1.117	1,085,132	1.1053	-4.42%
2009-01-07	0	3.390	3.390	3.430	3.390	3.460	1,606,000	5,534,160	3.4459	1.137	1.137	1.151	1.137	1.161	4,787,698	1.1559	-0.29%
2009-01-06	0	3.400	3.390	3.400	3.380	3.400	1,110,000	3,773,280	3.3994	1.141	1.137	1.141	1.134	1.141	3,309,056	1.1403	0.29%
2009-01-05	0	3.390	3.390	3.420	3.330	3.400	974,000	3,307,140	3.3954	1.137	1.137	1.147	1.117	1.141	2,903,622	1.1390	2.73%
2009-01-02	0	3.300	3.300	3.340	3.250	3.330	1,236,000	4,045,640	3.2732	1.107	1.107	1.120	1.090	1.117	3,684,679	1.0980	0.92%
2008-12-31	0	3.270	3.250	3.300	3.220	3.320	228,000	750,000	3.2895	1.097	1.090	1.107	1.080	1.114	679,698	1.1034	-0.91%
2008-12-30	0	3.300	3.300	3.320	3.230	3.350	256,000	848,300	3.3137	1.107	1.107	1.114	1.083	1.124	763,170	1.1115	-1.49%
2008-12-29	0	3.350	3.250	3.350	3.180	3.350	258,160	836,736	3.2412	1.124	1.090	1.124	1.067	1.124	769,609	1.0872	4.69%
2008-12-24	0	3.200	3.200	3.240	3.150	3.260	104,000	332,100	3.1933	1.073	1.073	1.087	1.057	1.094	310,038	1.0712	0.63%
2008-12-23	0	3.180	3.200	3.260	3.160	3.240	107,160	343,226	3.2029	1.067	1.073	1.094	1.060	1.087	319,458	1.0744	-2.15%
2008-12-22	0	3.250	3.250	3.310	3.220	3.370	358,000	1,176,800	3.2872	1.090	1.090	1.110	1.080	1.130	1,067,245	1.1027	1.88%
2008-12-19	0	3.190	3.190	3.260	3.140	3.260	562,000	1,795,080	3.1941	1.070	1.070	1.094	1.053	1.094	1,675,396	1.0714	0.31%
2008-12-18	0	3.180	3.140	3.200	3.130	3.230	220,000	701,560	3.1889	1.067	1.053	1.073	1.050	1.083	655,849	1.0697	0.95%
2008-12-17	0	3.150	3.110	3.150	3.060	3.150	388,000	1,210,560	3.1200	1.057	1.043	1.057	1.026	1.057	1,156,679	1.0466	3.28%
2008-12-16	0	3.050	2.990	3.050	2.980	3.160	742,000	2,280,480	3.0734	1.023	1.003	1.023	1.000	1.060	2,212,000	1.0310	-5.86%
2008-12-15	0	3.240	3.220	3.280	3.110	3.270	122,000	392,000	3.2131	1.087	1.080	1.100	1.043	1.097	363,698	1.0778	0.62%
2008-12-12	0	3.220	3.200	3.220	3.100	3.500	188,000	603,620	3.2107	1.080	1.073	1.080	1.040	1.174	560,453	1.0770	-3.30%
2008-12-11	0	3.330	3.290	3.350	3.110	3.370	662,000	2,156,680	3.2578	1.117	1.104	1.124	1.043	1.130	1,973,509	1.0928	8.82%
2008-12-10	0	3.060	3.060	3.090	2.920	3.080	208,000	628,680	3.0225	1.026	1.026	1.037	0.979	1.033	620,075	1.0139	3.73%
2008-12-09	0	2.950	2.950	2.960	2.950	3.020	66,000	195,940	2.9688	0.990	0.990	0.993	0.990	1.013	196,755	0.9959	-0.34%
2008-12-08	0	2.960	2.960	2.980	2.880	2.970	180,100	529,592	2.9405	0.993	0.993	1.000	0.966	0.996	536,902	0.9864	3.14%
2008-12-05	0	2.870	2.830	2.870	2.800	2.870	60,000	171,140	2.8523	0.963	0.949	0.963	0.939	0.963	178,868	0.9568	0.00%
2008-12-04	0	2.870	2.870	2.880	2.780	2.870	176,000	499,980	2.8408	0.963	0.963	0.966	0.933	0.963	524,679	0.9529	2.87%
2008-12-03	0	2.790	2.780	2.860	2.770	2.870	170,000	475,300	2.7959	0.936	0.933	0.959	0.929	0.963	506,792	0.9379	0.00%
2008-12-02	0	2.790	2.790	2.820	2.730	2.840	20,000	56,160	2.8080	0.936	0.936	0.946	0.916	0.953	59,623	0.9419	-2.79%
2008-12-01	0	2.870	2.850	2.890	2.100	2.910	1,558,000	4,281,660	2.7482	0.963	0.956	0.969	0.704	0.976	4,644,603	0.9219	-1.37%
2008-11-28	0	2.910	2.890	2.930	2.860	2.920	160,000	463,280	2.8955	0.976	0.969	0.983	0.959	0.979	476,981	0.9713	1.75%
2008-11-27	0	2.860	2.860	2.910	2.840	2.890	1,194,000	3,414,180	2.8594	0.959	0.959	0.976	0.953	0.969	3,559,471	0.9592	0.00%
2008-11-26	0	2.860	2.860	2.910	2.810	2.910	134,000	385,840	2.8794	0.959	0.959	0.976	0.943	0.976	399,472	0.9659	0.35%
2008-11-25	0	2.850	2.850	2.880	2.850	2.920	136,000	391,560	2.8791	0.956	0.956	0.966	0.956	0.979	405,434	0.9658	-1.04%
2008-11-24	0	2.880	2.870	2.880	2.860	2.900	80,000	230,520	2.8815	0.966	0.963	0.966	0.959	0.973	238,491	0.9666	0.00%
2008-11-21	0	2.880	2.870	2.880	2.860	2.920	882,000	2,544,200	2.8846	0.966	0.963	0.966	0.959	0.979	2,629,358	0.9676	-4.00%
2008-11-20	0	3.000	2.990	3.000	2.960	3.010	834,000	2,500,460	2.9982	1.006	1.003	1.006	0.993	1.010	2,486,264	1.0057	-1.32%
2008-11-19	0	3.040	3.040	3.070	3.020	3.070	12,000	36,740	3.0617	1.020	1.020	1.030	1.013	1.030	35,774	1.0270	-1.30%
2008-11-18	0	3.080	3.020	3.080	3.000	3.120	128,000	392,020	3.0627	1.033	1.013	1.033	1.006	1.047	381,585	1.0273	2.67%
2008-11-17	0	3.000	3.000	3.050	2.950	3.050	132,000	398,820	3.0214	1.006	1.006	1.023	0.990	1.023	393,509	1.0135	-1.64%
2008-11-14	0	3.050	3.040	3.050	3.040	3.070	354,000	1,079,660	3.0499	1.023	1.020	1.023	1.020	1.030	1,055,321	1.0231	0.99%
2008-11-13	0	3.020	3.020	3.050	2.960	3.030	182,000	545,720	2.9985	1.013	1.013	1.023	0.993	1.016	542,566	1.0058	-1.95%
2008-11-12	0	3.080	3.040	3.080	3.030	3.100	260,000	800,980	3.0807	1.033	1.020	1.033	1.016	1.040	775,094	1.0334	-0.65%
2008-11-11	0	3.100	3.080	3.100	3.100	3.220	228,000	710,420	3.1159	1.040	1.033	1.040	1.040	1.080	679,698	1.0452	0.32%
2008-11-10	0	3.090	3.080	3.100	3.050	3.120	568,000	1,755,900	3.0914	1.037	1.033	1.040	1.023	1.047	1,693,283	1.0370	2.66%
2008-11-07	0	3.010	3.020	3.050	2.970	3.060	536,000	1,621,560	3.0253	1.010	1.013	1.023	0.996	1.026	1,597,887	1.0148	-1.31%
2008-11-06	0	3.050	3.040	3.050	2.980	3.140	444,000	1,353,940	3.0494	1.023	1.020	1.023	1.000	1.053	1,323,622	1.0229	-3.48%
2008-11-05	0	3.160	3.130	3.160	3.050	3.220	1,040,000	3,249,800	3.1248	1.060	1.050	1.060	1.023	1.080	3,100,377	1.0482	5.33%
2008-11-04	0	3.000	2.990	3.040	2.960	3.090	1,252,000	3,760,940	3.0039	1.006	1.003	1.020	0.993	1.037	3,732,377	1.0077	-0.33%
2008-11-03	0	3.010	3.010	3.050	2.950	3.060	1,464,000	4,399,440	3.0051	1.010	1.010	1.023	0.990	1.026	4,364,377	1.0080	2.03%
2008-10-31	0	2.950	2.940	2.950	2.940	3.100	702,000	2,094,880	2.9842	0.990	0.986	0.990	0.986	1.040	2,092,754	1.0010	0.00%
2008-10-30	0	2.950	2.950	3.000	2.900	3.010	1,746,132	5,175,698	2.9641	0.990	0.990	1.006	0.973	1.010	5,205,450	0.9943	0.00%
2008-10-29	0	2.950	2.950	2.970	2.870	3.070	482,000	1,440,120	2.9878	0.990	0.990	0.996	0.963	1.030	1,436,905	1.0022	-0.67%
2008-10-28	0	2.970	2.970	3.210	2.880	3.350	202,000	622,620	3.0823	0.996	0.996	1.077	0.966	1.124	602,189	1.0339	-12.13%
2008-10-27	0	3.380	3.100	3.380	3.200	3.400	22,000	72,540	3.2973	1.134	1.040	1.134	1.073	1.141	65,585	1.1060	-2.31%
2008-10-24	0	3.460	3.450	3.500	3.330	3.500	48,000	165,740	3.4529	1.161	1.157	1.174	1.117	1.174	143,094	1.1583	-0.86%
2008-10-23	0	3.490	3.480	3.500	3.460	3.580	370,000	1,296,620	3.5044	1.171	1.167	1.174	1.161	1.201	1,103,019	1.1755	-10.51%
2008-10-22	0	3.900	3.870	4.000	3.870	4.110	125,000	496,020	3.9682	1.308	1.298	1.342	1.298	1.379	372,641	1.3311	-5.34%
2008-10-21	0	4.120	4.120	4.250	4.110	4.300	163,620	682,863	4.1735	1.382	1.382	1.426	1.379	1.442	487,773	1.4000	-3.06%
2008-10-20	0	4.250	4.250	4.320	4.200	4.950	451,000	1,978,480	4.3869	1.426	1.426	1.449	1.409	1.660	1,344,490	1.4715	-15.00%
2008-10-17	0	5.000	4.840	5.000	5.000	5.000	8,000	40,000	5.0000	1.677	1.624	1.677	1.677	1.677	23,849	1.6772	-0.79%
2008-10-16	0	5.040	4.950	5.100	4.890	5.170	34,000	172,720	5.0800	1.691	1.660	1.711	1.640	1.734	101,358	1.7041	-4.00%
2008-10-15	0	5.250	5.150	5.250	5.150	5.450	28,000	147,900	5.2821	1.761	1.728	1.761	1.728	1.828	83,472	1.7719	-3.67%
2008-10-14	0	5.450	5.450	5.600	5.400	5.700	240,000	1,353,720	5.6405	1.828	1.828	1.878	1.811	1.912	715,472	1.8921	4.41%
2008-10-13	0	5.220	5.220	5.250	5.120	5.220	56,000	291,220	5.2004	1.751	1.751	1.761	1.717	1.751	166,943	1.7444	-0.38%
2008-10-10	0	5.240	4.600	5.250	4.420	5.240	44,000	215,040	4.8873	1.758	1.543	1.761	1.483	1.758	131,170	1.6394	-0.19%
2008-10-09	0	5.250	5.200	5.400	5.200	5.550	134,000	707,300	5.2784	1.761	1.744	1.811	1.744	1.862	399,472	1.7706	-4.55%
2008-10-08	0	5.500	5.500	5.660	5.500	5.680	34,000	192,200	5.6529	1.845	1.845	1.899	1.845	1.905	101,358	1.8962	-6.78%
2008-10-06	0	5.900	5.710	5.900	5.710	5.900	36,000	208,180	5.7828	1.979	1.915	1.979	1.915	1.979	107,321	1.9398	-1.83%
2008-10-03	0	6.010	6.010	6.210	5.950	6.010	20,000	119,300	5.9650	2.016	2.016	2.083	1.996	2.016	59,623	2.0009	0.00%
2008-10-02	0	6.010	6.010	6.200	6.000	6.010	32,000	192,080	6.0025	2.016	2.016	2.080	2.013	2.016	95,396	2.0135	0.17%
2008-09-30	0	6.000	6.000	6.100	5.950	6.020	38,000	227,780	5.9942	2.013	2.013	2.046	1.996	2.019	113,283	2.0107	-1.96%
2008-09-29	0	6.120	6.100	6.120	6.100	6.120	42,000	256,780	6.1138	2.053	2.046	2.053	2.046	2.053	125,208	2.0508	-1.29%
2008-09-26	0	6.200	6.160	6.260	6.120	6.200	28,000	172,780	6.1707	2.080	2.066	2.100	2.053	2.080	83,472	2.0699	2.31%
2008-09-25	0	6.060	6.060	6.160	6.040	6.330	72,000	440,700	6.1208	2.033	2.033	2.066	2.026	2.123	214,641	2.0532	-3.81%
2008-09-24	0	6.300	6.100	6.400	6.300	6.420	30,000	190,980	6.3660	2.113	2.046	2.147	2.113	2.154	89,434	2.1354	0.00%
2008-09-23	0	6.300	6.250	6.300	6.160	6.300	56,640	356,056	6.2863	2.113	2.097	2.113	2.066	2.113	168,851	2.1087	0.16%
2008-09-22	0	6.290	6.290	6.300	6.050	6.630	522,000	3,283,260	6.2898	2.110	2.110	2.113	2.029	2.224	1,556,151	2.1099	-4.98%
2008-09-19	0	6.620	6.620	6.980	6.400	6.700	88,000	578,920	6.5786	2.221	2.221	2.341	2.147	2.247	262,340	2.2068	3.44%
2008-09-18	0	6.400	6.300	6.500	6.300	6.700	78,000	504,380	6.4664	2.147	2.113	2.180	2.113	2.247	232,528	2.1691	-5.33%
2008-09-17	0	6.760	6.760	6.870	6.760	7.100	102,000	701,140	6.8739	2.268	2.268	2.304	2.268	2.382	304,075	2.3058	-4.79%
2008-09-16	0	7.100	7.030	7.290	6.800	7.300	57,280	405,396	7.0774	2.382	2.358	2.445	2.281	2.449	170,759	2.3741	-3.40%
2008-09-12	0	7.350	7.350	7.400	7.300	7.300	20,000	146,000	7.3000	2.466	2.466	2.482	2.449	2.449	59,623	2.4487	0.68%
2008-09-11	0	7.400	7.380	7.400	7.320	7.460	98,000	720,360	7.3506	2.449	2.442	2.449	2.422	2.469	296,153	2.4324	-1.86%
2008-09-10	0	7.540	7.500	7.630	7.500	7.580	164,000	1,231,660	7.5101	2.495	2.482	2.525	2.482	2.508	495,603	2.4852	-1.31%
2008-09-09	0	7.640	7.600	7.640	7.580	7.670	90,000	684,500	7.6056	2.528	2.515	2.528	2.508	2.538	271,977	2.5168	-0.13%
2008-09-08	0	7.650	7.630	7.650	7.650	7.850	214,000	1,642,140	7.6736	2.531	2.525	2.531	2.531	2.598	646,701	2.5393	-1.42%
2008-09-05	0	7.760	7.640	7.760	7.600	7.760	28,000	214,880	7.6743	2.568	2.528	2.568	2.515	2.568	84,615	2.5395	-0.51%
2008-09-04	0	7.800	7.740	7.800	7.740	7.820	64,000	497,840	7.7788	2.581	2.561	2.581	2.561	2.588	193,406	2.5741	-0.64%
2008-09-03	0	7.850	7.830	7.850	7.800	7.850	20,000	156,780	7.8390	2.598	2.591	2.598	2.581	2.598	60,439	2.5940	0.00%
2008-09-02	0	7.850	7.810	7.860	7.850	7.850	18,000	141,300	7.8500	2.598	2.584	2.601	2.598	2.598	54,395	2.5976	0.00%
2008-09-01	0	7.850	7.810	7.860	7.820	7.860	42,000	329,520	7.8457	2.598	2.584	2.601	2.588	2.601	126,923	2.5962	-0.13%
2008-08-29	0	7.860	7.860	7.920	7.860	7.920	18,000	142,160	7.8978	2.601	2.601	2.621	2.601	2.621	54,395	2.6135	-0.51%
2008-08-28	0	7.900	7.820	7.900	7.990	7.990	6,000	47,940	7.9900	2.614	2.588	2.614	2.644	2.644	18,132	2.6440	0.00%
2008-08-27	0	7.900	7.850	7.900	7.900	7.900	198,000	1,564,200	7.9000	2.614	2.598	2.614	2.614	2.614	598,350	2.6142	0.00%
2008-08-26	0	7.900	7.850	7.900	7.890	7.900	20,000	157,960	7.8980	2.614	2.598	2.614	2.611	2.614	60,439	2.6135	0.13%
2008-08-25	0	7.890	7.890	7.990	7.880	7.990	58,000	462,480	7.9738	2.611	2.611	2.644	2.608	2.644	175,274	2.6386	0.51%
2008-08-21	0	7.850	7.790	7.850	7.760	8.000	28,000	220,840	7.8871	2.598	2.578	2.598	2.568	2.647	84,615	2.6099	-2.85%
2008-08-20	0	8.080	7.740	8.090	7.990	8.130	38,000	307,640	8.0958	2.674	2.561	2.677	2.644	2.690	114,835	2.6790	2.02%
2008-08-19	0	7.920	7.720	7.940	7.880	8.000	104,000	826,340	7.9456	2.621	2.555	2.627	2.608	2.647	314,285	2.6293	-0.50%
2008-08-18	0	7.960	7.960	8.050	7.900	8.060	98,000	780,440	7.9637	2.634	2.634	2.664	2.614	2.667	296,153	2.6353	0.00%
2008-08-15	0	7.960	7.960	8.050	7.790	8.050	157,050	1,248,515	7.9498	2.634	2.634	2.664	2.578	2.664	474,600	2.6307	3.11%
2008-08-14	0	7.720	7.670	7.840	7.630	7.800	254,000	1,953,640	7.6915	2.555	2.538	2.594	2.525	2.581	767,580	2.5452	0.92%
2008-08-13	0	7.650	7.650	7.700	7.580	7.900	238,000	1,841,620	7.7379	2.531	2.531	2.548	2.508	2.614	719,229	2.5605	-2.80%
2008-08-12	0	7.870	7.850	7.870	7.820	7.920	52,000	409,100	7.8673	2.604	2.598	2.604	2.588	2.621	157,142	2.6034	-0.13%
2008-08-11	0	7.880	7.850	7.860	7.830	8.140	226,000	1,795,880	7.9464	2.608	2.598	2.601	2.591	2.694	682,965	2.6295	-1.99%
2008-08-08	0	8.040	8.060	8.080	8.020	8.520	604,000	4,923,820	8.1520	2.661	2.667	2.674	2.654	2.819	1,825,269	2.6976	-5.96%
2008-08-07	0	8.550	8.550	8.570	8.540	8.650	256,000	2,203,500	8.6074	2.829	2.829	2.836	2.826	2.862	773,624	2.8483	-0.70%
2008-08-05	0	8.610	8.610	8.670	8.610	8.850	384,000	3,334,420	8.6834	2.849	2.849	2.869	2.849	2.929	1,160,436	2.8734	-3.26%
2008-08-04	0	8.900	8.910	8.990	8.890	8.930	60,000	534,380	8.9063	2.945	2.948	2.975	2.942	2.955	181,318	2.9472	-0.11%
2008-08-01	0	8.910	8.900	8.910	8.860	8.940	200,000	1,783,320	8.9166	2.948	2.945	2.948	2.932	2.958	604,394	2.9506	-0.78%
2008-07-31	0	8.980	8.970	9.010	8.970	9.090	128,000	1,151,060	8.9927	2.972	2.968	2.981	2.968	3.008	386,812	2.9758	-0.22%
2008-07-30	0	9.000	8.990	9.000	8.970	9.030	410,000	3,687,940	8.9950	2.978	2.975	2.978	2.968	2.988	1,239,007	2.9765	0.11%
2008-07-29	0	8.990	8.960	9.020	8.880	9.040	56,000	504,240	9.0043	2.975	2.965	2.985	2.938	2.991	169,230	2.9796	0.33%
2008-07-28	0	8.960	8.910	9.050	8.950	9.030	76,000	684,460	9.0061	2.965	2.948	2.995	2.962	2.988	229,670	2.9802	-0.67%
2008-07-25	0	9.020	9.020	9.030	8.900	9.040	44,000	396,540	9.0123	2.985	2.985	2.988	2.945	2.991	132,967	2.9823	-0.55%
2008-07-24	0	9.070	9.070	9.090	9.050	9.100	52,000	472,460	9.0858	3.001	3.001	3.008	2.995	3.011	157,142	3.0066	-0.33%
2008-07-23	0	9.100	9.070	9.100	9.010	9.100	148,400	1,341,056	9.0368	3.011	3.001	3.011	2.981	3.011	448,460	2.9904	1.11%
2008-07-22	0	9.000	9.000	9.010	8.980	9.010	86,000	774,220	9.0026	2.978	2.978	2.981	2.972	2.981	259,889	2.9790	0.22%
2008-07-21	0	8.980	8.970	9.010	8.950	9.040	116,000	1,044,420	9.0036	2.972	2.968	2.981	2.962	2.991	350,548	2.9794	0.79%
2008-07-18	0	8.910	8.910	8.940	8.910	8.940	142,000	1,267,140	8.9235	2.948	2.948	2.958	2.948	2.958	429,120	2.9529	-0.11%
2008-07-17	0	8.920	8.920	8.940	8.910	9.050	54,000	483,460	8.9530	2.952	2.952	2.958	2.948	2.995	163,186	2.9626	0.79%
2008-07-16	0	8.850	8.820	8.850	8.840	9.000	120,000	1,068,920	8.9077	2.929	2.919	2.929	2.925	2.978	362,636	2.9476	-1.01%
2008-07-15	0	8.940	8.870	8.930	8.860	8.990	168,000	1,500,580	8.9320	2.958	2.935	2.955	2.932	2.975	507,691	2.9557	-1.32%
2008-07-14	0	9.060	9.060	9.080	8.960	9.250	228,000	2,059,440	9.0326	2.998	2.998	3.005	2.965	3.061	689,009	2.9890	0.00%
2008-07-11	0	9.060	9.060	9.110	8.930	9.110	81,089	730,672	9.0107	2.998	2.998	3.015	2.955	3.015	245,048	2.9817	-0.22%
2008-07-10	0	9.080	9.050	9.080	8.960	9.080	18,000	162,580	9.0322	3.005	2.995	3.005	2.965	3.005	54,395	2.9889	0.00%
2008-07-09	0	9.080	9.080	9.120	9.050	9.190	74,000	674,140	9.1100	3.005	3.005	3.018	2.995	3.041	223,626	3.0146	0.89%
2008-07-08	0	9.000	9.000	9.080	8.990	9.160	62,000	559,320	9.0213	2.978	2.978	3.005	2.975	3.031	187,362	2.9852	-1.64%
2008-07-07	0	9.150	9.120	9.150	9.050	9.150	56,000	510,400	9.1143	3.028	3.018	3.028	2.995	3.028	169,230	3.0160	0.99%
2008-07-04	0	9.060	9.030	9.060	9.000	9.150	86,000	776,340	9.0272	2.998	2.988	2.998	2.978	3.028	259,889	2.9872	0.00%
2008-07-03	0	9.060	9.010	9.060	9.000	9.150	72,000	651,640	9.0506	2.998	2.981	2.998	2.978	3.028	217,582	2.9949	0.33%
2008-07-02	0	9.030	9.030	9.180	9.030	9.130	113,980	1,032,102	9.0551	2.988	2.988	3.038	2.988	3.021	344,444	2.9964	-1.31%
2008-06-30	0	9.150	9.100	9.180	9.140	9.150	20,000	182,860	9.1430	3.028	3.011	3.038	3.025	3.028	60,439	3.0255	0.55%
2008-06-27	0	9.100	9.090	9.100	9.000	9.180	76,000	692,100	9.1066	3.011	3.008	3.011	2.978	3.038	229,670	3.0135	-1.52%
2008-06-26	0	9.240	9.220	9.300	9.240	9.380	32,000	297,760	9.3050	3.058	3.051	3.077	3.058	3.104	96,703	3.0791	-1.49%
2008-06-25	0	9.380	9.380	9.480	-	-	0	0	-	3.104	3.104	3.137	-	-	0	-	0.75%
2008-06-24	0	9.310	9.300	9.310	9.310	9.410	26,000	243,780	9.3762	3.081	3.077	3.081	3.081	3.114	78,571	3.1027	-2.62%
2008-06-23	0	9.560	9.580	9.600	9.400	9.600	40,000	379,240	9.4810	3.164	3.170	3.177	3.111	3.177	120,879	3.1374	-0.10%
2008-06-20	0	9.570	9.560	9.610	9.550	9.650	162,000	1,554,400	9.5951	3.167	3.164	3.180	3.160	3.193	489,559	3.1751	-0.42%
2008-06-19	0	9.610	9.550	9.620	9.550	9.650	80,000	767,820	9.5978	3.180	3.160	3.183	3.160	3.193	241,758	3.1760	-1.33%
2008-06-18	0	9.740	9.700	9.740	9.570	9.800	156,000	1,513,160	9.6997	3.223	3.210	3.223	3.167	3.243	471,427	3.2097	1.78%
2008-06-17	0	9.570	9.550	9.620	9.500	9.700	126,000	1,204,800	9.5619	3.167	3.160	3.183	3.144	3.210	380,768	3.1641	0.10%
2008-06-16	0	9.560	9.560	9.580	9.540	9.760	212,000	2,043,800	9.6406	3.164	3.164	3.170	3.157	3.230	640,657	3.1902	-0.62%
2008-06-13	0	9.620	9.550	9.670	9.460	9.820	436,000	4,186,080	9.6011	3.183	3.160	3.200	3.130	3.250	1,317,579	3.1771	-2.04%
2008-06-12	0	9.820	9.820	9.830	9.740	10.20	370,000	3,643,840	9.8482	3.250	3.250	3.253	3.223	3.375	1,118,129	3.2589	-3.91%
2008-06-11	0	10.22	10.20	10.32	10.22	10.60	470,000	4,867,280	10.356	3.382	3.375	3.415	3.382	3.508	1,420,326	3.4269	-5.37%
2008-06-10	0	10.80	10.76	10.80	10.50	11.00	535,000	5,768,760	10.783	3.574	3.561	3.574	3.475	3.640	1,616,753	3.5681	-3.57%
2008-06-06	0	11.20	11.18	11.20	11.06	11.24	492,000	5,498,600	11.176	3.706	3.700	3.706	3.660	3.719	1,486,809	3.6983	-0.36%
2008-06-05	0	11.24	11.22	11.24	10.92	11.46	1,306,000	14,645,120	11.214	3.719	3.713	3.719	3.614	3.792	3,946,692	3.7107	3.69%
2008-06-04	0	10.84	10.84	10.96	10.38	11.40	1,796,000	19,658,400	10.946	3.587	3.587	3.627	3.435	3.772	5,427,457	3.6220	5.86%
2008-06-03	0	10.24	10.20	10.22	10.04	10.26	622,000	6,332,080	10.180	3.389	3.375	3.382	3.322	3.395	1,879,665	3.3687	0.39%
2008-06-02	0	10.20	10.10	10.24	10.18	10.50	1,016,000	10,521,960	10.356	3.375	3.342	3.389	3.369	3.475	3,070,321	3.4270	1.59%
2008-05-30	0	10.04	10.00	10.04	9.720	10.06	982,000	9,737,120	9.9156	3.322	3.309	3.322	3.216	3.329	2,967,574	3.2812	4.15%
2008-05-29	0	9.640	9.640	9.660	9.400	9.660	502,000	4,797,340	9.5565	3.190	3.190	3.197	3.111	3.197	1,517,029	3.1623	3.43%
2008-05-28	0	9.320	9.320	9.380	9.080	9.440	1,166,000	10,842,080	9.2985	3.084	3.084	3.104	3.005	3.124	3,523,616	3.0770	2.87%
2008-05-27	0	9.060	9.030	9.050	9.050	9.090	28,000	253,960	9.0700	2.998	2.988	2.995	2.995	3.008	84,615	3.0014	-0.11%
2008-05-26	0	9.070	9.000	9.070	8.940	9.170	248,000	2,230,960	8.9958	3.001	2.978	3.001	2.958	3.034	749,448	2.9768	0.67%
2008-05-23	0	9.010	9.000	9.090	9.000	9.100	372,000	3,362,200	9.0382	2.981	2.978	3.008	2.978	3.011	1,124,173	2.9908	-0.33%
2008-05-22	0	9.040	9.020	9.040	9.010	9.050	220,000	1,987,300	9.0332	2.991	2.985	2.991	2.981	2.995	664,833	2.9892	-0.22%
2008-05-21	0	9.060	9.060	9.070	9.040	9.080	488,000	4,417,920	9.0531	2.998	2.998	3.001	2.991	3.005	1,474,721	2.9958	0.22%
2008-05-20	0	9.040	9.040	9.050	9.030	9.110	250,000	2,265,440	9.0618	2.991	2.991	2.995	2.988	3.015	755,492	2.9986	-1.09%
2008-05-19	0	9.140	9.110	9.150	9.130	9.200	224,000	2,054,180	9.1704	3.025	3.015	3.028	3.021	3.044	676,921	3.0346	0.44%
2008-05-16	0	9.100	9.070	9.100	9.050	9.100	1,187,565	10,751,685	9.0536	3.011	3.001	3.011	2.995	3.011	3,588,785	2.9959	0.55%
2008-05-15	0	9.050	9.040	9.050	9.040	9.100	892,000	8,072,640	9.0500	2.995	2.991	2.995	2.991	3.011	2,695,596	2.9948	0.00%
2008-05-14	0	9.050	9.040	9.050	9.010	9.050	264,000	2,387,480	9.0435	2.995	2.991	2.995	2.981	2.995	797,800	2.9926	0.11%
2008-05-13	0	9.040	9.030	9.060	9.040	9.070	190,000	1,720,400	9.0547	2.991	2.988	2.998	2.991	3.001	574,174	2.9963	-0.11%
2008-05-09	0	9.050	9.040	9.050	9.040	9.050	42,000	380,020	9.0481	2.995	2.991	2.995	2.991	2.995	126,923	2.9941	0.00%
2008-05-08	0	9.050	9.050	9.100	9.030	9.070	282,000	2,552,340	9.0509	2.995	2.995	3.011	2.988	3.001	852,195	2.9950	-0.55%
2008-05-07	0	9.100	9.090	9.120	9.100	9.150	134,000	1,223,800	9.1328	3.011	3.008	3.018	3.011	3.028	404,944	3.0221	-0.55%
2008-05-06	0	9.150	9.100	9.230	9.100	9.150	68,000	621,580	9.1409	3.028	3.011	3.054	3.011	3.028	205,494	3.0248	0.55%
2008-05-05	0	9.100	9.080	9.100	9.090	9.150	192,000	1,751,000	9.1198	3.011	3.005	3.011	3.008	3.028	580,218	3.0178	-0.55%
2008-05-02	0	9.150	9.120	9.150	9.140	9.200	290,000	2,660,040	9.1726	3.028	3.018	3.028	3.025	3.044	876,371	3.0353	0.55%
2008-04-30	0	9.100	9.080	9.100	9.080	9.200	138,000	1,256,620	9.1059	3.011	3.005	3.011	3.005	3.044	417,032	3.0132	-0.55%
2008-04-29	0	9.150	9.150	9.160	9.130	9.200	146,000	1,337,480	9.1608	3.028	3.028	3.031	3.021	3.044	441,207	3.0314	-0.11%
2008-04-28	0	9.160	9.140	9.200	9.150	9.160	17,920	163,857	9.1438	3.031	3.025	3.044	3.028	3.031	54,154	3.0258	0.66%
2008-04-25	0	9.100	9.090	9.100	9.090	9.170	294,000	2,678,040	9.1090	3.011	3.008	3.011	3.008	3.034	888,459	3.0143	-0.98%
2008-04-24	0	9.190	9.190	9.220	9.190	9.210	76,000	699,140	9.1992	3.041	3.041	3.051	3.041	3.048	229,670	3.0441	-0.11%
2008-04-23	0	9.200	9.190	9.280	9.180	9.200	114,000	1,048,200	9.1947	3.044	3.041	3.071	3.038	3.044	344,504	3.0426	0.00%
2008-04-22	0	9.200	9.190	9.300	9.200	9.300	58,000	535,240	9.2283	3.044	3.041	3.077	3.044	3.077	175,274	3.0537	-1.29%
2008-04-21	0	9.320	9.320	9.390	9.280	9.310	30,000	278,960	9.2987	3.084	3.084	3.107	3.071	3.081	90,659	3.0770	1.19%
2008-04-18	0	9.370	9.360	9.370	9.360	9.390	40,000	375,420	9.3855	3.048	3.044	3.048	3.044	3.054	122,979	3.0527	0.11%
2008-04-17	0	9.360	9.350	9.360	9.320	9.380	138,000	1,288,380	9.3361	3.044	3.041	3.044	3.031	3.051	424,277	3.0367	0.32%
2008-04-16	0	9.330	9.330	9.360	9.320	9.360	236,000	2,206,080	9.3478	3.035	3.035	3.044	3.031	3.044	725,574	3.0405	-0.11%
2008-04-15	0	9.340	9.340	9.400	-	-	0	0	-	3.038	3.038	3.057	-	-	0	-	0.43%
2008-04-14	0	9.300	9.300	9.460	9.120	9.120	4,000	36,480	9.1200	3.025	3.025	3.077	2.966	2.966	12,298	2.9664	-1.69%
2008-04-11	0	9.460	9.400	9.460	9.360	9.460	50,000	471,460	9.4292	3.077	3.057	3.077	3.044	3.077	153,723	3.0669	0.32%
2008-04-10	0	9.430	9.370	9.430	9.310	9.450	156,000	1,460,640	9.3631	3.067	3.048	3.067	3.028	3.074	479,617	3.0454	1.29%
2008-04-09	0	9.310	9.310	9.400	9.280	9.300	10,000	92,880	9.2880	3.028	3.028	3.057	3.018	3.025	30,745	3.0210	0.00%
2008-04-08	0	9.310	9.240	9.310	9.280	9.350	106,000	986,520	9.3068	3.028	3.005	3.028	3.018	3.041	325,894	3.0271	-1.17%
2008-04-07	0	9.420	9.420	9.460	9.400	9.500	46,000	435,620	9.4700	3.064	3.064	3.077	3.057	3.090	141,426	3.0802	0.21%
2008-04-03	0	9.400	9.450	9.590	9.400	9.450	26,000	244,600	9.4077	3.057	3.074	3.119	3.057	3.074	79,936	3.0599	0.00%
2008-04-02	0	9.400	9.320	9.400	9.200	9.430	86,000	804,980	9.3602	3.057	3.031	3.057	2.992	3.067	264,404	3.0445	2.62%
2008-04-01	0	9.160	9.160	9.250	9.150	9.400	684,017	6,344,214	9.2749	2.979	2.979	3.009	2.976	3.057	2,102,988	3.0168	-0.43%
2008-03-31	0	9.200	9.160	9.200	9.150	9.400	742,000	6,867,040	9.2548	2.992	2.979	2.992	2.976	3.057	2,281,255	3.0102	0.55%
2008-03-28	0	9.150	9.150	9.200	9.150	9.150	20,000	183,000	9.1500	2.976	2.976	2.992	2.976	2.976	61,489	2.9761	0.55%
2008-03-27	0	9.100	9.050	9.100	9.080	9.100	20,000	181,760	9.0880	2.960	2.944	2.960	2.953	2.960	61,489	2.9560	-0.98%
2008-03-26	0	9.190	9.010	9.190	9.190	9.190	4,000	36,760	9.1900	2.989	2.931	2.989	2.989	2.989	12,298	2.9891	0.99%
2008-03-25	0	9.100	9.010	9.100	9.000	9.200	44,000	398,100	9.0477	2.960	2.931	2.960	2.927	2.992	135,277	2.9429	1.11%
2008-03-20	0	9.000	9.000	9.400	9.000	9.050	32,000	288,500	9.0156	2.927	2.927	3.057	2.927	2.944	98,383	2.9324	0.00%
2008-03-19	0	9.000	8.900	9.000	8.980	9.000	70,000	629,600	8.9943	2.927	2.895	2.927	2.921	2.927	215,213	2.9255	2.27%
2008-03-18	0	8.800	8.750	8.800	8.800	8.800	18,000	158,400	8.8000	2.862	2.846	2.862	2.862	2.862	55,340	2.8623	0.00%
2008-03-17	0	8.800	8.000	9.000	-	-	0	0	-	2.862	2.602	2.927	-	-	0	-	0.00%
2008-03-14	0	8.800	8.760	8.900	8.760	8.800	12,000	105,520	8.7933	2.862	2.849	2.895	2.849	2.862	36,894	2.8601	-0.90%
2008-03-13	0	8.880	8.880	9.090	8.800	9.000	138,000	1,226,120	8.8849	2.888	2.888	2.957	2.862	2.927	424,277	2.8899	-2.42%
2008-03-12	0	9.100	9.060	9.100	9.100	9.120	790,017	7,053,591	8.9284	2.960	2.947	2.960	2.960	2.966	2,428,882	2.9040	-0.22%
2008-03-11	0	9.120	9.100	9.210	9.110	9.330	142,000	1,304,020	9.1832	2.966	2.960	2.996	2.963	3.035	436,574	2.9869	-2.25%
2008-03-10	0	9.330	9.330	9.400	9.300	9.500	26,000	243,840	9.3785	3.035	3.035	3.057	3.025	3.090	79,936	3.0504	-2.61%
2008-03-07	0	9.580	9.570	9.610	9.580	9.700	46,000	442,620	9.6222	3.116	3.113	3.126	3.116	3.155	141,426	3.1297	-1.74%
2008-03-06	0	9.750	9.750	9.900	9.700	9.900	14,000	138,200	9.8714	3.171	3.171	3.220	3.155	3.220	43,043	3.2108	-2.01%
2008-03-05	0	9.950	9.800	10.00	9.950	9.960	32,000	319,100	9.9719	3.236	3.188	3.253	3.236	3.240	98,383	3.2434	-2.26%
2008-03-04	0	10.18	9.900	10.18	-	-	0	0	-	3.311	3.220	3.311	-	-	0	-	-0.20%
2008-03-03	0	10.20	10.10	10.20	10.22	10.22	2,000	20,440	10.220	3.318	3.285	3.318	3.324	3.324	6,149	3.3242	0.00%
2008-02-29	0	10.20	10.02	10.36	10.20	10.20	10,000	102,000	10.200	3.318	3.259	3.370	3.318	3.318	30,745	3.3176	-0.97%
2008-02-28	0	10.30	10.04	10.30	10.28	10.30	28,000	288,360	10.299	3.350	3.266	3.350	3.344	3.350	86,085	3.3497	0.00%
2008-02-27	0	10.30	10.00	10.32	10.30	10.30	30,000	309,000	10.300	3.350	3.253	3.357	3.350	3.350	92,234	3.3502	2.39%
2008-02-26	0	10.06	10.06	10.30	-	-	0	0	-	3.272	3.272	3.350	-	-	0	-	0.70%
2008-02-25	0	9.990	9.990	10.30	-	-	11	99	9.0000	3.249	3.249	3.350	-	-	34	2.9273	0.71%
2008-02-22	0	9.920	9.920	10.20	9.920	9.980	14,940	148,786	9.9589	3.227	3.227	3.318	3.227	3.246	45,933	3.2392	0.30%
2008-02-21	0	9.890	9.890	10.12	9.860	9.900	6,000	59,320	9.8867	3.217	3.217	3.292	3.207	3.220	18,447	3.2157	0.30%
2008-02-20	0	9.860	9.900	9.990	9.810	9.810	6,000	58,860	9.8100	3.207	3.220	3.249	3.191	3.191	18,447	3.1908	-0.40%
2008-02-19	0	9.900	9.900	10.12	-	-	0	0	-	3.220	3.220	3.292	-	-	0	-	0.00%
2008-02-18	0	9.900	9.900	9.950	9.840	9.950	36,000	354,780	9.8550	3.220	3.220	3.236	3.201	3.236	110,681	3.2054	-0.50%
2008-02-15	0	9.950	9.900	10.16	9.950	9.950	16,000	159,200	9.9500	3.236	3.220	3.305	3.236	3.236	49,191	3.2363	0.00%
2008-02-14	0	9.950	9.950	10.00	9.950	10.00	24,000	239,540	9.9808	3.236	3.236	3.253	3.236	3.253	73,787	3.2464	0.51%
2008-02-13	0	9.900	9.950	10.00	9.900	10.00	68,000	673,600	9.9059	3.220	3.236	3.253	3.220	3.253	209,064	3.2220	0.00%
2008-02-12	0	9.900	9.700	9.900	9.900	9.940	104,287	1,032,573	9.9013	3.220	3.155	3.220	3.220	3.233	320,627	3.2205	0.00%
2008-02-11	0	9.900	9.850	9.900	9.850	9.950	20,000	197,980	9.8990	3.220	3.204	3.220	3.204	3.236	61,489	3.2197	-0.50%
2008-02-06	0	9.950	9.800	9.950	9.950	10.20	80,000	809,500	10.119	3.236	3.188	3.236	3.236	3.318	245,957	3.2912	-2.45%
2008-02-05	0	10.20	-	10.30	-	-	0	0	-	3.318	-	3.350	-	-	0	-	0.00%
2008-02-04	0	10.20	10.20	10.22	10.20	10.20	4,000	40,800	10.200	3.318	3.318	3.324	3.318	3.318	12,298	3.3176	2.41%
2008-02-01	0	9.960	9.770	10.16	9.960	9.960	12,000	119,520	9.9600	3.240	3.178	3.305	3.240	3.240	36,894	3.2396	2.05%
2008-01-31	0	9.760	9.720	9.910	9.600	9.760	28,000	270,600	9.6643	3.175	3.162	3.223	3.122	3.175	86,085	3.1434	-0.91%
2008-01-30	0	9.850	9.850	10.08	9.800	10.08	94,000	928,200	9.8745	3.204	3.204	3.279	3.188	3.279	289,000	3.2118	-3.24%
2008-01-29	0	10.18	10.00	10.18	9.900	10.20	6,000	60,200	10.033	3.311	3.253	3.311	3.220	3.318	18,447	3.2634	1.19%
2008-01-28	0	10.06	9.920	10.10	9.900	10.06	18,000	178,520	9.9178	3.272	3.227	3.285	3.220	3.272	55,340	3.2259	-0.79%
2008-01-25	0	10.14	10.06	10.30	-	-	0	0	-	3.298	3.272	3.350	-	-	0	-	0.00%
2008-01-24	0	10.14	9.860	10.20	10.14	10.14	4,000	40,560	10.140	3.298	3.207	3.318	3.298	3.298	12,298	3.2981	1.00%
2008-01-23	0	10.04	10.04	10.16	9.800	10.14	78,000	775,660	9.9444	3.266	3.266	3.305	3.188	3.298	239,809	3.2345	4.15%
2008-01-22	0	9.640	9.540	9.800	9.500	9.800	64,000	617,820	9.6534	3.136	3.103	3.188	3.090	3.188	196,766	3.1399	-6.95%
2008-01-21	0	10.36	10.36	10.50	10.36	10.50	26,000	272,160	10.468	3.370	3.370	3.415	3.370	3.415	79,936	3.4047	-1.89%
2008-01-18	0	10.56	10.56	10.62	10.50	10.60	42,000	442,960	10.547	3.435	3.435	3.454	3.415	3.448	129,128	3.4304	0.57%
2008-01-17	0	10.50	10.50	10.70	10.30	10.68	26,000	270,280	10.395	3.415	3.415	3.480	3.350	3.474	79,936	3.3812	0.00%
2008-01-16	0	10.50	10.42	10.66	10.40	10.52	64,000	670,720	10.480	3.415	3.389	3.467	3.383	3.422	196,766	3.4087	-2.42%
2008-01-15	0	10.76	10.70	10.76	10.68	10.90	90,000	970,400	10.782	3.500	3.480	3.500	3.474	3.545	276,702	3.5070	-1.28%
2008-01-14	0	10.90	10.76	10.90	10.98	10.98	2,000	21,960	10.980	3.545	3.500	3.545	3.571	3.571	6,149	3.5713	0.93%
2008-01-11	0	10.80	10.80	10.96	10.80	10.80	20,000	216,000	10.800	3.513	3.513	3.565	3.513	3.513	61,489	3.5128	-1.28%
2008-01-10	0	10.94	10.70	10.94	10.60	10.96	136,999	1,460,450	10.660	3.558	3.480	3.558	3.448	3.565	421,199	3.4674	-0.55%
2008-01-09	0	11.00	10.90	11.00	10.90	11.02	124,000	1,363,080	10.993	3.578	3.545	3.578	3.545	3.584	381,234	3.5754	0.36%
2008-01-08	0	10.96	10.96	11.00	10.94	11.20	138,000	1,519,120	11.008	3.565	3.565	3.578	3.558	3.643	424,277	3.5805	-0.54%
2008-01-07	0	11.02	11.00	11.08	11.00	11.08	42,000	464,120	11.050	3.584	3.578	3.604	3.578	3.604	129,128	3.5943	-0.54%
2008-01-04	0	11.08	11.00	11.08	11.00	11.10	110,000	1,218,520	11.077	3.604	3.578	3.604	3.578	3.610	338,191	3.6030	0.73%
2008-01-03	0	11.00	10.92	11.00	-	-	0	0	-	3.578	3.552	3.578	-	-	0	-	-0.72%
2008-01-02	0	11.08	11.08	11.14	11.00	11.00	36,000	396,000	11.000	3.604	3.604	3.623	3.578	3.578	110,681	3.5779	-0.18%
2007-12-31	0	11.10	11.10	11.12	11.00	11.10	68,000	752,800	11.071	3.610	3.610	3.617	3.578	3.610	209,064	3.6008	0.91%
2007-12-28	0	11.00	11.00	11.06	10.82	11.00	96,000	1,048,640	10.923	3.578	3.578	3.597	3.519	3.578	295,149	3.5529	2.61%
2007-12-27	0	10.72	10.72	10.90	10.72	10.80	36,000	387,520	10.764	3.487	3.487	3.545	3.487	3.513	110,681	3.5012	-0.74%
2007-12-24	0	10.80	10.64	10.92	10.80	10.90	24,000	261,200	10.883	3.513	3.461	3.552	3.513	3.545	73,787	3.5399	-0.92%
2007-12-21	0	10.90	10.74	10.90	10.80	10.90	64,000	694,400	10.850	3.545	3.493	3.545	3.513	3.545	196,766	3.5291	1.87%
2007-12-20	0	10.70	10.62	10.78	10.66	10.70	72,000	770,000	10.694	3.480	3.454	3.506	3.467	3.480	221,362	3.4785	1.90%
2007-12-19	0	10.50	10.50	10.64	10.50	10.50	20,000	210,000	10.500	3.415	3.415	3.461	3.415	3.415	61,489	3.4152	1.16%
2007-12-18	0	10.38	10.38	10.68	10.30	10.76	186,000	1,967,320	10.577	3.376	3.376	3.474	3.350	3.500	571,851	3.4403	-3.17%
2007-12-17	0	10.72	10.72	10.82	10.70	10.80	44,000	472,120	10.730	3.487	3.487	3.519	3.480	3.513	135,277	3.4900	-0.74%
2007-12-14	0	10.80	10.80	11.00	10.76	10.90	48,000	520,640	10.847	3.513	3.513	3.578	3.500	3.545	147,574	3.5280	-1.82%
2007-12-13	0	11.00	10.94	11.00	11.00	11.10	96,000	1,058,400	11.025	3.578	3.558	3.578	3.578	3.610	295,149	3.5860	-0.90%
2007-12-12	0	11.10	11.08	11.10	11.00	11.10	120,000	1,331,600	11.097	3.610	3.604	3.610	3.578	3.610	368,936	3.6093	-1.07%
2007-12-11	0	11.22	11.10	11.36	11.06	11.22	38,000	425,080	11.186	3.649	3.610	3.695	3.597	3.649	116,830	3.6385	2.00%
2007-12-10	0	11.00	11.00	11.10	11.00	11.10	190,000	2,099,320	11.049	3.578	3.578	3.610	3.578	3.610	584,149	3.5938	-2.14%
2007-12-07	0	11.24	11.20	11.26	11.18	11.30	320,000	3,590,720	11.221	3.656	3.643	3.662	3.636	3.675	983,830	3.6497	0.72%
2007-12-06	0	11.16	11.14	11.16	11.12	11.20	148,430	1,659,496	11.180	3.630	3.623	3.630	3.617	3.643	456,343	3.6365	0.54%
2007-12-05	0	11.10	11.04	11.10	11.06	11.10	106,000	1,175,800	11.092	3.610	3.591	3.610	3.597	3.610	325,894	3.6079	-0.72%
2007-12-04	0	11.18	11.10	11.18	11.20	11.20	44,000	492,800	11.200	3.636	3.610	3.636	3.643	3.643	135,277	3.6429	1.64%
2007-12-03	0	11.00	10.98	11.00	11.00	11.02	282,000	3,106,200	11.015	3.578	3.571	3.578	3.578	3.584	867,000	3.5827	0.18%
2007-11-30	0	10.98	10.98	11.00	10.92	11.00	284,000	3,116,400	10.973	3.571	3.571	3.578	3.552	3.578	873,149	3.5692	-0.72%
2007-11-29	0	11.06	11.06	11.08	11.06	11.06	38,000	420,280	11.060	3.597	3.597	3.604	3.597	3.597	116,830	3.5974	0.55%
2007-11-28	0	11.00	10.92	11.08	10.90	11.00	348,000	3,822,160	10.983	3.578	3.552	3.604	3.545	3.578	1,069,915	3.5724	0.55%
2007-11-27	0	10.94	10.94	10.98	10.92	11.00	48,000	525,920	10.957	3.558	3.558	3.571	3.552	3.578	147,574	3.5638	-0.55%
2007-11-26	0	11.00	10.98	11.00	11.00	11.00	120,000	1,320,000	11.000	3.578	3.571	3.578	3.578	3.578	368,936	3.5779	0.92%
2007-11-23	0	10.90	10.90	10.96	10.90	10.90	14,000	152,600	10.900	3.545	3.545	3.565	3.545	3.545	43,043	3.5453	0.00%
2007-11-22	0	10.90	10.90	10.98	10.60	11.00	378,000	4,138,520	10.948	3.545	3.545	3.571	3.448	3.578	1,162,149	3.5611	-0.73%
2007-11-21	0	10.98	10.92	10.98	10.90	11.10	28,000	308,680	11.024	3.571	3.552	3.571	3.545	3.610	86,085	3.5858	-0.54%
2007-11-20	0	11.04	11.04	11.10	11.04	11.46	62,400	694,272	11.126	3.591	3.591	3.610	3.591	3.727	191,847	3.6189	-3.66%
2007-11-19	0	11.46	11.42	11.48	11.10	11.88	262,051	3,034,520	11.580	3.727	3.714	3.734	3.610	3.864	805,667	3.7665	3.24%
2007-11-16	0	11.10	10.94	11.16	11.10	11.56	132,000	1,470,480	11.140	3.610	3.558	3.630	3.610	3.760	405,830	3.6234	-1.07%
2007-11-15	0	11.22	11.12	11.24	11.04	11.22	102,000	1,135,440	11.132	3.649	3.617	3.656	3.591	3.649	313,596	3.6207	1.08%
2007-11-14	0	11.10	11.10	11.14	11.06	11.12	250,000	2,774,000	11.096	3.610	3.610	3.623	3.597	3.617	768,617	3.6091	-0.36%
2007-11-13	0	11.14	11.12	11.20	11.00	11.14	120,000	1,324,240	11.035	3.623	3.617	3.643	3.578	3.623	368,936	3.5893	0.91%
2007-11-12	0	11.04	11.00	11.06	11.00	11.04	402,000	4,435,120	11.033	3.591	3.578	3.597	3.578	3.591	1,235,936	3.5885	-0.18%
2007-11-09	0	11.06	11.00	11.08	11.00	11.06	36,000	397,320	11.037	3.597	3.578	3.604	3.578	3.597	110,681	3.5898	0.55%
2007-11-08	0	11.00	10.88	11.06	10.80	11.00	24,000	263,280	10.970	3.578	3.539	3.597	3.513	3.578	73,787	3.5681	0.36%
2007-11-07	0	10.96	10.94	11.04	10.90	11.00	66,000	722,520	10.947	3.565	3.558	3.591	3.545	3.578	202,915	3.5607	0.37%
2007-11-06	0	10.92	10.86	10.96	10.92	10.92	10,000	109,200	10.920	3.552	3.532	3.565	3.552	3.552	30,745	3.5518	1.30%
2007-11-05	0	10.78	10.76	10.80	10.78	11.14	126,000	1,370,240	10.875	3.506	3.500	3.513	3.506	3.623	387,383	3.5372	-3.23%
2007-11-02	0	11.14	11.14	11.18	10.98	11.20	42,000	464,960	11.070	3.623	3.623	3.636	3.571	3.643	129,128	3.6008	0.36%
2007-11-01	0	11.10	11.04	11.10	11.10	11.20	346,580	3,862,535	11.145	3.610	3.591	3.610	3.610	3.643	1,065,549	3.6249	-0.54%
2007-10-31	0	11.16	11.10	11.16	10.90	11.16	145,980	1,617,824	11.083	3.630	3.610	3.630	3.545	3.630	448,811	3.6047	-0.36%
2007-10-30	0	11.20	11.00	11.20	10.90	11.22	154,000	1,702,840	11.057	3.643	3.578	3.643	3.545	3.649	473,468	3.5965	0.00%
2007-10-29	0	11.20	11.20	11.22	11.20	11.50	414,000	4,719,960	11.401	3.643	3.643	3.649	3.643	3.740	1,272,830	3.7082	-1.06%
2007-10-26	0	11.32	11.30	11.32	11.06	11.32	282,000	3,148,280	11.164	3.682	3.675	3.682	3.597	3.682	867,000	3.6312	1.07%
2007-10-25	0	11.20	11.20	11.32	11.02	11.50	44,000	492,000	11.182	3.643	3.643	3.682	3.584	3.740	135,277	3.6370	1.63%
2007-10-24	0	11.02	11.02	11.08	10.90	11.20	18,000	197,440	10.969	3.584	3.584	3.604	3.545	3.643	55,340	3.5677	0.00%
2007-10-23	0	11.02	10.98	11.02	11.00	11.06	96,000	1,057,400	11.015	3.584	3.571	3.584	3.578	3.597	295,149	3.5826	-0.36%
2007-10-22	0	11.06	11.02	11.12	11.06	11.06	10,000	110,600	11.060	3.597	3.584	3.617	3.597	3.597	30,745	3.5974	-0.54%
2007-10-18	0	11.12	11.12	11.20	11.06	11.10	30,000	332,840	11.095	3.617	3.617	3.643	3.597	3.610	92,234	3.6086	-0.71%
2007-10-17	0	11.20	11.14	11.20	11.10	11.22	26,000	291,240	11.202	3.643	3.623	3.643	3.610	3.649	79,936	3.6434	0.00%
2007-10-16	0	11.20	11.12	11.20	11.20	11.24	34,580	387,598	11.209	3.643	3.617	3.643	3.643	3.656	106,315	3.6457	-0.36%
2007-10-15	0	11.24	11.24	11.26	11.22	11.28	24,000	270,080	11.253	3.656	3.656	3.662	3.649	3.669	73,787	3.6603	-0.71%
2007-10-12	0	11.32	11.30	11.32	11.30	11.32	24,000	271,800	11.325	3.682	3.675	3.682	3.675	3.682	73,787	3.6836	0.00%
2007-10-11	0	11.32	11.30	11.32	11.30	11.34	177,900	2,013,896	11.320	3.682	3.675	3.682	3.675	3.688	546,948	3.6821	-0.18%
2007-10-10	0	11.34	11.32	11.34	11.34	11.38	308,000	3,493,640	11.343	3.688	3.682	3.688	3.688	3.701	946,936	3.6894	0.18%
2007-10-09	0	11.32	11.30	11.32	11.32	11.34	52,000	589,000	11.327	3.682	3.675	3.682	3.682	3.688	159,872	3.6842	-0.88%
2007-10-08	0	11.42	11.38	11.46	11.30	11.42	372,000	4,230,080	11.371	3.714	3.701	3.727	3.675	3.714	1,143,702	3.6986	1.06%
2007-10-05	0	11.30	11.30	11.34	11.28	11.40	50,000	566,160	11.323	3.675	3.675	3.688	3.669	3.708	153,723	3.6830	-0.18%
2007-10-04	0	11.32	11.30	11.32	11.32	11.40	48,000	545,000	11.354	3.682	3.675	3.682	3.682	3.708	147,574	3.6931	-0.70%
2007-10-03	0	11.40	11.40	11.44	11.38	11.48	208,000	2,375,680	11.422	3.708	3.708	3.721	3.701	3.734	639,489	3.7150	-0.35%
2007-10-02	0	11.44	11.44	11.50	11.36	11.54	164,000	1,879,320	11.459	3.721	3.721	3.740	3.695	3.753	504,213	3.7272	0.70%
2007-09-28	0	11.36	11.36	11.40	11.34	11.40	38,000	431,680	11.360	3.695	3.695	3.708	3.688	3.708	116,830	3.6949	0.18%
2007-09-27	0	11.34	11.34	11.36	11.30	11.32	64,960	734,368	11.305	3.688	3.688	3.695	3.675	3.682	199,717	3.6770	-0.53%
2007-09-25	0	11.40	11.40	11.50	11.32	11.50	188,000	2,157,040	11.474	3.708	3.708	3.740	3.682	3.740	578,000	3.7319	-0.52%
2007-09-24	0	11.46	11.46	11.50	11.46	11.50	82,000	942,920	11.499	3.727	3.727	3.740	3.727	3.740	252,106	3.7402	-0.35%
2007-09-21	0	11.50	11.42	11.50	11.42	11.50	102,000	1,172,280	11.493	3.740	3.714	3.740	3.714	3.740	313,596	3.7382	0.00%
2007-09-20	0	11.50	11.48	11.50	11.50	11.66	152,000	1,754,960	11.546	3.740	3.734	3.740	3.740	3.793	467,319	3.7554	0.17%
2007-09-19	0	11.48	11.48	11.50	11.48	11.54	186,000	2,138,160	11.495	3.734	3.734	3.740	3.734	3.753	571,851	3.7390	0.53%
2007-09-18	0	11.42	11.42	11.50	11.40	11.52	6,000	68,880	11.480	3.714	3.714	3.740	3.708	3.747	18,447	3.7340	-1.04%
2007-09-17	0	11.54	11.46	11.54	11.50	11.60	62,000	716,480	11.556	3.753	3.727	3.753	3.740	3.773	190,617	3.7587	-0.17%
2007-09-14	0	11.56	11.56	11.60	11.54	11.60	52,000	602,600	11.588	3.760	3.760	3.773	3.753	3.773	159,872	3.7693	0.52%
2007-09-13	0	11.50	11.50	11.56	11.40	11.60	46,000	528,000	11.478	3.740	3.740	3.760	3.708	3.773	141,426	3.7334	-0.86%
2007-09-12	0	11.60	11.60	11.68	11.58	11.64	88,000	1,022,120	11.615	3.773	3.773	3.799	3.767	3.786	270,553	3.7779	0.00%
2007-09-11	0	11.60	11.58	11.62	11.60	11.62	136,000	1,578,480	11.606	3.773	3.767	3.780	3.773	3.780	418,128	3.7751	-0.34%
2007-09-10	0	11.64	11.64	11.76	11.56	11.82	32,000	374,080	11.690	3.786	3.786	3.825	3.760	3.845	98,383	3.8023	0.00%
2007-09-07	0	11.76	11.76	11.78	11.66	11.78	38,000	446,160	11.741	3.786	3.786	3.792	3.754	3.792	118,034	3.7799	0.86%
2007-09-06	0	11.66	11.66	11.90	11.64	11.64	2,000	23,280	11.640	3.754	3.754	3.831	3.747	3.747	6,212	3.7474	-0.17%
2007-09-05	0	11.68	11.64	11.90	11.68	12.00	6,000	70,720	11.787	3.760	3.747	3.831	3.760	3.863	18,637	3.7946	1.04%
2007-09-04	0	11.56	11.56	11.60	11.52	11.54	10,000	115,480	11.548	3.722	3.722	3.735	3.709	3.715	31,062	3.7178	0.35%
2007-09-03	0	11.52	11.52	11.78	-	-	0	0	-	3.709	3.709	3.792	-	-	0	-	0.17%
2007-08-31	0	11.50	11.38	11.60	11.48	11.50	10,000	114,960	11.496	3.702	3.664	3.735	3.696	3.702	31,062	3.7010	1.05%
2007-08-30	0	11.38	11.38	11.64	11.30	11.38	16,000	181,600	11.350	3.664	3.664	3.747	3.638	3.664	49,699	3.6540	0.53%
2007-08-29	0	11.32	11.30	11.66	11.30	11.32	32,000	362,400	11.325	3.644	3.638	3.754	3.638	3.644	99,397	3.6460	-1.57%
2007-08-28	0	11.50	11.50	11.60	11.50	11.70	56,000	650,760	11.621	3.702	3.702	3.735	3.702	3.767	173,945	3.7412	-1.03%
2007-08-27	0	11.62	11.62	11.64	11.54	11.66	31,000	359,840	11.608	3.741	3.741	3.747	3.715	3.754	96,291	3.7370	3.01%
2007-08-24	0	11.28	11.28	11.40	11.14	11.22	6,000	67,000	11.167	3.631	3.631	3.670	3.586	3.612	18,637	3.5950	-1.91%
2007-08-23	0	11.50	11.30	11.60	11.10	11.50	6,000	68,000	11.333	3.702	3.638	3.735	3.574	3.702	18,637	3.6487	3.60%
2007-08-22	0	11.10	11.00	11.30	11.00	11.10	10,000	110,800	11.080	3.574	3.541	3.638	3.541	3.574	31,062	3.5671	0.91%
2007-08-21	0	11.00	11.00	11.30	11.00	11.10	24,000	265,160	11.048	3.541	3.541	3.638	3.541	3.574	74,548	3.5569	0.00%
2007-08-20	0	11.00	10.82	11.20	11.00	11.22	8,000	88,880	11.110	3.541	3.483	3.606	3.541	3.612	24,849	3.5768	3.77%
2007-08-17	0	10.60	10.50	11.10	10.32	10.70	134,000	1,415,960	10.567	3.413	3.380	3.574	3.322	3.445	416,226	3.4019	-5.36%
2007-08-16	0	11.20	10.74	11.20	10.90	11.40	64,000	715,800	11.184	3.606	3.458	3.606	3.509	3.670	198,794	3.6007	-2.61%
2007-08-15	0	11.50	11.50	11.80	11.50	11.50	32,000	368,000	11.500	3.702	3.702	3.799	3.702	3.702	99,397	3.7023	-3.20%
2007-08-14	0	11.88	11.54	11.88	11.52	11.98	126,000	1,468,480	11.655	3.825	3.715	3.825	3.709	3.857	391,377	3.7521	2.24%
2007-08-13	0	11.62	11.62	11.74	11.10	11.66	38,000	436,160	11.478	3.741	3.741	3.780	3.574	3.754	118,034	3.6952	-0.51%
2007-08-10	0	11.68	11.68	11.98	11.60	11.60	4,000	46,400	11.600	3.760	3.760	3.857	3.735	3.735	12,425	3.7345	-3.47%
2007-08-09	0	12.10	12.06	12.10	12.06	12.40	66,000	805,440	12.204	3.895	3.883	3.895	3.883	3.992	205,007	3.9288	0.67%
2007-08-08	0	12.02	11.82	12.02	12.02	12.02	12,000	144,240	12.020	3.870	3.805	3.870	3.870	3.870	37,274	3.8697	0.17%
2007-08-07	0	12.00	11.82	12.00	11.82	12.40	122,000	1,461,640	11.981	3.863	3.805	3.863	3.805	3.992	378,952	3.8571	0.00%
2007-08-06	0	12.00	11.90	12.10	12.00	12.30	20,000	243,200	12.160	3.863	3.831	3.895	3.863	3.960	62,123	3.9148	-3.23%
2007-08-03	0	12.40	12.22	12.44	12.40	12.60	52,000	650,640	12.512	3.992	3.934	4.005	3.992	4.056	161,521	4.0282	-2.21%
2007-08-02	0	12.68	12.40	12.70	12.68	12.70	14,000	177,680	12.691	4.082	3.992	4.089	4.082	4.089	43,486	4.0859	-0.31%
2007-08-01	0	12.72	12.60	12.72	12.70	12.74	30,000	381,480	12.716	4.095	4.056	4.095	4.089	4.102	93,185	4.0938	0.16%
2007-07-31	0	12.70	12.62	12.90	12.70	12.80	74,640	951,298	12.745	4.089	4.063	4.153	4.089	4.121	231,844	4.1032	0.79%
2007-07-30	0	12.60	12.56	12.60	12.60	12.70	14,000	177,400	12.671	4.056	4.044	4.056	4.056	4.089	43,486	4.0794	-0.79%
2007-07-27	0	12.70	12.68	13.00	12.68	12.70	20,000	253,880	12.694	4.089	4.082	4.185	4.082	4.089	62,123	4.0867	-2.91%
2007-07-26	0	13.08	13.08	13.10	13.08	13.30	44,000	576,720	13.107	4.211	4.211	4.217	4.211	4.282	136,671	4.2198	-1.65%
2007-07-25	0	13.30	13.00	13.30	13.30	13.30	26,000	345,800	13.300	4.282	4.185	4.282	4.282	4.282	80,760	4.2818	-0.60%
2007-07-24	0	13.38	13.16	13.38	13.08	13.40	52,000	687,160	13.215	4.308	4.237	4.308	4.211	4.314	161,521	4.2543	1.67%
2007-07-23	0	13.16	13.06	13.16	13.08	13.20	14,000	184,000	13.143	4.237	4.205	4.237	4.211	4.250	43,486	4.2312	-0.30%
2007-07-20	0	13.20	13.16	13.38	13.10	13.20	68,000	896,400	13.182	4.250	4.237	4.308	4.217	4.250	211,219	4.2439	-1.20%
2007-07-19	0	13.36	13.12	13.36	13.02	13.40	10,000	132,480	13.248	4.301	4.224	4.301	4.192	4.314	31,062	4.2651	-0.15%
2007-07-18	0	13.38	13.38	13.58	12.50	12.50	2,000	25,000	12.500	4.308	4.308	4.372	4.024	4.024	6,212	4.0243	-2.05%
2007-07-17	0	13.66	13.50	13.68	13.40	13.70	304,000	4,110,640	13.522	4.398	4.346	4.404	4.314	4.411	944,274	4.3532	1.94%
2007-07-16	0	13.40	13.40	13.50	13.32	13.40	64,000	858,800	13.419	4.314	4.314	4.346	4.288	4.314	198,794	4.3200	0.00%
2007-07-13	0	13.40	13.40	13.50	13.40	13.50	96,800	1,303,400	13.465	4.314	4.314	4.346	4.314	4.346	300,677	4.3349	-2.19%
2007-07-12	0	13.70	13.66	13.78	13.32	13.82	282,640	3,869,584	13.691	4.411	4.398	4.436	4.288	4.449	877,926	4.4076	2.85%
2007-07-11	0	13.32	13.32	13.34	13.00	13.32	488,200	6,483,436	13.280	4.288	4.288	4.295	4.185	4.288	1,516,429	4.2755	0.45%
2007-07-10	0	13.26	13.00	13.30	12.60	13.26	374,400	4,881,640	13.039	4.269	4.185	4.282	4.056	4.269	1,162,948	4.1976	3.59%
2007-07-09	0	12.80	12.74	12.82	12.60	12.80	234,000	2,985,480	12.758	4.121	4.102	4.127	4.056	4.121	726,842	4.1075	3.39%
2007-07-06	0	12.38	12.22	12.38	12.10	12.38	20,000	244,800	12.240	3.986	3.934	3.986	3.895	3.986	62,123	3.9406	-0.96%
2007-07-05	0	12.50	12.24	12.50	-	-	0	0	-	4.024	3.941	4.024	-	-	0	-	-0.79%
2007-07-04	0	12.60	12.60	12.62	12.60	12.68	48,000	605,400	12.613	4.056	4.056	4.063	4.056	4.082	149,096	4.0605	-0.16%
2007-07-03	0	12.62	12.40	12.62	12.18	12.66	120,000	1,494,520	12.454	4.063	3.992	4.063	3.921	4.076	372,740	4.0096	3.61%
2007-06-29	0	12.18	11.92	12.18	-	-	0	0	-	3.921	3.838	3.921	-	-	0	-	0.00%
2007-06-28	0	12.18	12.18	12.24	11.90	12.26	166,000	2,016,960	12.150	3.921	3.921	3.941	3.831	3.947	515,623	3.9117	2.35%
2007-06-27	0	11.90	11.90	12.14	-	-	0	0	-	3.831	3.831	3.908	-	-	0	-	0.34%
2007-06-26	0	11.86	11.86	12.18	11.86	11.90	38,000	451,400	11.879	3.818	3.818	3.921	3.818	3.831	118,034	3.8243	-0.34%
2007-06-25	0	11.90	11.90	12.00	11.70	11.82	28,000	329,240	11.759	3.831	3.831	3.863	3.767	3.805	86,973	3.7856	0.85%
2007-06-22	0	11.80	11.80	11.90	11.80	11.80	4,000	47,200	11.800	3.799	3.799	3.831	3.799	3.799	12,425	3.7989	-0.17%
2007-06-21	0	11.82	11.82	11.92	11.72	11.82	10,000	117,560	11.756	3.805	3.805	3.838	3.773	3.805	31,062	3.7847	-1.17%
2007-06-20	0	11.96	11.82	12.10	11.96	11.96	2,000	23,920	11.960	3.850	3.805	3.895	3.850	3.850	6,212	3.8504	-1.97%
2007-06-18	0	12.20	11.96	12.30	12.20	12.20	4,000	48,800	12.200	3.928	3.850	3.960	3.928	3.928	12,425	3.9277	2.01%
2007-06-15	0	11.96	11.96	12.16	11.82	11.84	6,000	71,000	11.833	3.850	3.850	3.915	3.805	3.812	18,637	3.8096	0.00%
2007-06-14	0	11.96	11.96	12.16	11.80	12.00	100,000	1,188,120	11.881	3.850	3.850	3.915	3.799	3.863	310,616	3.8250	-0.83%
2007-06-13	0	12.06	12.00	12.36	12.06	12.06	2,000	24,120	12.060	3.883	3.863	3.979	3.883	3.883	6,212	3.8826	-2.43%
2007-06-12	0	12.36	12.08	12.36	-	-	0	0	-	3.979	3.889	3.979	-	-	0	-	-0.32%
2007-06-11	0	12.40	12.04	12.40	12.30	12.46	94,000	1,165,400	12.398	3.992	3.876	3.992	3.960	4.011	291,979	3.9914	1.81%
2007-06-08	0	12.18	12.18	12.20	12.10	12.42	122,000	1,484,000	12.164	3.921	3.921	3.928	3.895	3.999	378,952	3.9161	0.66%
2007-06-07	0	12.10	12.10	12.22	12.06	12.10	12,000	145,040	12.087	3.895	3.895	3.934	3.883	3.895	37,274	3.8912	-0.98%
2007-06-06	0	12.22	12.16	12.40	12.06	12.22	68,000	823,880	12.116	3.934	3.915	3.992	3.883	3.934	211,219	3.9006	0.83%
2007-06-05	0	12.12	12.12	12.38	12.00	12.38	267,380	3,235,484	12.101	3.902	3.902	3.986	3.863	3.986	830,526	3.8957	0.33%
2007-06-04	0	12.08	12.00	12.26	12.08	12.10	4,000	48,360	12.090	3.889	3.863	3.947	3.889	3.895	12,425	3.8923	0.00%
2007-06-01	0	12.08	12.08	12.40	12.08	12.08	32,000	386,560	12.080	3.889	3.889	3.992	3.889	3.889	99,397	3.8890	0.17%
2007-05-31	0	12.06	12.06	12.38	11.98	12.00	6,000	71,920	11.987	3.883	3.883	3.986	3.857	3.863	18,637	3.8590	0.00%
2007-05-30	0	12.06	12.06	12.50	12.00	12.02	32,000	384,040	12.001	3.883	3.883	4.024	3.863	3.870	99,397	3.8637	0.17%
2007-05-29	0	12.04	11.92	12.20	12.00	12.04	138,000	1,656,640	12.005	3.876	3.838	3.928	3.863	3.876	428,651	3.8648	0.33%
2007-05-28	0	12.00	11.80	12.00	12.00	12.00	18,000	216,000	12.000	3.863	3.799	3.863	3.863	3.863	55,911	3.8633	0.00%
2007-05-25	0	12.00	12.00	12.20	12.00	12.00	30,000	360,000	12.000	3.863	3.863	3.928	3.863	3.863	93,185	3.8633	-1.48%
2007-05-23	0	12.18	12.04	12.50	12.18	12.18	4,000	48,720	12.180	3.921	3.876	4.024	3.921	3.921	12,425	3.9212	-1.62%
2007-05-22	0	12.38	12.00	12.38	-	-	0	0	-	3.986	3.863	3.986	-	-	0	-	0.00%
2007-05-21	0	12.38	12.10	12.38	-	-	4,320	52,240	12.093	3.986	3.895	3.986	-	-	13,419	3.8931	0.00%
2007-05-18	0	12.38	12.38	12.50	12.20	12.38	60,000	738,800	12.313	3.986	3.986	4.024	3.928	3.986	186,370	3.9642	0.32%
2007-05-17	0	12.34	12.28	12.34	12.32	12.40	30,000	370,800	12.360	3.973	3.953	3.973	3.966	3.992	93,185	3.9792	-0.32%
2007-05-16	0	12.38	12.38	12.50	12.36	12.46	54,000	669,800	12.404	3.986	3.986	4.024	3.979	4.011	167,733	3.9933	-0.48%
2007-05-15	0	12.44	12.42	12.80	12.44	12.70	50,000	631,360	12.627	4.005	3.999	4.121	4.005	4.089	155,308	4.0652	-3.42%
2007-05-14	0	12.88	12.80	12.88	12.96	12.96	10,000	129,600	12.960	4.147	4.121	4.147	4.172	4.172	31,062	4.1723	-0.62%
2007-05-11	0	12.96	12.70	12.96	12.90	12.98	262,800	3,408,512	12.970	4.172	4.089	4.172	4.153	4.179	816,300	4.1756	-0.31%
2007-05-10	0	13.00	13.00	13.04	12.98	13.08	154,000	2,003,560	13.010	4.185	4.185	4.198	4.179	4.211	478,349	4.1885	0.15%
2007-05-09	0	12.98	12.98	13.00	12.92	13.04	258,000	3,350,920	12.988	4.179	4.179	4.185	4.159	4.198	801,390	4.1814	0.46%
2007-05-08	0	12.92	12.90	12.96	12.60	12.96	394,500	5,083,620	12.886	4.159	4.153	4.172	4.056	4.172	1,225,382	4.1486	0.94%
2007-05-07	0	12.80	12.80	12.96	12.70	13.10	314,000	4,044,680	12.881	4.121	4.121	4.172	4.089	4.217	975,335	4.1470	-1.69%
2007-05-04	0	13.02	13.00	13.18	11.68	13.10	329,249	4,146,398	12.594	4.192	4.185	4.243	3.760	4.217	1,022,701	4.0544	11.47%
2007-05-03	0	11.68	11.68	11.90	11.64	11.68	318,000	3,712,280	11.674	3.760	3.760	3.831	3.747	3.760	987,760	3.7583	0.00%
2007-05-02	0	11.68	11.68	11.98	11.60	11.62	54,000	627,040	11.612	3.760	3.760	3.857	3.735	3.741	167,733	3.7383	0.69%
2007-04-30	0	11.60	11.60	11.64	11.60	11.64	84,000	975,800	11.617	3.735	3.735	3.747	3.735	3.747	260,918	3.7399	0.00%
2007-04-27	0	11.60	11.60	11.62	11.50	11.60	84,000	970,880	11.558	3.735	3.735	3.741	3.702	3.735	260,918	3.7210	0.52%
2007-04-26	0	11.54	11.54	11.70	11.50	11.50	425,320	4,890,916	11.499	3.715	3.715	3.767	3.702	3.702	1,321,114	3.7021	0.35%
2007-04-25	0	11.50	11.44	11.50	11.40	11.50	18,000	206,400	11.467	3.702	3.683	3.702	3.670	3.702	55,911	3.6916	-0.86%
2007-04-24	0	11.60	11.60	11.68	11.56	11.60	96,000	1,113,360	11.598	3.735	3.735	3.760	3.722	3.735	298,192	3.7337	0.00%
2007-04-23	0	11.60	11.60	11.68	11.60	11.60	20,000	232,000	11.600	3.735	3.735	3.760	3.735	3.735	62,123	3.7345	-0.34%
2007-04-20	0	11.64	11.64	11.80	11.56	11.70	60,000	699,800	11.663	3.747	3.747	3.799	3.722	3.767	186,370	3.7549	-0.34%
2007-04-19	0	11.68	11.62	11.68	11.50	11.68	42,000	487,680	11.611	3.760	3.741	3.760	3.702	3.760	130,459	3.7382	0.69%
2007-04-18	0	11.60	11.60	11.66	11.60	11.60	34,000	394,400	11.600	3.735	3.735	3.754	3.735	3.735	105,610	3.7345	0.00%
2007-04-17	0	11.60	11.60	11.64	11.60	11.62	44,660	518,430	11.608	3.735	3.735	3.747	3.735	3.741	138,721	3.7372	-0.68%
2007-04-16	0	11.68	11.68	11.72	11.68	11.72	92,660	1,083,336	11.692	3.760	3.760	3.773	3.760	3.773	287,817	3.7640	1.13%
2007-04-13	0	11.70	11.70	11.78	11.60	11.70	44,130	515,124	11.673	3.718	3.718	3.744	3.687	3.718	138,855	3.7098	-0.17%
2007-04-12	0	11.72	11.68	11.76	11.66	11.72	142,000	1,659,200	11.685	3.725	3.712	3.737	3.706	3.725	446,803	3.7135	1.91%
2007-04-11	0	11.50	11.34	11.52	11.34	11.50	110,480	1,269,728	11.493	3.655	3.604	3.661	3.604	3.655	347,626	3.6526	0.17%
2007-04-10	0	11.48	11.48	11.50	11.40	11.48	198,000	2,265,680	11.443	3.648	3.648	3.655	3.623	3.648	623,008	3.6367	1.06%
2007-04-04	0	11.36	11.32	11.36	11.22	11.36	102,000	1,152,160	11.296	3.610	3.598	3.610	3.566	3.610	320,943	3.5899	1.25%
2007-04-03	0	11.22	11.22	11.24	11.22	11.22	138,000	1,548,360	11.220	3.566	3.566	3.572	3.566	3.566	434,217	3.5659	0.18%
2007-04-02	0	11.20	11.20	11.24	11.20	11.26	20,000	224,600	11.230	3.560	3.560	3.572	3.560	3.579	62,930	3.5690	0.00%
2007-03-30	0	11.20	11.14	11.22	10.90	11.22	100,000	1,115,120	11.151	3.560	3.540	3.566	3.464	3.566	314,650	3.5440	2.75%
2007-03-29	0	10.90	10.90	11.16	-	-	0	0	-	3.464	3.464	3.547	-	-	0	-	0.00%
2007-03-28	0	10.90	10.80	11.08	10.78	10.90	127,040	1,371,827	10.798	3.464	3.432	3.521	3.426	3.464	399,732	3.4319	0.55%
2007-03-27	0	10.84	10.76	10.90	10.82	10.90	32,000	347,080	10.846	3.445	3.420	3.464	3.439	3.464	100,688	3.4471	-2.87%
2007-03-26	0	11.16	10.92	11.16	11.18	11.22	34,000	380,960	11.205	3.547	3.471	3.547	3.553	3.566	106,981	3.5610	-0.36%
2007-03-23	0	11.20	11.04	11.24	10.94	11.24	66,000	729,680	11.056	3.560	3.509	3.572	3.477	3.572	207,669	3.5137	3.90%
2007-03-22	0	10.78	10.76	10.78	10.78	10.82	84,000	907,680	10.806	3.426	3.420	3.426	3.426	3.439	264,306	3.4342	-0.19%
2007-03-21	0	10.80	10.76	10.80	10.78	10.80	38,000	410,280	10.797	3.432	3.420	3.432	3.426	3.432	119,567	3.4314	0.00%
2007-03-20	0	10.80	10.80	10.82	10.80	10.82	16,000	172,880	10.805	3.432	3.432	3.439	3.432	3.439	50,344	3.4340	0.00%
2007-03-19	0	10.80	10.74	10.88	10.60	10.84	42,000	452,640	10.777	3.432	3.413	3.458	3.369	3.445	132,153	3.4251	1.50%
2007-03-16	0	10.64	10.60	10.62	10.62	10.92	108,000	1,161,560	10.755	3.382	3.369	3.375	3.375	3.471	339,822	3.4181	-2.39%
2007-03-15	0	10.90	10.82	10.92	10.50	10.96	174,000	1,860,040	10.690	3.464	3.439	3.471	3.337	3.483	547,492	3.3974	-0.91%
2007-03-14	0	11.00	10.90	11.02	10.90	11.06	42,000	461,840	10.996	3.496	3.464	3.502	3.464	3.515	132,153	3.4947	-1.79%
2007-03-13	0	11.20	11.14	11.20	11.10	11.20	212,000	2,373,240	11.195	3.560	3.540	3.560	3.528	3.560	667,059	3.5578	0.00%
2007-03-12	0	11.20	11.14	11.30	11.18	11.20	24,000	268,400	11.183	3.560	3.540	3.591	3.553	3.560	75,516	3.5542	0.00%
2007-03-09	0	11.20	11.20	11.26	11.20	11.28	14,000	156,960	11.211	3.560	3.560	3.579	3.560	3.585	44,051	3.5631	-0.88%
2007-03-08	0	11.30	11.16	11.46	11.10	11.30	32,000	358,040	11.189	3.591	3.547	3.642	3.528	3.591	100,688	3.5559	0.89%
2007-03-07	0	11.20	11.20	11.50	11.06	11.50	40,000	452,640	11.316	3.560	3.560	3.655	3.515	3.655	125,860	3.5964	1.27%
2007-03-06	0	11.06	11.06	11.12	11.00	11.20	76,000	843,760	11.102	3.515	3.515	3.534	3.496	3.560	239,134	3.5284	-1.25%
2007-03-05	0	11.20	11.00	11.20	10.90	11.30	182,550	2,027,010	11.104	3.560	3.496	3.560	3.464	3.591	574,394	3.5290	-2.61%
2007-03-02	0	11.50	11.50	11.68	11.38	11.40	14,000	159,400	11.386	3.655	3.655	3.712	3.617	3.623	44,051	3.6185	0.00%
2007-03-01	0	11.50	11.48	11.50	11.50	11.56	332,000	3,788,600	11.411	3.655	3.648	3.655	3.655	3.674	1,044,639	3.6267	0.88%
2007-02-28	0	11.40	11.40	11.64	11.00	11.80	421,120	4,858,723	11.538	3.623	3.623	3.699	3.496	3.750	1,325,056	3.6668	-5.47%
2007-02-27	0	12.06	11.92	12.10	11.98	12.10	238,080	2,861,437	12.019	3.833	3.788	3.846	3.807	3.846	749,120	3.8197	0.50%
2007-02-26	0	12.00	11.80	12.00	11.64	12.00	152,000	1,801,040	11.849	3.814	3.750	3.814	3.699	3.814	478,269	3.7658	4.53%
2007-02-23	0	11.48	11.50	11.60	11.30	11.60	71,000	814,480	11.472	3.648	3.655	3.687	3.591	3.687	223,402	3.6458	0.17%
2007-02-22	0	11.46	11.46	11.60	11.00	11.56	88,000	1,010,080	11.478	3.642	3.642	3.687	3.496	3.674	276,892	3.6479	0.53%
2007-02-21	0	11.40	11.40	11.60	11.30	11.80	56,000	647,720	11.566	3.623	3.623	3.687	3.591	3.750	176,204	3.6760	-1.72%
2007-02-16	0	11.60	11.60	11.70	11.38	11.68	40,000	462,360	11.559	3.687	3.687	3.718	3.617	3.712	125,860	3.6736	-1.53%
2007-02-15	0	11.78	11.72	11.78	11.70	11.90	24,000	281,880	11.745	3.744	3.725	3.744	3.718	3.782	75,516	3.7327	-0.17%
2007-02-14	0	11.80	11.80	11.86	11.80	11.84	34,000	401,360	11.805	3.750	3.750	3.769	3.750	3.763	106,981	3.7517	0.00%
2007-02-13	0	11.80	11.80	11.88	11.42	11.98	24,000	282,320	11.763	3.750	3.750	3.776	3.629	3.807	75,516	3.7385	-1.50%
2007-02-12	0	11.98	11.98	12.00	11.90	12.00	82,000	981,320	11.967	3.807	3.807	3.814	3.782	3.814	258,013	3.8034	0.00%
2007-02-09	0	11.98	11.94	12.00	11.50	12.00	204,000	2,407,760	11.803	3.807	3.795	3.814	3.655	3.814	641,887	3.7511	4.17%
2007-02-08	0	11.50	11.46	11.50	11.22	11.52	94,000	1,076,600	11.453	3.655	3.642	3.655	3.566	3.661	295,771	3.6400	2.68%
2007-02-07	0	11.20	11.10	11.30	11.02	11.30	86,000	967,920	11.255	3.560	3.528	3.591	3.502	3.591	270,599	3.5769	1.82%
2007-02-06	0	11.00	11.00	11.20	11.00	11.30	63,000	700,640	11.121	3.496	3.496	3.560	3.496	3.591	198,230	3.5345	0.92%
2007-02-05	0	10.90	10.90	10.96	10.90	11.24	54,000	592,040	10.964	3.464	3.464	3.483	3.464	3.572	169,911	3.4844	0.00%
2007-02-02	0	10.90	10.90	11.00	10.80	11.00	24,640	269,512	10.938	3.464	3.464	3.496	3.432	3.496	77,530	3.4762	0.93%
2007-02-01	0	10.80	10.70	11.10	10.60	10.80	72,000	774,080	10.751	3.432	3.401	3.528	3.369	3.432	226,548	3.4168	0.93%
2007-01-31	0	10.70	10.70	10.80	10.52	11.00	164,000	1,749,920	10.670	3.401	3.401	3.432	3.343	3.496	516,027	3.3911	-1.47%
2007-01-30	0	10.86	10.82	10.96	10.30	11.10	122,000	1,312,160	10.755	3.451	3.439	3.483	3.273	3.528	383,873	3.4182	0.18%
2007-01-29	0	10.84	10.82	10.90	10.80	11.00	41,320	450,258	10.897	3.445	3.439	3.464	3.432	3.496	130,014	3.4632	-0.55%
2007-01-26	0	10.90	10.82	10.90	10.84	10.96	100,000	1,089,240	10.892	3.464	3.439	3.464	3.445	3.483	314,650	3.4617	-0.91%
2007-01-25	0	11.00	10.94	11.00	10.90	11.00	134,000	1,468,360	10.958	3.496	3.477	3.496	3.464	3.496	421,631	3.4826	-1.08%
2007-01-24	0	11.12	11.10	11.12	11.10	11.22	188,000	2,099,040	11.165	3.534	3.528	3.534	3.528	3.566	591,543	3.5484	-1.24%
2007-01-23	0	11.26	11.24	11.28	11.20	11.40	103,200	1,161,040	11.250	3.579	3.572	3.585	3.560	3.623	324,719	3.5755	-1.23%
2007-01-22	0	11.40	11.38	11.50	11.38	11.56	117,000	1,340,300	11.456	3.623	3.617	3.655	3.617	3.674	368,141	3.6407	-1.38%
2007-01-19	0	11.56	11.58	11.70	11.50	11.92	88,000	1,022,040	11.614	3.674	3.680	3.718	3.655	3.788	276,892	3.6911	-3.02%
2007-01-18	0	11.92	11.90	11.92	11.60	11.92	328,000	3,833,720	11.688	3.788	3.782	3.788	3.687	3.788	1,032,053	3.7147	2.76%
2007-01-17	0	11.60	11.58	11.60	11.20	11.96	329,980	3,817,092	11.568	3.687	3.680	3.687	3.560	3.801	1,038,283	3.6763	-2.52%
2007-01-16	0	11.90	11.70	11.94	11.40	12.88	532,000	6,342,920	11.923	3.782	3.718	3.795	3.623	4.093	1,673,940	3.7892	-7.61%
2007-01-15	0	12.88	12.86	12.90	12.00	13.60	1,047,500	13,550,690	12.936	4.093	4.087	4.100	3.814	4.322	3,295,962	4.1113	7.51%
2007-01-12	0	11.98	11.82	11.98	10.74	11.98	894,000	10,152,320	11.356	3.807	3.757	3.807	3.413	3.807	2,812,974	3.6091	12.17%
2007-01-11	0	10.68	10.62	10.70	10.20	10.70	666,000	7,016,080	10.535	3.394	3.375	3.401	3.242	3.401	2,095,571	3.3481	5.12%
2007-01-10	0	10.16	10.10	10.16	9.620	10.16	751,920	7,456,220	9.9162	3.229	3.210	3.229	3.057	3.229	2,365,919	3.1515	5.61%
2007-01-09	0	9.620	9.620	9.640	9.500	9.620	58,000	555,240	9.5731	3.057	3.057	3.064	3.019	3.057	182,497	3.0425	0.63%
2007-01-08	0	9.560	9.510	9.580	9.450	9.600	116,000	1,105,260	9.5281	3.038	3.022	3.045	3.003	3.051	364,994	3.0282	1.16%
2007-01-05	0	9.450	9.450	9.480	9.400	9.460	178,000	1,673,960	9.4043	3.003	3.003	3.013	2.987	3.007	560,078	2.9888	0.53%
2007-01-04	0	9.400	9.300	9.450	9.400	9.500	134,000	1,265,000	9.4403	2.987	2.956	3.003	2.987	3.019	421,631	3.0003	0.00%
2007-01-03	0	9.400	9.210	9.410	9.360	9.400	138,800	1,304,200	9.3963	2.987	2.927	2.991	2.975	2.987	436,735	2.9863	2.17%
2007-01-02	0	9.200	9.190	9.240	9.180	9.200	132,000	1,213,540	9.1935	2.924	2.921	2.937	2.918	2.924	415,338	2.9218	0.55%
2006-12-29	0	9.150	9.130	9.160	9.120	9.150	73,940	675,139	9.1309	2.908	2.902	2.911	2.898	2.908	232,652	2.9019	0.77%
2006-12-28	0	9.080	9.080	9.110	9.080	9.110	140,000	1,271,500	9.0821	2.886	2.886	2.895	2.886	2.895	440,510	2.8864	-0.33%
2006-12-27	0	9.110	9.110	9.130	9.000	9.200	158,000	1,430,520	9.0539	2.895	2.895	2.902	2.860	2.924	497,148	2.8775	1.22%
2006-12-22	0	9.000	9.000	9.060	9.000	9.010	20,000	180,100	9.0050	2.860	2.860	2.879	2.860	2.863	62,930	2.8619	0.00%
2006-12-21	0	9.000	8.960	9.040	8.940	9.000	52,000	467,520	8.9908	2.860	2.848	2.873	2.841	2.860	163,618	2.8574	0.00%
2006-12-20	0	9.000	8.950	9.040	8.950	9.000	8,000	71,740	8.9675	2.860	2.844	2.873	2.844	2.860	25,172	2.8500	0.00%
2006-12-19	0	9.000	8.960	9.030	-	-	0	0	-	2.860	2.848	2.870	-	-	0	-	0.00%
2006-12-18	0	9.000	8.980	9.040	8.900	9.030	102,000	917,380	8.9939	2.860	2.854	2.873	2.829	2.870	320,943	2.8584	0.00%
2006-12-15	0	9.000	8.980	9.000	8.990	9.000	22,000	197,940	8.9973	2.860	2.854	2.860	2.857	2.860	69,223	2.8595	0.22%
2006-12-14	0	8.980	8.970	8.990	8.940	9.000	42,000	376,860	8.9729	2.854	2.851	2.857	2.841	2.860	132,153	2.8517	0.67%
2006-12-13	0	8.920	8.860	8.920	8.850	9.000	8,000	71,540	8.9425	2.835	2.816	2.835	2.813	2.860	25,172	2.8420	0.34%
2006-12-12	0	8.890	8.890	9.040	8.870	8.890	20,000	177,640	8.8820	2.825	2.825	2.873	2.819	2.825	62,930	2.8228	0.00%
2006-12-11	0	8.890	8.880	9.000	8.800	8.900	30,000	265,400	8.8467	2.825	2.822	2.860	2.797	2.829	94,395	2.8116	-0.11%
2006-12-08	0	8.900	8.900	8.980	8.900	8.970	28,000	250,560	8.9486	2.829	2.829	2.854	2.829	2.851	88,102	2.8440	-0.89%
2006-12-07	0	8.980	8.990	9.020	8.940	8.990	48,000	431,060	8.9804	2.854	2.857	2.867	2.841	2.857	151,032	2.8541	-0.11%
2006-12-06	0	8.990	8.980	9.020	8.980	9.000	46,580	419,022	8.9957	2.857	2.854	2.867	2.854	2.860	146,564	2.8590	-0.33%
2006-12-05	0	9.020	9.000	9.040	9.000	9.020	44,000	396,080	9.0018	2.867	2.860	2.873	2.860	2.867	138,446	2.8609	0.45%
2006-12-04	0	8.980	8.910	9.000	-	-	0	0	-	2.854	2.832	2.860	-	-	0	-	0.00%
2006-12-01	0	8.980	8.980	9.020	8.980	9.020	76,000	684,840	9.0111	2.854	2.854	2.867	2.854	2.867	239,134	2.8638	-0.44%
2006-11-30	0	9.020	9.000	9.020	8.990	9.020	90,000	809,600	8.9956	2.867	2.860	2.867	2.857	2.867	283,185	2.8589	0.45%
2006-11-29	0	8.980	8.880	8.980	8.980	8.980	4,000	35,920	8.9800	2.854	2.822	2.854	2.854	2.854	12,586	2.8540	2.05%
2006-11-28	0	8.800	8.800	8.920	8.800	8.950	36,000	321,340	8.9261	2.797	2.797	2.835	2.797	2.844	113,274	2.8368	-1.79%
2006-11-27	0	8.960	8.960	9.010	8.960	8.980	6,000	53,840	8.9733	2.848	2.848	2.863	2.848	2.854	18,879	2.8518	-0.44%
2006-11-24	0	9.000	9.000	9.040	9.000	9.000	47,000	423,200	9.0043	2.860	2.860	2.873	2.860	2.860	147,886	2.8617	-0.55%
2006-11-23	0	9.050	9.030	9.080	8.930	9.060	135,000	1,216,100	9.0081	2.876	2.870	2.886	2.838	2.879	424,778	2.8629	0.67%
2006-11-22	0	8.990	8.990	9.000	8.960	8.980	8,580	76,864	8.9585	2.857	2.857	2.860	2.848	2.854	26,997	2.8471	-0.11%
2006-11-21	0	9.000	8.980	9.000	8.970	9.000	162,820	1,464,414	8.9941	2.860	2.854	2.860	2.851	2.860	512,314	2.8584	0.45%
2006-11-20	0	8.960	8.960	9.000	8.960	8.960	6,000	53,760	8.9600	2.848	2.848	2.860	2.848	2.848	18,879	2.8476	0.00%
2006-11-17	0	8.960	8.950	8.960	8.960	8.980	94,000	842,660	8.9645	2.848	2.844	2.848	2.848	2.854	295,771	2.8490	-0.22%
2006-11-16	0	8.980	8.920	8.980	8.900	8.980	36,580	326,422	8.9235	2.854	2.835	2.854	2.829	2.854	115,099	2.8360	-0.22%
2006-11-15	0	9.000	8.950	9.000	8.920	9.000	72,000	645,540	8.9658	2.860	2.844	2.860	2.835	2.860	226,548	2.8495	1.12%
2006-11-14	0	8.900	8.900	9.000	8.900	8.960	16,000	143,120	8.9450	2.829	2.829	2.860	2.829	2.848	50,344	2.8428	-0.56%
2006-11-13	0	8.950	8.930	9.000	8.900	8.950	40,000	357,620	8.9405	2.844	2.838	2.860	2.829	2.844	125,860	2.8414	-0.56%
2006-11-10	0	9.000	8.990	9.000	8.950	9.000	24,400	219,140	8.9811	2.860	2.857	2.860	2.844	2.860	76,775	2.8543	0.11%
2006-11-09	0	8.990	8.980	8.990	8.990	9.000	14,000	125,980	8.9986	2.857	2.854	2.857	2.857	2.860	44,051	2.8599	0.11%
2006-11-08	0	8.980	8.980	9.000	8.960	9.000	84,000	755,740	8.9969	2.854	2.854	2.860	2.848	2.860	264,306	2.8593	-0.22%
2006-11-07	0	9.000	8.960	9.150	8.950	9.000	130,580	1,173,722	8.9885	2.860	2.848	2.908	2.844	2.860	410,870	2.8567	0.45%
2006-11-06	0	8.960	8.960	9.000	8.950	9.000	68,000	609,560	8.9641	2.848	2.848	2.860	2.844	2.860	213,962	2.8489	0.11%
2006-11-03	0	8.950	8.950	9.000	8.950	9.010	120,000	1,080,000	9.0000	2.844	2.844	2.860	2.844	2.863	377,580	2.8603	-0.56%
2006-11-02	0	9.000	8.990	9.000	8.990	9.000	100,000	899,600	8.9960	2.860	2.857	2.860	2.857	2.860	314,650	2.8590	0.22%
2006-11-01	0	8.980	8.970	8.980	8.980	8.980	8,000	71,840	8.9800	2.854	2.851	2.854	2.854	2.854	25,172	2.8540	0.22%
2006-10-31	0	8.960	8.960	9.000	8.900	8.900	4,000	35,600	8.9000	2.848	2.848	2.860	2.829	2.829	12,586	2.8285	0.45%
2006-10-27	0	8.920	8.920	8.950	8.900	8.960	14,000	125,240	8.9457	2.835	2.835	2.844	2.829	2.848	44,051	2.8431	-0.45%
2006-10-26	0	8.960	8.960	8.980	8.960	9.000	60,240	541,204	8.9841	2.848	2.848	2.854	2.848	2.860	189,545	2.8553	-0.55%
2006-10-25	0	9.010	8.950	9.040	8.960	9.050	46,000	415,060	9.0230	2.863	2.844	2.873	2.848	2.876	144,739	2.8676	-0.44%
2006-10-24	0	9.050	9.050	9.080	9.050	9.060	14,000	126,720	9.0514	2.876	2.876	2.886	2.876	2.879	44,051	2.8767	-0.11%
2006-10-23	0	9.060	9.020	9.060	9.060	9.080	46,000	417,100	9.0674	2.879	2.867	2.879	2.879	2.886	144,739	2.8817	-0.22%
2006-10-20	0	9.080	9.080	9.100	9.050	9.080	46,000	417,140	9.0683	2.886	2.886	2.892	2.876	2.886	144,739	2.8820	-0.11%
2006-10-19	0	9.090	9.040	9.090	9.030	9.090	311,000	2,815,150	9.0519	2.889	2.873	2.889	2.870	2.889	978,563	2.8768	1.00%
2006-10-18	0	9.000	9.000	9.050	9.000	9.010	14,000	126,020	9.0014	2.860	2.860	2.876	2.860	2.863	44,051	2.8608	0.11%
2006-10-17	0	8.990	8.990	9.050	8.980	8.980	8,000	71,840	8.9800	2.857	2.857	2.876	2.854	2.854	25,172	2.8540	0.11%
2006-10-16	0	8.980	8.970	9.000	8.920	9.000	62,000	556,840	8.9813	2.854	2.851	2.860	2.835	2.860	195,083	2.8544	-0.22%
2006-10-13	0	9.000	8.970	9.000	8.940	9.000	14,000	125,880	8.9914	2.860	2.851	2.860	2.841	2.860	44,051	2.8576	0.67%
2006-10-12	0	8.940	8.940	9.070	8.940	8.940	4,000	35,760	8.9400	2.841	2.841	2.883	2.841	2.841	12,586	2.8412	-0.45%
2006-10-11	0	8.980	8.980	9.000	8.950	8.960	26,000	232,800	8.9538	2.854	2.854	2.860	2.844	2.848	81,809	2.8456	-0.33%
2006-10-10	0	9.010	9.000	9.090	9.000	9.110	30,000	271,320	9.0440	2.863	2.860	2.889	2.860	2.895	94,395	2.8743	0.00%
2006-10-09	0	9.010	9.000	9.100	8.980	9.100	98,000	886,200	9.0429	2.863	2.860	2.892	2.854	2.892	308,357	2.8739	-1.42%
2006-10-06	0	9.140	9.100	9.140	9.140	9.150	25,800	235,850	9.1415	2.905	2.892	2.905	2.905	2.908	81,180	2.9053	-0.54%
2006-10-05	0	9.190	9.070	9.190	9.180	9.200	22,000	202,120	9.1873	2.921	2.883	2.921	2.918	2.924	69,223	2.9198	0.88%
2006-10-04	0	9.110	9.060	9.150	9.050	9.110	10,000	90,740	9.0740	2.895	2.879	2.908	2.876	2.895	31,465	2.8838	-0.55%
2006-10-03	0	9.160	9.050	9.250	9.120	9.160	32,000	291,920	9.1225	2.911	2.876	2.940	2.898	2.911	100,688	2.8992	1.55%
2006-09-29	0	9.020	9.020	9.100	9.000	9.100	44,000	398,160	9.0491	2.867	2.867	2.892	2.860	2.892	138,446	2.8759	-0.88%
2006-09-28	0	9.100	9.100	9.120	9.090	9.120	46,000	418,500	9.0978	2.892	2.892	2.898	2.889	2.898	144,739	2.8914	0.44%
2006-09-27	0	9.060	9.000	9.070	9.000	9.060	54,000	486,840	9.0156	2.879	2.860	2.883	2.860	2.879	169,911	2.8653	0.22%
2006-09-26	0	9.040	9.040	9.070	9.010	9.080	12,000	108,580	9.0483	2.873	2.873	2.883	2.863	2.886	37,758	2.8757	-0.44%
2006-09-25	0	9.080	9.080	9.090	9.060	9.080	68,400	620,984	9.0787	2.886	2.886	2.889	2.879	2.886	215,221	2.8853	0.00%
2006-09-22	0	9.080	9.080	9.150	9.050	9.080	36,000	326,700	9.0750	2.886	2.886	2.908	2.876	2.886	113,274	2.8842	-0.22%
2006-09-21	0	9.100	9.100	9.160	9.060	9.080	264,000	2,395,380	9.0734	2.892	2.892	2.911	2.879	2.886	830,677	2.8836	0.22%
2006-09-20	0	9.080	9.080	9.140	9.080	9.080	54,000	490,320	9.0800	2.886	2.886	2.905	2.886	2.886	169,911	2.8857	0.00%
2006-09-19	0	9.080	9.080	9.120	9.080	9.150	94,000	854,380	9.0891	2.886	2.886	2.898	2.886	2.908	295,771	2.8887	-0.77%
2006-09-18	0	9.150	9.090	9.150	9.090	9.150	42,000	382,980	9.1186	2.908	2.889	2.908	2.889	2.908	132,153	2.8980	0.77%
2006-09-15	0	9.080	9.070	9.100	9.070	9.090	40,000	363,120	9.0780	2.886	2.883	2.892	2.883	2.889	125,860	2.8851	0.11%
2006-09-14	0	9.070	9.070	9.100	9.040	9.080	38,000	344,400	9.0632	2.883	2.883	2.892	2.873	2.886	119,567	2.8804	-0.44%
2006-09-13	0	9.110	9.030	9.110	9.050	9.110	34,000	308,020	9.0594	2.895	2.870	2.895	2.876	2.895	106,981	2.8792	1.00%
2006-09-12	0	9.020	9.020	9.110	9.020	9.090	10,000	90,520	9.0520	2.867	2.867	2.895	2.867	2.889	31,465	2.8768	-0.66%
2006-09-11	0	9.080	9.010	9.090	8.980	9.080	42,000	379,200	9.0286	2.886	2.863	2.889	2.854	2.886	132,153	2.8694	1.11%
2006-09-08	0	9.080	9.080	9.150	9.080	9.100	23,985	217,825	9.0817	2.854	2.854	2.876	2.854	2.860	76,309	2.8545	0.67%
2006-09-07	0	9.020	9.020	9.100	9.000	9.100	20,000	181,080	9.0540	2.835	2.835	2.860	2.829	2.860	63,631	2.8458	-0.99%
2006-09-06	0	9.110	9.050	9.110	9.000	9.110	55,000	500,420	9.0985	2.863	2.845	2.863	2.829	2.863	174,985	2.8598	0.00%
2006-09-05	0	9.110	9.040	9.120	9.000	9.150	38,000	345,080	9.0811	2.863	2.841	2.867	2.829	2.876	120,899	2.8543	-0.11%
2006-09-04	0	9.120	9.120	9.150	9.120	9.200	10,000	91,680	9.1680	2.867	2.867	2.876	2.867	2.892	31,815	2.8816	0.11%
2006-09-01	0	9.110	9.110	9.150	9.110	9.110	4,145	37,761	9.1100	2.863	2.863	2.876	2.863	2.863	13,187	2.8634	0.11%
2006-08-31	0	9.100	9.100	9.150	9.050	9.100	14,000	127,140	9.0814	2.860	2.860	2.876	2.845	2.860	44,542	2.8544	0.55%
2006-08-30	0	9.050	8.990	9.050	9.050	9.050	6,000	54,300	9.0500	2.845	2.826	2.845	2.845	2.845	19,089	2.8445	0.00%
2006-08-29	0	9.050	9.050	9.140	9.050	9.100	51,360	465,596	9.0653	2.845	2.845	2.873	2.845	2.860	163,404	2.8494	0.56%
2006-08-28	0	9.000	8.940	9.000	-	-	0	0	-	2.829	2.810	2.829	-	-	0	-	-1.10%
2006-08-25	0	9.100	9.090	9.200	9.100	9.100	10,000	91,000	9.1000	2.860	2.857	2.892	2.860	2.860	31,815	2.8602	0.00%
2006-08-24	0	9.100	9.090	9.100	9.100	9.120	38,000	345,960	9.1042	2.860	2.857	2.860	2.860	2.867	120,899	2.8616	-0.22%
2006-08-23	0	9.120	9.090	9.120	9.090	9.120	48,000	436,920	9.1025	2.867	2.857	2.867	2.857	2.867	152,714	2.8610	0.22%
2006-08-22	0	9.100	9.090	9.180	9.090	9.100	48,000	436,760	9.0992	2.860	2.857	2.885	2.857	2.860	152,714	2.8600	0.33%
2006-08-21	0	9.070	9.070	9.120	9.070	9.100	42,000	375,720	8.9457	2.851	2.851	2.867	2.851	2.860	133,625	2.8118	-0.77%
2006-08-18	0	9.140	9.140	9.190	9.140	9.200	16,000	146,840	9.1775	2.873	2.873	2.889	2.873	2.892	50,905	2.8846	-0.65%
2006-08-17	0	9.200	9.140	9.240	9.200	9.310	108,000	1,002,100	9.2787	2.892	2.873	2.904	2.892	2.926	343,607	2.9164	-0.86%
2006-08-16	0	9.280	9.250	9.290	9.230	9.300	128,000	1,185,020	9.2580	2.917	2.907	2.920	2.901	2.923	407,237	2.9099	0.87%
2006-08-15	0	9.200	9.160	9.290	9.150	9.200	62,000	568,800	9.1742	2.892	2.879	2.920	2.876	2.892	197,256	2.8836	0.00%
2006-08-14	0	9.200	9.200	9.300	9.110	9.200	70,000	640,300	9.1471	2.892	2.892	2.923	2.863	2.892	222,708	2.8751	-1.08%
2006-08-11	0	9.300	9.200	9.300	9.110	9.300	70,000	643,560	9.1937	2.923	2.892	2.923	2.863	2.923	222,708	2.8897	0.00%
2006-08-10	0	9.300	9.250	9.300	9.080	9.350	96,000	890,900	9.2802	2.923	2.907	2.923	2.854	2.939	305,428	2.9169	0.22%
2006-08-09	0	9.280	9.280	9.290	9.180	9.300	152,000	1,405,920	9.2495	2.917	2.917	2.920	2.885	2.923	483,594	2.9072	1.31%
2006-08-08	0	9.160	9.100	9.160	9.080	9.170	74,000	673,840	9.1059	2.879	2.860	2.879	2.854	2.882	235,434	2.8621	0.88%
2006-08-07	0	9.080	9.080	9.100	9.050	9.120	94,000	852,380	9.0679	2.854	2.854	2.860	2.845	2.867	299,065	2.8501	-0.22%
2006-08-04	0	9.100	9.050	9.100	9.010	9.150	90,000	816,100	9.0678	2.860	2.845	2.860	2.832	2.876	286,339	2.8501	-0.55%
2006-08-03	0	9.150	9.120	9.190	9.150	9.200	42,640	391,513	9.1818	2.876	2.867	2.889	2.876	2.892	135,661	2.8860	0.44%
2006-08-02	0	9.110	9.050	9.130	9.080	9.130	118,000	1,072,240	9.0868	2.863	2.845	2.870	2.854	2.870	375,422	2.8561	0.11%
2006-08-01	0	9.100	9.050	9.110	9.050	9.100	195,360	1,775,504	9.0884	2.860	2.845	2.863	2.845	2.860	621,546	2.8566	0.11%
2006-07-31	0	9.090	9.080	9.180	9.050	9.110	69,333	629,597	9.0808	2.857	2.854	2.885	2.845	2.863	220,586	2.8542	-0.76%
2006-07-28	0	9.160	9.160	9.200	9.020	9.140	80,000	725,740	9.0718	2.879	2.879	2.892	2.835	2.873	254,523	2.8514	0.00%
2006-07-27	0	9.160	9.160	9.170	9.060	9.190	30,000	272,960	9.0987	2.879	2.879	2.882	2.848	2.889	95,446	2.8598	0.00%
2006-07-26	0	9.160	9.160	9.290	9.010	9.250	22,000	199,400	9.0636	2.879	2.879	2.920	2.832	2.907	69,994	2.8488	-0.43%
2006-07-25	0	9.200	9.200	9.250	9.200	9.250	52,000	478,920	9.2100	2.892	2.892	2.907	2.892	2.907	165,440	2.8948	-0.43%
2006-07-24	0	9.240	9.060	9.240	-	-	0	0	-	2.904	2.848	2.904	-	-	0	-	-0.11%
2006-07-21	0	9.250	9.000	9.250	9.200	9.250	40,000	369,000	9.2250	2.907	2.829	2.907	2.892	2.907	127,262	2.8995	0.54%
2006-07-20	0	9.200	9.200	9.250	8.850	9.250	236,000	2,115,500	8.9640	2.892	2.892	2.907	2.782	2.907	750,844	2.8175	5.14%
2006-07-19	0	8.750	8.700	8.800	8.750	8.750	69,334	606,339	8.7452	2.750	2.735	2.766	2.750	2.750	220,589	2.7487	0.00%
2006-07-18	0	8.750	8.750	8.850	8.700	8.750	74,138	645,608	8.7082	2.750	2.750	2.782	2.735	2.750	235,873	2.7371	0.57%
2006-07-17	0	8.700	8.700	8.850	8.700	8.700	40,000	348,000	8.7000	2.735	2.735	2.782	2.735	2.735	127,262	2.7345	0.00%
2006-07-14	0	8.700	8.700	8.800	8.500	8.700	140,000	1,209,800	8.6414	2.735	2.735	2.766	2.672	2.735	445,416	2.7161	0.00%
2006-07-13	0	8.700	8.700	8.800	8.650	9.000	656,000	5,744,400	8.7567	2.735	2.735	2.766	2.719	2.829	2,087,092	2.7523	-3.33%
2006-07-12	0	9.000	8.900	9.000	9.000	9.000	40,000	360,000	9.0000	2.829	2.797	2.829	2.829	2.829	127,262	2.8288	0.00%
2006-07-11	0	9.000	8.950	9.050	8.950	9.000	130,000	1,169,500	8.9962	2.829	2.813	2.845	2.813	2.829	413,601	2.8276	-0.55%
2006-07-10	0	9.050	9.000	9.050	8.900	9.050	151,120	1,360,680	9.0040	2.845	2.829	2.845	2.797	2.845	480,795	2.8301	0.00%
2006-07-07	0	9.050	9.000	9.100	9.000	9.050	242,000	2,179,000	9.0041	2.845	2.829	2.860	2.829	2.845	769,933	2.8301	0.56%
2006-07-06	0	9.000	9.000	9.050	9.000	9.000	92,000	828,000	9.0000	2.829	2.829	2.845	2.829	2.829	292,702	2.8288	0.00%
2006-07-05	0	9.000	9.000	9.050	9.000	9.000	100,000	900,000	9.0000	2.829	2.829	2.845	2.829	2.829	318,154	2.8288	0.00%
2006-07-04	0	9.000	9.000	9.050	9.000	9.000	64,000	576,000	9.0000	2.829	2.829	2.845	2.829	2.829	203,619	2.8288	-0.55%
2006-07-03	0	9.050	9.000	9.050	9.000	9.050	108,000	973,200	9.0111	2.845	2.829	2.845	2.829	2.845	343,607	2.8323	0.00%
2006-06-30	0	9.050	9.000	9.050	8.900	9.050	174,000	1,554,400	8.9333	2.845	2.829	2.845	2.797	2.845	553,588	2.8079	3.43%
2006-06-29	0	8.750	8.750	8.950	8.700	8.750	292,000	2,550,000	8.7329	2.750	2.750	2.813	2.735	2.750	929,010	2.7449	-0.57%
2006-06-28	0	8.800	8.750	8.800	-	-	20	171	8.5500	2.766	2.750	2.766	-	-	64	2.6874	0.00%
2006-06-27	0	8.800	8.750	9.000	8.800	8.800	14,000	123,200	8.8000	2.766	2.750	2.829	2.766	2.766	44,542	2.7660	-1.12%
2006-06-26	0	8.900	8.750	8.900	-	-	0	0	-	2.797	2.750	2.797	-	-	0	-	0.00%
2006-06-23	0	8.900	8.850	8.900	8.850	8.900	22,000	195,700	8.8955	2.797	2.782	2.797	2.782	2.797	69,994	2.7960	0.00%
2006-06-22	0	8.900	8.850	8.900	8.900	8.900	38,000	338,200	8.9000	2.797	2.782	2.797	2.797	2.797	120,899	2.7974	0.00%
2006-06-21	0	8.900	8.750	8.900	8.900	8.900	2,000	17,800	8.9000	2.797	2.750	2.797	2.797	2.797	6,363	2.7974	0.00%
2006-06-20	0	8.900	8.750	8.900	8.900	8.900	2,000	17,800	8.9000	2.797	2.750	2.797	2.797	2.797	6,363	2.7974	0.00%
2006-06-19	0	8.900	8.800	8.900	-	-	0	0	-	2.797	2.766	2.797	-	-	0	-	-1.11%
2006-06-16	0	9.000	8.950	9.000	9.000	9.000	186,000	1,674,000	9.0000	2.829	2.813	2.829	2.829	2.829	591,767	2.8288	-0.55%
2006-06-15	0	9.050	9.000	9.050	8.600	9.050	1,113,282	9,718,461	8.7296	2.845	2.829	2.845	2.703	2.845	3,541,954	2.7438	4.02%
2006-06-14	0	8.700	8.700	8.750	8.500	8.700	154,640	1,341,612	8.6757	2.735	2.735	2.750	2.672	2.735	491,994	2.7269	0.00%
2006-06-13	0	8.700	8.700	8.750	8.600	8.750	154,000	1,332,200	8.6506	2.735	2.735	2.750	2.703	2.750	489,958	2.7190	0.00%
2006-06-12	0	8.700	8.700	8.750	8.700	8.750	12,000	104,600	8.7167	2.735	2.735	2.750	2.735	2.750	38,179	2.7398	-0.57%
2006-06-09	0	8.750	8.750	8.850	8.700	8.700	12,000	104,400	8.7000	2.750	2.750	2.782	2.735	2.735	38,179	2.7345	0.00%
2006-06-08	0	8.750	8.700	8.750	8.750	8.850	40,000	350,500	8.7625	2.750	2.735	2.750	2.750	2.782	127,262	2.7542	-2.23%
2006-06-07	0	8.950	8.800	8.950	8.950	8.950	18,000	161,100	8.9500	2.813	2.766	2.813	2.813	2.813	57,268	2.8131	0.00%
2006-06-06	0	8.950	8.850	9.000	8.950	8.950	20,000	179,000	8.9500	2.813	2.782	2.829	2.813	2.813	63,631	2.8131	0.00%
2006-06-05	0	8.950	8.850	9.050	8.900	9.050	70,000	625,800	8.9400	2.813	2.782	2.845	2.797	2.845	222,708	2.8100	1.13%
2006-06-02	0	8.850	8.800	8.850	8.850	8.900	100,000	888,200	8.8820	2.782	2.766	2.782	2.782	2.797	318,154	2.7917	0.57%
2006-06-01	0	8.800	8.750	8.850	8.800	8.900	18,000	159,500	8.8611	2.766	2.750	2.782	2.766	2.797	57,268	2.7852	-1.12%
2006-05-30	0	8.900	8.800	9.000	8.900	8.900	34,000	302,600	8.9000	2.797	2.766	2.829	2.797	2.797	108,172	2.7974	0.00%
2006-05-29	0	8.900	8.850	8.900	8.800	8.950	54,000	479,000	8.8704	2.797	2.782	2.797	2.766	2.813	171,803	2.7881	-0.56%
2006-05-26	0	8.950	8.750	8.950	8.750	8.950	108,000	953,300	8.8269	2.813	2.750	2.813	2.750	2.813	343,607	2.7744	2.87%
2006-05-25	0	8.700	8.700	9.000	8.550	8.800	218,000	1,887,100	8.6564	2.735	2.735	2.829	2.687	2.766	693,576	2.7208	-1.14%
2006-05-24	0	8.800	8.800	8.900	8.700	8.950	226,000	1,984,300	8.7801	2.766	2.766	2.797	2.735	2.813	719,029	2.7597	-2.22%
2006-05-23	0	9.000	8.900	9.050	8.900	9.050	78,000	699,200	8.9641	2.829	2.797	2.845	2.797	2.845	248,160	2.8175	-0.55%
2006-05-22	0	9.050	9.050	9.200	9.000	9.250	106,000	967,500	9.1274	2.845	2.845	2.892	2.829	2.907	337,243	2.8688	-2.69%
2006-05-19	0	9.300	9.300	9.400	9.300	9.400	12,640	118,124	9.3453	2.923	2.923	2.955	2.923	2.955	40,215	2.9373	-1.06%
2006-05-18	0	9.400	9.400	9.450	9.250	9.400	156,000	1,451,600	9.3051	2.955	2.955	2.970	2.907	2.955	496,321	2.9247	-1.05%
2006-05-17	0	9.500	9.450	9.500	9.400	9.500	136,000	1,290,100	9.4860	2.986	2.970	2.986	2.955	2.986	432,690	2.9816	0.00%
2006-05-16	0	9.500	9.450	9.500	9.400	9.500	148,000	1,402,400	9.4757	2.986	2.970	2.986	2.955	2.986	470,868	2.9783	0.00%
2006-05-15	0	9.500	9.450	9.600	9.450	9.650	66,000	635,964	9.6358	2.986	2.970	3.017	2.970	3.033	209,982	3.0287	-3.55%
2006-05-12	0	9.850	9.800	9.950	9.750	9.850	155,160	1,522,236	9.8108	3.096	3.080	3.127	3.065	3.096	493,648	3.0836	-1.50%
2006-05-11	0	10.00	10.00	10.05	10.00	10.25	56,000	564,900	10.088	3.143	3.143	3.159	3.143	3.222	178,166	3.1706	-1.48%
2006-05-10	0	10.15	10.15	10.20	10.15	10.25	72,600	740,000	10.193	3.190	3.190	3.206	3.190	3.222	230,980	3.2037	-0.98%
2006-05-09	0	10.25	10.20	10.25	10.20	10.40	218,000	2,234,300	10.249	3.222	3.206	3.222	3.206	3.269	693,576	3.2214	-1.91%
2006-05-08	0	10.45	10.30	10.45	9.750	10.50	940,400	9,438,840	10.037	3.285	3.237	3.285	3.065	3.300	2,991,922	3.1548	6.63%
2006-05-04	0	9.800	9.750	9.800	9.700	9.800	288,000	2,806,500	9.7448	3.080	3.065	3.080	3.049	3.080	916,284	3.0629	0.51%
2006-05-03	0	9.750	9.650	9.750	9.650	9.750	38,000	369,100	9.7132	3.065	3.033	3.065	3.033	3.065	120,899	3.0530	1.56%
2006-05-02	0	9.600	9.550	9.650	9.550	9.700	78,000	752,100	9.6423	3.017	3.002	3.033	3.002	3.049	248,160	3.0307	1.59%
2006-04-28	0	9.450	9.300	9.450	9.000	9.500	42,600	398,460	9.3535	2.970	2.923	2.970	2.829	2.986	135,534	2.9399	2.16%
2006-04-27	0	9.250	9.250	9.300	9.200	9.200	7,920	72,480	9.1515	2.907	2.907	2.923	2.892	2.892	25,198	2.8764	-0.54%
2006-04-26	0	9.300	9.250	9.600	9.150	9.300	52,000	479,700	9.2250	2.923	2.907	3.017	2.876	2.923	165,440	2.8995	0.00%
2006-04-25	0	9.300	9.300	9.400	9.200	9.400	66,000	612,700	9.2833	2.923	2.923	2.955	2.892	2.955	209,982	2.9179	-1.59%
2006-04-24	0	9.450	9.450	9.500	9.300	9.450	104,000	977,200	9.3962	2.970	2.970	2.986	2.923	2.970	330,880	2.9533	0.53%
2006-04-21	0	9.400	9.400	9.500	9.400	9.600	81,140	772,116	9.5158	2.955	2.955	2.986	2.955	3.017	258,150	2.9910	-1.57%
2006-04-20	0	9.550	9.550	9.650	9.500	9.750	94,000	900,200	9.5766	3.002	3.002	3.033	2.986	3.065	299,065	3.0100	0.00%
2006-04-19	0	9.550	9.500	9.600	9.550	9.600	62,000	592,800	9.5613	3.002	2.986	3.017	3.002	3.017	197,256	3.0052	-1.55%
2006-04-18	0	9.700	9.700	9.750	9.500	9.800	36,000	349,000	9.6944	3.049	3.049	3.065	2.986	3.080	114,536	3.0471	0.00%
2006-04-13	0	9.700	9.700	9.750	9.700	9.700	56,000	544,200	9.7179	3.049	3.049	3.065	3.049	3.049	178,166	3.0544	0.21%
2006-04-12	0	9.800	9.800	9.850	9.700	9.800	232,000	2,272,600	9.7957	3.043	3.043	3.058	3.012	3.043	747,268	3.0412	3.16%
2006-04-11	0	9.500	9.500	9.550	9.500	9.550	35,920	342,152	9.5254	2.949	2.949	2.965	2.949	2.965	115,698	2.9573	-1.55%
2006-04-10	0	9.650	9.550	9.650	9.550	9.650	134,000	1,281,100	9.5604	2.996	2.965	2.996	2.965	2.996	431,612	2.9682	1.05%
2006-04-07	0	9.550	9.500	9.600	9.450	9.550	318,000	3,029,100	9.5255	2.965	2.949	2.980	2.934	2.965	1,024,273	2.9573	1.60%
2006-04-06	0	9.400	9.400	9.450	9.200	9.450	226,580	2,117,436	9.3452	2.918	2.918	2.934	2.856	2.934	729,810	2.9014	2.17%
2006-04-04	0	9.200	9.100	9.200	9.100	9.200	90,000	823,100	9.1456	2.856	2.825	2.856	2.825	2.856	289,888	2.8394	1.10%
2006-04-03	0	9.100	9.100	9.150	9.100	9.200	22,000	200,400	9.1091	2.825	2.825	2.841	2.825	2.856	70,862	2.8280	0.00%
2006-03-31	0	9.100	9.100	9.150	9.100	9.200	64,660	591,274	9.1444	2.825	2.825	2.841	2.825	2.856	208,269	2.8390	-0.55%
2006-03-30	0	9.150	9.100	9.150	9.100	9.150	56,000	510,700	9.1196	2.841	2.825	2.841	2.825	2.841	180,375	2.8313	0.00%
2006-03-29	0	9.150	9.100	9.150	9.100	9.200	30,000	275,000	9.1667	2.841	2.825	2.841	2.825	2.856	96,629	2.8459	-0.54%
2006-03-28	0	9.200	9.150	9.250	9.150	9.200	170,000	1,562,300	9.1900	2.856	2.841	2.872	2.841	2.856	547,567	2.8532	0.00%
2006-03-27	0	9.200	9.150	9.200	9.100	9.200	42,000	384,600	9.1571	2.856	2.841	2.856	2.825	2.856	135,281	2.8430	0.00%
2006-03-24	0	9.200	9.150	9.200	9.100	9.200	186,000	1,702,400	9.1527	2.856	2.841	2.856	2.825	2.856	599,103	2.8416	0.55%
2006-03-23	0	9.150	9.100	9.200	9.100	9.150	102,000	931,900	9.1363	2.841	2.825	2.856	2.825	2.841	328,540	2.8365	0.55%
2006-03-22	0	9.100	9.100	9.150	9.050	9.100	440,000	4,003,900	9.0998	2.825	2.825	2.841	2.810	2.825	1,417,233	2.8252	0.00%
2006-03-21	0	9.100	9.100	9.150	9.000	9.100	242,000	2,197,700	9.0814	2.825	2.825	2.841	2.794	2.825	779,478	2.8195	0.00%
2006-03-20	0	9.100	9.100	9.150	9.000	9.100	80,000	726,200	9.0775	2.825	2.825	2.841	2.794	2.825	257,679	2.8182	1.11%
2006-03-17	0	9.000	9.000	9.050	9.000	9.050	99,980	902,524	9.0270	2.794	2.794	2.810	2.794	2.810	322,034	2.8026	0.56%
2006-03-16	0	8.950	8.950	9.050	8.950	9.050	171,000	1,536,150	8.9833	2.779	2.779	2.810	2.779	2.810	550,788	2.7890	-0.56%
2006-03-15	0	9.000	8.950	9.000	8.950	9.000	124,000	1,114,000	8.9839	2.794	2.779	2.794	2.779	2.794	399,402	2.7892	0.56%
2006-03-14	0	8.950	8.950	9.000	8.750	9.000	296,660	2,635,176	8.8828	2.779	2.779	2.794	2.717	2.794	955,537	2.7578	1.70%
2006-03-13	0	8.800	8.550	8.800	8.650	8.800	104,000	908,500	8.7356	2.732	2.654	2.732	2.686	2.732	334,982	2.7121	1.15%
2006-03-10	0	8.700	8.600	8.700	-	-	0	0	-	2.701	2.670	2.701	-	-	0	-	0.00%
2006-03-09	0	8.700	8.650	8.700	8.500	8.700	96,000	828,200	8.6271	2.701	2.686	2.701	2.639	2.701	309,214	2.6784	1.16%
2006-03-08	0	8.600	8.500	8.650	8.500	8.650	90,000	770,400	8.5600	2.670	2.639	2.686	2.639	2.686	289,888	2.6576	-1.15%
2006-03-07	0	8.700	8.650	8.800	8.650	8.800	48,000	419,300	8.7354	2.701	2.686	2.732	2.686	2.732	154,607	2.7120	-1.14%
2006-03-06	0	8.800	8.800	8.900	8.800	8.900	32,000	282,200	8.8188	2.732	2.732	2.763	2.732	2.763	103,071	2.7379	-2.76%
2006-03-03	0	9.050	8.950	9.050	-	-	0	0	-	2.810	2.779	2.810	-	-	0	-	0.00%
2006-03-02	0	9.050	8.900	9.100	9.050	9.100	48,000	435,000	9.0625	2.810	2.763	2.825	2.810	2.825	154,607	2.8136	0.00%
2006-03-01	0	9.050	9.000	9.050	-	-	0	0	-	2.810	2.794	2.810	-	-	0	-	-0.55%
2006-02-28	0	9.100	9.000	9.100	9.000	9.100	124,000	1,122,600	9.0532	2.825	2.794	2.825	2.794	2.825	399,402	2.8107	1.11%
2006-02-27	0	9.000	8.950	9.000	8.950	9.050	68,000	612,700	9.0103	2.794	2.779	2.794	2.779	2.810	219,027	2.7974	0.00%
2006-02-24	0	9.000	8.950	9.000	9.000	9.100	91,740	832,250	9.0718	2.794	2.779	2.794	2.794	2.825	295,493	2.8165	-0.55%
2006-02-23	0	9.050	9.000	9.050	9.000	9.100	104,000	942,700	9.0644	2.810	2.794	2.810	2.794	2.825	334,982	2.8142	-0.55%
2006-02-22	0	9.100	8.950	9.100	8.950	9.100	226,000	2,036,700	9.0119	2.825	2.779	2.825	2.779	2.825	727,942	2.7979	0.00%
2006-02-21	0	9.100	9.000	9.150	9.050	9.150	172,000	1,569,300	9.1238	2.825	2.794	2.841	2.810	2.841	554,009	2.8326	-1.09%
2006-02-20	0	9.200	9.000	9.200	9.000	9.200	258,800	2,374,140	9.1736	2.856	2.794	2.856	2.794	2.856	833,590	2.8481	1.66%
2006-02-17	0	9.050	8.900	9.050	8.850	9.100	252,400	2,259,280	8.9512	2.810	2.763	2.810	2.748	2.825	812,976	2.7790	-0.55%
2006-02-16	0	9.100	9.100	9.150	8.800	9.200	1,022,800	9,222,520	9.0169	2.825	2.825	2.841	2.732	2.856	3,294,421	2.7994	2.82%
2006-02-15	0	8.850	8.750	8.900	8.700	8.900	404,400	3,567,260	8.8211	2.748	2.717	2.763	2.701	2.763	1,302,566	2.7386	1.72%
2006-02-14	0	8.700	8.650	8.700	8.550	8.750	122,000	1,062,300	8.7074	2.701	2.686	2.701	2.654	2.717	392,960	2.7033	1.75%
2006-02-13	0	8.550	8.550	8.650	8.450	8.900	634,660	5,491,143	8.6521	2.654	2.654	2.686	2.623	2.763	2,044,229	2.6862	0.00%
2006-02-10	0	8.550	8.400	8.550	8.350	8.550	544,000	4,580,700	8.4204	2.654	2.608	2.654	2.592	2.654	1,752,215	2.6142	1.79%
2006-02-09	0	8.400	8.400	8.500	8.400	8.650	423,660	3,593,212	8.4814	2.608	2.608	2.639	2.608	2.686	1,364,602	2.6332	-1.75%
2006-02-08	0	8.550	8.550	8.600	8.500	8.750	206,000	1,774,900	8.6160	2.654	2.654	2.670	2.639	2.717	663,523	2.6750	-1.72%
2006-02-07	0	8.700	8.700	8.750	8.500	8.900	820,000	7,154,900	8.7255	2.701	2.701	2.717	2.639	2.763	2,641,206	2.7090	4.19%
2006-02-06	0	8.350	8.350	8.400	8.150	8.400	458,000	3,791,200	8.2777	2.592	2.592	2.608	2.530	2.608	1,475,210	2.5699	4.38%
2006-02-03	0	8.000	7.950	8.050	7.950	8.050	306,000	2,445,400	7.9915	2.484	2.468	2.499	2.468	2.499	985,621	2.4811	-1.23%
2006-02-02	0	8.100	8.050	8.100	8.050	8.100	166,000	1,344,100	8.0970	2.515	2.499	2.515	2.499	2.515	534,683	2.5138	-0.61%
2006-02-01	0	8.150	8.100	8.150	8.150	8.200	484,000	3,945,300	8.1514	2.530	2.515	2.530	2.530	2.546	1,558,956	2.5307	0.00%
2006-01-27	0	8.150	8.150	8.200	8.100	8.200	650,000	5,299,300	8.1528	2.530	2.530	2.546	2.515	2.546	2,093,639	2.5311	1.24%
2006-01-26	0	8.050	8.000	8.050	8.000	8.050	132,000	1,060,400	8.0333	2.499	2.484	2.499	2.484	2.499	425,170	2.4941	0.63%
2006-01-25	0	8.000	8.000	8.050	8.000	8.100	193,600	1,557,840	8.0467	2.484	2.484	2.499	2.484	2.515	623,582	2.4982	0.00%
2006-01-24	0	8.000	7.950	8.000	8.000	8.100	86,000	690,900	8.0337	2.484	2.468	2.484	2.484	2.515	277,005	2.4942	-1.23%
2006-01-23	0	8.100	8.050	8.100	8.000	8.100	66,000	530,400	8.0364	2.515	2.499	2.515	2.484	2.515	212,585	2.4950	0.00%
2006-01-20	0	8.100	7.950	8.100	8.000	8.150	112,000	901,700	8.0509	2.515	2.468	2.515	2.484	2.530	360,750	2.4995	-0.61%
2006-01-19	0	8.150	8.150	8.200	8.100	8.150	14,000	113,800	8.1286	2.530	2.530	2.546	2.515	2.530	45,094	2.5236	0.62%
2006-01-18	0	8.100	8.150	8.200	8.100	8.150	268,000	2,182,900	8.1451	2.515	2.530	2.546	2.515	2.530	863,223	2.5288	-0.61%
2006-01-17	0	8.150	8.150	8.200	8.150	8.200	178,000	1,451,500	8.1545	2.530	2.530	2.546	2.530	2.546	573,335	2.5317	-0.61%
2006-01-16	0	8.200	8.150	8.300	8.150	8.350	359,000	2,949,000	8.2145	2.546	2.530	2.577	2.530	2.592	1,156,333	2.5503	0.61%
2006-01-13	0	8.150	8.150	8.200	8.100	8.150	200,000	1,626,300	8.1315	2.530	2.530	2.546	2.515	2.530	644,197	2.5245	0.00%
2006-01-12	0	8.150	8.150	8.200	8.100	8.150	394,000	3,209,300	8.1454	2.530	2.530	2.546	2.515	2.530	1,269,067	2.5289	-0.61%
2006-01-11	0	8.200	8.150	8.250	8.200	8.300	138,000	1,133,900	8.2167	2.546	2.530	2.561	2.546	2.577	444,496	2.5510	-1.20%
2006-01-10	0	8.300	8.150	8.300	8.150	8.300	168,800	1,383,560	8.1964	2.577	2.530	2.577	2.530	2.577	543,702	2.5447	-0.60%
2006-01-09	0	8.350	8.300	8.400	8.100	8.350	602,000	4,991,700	8.2919	2.592	2.577	2.608	2.515	2.592	1,939,032	2.5743	3.73%
2006-01-06	0	8.050	8.050	8.100	8.000	8.150	304,000	2,448,100	8.0530	2.499	2.499	2.515	2.484	2.530	979,179	2.5002	-1.23%
2006-01-05	0	8.150	8.100	8.150	8.050	8.200	1,136,000	9,242,000	8.1356	2.530	2.515	2.530	2.499	2.546	3,659,037	2.5258	1.87%
2006-01-04	0	8.000	8.000	8.050	7.900	8.050	892,900	7,139,407	7.9958	2.484	2.484	2.499	2.453	2.499	2,876,016	2.4824	1.91%
2006-01-03	0	7.850	7.750	7.850	7.800	7.850	182,000	1,420,200	7.8033	2.437	2.406	2.437	2.422	2.437	586,219	2.4226	1.95%
2005-12-30	0	7.700	7.700	7.750	7.700	7.750	90,000	693,200	7.7022	2.391	2.391	2.406	2.391	2.406	289,888	2.3913	0.65%
2005-12-29	0	7.650	7.600	7.650	7.650	7.650	30,000	229,500	7.6500	2.375	2.360	2.375	2.375	2.375	96,629	2.3751	-0.65%
2005-12-28	0	7.700	7.600	7.700	7.650	7.700	12,000	91,900	7.6583	2.391	2.360	2.391	2.375	2.391	38,652	2.3776	0.65%
2005-12-23	0	7.650	7.650	7.750	-	-	0	0	-	2.375	2.375	2.406	-	-	0	-	0.00%
2005-12-22	0	7.650	7.600	7.700	7.650	7.650	8,000	61,200	7.6500	2.375	2.360	2.391	2.375	2.375	25,768	2.3751	0.66%
2005-12-21	0	7.600	7.600	7.650	7.600	7.650	42,000	320,350	7.6274	2.360	2.360	2.375	2.360	2.375	135,281	2.3680	0.00%
2005-12-20	0	7.600	7.600	7.700	7.600	7.650	44,000	335,200	7.6182	2.360	2.360	2.391	2.360	2.375	141,723	2.3652	-1.30%
2005-12-19	0	7.700	7.700	7.750	7.600	7.700	55,000	422,150	7.6755	2.391	2.391	2.406	2.360	2.391	177,154	2.3830	1.32%
2005-12-16	0	7.600	7.600	7.700	7.600	7.650	42,000	320,700	7.6357	2.360	2.360	2.391	2.360	2.375	135,281	2.3706	-0.65%
2005-12-15	0	7.650	7.650	7.750	7.650	7.700	38,000	292,400	7.6947	2.375	2.375	2.406	2.375	2.391	122,397	2.3889	-0.65%
2005-12-14	0	7.700	7.650	7.750	7.700	7.700	44,000	338,800	7.7000	2.391	2.375	2.406	2.391	2.391	141,723	2.3906	0.00%
2005-12-13	0	7.700	7.600	7.750	7.600	7.750	136,000	1,044,400	7.6794	2.391	2.360	2.406	2.360	2.406	438,054	2.3842	1.32%
2005-12-12	0	7.600	7.550	7.700	7.600	7.700	10,000	76,200	7.6200	2.360	2.344	2.391	2.360	2.391	32,210	2.3657	0.66%
2005-12-09	0	7.550	7.550	7.700	7.550	7.650	60,000	455,200	7.5867	2.344	2.344	2.391	2.344	2.375	193,259	2.3554	0.67%
2005-12-08	0	7.500	7.500	7.600	7.450	7.600	168,400	1,267,700	7.5279	2.328	2.328	2.360	2.313	2.360	542,414	2.3371	1.35%
2005-12-07	0	7.400	7.400	7.550	7.400	7.500	84,000	627,100	7.4655	2.297	2.297	2.344	2.297	2.328	270,563	2.3178	0.00%
2005-12-06	0	7.400	7.400	7.450	7.400	7.450	210,000	1,556,000	7.4095	2.297	2.297	2.313	2.297	2.313	676,406	2.3004	0.00%
2005-12-05	0	7.400	7.400	7.450	7.400	7.400	44,000	325,600	7.4000	2.297	2.297	2.313	2.297	2.297	141,723	2.2974	-0.67%
2005-12-02	0	7.450	7.400	7.450	7.400	7.500	58,000	432,400	7.4552	2.313	2.297	2.313	2.297	2.328	186,817	2.3146	0.00%
2005-12-01	0	7.450	7.450	7.500	7.400	7.450	76,000	564,600	7.4289	2.313	2.313	2.328	2.297	2.313	244,795	2.3064	0.68%
2005-11-30	0	7.400	7.400	7.450	7.400	7.450	62,000	460,400	7.4258	2.297	2.297	2.313	2.297	2.313	199,701	2.3054	-0.67%
2005-11-29	0	7.450	7.400	7.450	7.450	7.500	74,000	551,700	7.4554	2.313	2.297	2.313	2.313	2.328	238,353	2.3146	0.68%
2005-11-28	0	7.400	7.400	7.450	7.400	7.450	58,000	429,300	7.4017	2.297	2.297	2.313	2.297	2.313	186,817	2.2980	-0.67%
2005-11-25	0	7.450	7.400	7.500	7.450	7.450	90,000	670,500	7.4500	2.313	2.297	2.328	2.313	2.313	289,888	2.3130	-0.67%
2005-11-24	0	7.500	7.450	7.500	7.450	7.550	88,000	660,100	7.5011	2.328	2.313	2.328	2.313	2.344	283,447	2.3288	0.67%
2005-11-23	0	7.450	7.450	7.500	7.450	7.500	74,000	552,900	7.4716	2.313	2.313	2.328	2.313	2.328	238,353	2.3197	0.00%
2005-11-22	0	7.450	7.400	7.450	7.450	7.500	20,000	149,300	7.4650	2.313	2.297	2.313	2.313	2.328	64,420	2.3176	0.68%
2005-11-21	0	7.400	7.400	7.500	7.400	7.450	188,000	1,392,300	7.4059	2.297	2.297	2.328	2.297	2.313	605,545	2.2993	0.00%
2005-11-18	0	7.400	7.400	7.450	7.400	7.450	316,000	2,341,200	7.4089	2.297	2.297	2.313	2.297	2.313	1,017,831	2.3002	0.00%
2005-11-17	0	7.400	7.400	7.450	7.400	7.450	160,000	1,186,000	7.4125	2.297	2.297	2.313	2.297	2.313	515,357	2.3013	0.00%
2005-11-16	0	7.400	7.400	7.450	7.400	7.500	216,000	1,600,700	7.4106	2.297	2.297	2.313	2.297	2.328	695,732	2.3007	0.00%
2005-11-15	0	7.400	7.400	7.450	7.400	7.450	126,000	934,900	7.4198	2.297	2.297	2.313	2.297	2.313	405,844	2.3036	0.00%
2005-11-14	0	7.400	7.400	7.450	7.400	7.500	146,000	1,081,400	7.4068	2.297	2.297	2.313	2.297	2.328	470,264	2.2996	1.37%
2005-11-11	0	7.300	7.300	7.350	7.250	7.400	56,000	409,200	7.3071	2.266	2.266	2.282	2.251	2.297	180,375	2.2686	-2.01%
2005-11-10	0	7.450	7.400	7.450	7.450	7.500	382,000	2,846,900	7.4526	2.313	2.297	2.313	2.313	2.328	1,230,416	2.3138	-0.67%
2005-11-09	0	7.500	7.500	7.550	7.450	7.500	120,000	894,500	7.4542	2.328	2.328	2.344	2.313	2.328	386,518	2.3143	0.00%
2005-11-08	0	7.500	7.450	7.500	7.450	7.500	162,000	1,207,100	7.4512	2.328	2.313	2.328	2.313	2.328	521,799	2.3133	0.67%
2005-11-07	0	7.450	7.450	7.500	7.450	7.450	44,000	327,800	7.4500	2.313	2.313	2.328	2.313	2.313	141,723	2.3130	0.00%
2005-11-04	0	7.450	7.450	7.500	7.450	7.500	170,880	1,281,068	7.4969	2.313	2.313	2.328	2.313	2.328	550,402	2.3275	-0.67%
2005-11-03	0	7.500	7.500	7.550	7.500	7.550	230,000	1,725,400	7.5017	2.328	2.328	2.344	2.328	2.344	740,826	2.3290	0.00%
2005-11-02	0	7.500	7.500	7.550	7.500	7.500	54,000	405,000	7.5000	2.328	2.328	2.344	2.328	2.328	173,933	2.3285	0.00%
2005-11-01	0	7.500	7.500	7.550	7.500	7.500	54,000	405,000	7.5000	2.328	2.328	2.344	2.328	2.328	173,933	2.3285	0.00%
2005-10-31	0	7.500	7.500	7.550	7.450	7.500	68,000	509,800	7.4971	2.328	2.328	2.344	2.313	2.328	219,027	2.3276	0.67%
2005-10-28	0	7.450	7.450	7.500	7.450	7.450	122,000	908,900	7.4500	2.313	2.313	2.328	2.313	2.313	392,960	2.3130	0.00%
2005-10-27	0	7.450	7.450	7.500	7.450	7.450	206,000	1,534,700	7.4500	2.313	2.313	2.328	2.313	2.313	663,523	2.3130	0.68%
2005-10-26	0	7.400	7.400	7.450	7.400	7.450	176,000	1,304,400	7.4114	2.297	2.297	2.313	2.297	2.313	566,893	2.3010	-0.67%
2005-10-25	0	7.450	7.450	7.500	7.400	7.450	101,200	750,460	7.4156	2.313	2.313	2.328	2.297	2.313	325,963	2.3023	1.36%
2005-10-24	0	7.350	7.350	7.400	7.350	7.400	164,000	1,205,900	7.3530	2.282	2.282	2.297	2.282	2.297	528,241	2.2829	0.00%
2005-10-21	0	7.350	7.300	7.350	7.300	7.350	35,000	255,950	7.3129	2.282	2.266	2.282	2.266	2.282	112,734	2.2704	0.00%
2005-10-20	0	7.350	7.350	7.400	7.300	7.350	124,000	906,700	7.3121	2.282	2.282	2.297	2.266	2.282	399,402	2.2701	0.68%
2005-10-19	0	7.300	7.250	7.300	7.250	7.350	330,000	2,412,000	7.3091	2.266	2.251	2.266	2.251	2.282	1,062,924	2.2692	-1.35%
2005-10-18	0	7.400	7.400	7.450	7.400	7.400	22,000	162,800	7.4000	2.297	2.297	2.313	2.297	2.297	70,862	2.2974	0.00%
2005-10-17	0	7.400	7.400	7.500	7.400	7.400	6,000	44,400	7.4000	2.297	2.297	2.328	2.297	2.297	19,326	2.2974	-1.33%
2005-10-14	0	7.500	7.400	7.550	7.450	7.550	46,000	344,700	7.4935	2.328	2.297	2.344	2.313	2.344	148,165	2.3265	-0.66%
2005-10-13	0	7.550	7.550	7.600	7.550	7.650	64,000	484,400	7.5688	2.344	2.344	2.360	2.344	2.375	206,143	2.3498	-1.95%
2005-10-12	0	7.700	7.650	7.700	7.650	7.700	8,600	65,810	7.6523	2.391	2.375	2.391	2.375	2.391	27,700	2.3758	-0.65%
2005-10-10	0	7.750	7.650	7.750	7.750	7.750	98,000	759,500	7.7500	2.406	2.375	2.406	2.406	2.406	315,656	2.4061	0.00%
2005-10-07	0	7.750	7.750	7.800	7.700	7.750	162,000	1,252,200	7.7296	2.406	2.406	2.422	2.391	2.406	521,799	2.3998	0.00%
2005-10-06	0	7.750	7.700	7.800	7.700	7.750	126,000	971,500	7.7103	2.406	2.391	2.422	2.391	2.406	405,844	2.3938	0.00%
2005-10-05	0	7.750	7.700	7.800	7.750	7.750	146,000	1,131,500	7.7500	2.406	2.391	2.422	2.406	2.406	470,264	2.4061	0.00%
2005-10-04	0	7.750	7.750	7.800	7.650	7.850	38,000	294,400	7.7474	2.406	2.406	2.422	2.375	2.437	122,397	2.4053	1.31%
2005-10-03	0	7.650	7.650	7.800	7.650	7.700	216,000	1,658,700	7.6792	2.375	2.375	2.422	2.375	2.391	695,732	2.3841	0.00%
2005-09-30	0	7.650	7.600	7.650	7.650	7.700	38,000	290,900	7.6553	2.375	2.360	2.375	2.375	2.391	122,397	2.3767	0.00%
2005-09-29	0	7.650	7.600	7.650	7.600	7.650	45,320	345,900	7.6324	2.375	2.360	2.375	2.360	2.375	145,975	2.3696	-0.65%
2005-09-28	0	7.700	7.650	7.800	-	-	0	0	-	2.391	2.375	2.422	-	-	0	-	0.00%
2005-09-27	0	7.700	7.500	7.700	7.700	7.800	58,000	448,200	7.7276	2.391	2.328	2.391	2.391	2.422	186,817	2.3991	-1.28%
2005-09-26	0	7.800	7.750	7.800	7.700	7.800	120,000	933,000	7.7750	2.422	2.406	2.422	2.391	2.422	386,518	2.4139	0.00%
2005-09-23	0	7.800	7.700	7.800	7.650	7.850	34,080	263,208	7.7232	2.422	2.391	2.422	2.375	2.437	109,771	2.3978	0.00%
2005-09-22	0	7.800	7.800	7.850	7.800	7.850	54,000	421,300	7.8019	2.422	2.422	2.437	2.422	2.437	173,933	2.4222	-0.64%
2005-09-21	0	7.850	7.850	7.900	7.800	7.800	10,000	78,000	7.8000	2.437	2.437	2.453	2.422	2.422	32,210	2.4216	0.64%
2005-09-20	0	7.800	7.800	7.850	7.800	7.850	28,280	220,842	7.8091	2.422	2.422	2.437	2.422	2.437	91,089	2.4245	0.00%
2005-09-16	0	7.800	7.800	7.850	7.800	7.800	34,000	265,200	7.8000	2.422	2.422	2.437	2.422	2.422	109,513	2.4216	0.00%
2005-09-15	0	7.800	7.800	7.850	7.800	7.800	14,000	109,200	7.8000	2.422	2.422	2.437	2.422	2.422	45,094	2.4216	-0.64%
2005-09-14	0	7.850	7.800	7.900	7.800	7.850	94,000	733,400	7.8021	2.437	2.422	2.453	2.422	2.437	302,772	2.4223	0.64%
2005-09-13	0	7.800	7.750	7.850	7.750	7.800	6,000	46,700	7.7833	2.422	2.406	2.437	2.406	2.422	19,326	2.4164	-0.64%
2005-09-12	0	7.850	7.750	7.850	7.750	7.850	150,000	1,169,700	7.7980	2.437	2.406	2.437	2.406	2.437	483,147	2.4210	0.64%
2005-09-09	0	7.800	7.600	7.800	7.700	7.800	14,000	108,000	7.7143	2.422	2.360	2.422	2.391	2.422	45,094	2.3950	0.00%
2005-09-08	0	7.800	7.700	7.800	7.800	7.900	100,000	788,000	7.8800	2.422	2.391	2.422	2.422	2.453	322,098	2.4465	-0.89%
2005-09-07	0	7.950	7.800	7.950	7.850	7.950	114,000	904,700	7.9360	2.443	2.397	2.443	2.413	2.443	370,925	2.4390	0.63%
2005-09-06	0	7.900	7.800	7.900	7.800	7.900	30,000	235,400	7.8467	2.428	2.397	2.428	2.397	2.428	97,612	2.4116	1.28%
2005-09-05	0	7.800	7.800	7.850	7.800	7.850	36,000	281,200	7.8111	2.397	2.397	2.413	2.397	2.413	117,134	2.4007	0.00%
2005-09-02	0	7.800	7.750	7.850	7.800	7.800	12,000	93,600	7.8000	2.397	2.382	2.413	2.397	2.397	39,045	2.3973	0.00%
2005-09-01	0	7.800	7.800	7.950	7.750	7.800	36,000	280,400	7.7889	2.397	2.397	2.443	2.382	2.397	117,134	2.3938	0.00%
2005-08-31	0	7.800	7.800	7.900	7.700	7.800	56,000	436,100	7.7875	2.397	2.397	2.428	2.367	2.397	182,209	2.3934	0.00%
2005-08-30	0	7.800	7.800	7.850	7.750	7.800	184,000	1,427,900	7.7603	2.397	2.397	2.413	2.382	2.397	598,685	2.3851	1.30%
2005-08-29	0	7.700	7.650	7.750	7.700	7.750	92,000	708,900	7.7054	2.367	2.351	2.382	2.367	2.382	299,343	2.3682	-0.65%
2005-08-26	0	7.750	7.750	7.800	7.700	7.850	88,000	680,900	7.7375	2.382	2.382	2.397	2.367	2.413	286,328	2.3780	-1.27%
2005-08-25	0	7.850	7.800	7.850	7.800	7.900	68,000	531,800	7.8206	2.413	2.397	2.413	2.397	2.428	221,253	2.4036	-0.63%
2005-08-24	0	7.900	7.800	7.900	7.700	7.950	70,000	551,900	7.8843	2.428	2.397	2.428	2.367	2.443	227,761	2.4232	0.00%
2005-08-23	0	7.900	7.850	8.000	7.900	7.950	94,580	748,566	7.9146	2.428	2.413	2.459	2.428	2.443	307,737	2.4325	-0.63%
2005-08-22	0	7.950	7.950	8.000	7.950	7.950	114,000	906,300	7.9500	2.443	2.443	2.459	2.443	2.443	370,925	2.4434	0.63%
2005-08-19	0	7.900	7.900	7.950	7.900	7.900	100,000	790,000	7.9000	2.428	2.428	2.443	2.428	2.428	325,372	2.4280	-0.63%
2005-08-18	0	7.950	8.000	8.050	7.900	8.000	894,000	7,117,300	7.9612	2.443	2.459	2.474	2.428	2.459	2,908,830	2.4468	-0.63%
2005-08-17	0	8.000	8.000	8.050	8.000	8.050	60,000	481,300	8.0217	2.459	2.459	2.474	2.459	2.474	195,223	2.4654	-0.62%
2005-08-16	0	8.050	8.050	8.100	8.050	8.050	58,000	466,900	8.0500	2.474	2.474	2.489	2.474	2.474	188,716	2.4741	-0.62%
2005-08-15	0	8.100	8.050	8.100	8.050	8.100	112,640	911,256	8.0900	2.489	2.474	2.489	2.474	2.489	366,500	2.4864	0.00%
2005-08-12	0	8.100	8.100	8.150	8.100	8.100	47,000	380,700	8.1000	2.489	2.489	2.505	2.489	2.489	152,925	2.4895	0.00%
2005-08-11	0	8.100	8.100	8.150	8.100	8.150	32,000	260,000	8.1250	2.489	2.489	2.505	2.489	2.505	104,119	2.4971	-0.61%
2005-08-10	0	8.150	8.150	8.200	8.150	8.200	104,640	854,488	8.1660	2.505	2.505	2.520	2.505	2.520	340,470	2.5097	0.00%
2005-08-09	0	8.150	8.150	8.200	8.100	8.150	132,000	1,075,400	8.1470	2.505	2.505	2.520	2.489	2.505	429,492	2.5039	-0.61%
2005-08-08	0	8.200	8.150	8.200	8.100	8.200	270,000	2,200,000	8.1481	2.520	2.505	2.520	2.489	2.520	878,506	2.5043	1.23%
2005-08-05	0	8.100	8.050	8.100	8.050	8.100	106,000	855,000	8.0660	2.489	2.474	2.489	2.474	2.489	344,895	2.4790	-0.61%
2005-08-04	0	8.150	8.100	8.150	8.000	8.200	332,000	2,697,900	8.1262	2.505	2.489	2.505	2.459	2.520	1,080,237	2.4975	2.52%
2005-08-03	0	7.950	7.900	8.000	7.800	8.000	358,000	2,825,900	7.8936	2.443	2.428	2.459	2.397	2.459	1,164,834	2.4260	1.27%
2005-08-02	0	7.850	7.800	7.850	7.700	7.850	180,000	1,397,300	7.7628	2.413	2.397	2.413	2.367	2.413	585,670	2.3858	1.29%
2005-08-01	0	7.750	7.750	7.800	7.700	7.750	22,000	170,000	7.7273	2.382	2.382	2.397	2.367	2.382	71,582	2.3749	-0.64%
2005-07-29	0	7.800	7.750	7.800	7.750	7.800	138,000	1,072,000	7.7681	2.397	2.382	2.397	2.382	2.397	449,014	2.3875	0.00%
2005-07-28	0	7.800	7.750	7.800	7.750	7.800	240,000	1,868,100	7.7838	2.397	2.382	2.397	2.382	2.397	780,894	2.3923	0.65%
2005-07-27	0	7.750	7.700	7.750	7.700	7.750	156,000	1,206,900	7.7365	2.382	2.367	2.382	2.367	2.382	507,581	2.3777	0.65%
2005-07-26	0	7.700	7.700	7.750	7.700	7.750	130,000	1,006,100	7.7392	2.367	2.367	2.382	2.367	2.382	422,984	2.3786	-0.65%
2005-07-25	0	7.750	7.700	7.750	7.700	7.800	524,000	4,054,100	7.7368	2.382	2.367	2.382	2.367	2.397	1,704,952	2.3778	0.65%
2005-07-22	0	7.700	7.700	7.750	7.700	7.750	208,000	1,609,100	7.7361	2.367	2.367	2.382	2.367	2.382	676,775	2.3776	-0.65%
2005-07-21	0	7.750	7.700	7.750	7.700	7.900	572,000	4,452,300	7.7837	2.382	2.367	2.382	2.367	2.428	1,861,131	2.3923	0.00%
2005-07-20	0	7.750	7.700	7.750	7.700	7.750	190,660	1,473,050	7.7261	2.382	2.367	2.382	2.367	2.382	620,355	2.3745	0.65%
2005-07-19	0	7.700	7.700	7.750	7.650	7.700	154,000	1,183,800	7.6870	2.367	2.367	2.382	2.351	2.367	501,074	2.3625	0.00%
2005-07-18	0	7.700	7.700	7.750	7.650	7.750	356,000	2,731,700	7.6733	2.367	2.367	2.382	2.351	2.382	1,158,326	2.3583	-0.65%
2005-07-15	0	7.750	7.700	7.750	7.700	7.750	158,000	1,218,100	7.7095	2.382	2.367	2.382	2.367	2.382	514,089	2.3694	0.65%
2005-07-14	0	7.700	7.700	7.750	7.650	7.750	308,800	2,379,200	7.7047	2.367	2.367	2.382	2.351	2.382	1,004,750	2.3680	0.65%
2005-07-13	0	7.650	7.650	7.700	7.600	7.700	226,720	1,735,664	7.6555	2.351	2.351	2.367	2.336	2.367	737,685	2.3529	1.32%
2005-07-12	0	7.550	7.500	7.600	7.550	7.650	26,000	197,200	7.5846	2.320	2.305	2.336	2.320	2.351	84,597	2.3311	-0.66%
2005-07-11	0	7.600	7.550	7.650	7.500	7.600	106,000	795,200	7.5019	2.336	2.320	2.351	2.305	2.336	344,895	2.3056	1.33%
2005-07-08	0	7.500	7.500	7.550	7.500	7.600	26,000	196,700	7.5654	2.305	2.305	2.320	2.305	2.336	84,597	2.3251	-1.32%
2005-07-07	0	7.600	7.650	7.700	7.600	7.600	2,000	15,200	7.6000	2.336	2.351	2.367	2.336	2.336	6,507	2.3358	-1.30%
2005-07-06	0	7.700	7.700	7.750	7.700	7.750	118,420	912,571	7.7062	2.367	2.367	2.382	2.367	2.382	385,306	2.3684	0.65%
2005-07-05	0	7.650	7.650	7.700	7.500	7.650	108,000	818,900	7.5824	2.351	2.351	2.367	2.305	2.351	351,402	2.3304	0.66%
2005-07-04	0	7.600	7.600	7.650	7.450	7.700	184,000	1,385,100	7.5277	2.336	2.336	2.351	2.290	2.367	598,685	2.3136	0.66%
2005-06-30	0	7.550	7.500	7.550	7.500	7.750	376,660	2,857,749	7.5871	2.320	2.305	2.320	2.305	2.382	1,225,548	2.3318	-2.58%
2005-06-29	0	7.750	7.700	7.750	7.700	7.800	184,000	1,424,100	7.7397	2.382	2.367	2.382	2.367	2.397	598,685	2.3787	0.00%
2005-06-28	0	7.750	7.700	7.750	7.750	7.800	242,000	1,881,700	7.7756	2.382	2.367	2.382	2.382	2.397	787,401	2.3898	0.00%
2005-06-27	0	7.750	7.700	7.750	7.700	7.750	110,000	849,000	7.7182	2.382	2.367	2.382	2.367	2.382	357,910	2.3721	0.00%
2005-06-24	0	7.750	7.750	7.800	7.700	7.800	54,000	417,100	7.7241	2.382	2.382	2.397	2.367	2.397	175,701	2.3739	-0.64%
2005-06-23	0	7.800	7.750	7.800	7.650	7.800	134,000	1,044,200	7.7925	2.397	2.382	2.397	2.351	2.397	435,999	2.3950	0.00%
2005-06-22	0	7.800	7.750	7.850	7.700	7.800	202,000	1,571,300	7.7787	2.397	2.382	2.413	2.367	2.397	657,252	2.3907	0.65%
2005-06-21	0	7.750	7.700	7.800	7.700	7.750	94,000	722,700	7.6883	2.382	2.367	2.397	2.367	2.382	305,850	2.3629	-0.64%
2005-06-20	0	7.800	7.750	7.800	7.750	7.800	250,000	1,938,400	7.7536	2.397	2.382	2.397	2.382	2.397	813,431	2.3830	0.65%
2005-06-17	0	7.750	7.700	7.800	7.650	7.800	204,000	1,576,900	7.7299	2.382	2.367	2.397	2.351	2.397	663,760	2.3757	1.31%
2005-06-16	0	7.650	7.650	7.700	7.600	7.700	76,800	588,460	7.6622	2.351	2.351	2.367	2.336	2.367	249,886	2.3549	0.00%
2005-06-15	0	7.650	7.600	7.700	7.400	7.700	318,400	2,409,360	7.5671	2.351	2.336	2.367	2.274	2.367	1,035,986	2.3257	2.68%
2005-06-14	0	7.450	7.400	7.450	7.400	7.450	138,000	1,022,000	7.4058	2.290	2.274	2.290	2.274	2.290	449,014	2.2761	-0.67%
2005-06-13	0	7.500	7.400	7.500	7.450	7.500	166,000	1,237,100	7.4524	2.305	2.274	2.305	2.290	2.305	540,118	2.2904	0.67%
2005-06-10	0	7.450	7.400	7.450	7.400	7.450	216,000	1,599,400	7.4046	2.290	2.274	2.290	2.274	2.290	702,805	2.2757	1.36%
2005-06-09	0	7.350	7.350	7.400	7.350	7.350	80,000	588,000	7.3500	2.259	2.259	2.274	2.259	2.259	260,298	2.2589	0.00%
2005-06-08	0	7.350	7.350	7.400	7.350	7.350	114,000	837,900	7.3500	2.259	2.259	2.274	2.259	2.259	370,925	2.2589	0.00%
2005-06-07	0	7.350	7.350	7.400	7.300	7.350	118,000	866,600	7.3441	2.259	2.259	2.274	2.244	2.259	383,940	2.2571	0.68%
2005-06-06	0	7.300	7.300	7.350	7.300	7.300	70,000	511,000	7.3000	2.244	2.244	2.259	2.244	2.244	227,761	2.2436	0.00%
2005-06-03	0	7.300	7.250	7.350	7.300	7.300	194,000	1,416,400	7.3010	2.244	2.228	2.259	2.244	2.244	631,223	2.2439	0.00%
2005-06-02	0	7.300	7.250	7.350	7.300	7.350	156,000	1,146,400	7.3487	2.244	2.228	2.259	2.244	2.259	507,581	2.2586	-0.68%
2005-06-01	0	7.350	7.300	7.350	7.300	7.350	190,640	1,392,076	7.3021	2.259	2.244	2.259	2.244	2.259	620,290	2.2442	0.68%
2005-05-31	0	7.300	7.300	7.350	7.300	7.350	446,200	3,259,430	7.3049	2.244	2.244	2.259	2.244	2.259	1,451,812	2.2451	1.39%
2005-05-30	0	7.200	7.200	7.250	7.200	7.250	146,000	1,056,800	7.2384	2.213	2.213	2.228	2.213	2.228	475,044	2.2246	-0.69%
2005-05-27	0	7.250	7.200	7.250	7.250	7.300	118,000	855,900	7.2534	2.228	2.213	2.228	2.228	2.244	383,940	2.2293	0.69%
2005-05-26	0	7.200	7.150	7.200	7.150	7.250	92,000	661,100	7.1859	2.213	2.197	2.213	2.197	2.228	299,343	2.2085	0.00%
2005-05-25	0	7.200	7.200	7.250	7.200	7.200	32,000	230,400	7.2000	2.213	2.213	2.228	2.213	2.213	104,119	2.2128	-0.69%
2005-05-24	0	7.250	7.250	7.300	7.250	7.300	126,000	918,500	7.2897	2.228	2.228	2.244	2.228	2.244	409,969	2.2404	0.69%
2005-05-23	0	7.200	7.200	7.300	7.200	7.250	154,000	1,113,500	7.2305	2.213	2.213	2.244	2.213	2.228	501,074	2.2222	0.00%
2005-05-20	0	7.200	7.150	7.200	7.200	7.200	26,000	187,200	7.2000	2.213	2.197	2.213	2.213	2.213	84,597	2.2128	0.00%
2005-05-19	0	7.200	7.150	7.250	7.200	7.350	592,400	4,314,420	7.2830	2.213	2.197	2.228	2.213	2.259	1,927,507	2.2383	0.70%
2005-05-18	0	7.150	7.150	7.200	7.100	7.150	256,000	1,820,800	7.1125	2.197	2.197	2.213	2.182	2.197	832,954	2.1860	1.42%
2005-05-17	0	7.050	7.050	7.100	7.050	7.150	28,000	198,700	7.0964	2.167	2.167	2.182	2.167	2.197	91,104	2.1810	-0.70%
2005-05-13	0	7.100	7.100	7.150	7.100	7.150	120,000	852,100	7.1008	2.182	2.182	2.197	2.182	2.197	390,447	2.1824	0.00%
2005-05-12	0	7.100	7.100	7.150	7.100	7.100	82,000	582,200	7.1000	2.182	2.182	2.197	2.182	2.182	266,805	2.1821	0.00%
2005-05-11	0	7.100	7.100	7.150	7.050	7.100	370,000	2,622,700	7.0884	2.182	2.182	2.197	2.167	2.182	1,203,878	2.1785	0.00%
2005-05-10	0	7.100	7.100	7.150	7.100	7.100	296,000	2,101,600	7.1000	2.182	2.182	2.197	2.182	2.182	963,103	2.1821	0.00%
2005-05-09	0	7.100	7.100	7.150	7.050	7.100	86,000	608,400	7.0744	2.182	2.182	2.197	2.167	2.182	279,820	2.1743	0.00%
2005-05-06	0	7.100	7.100	7.150	7.050	7.150	166,000	1,179,200	7.1036	2.182	2.182	2.197	2.167	2.197	540,118	2.1832	-1.39%
2005-05-05	0	7.200	7.150	7.200	7.050	7.200	348,000	2,474,500	7.1106	2.213	2.197	2.213	2.167	2.213	1,132,296	2.1854	2.13%
2005-05-04	0	7.050	7.050	7.100	6.950	7.050	486,000	3,399,700	6.9953	2.167	2.167	2.182	2.136	2.167	1,581,310	2.1499	2.17%
2005-05-03	0	6.900	6.900	6.950	6.900	7.000	305,640	2,126,502	6.9575	2.121	2.121	2.136	2.121	2.151	994,468	2.1383	0.00%
2005-04-29	0	6.900	6.800	6.900	6.750	6.900	638,000	4,339,200	6.8013	2.121	2.090	2.121	2.075	2.121	2,075,876	2.0903	2.99%
2005-04-28	0	6.700	6.700	6.750	6.700	6.700	438,000	2,934,600	6.7000	2.059	2.059	2.075	2.059	2.059	1,425,132	2.0592	0.00%
2005-04-27	0	6.700	6.650	6.700	6.650	6.750	260,000	1,745,000	6.7115	2.059	2.044	2.059	2.044	2.075	845,968	2.0627	-1.47%
2005-04-26	0	6.800	6.750	6.850	6.750	6.800	416,000	2,811,400	6.7582	2.090	2.075	2.105	2.075	2.090	1,353,550	2.0771	1.49%
2005-04-25	0	6.700	6.650	6.750	6.650	6.700	16,000	107,100	6.6938	2.059	2.044	2.075	2.044	2.059	52,060	2.0573	0.75%
2005-04-22	0	6.650	6.650	6.700	6.650	6.650	108,000	718,200	6.6500	2.044	2.044	2.059	2.044	2.044	351,402	2.0438	0.00%
2005-04-21	0	6.650	6.650	6.700	6.600	6.650	48,580	322,128	6.6309	2.044	2.044	2.059	2.028	2.044	158,066	2.0379	-0.75%
2005-04-20	0	6.700	6.700	6.750	6.600	6.750	76,000	511,300	6.7276	2.059	2.059	2.075	2.028	2.075	247,283	2.0677	-0.74%
2005-04-19	0	6.750	6.700	6.800	6.750	6.800	30,000	203,000	6.7667	2.075	2.059	2.090	2.075	2.090	97,612	2.0797	-0.74%
2005-04-18	0	6.800	6.700	6.850	6.700	6.850	148,000	1,000,000	6.7568	2.090	2.059	2.105	2.059	2.105	481,551	2.0766	-0.73%
2005-04-15	0	6.850	6.800	6.850	6.750	6.850	334,000	2,276,500	6.8159	2.105	2.090	2.105	2.075	2.105	1,086,744	2.0948	0.00%
2005-04-14	0	6.850	6.850	6.900	6.850	6.900	138,000	948,000	6.8696	2.105	2.105	2.121	2.105	2.121	449,014	2.1113	-0.72%
2005-04-13	0	7.000	6.950	7.000	6.950	7.000	137,000	957,950	6.9923	2.121	2.105	2.121	2.105	2.121	452,221	2.1183	0.72%
2005-04-12	0	6.950	6.900	7.000	6.950	7.000	256,000	1,780,600	6.9555	2.105	2.090	2.121	2.105	2.121	845,025	2.1072	0.00%
2005-04-11	0	6.950	6.950	7.000	6.950	7.000	52,000	361,900	6.9596	2.105	2.105	2.121	2.105	2.121	171,646	2.1084	0.00%
2005-04-08	0	6.950	6.950	7.000	6.950	6.950	106,000	736,700	6.9500	2.105	2.105	2.121	2.105	2.105	349,893	2.1055	0.00%
2005-04-07	0	6.950	6.950	7.000	6.950	6.950	232,000	1,612,400	6.9500	2.105	2.105	2.121	2.105	2.105	765,804	2.1055	-0.71%
2005-04-06	0	7.000	6.950	7.000	6.900	7.000	312,000	2,168,800	6.9513	2.121	2.105	2.121	2.090	2.121	1,029,875	2.1059	0.72%
2005-04-04	0	6.950	6.950	7.000	6.900	6.950	314,000	2,172,500	6.9188	2.105	2.105	2.121	2.090	2.105	1,036,476	2.0960	1.46%
2005-04-01	0	6.850	6.850	6.900	6.850	6.950	226,000	1,558,700	6.8969	2.075	2.075	2.090	2.075	2.105	745,999	2.0894	-1.44%
2005-03-31	0	6.950	6.850	7.000	6.750	6.950	418,000	2,859,900	6.8419	2.105	2.075	2.121	2.045	2.105	1,379,768	2.0727	2.21%
2005-03-30	0	6.800	6.800	6.850	6.800	6.800	118,000	802,400	6.8000	2.060	2.060	2.075	2.060	2.060	389,504	2.0601	0.00%
2005-03-29	0	6.800	6.800	6.850	6.700	6.850	278,000	1,889,100	6.7953	2.060	2.060	2.075	2.030	2.075	917,645	2.0586	1.49%
2005-03-24	0	6.700	6.650	6.700	-	-	0	0	-	2.030	2.015	2.030	-	-	0	-	0.00%
2005-03-23	0	6.700	6.700	6.750	6.700	6.750	218,000	1,462,800	6.7101	2.030	2.030	2.045	2.030	2.045	719,592	2.0328	-0.74%
2005-03-22	0	6.750	6.750	6.800	6.750	6.750	228,000	1,539,000	6.7500	2.045	2.045	2.060	2.045	2.045	752,601	2.0449	0.00%
2005-03-21	0	6.750	6.700	6.750	6.700	6.750	252,000	1,696,900	6.7337	2.045	2.030	2.045	2.030	2.045	831,822	2.0400	0.00%
2005-03-18	0	6.750	6.650	6.750	6.650	6.800	382,000	2,571,700	6.7322	2.045	2.015	2.045	2.015	2.060	1,260,936	2.0395	-0.74%
2005-03-17	0	6.800	6.750	6.800	6.700	6.800	150,000	1,018,000	6.7867	2.060	2.045	2.060	2.030	2.060	495,132	2.0560	0.74%
2005-03-16	0	6.750	6.700	6.750	6.750	6.800	86,000	581,000	6.7558	2.045	2.030	2.045	2.045	2.060	283,876	2.0467	0.00%
2005-03-15	0	6.750	6.700	6.750	6.700	6.750	296,000	1,989,100	6.7199	2.045	2.030	2.045	2.030	2.045	977,061	2.0358	0.00%
2005-03-14	0	6.750	6.700	6.750	6.650	6.750	232,000	1,553,700	6.6970	2.045	2.030	2.045	2.015	2.045	765,804	2.0288	2.27%
2005-03-11	0	6.600	6.550	6.600	6.600	6.600	6,000	39,600	6.6000	1.999	1.984	1.999	1.999	1.999	19,805	1.9995	0.00%
2005-03-10	0	6.600	6.550	6.600	6.500	6.600	122,000	798,200	6.5426	1.999	1.984	1.999	1.969	1.999	402,707	1.9821	0.76%
2005-03-09	0	6.550	6.550	6.600	6.500	6.650	336,000	2,211,500	6.5818	1.984	1.984	1.999	1.969	2.015	1,109,096	1.9940	-1.50%
2005-03-08	0	6.650	6.650	6.700	6.550	6.650	112,000	741,800	6.6232	2.015	2.015	2.030	1.984	2.015	369,699	2.0065	1.53%
2005-03-07	0	6.550	6.550	6.600	6.500	6.550	500,800	3,271,740	6.5330	1.984	1.984	1.999	1.969	1.984	1,653,081	1.9792	0.77%
2005-03-04	0	6.500	6.500	6.550	6.400	6.700	1,964,000	12,781,300	6.5078	1.969	1.969	1.984	1.939	2.030	6,482,929	1.9715	0.00%
2005-03-03	0	6.500	6.500	6.550	6.500	7.000	1,612,000	10,771,300	6.6819	1.969	1.969	1.984	1.969	2.121	5,321,019	2.0243	-6.47%
2005-03-02	0	6.950	6.950	7.000	6.900	7.200	918,000	6,455,400	7.0320	2.105	2.105	2.121	2.090	2.181	3,030,208	2.1303	-3.47%
2005-03-01	0	7.200	7.200	7.250	7.100	7.200	168,000	1,201,100	7.1494	2.181	2.181	2.196	2.151	2.181	554,548	2.1659	0.00%
2005-02-28	0	7.200	7.200	7.250	7.100	7.300	560,000	4,035,600	7.2064	2.181	2.181	2.196	2.151	2.212	1,848,493	2.1832	2.13%
2005-02-25	0	7.050	7.050	7.100	7.000	7.050	262,000	1,844,100	7.0385	2.136	2.136	2.151	2.121	2.136	864,831	2.1323	0.71%
2005-02-24	0	7.000	7.000	7.050	6.950	7.000	242,000	1,693,500	6.9979	2.121	2.121	2.136	2.105	2.121	798,813	2.1200	0.72%
2005-02-23	0	6.950	6.900	6.950	6.900	6.950	554,000	3,835,500	6.9233	2.105	2.090	2.105	2.090	2.105	1,828,688	2.0974	0.72%
2005-02-22	0	6.900	6.900	6.950	6.900	6.950	808,000	5,578,000	6.9035	2.090	2.090	2.105	2.090	2.105	2,667,111	2.0914	0.00%
2005-02-21	0	6.900	6.850	6.900	6.900	7.000	523,200	3,627,540	6.9334	2.090	2.075	2.090	2.090	2.121	1,727,021	2.1005	0.00%
2005-02-18	0	6.900	6.900	7.000	6.900	6.950	591,104	4,100,686	6.9373	2.090	2.090	2.121	2.090	2.105	1,951,164	2.1017	0.00%
2005-02-17	0	6.900	6.900	6.950	6.900	6.950	230,000	1,592,000	6.9217	2.090	2.090	2.105	2.090	2.105	759,202	2.0969	-0.72%
2005-02-16	0	6.950	6.900	6.950	6.900	6.950	628,000	4,355,300	6.9352	2.105	2.090	2.105	2.090	2.105	2,072,953	2.1010	0.72%
2005-02-15	0	6.900	6.900	6.950	6.900	6.950	666,000	4,601,500	6.9092	2.090	2.090	2.105	2.090	2.105	2,198,386	2.0931	-0.72%
2005-02-14	0	6.950	6.950	7.000	6.900	7.000	900,000	6,256,300	6.9514	2.105	2.105	2.121	2.090	2.121	2,970,792	2.1059	0.72%
2005-02-08	0	6.900	6.850	6.900	6.800	6.950	734,000	5,041,900	6.8691	2.090	2.075	2.090	2.060	2.105	2,422,846	2.0810	1.47%
2005-02-07	0	6.800	6.750	6.800	6.550	6.800	822,000	5,506,000	6.6983	2.060	2.045	2.060	1.984	2.060	2,713,324	2.0292	4.62%
2005-02-04	0	6.500	6.450	6.500	6.500	6.550	540,000	3,525,500	6.5287	1.969	1.954	1.969	1.969	1.984	1,782,475	1.9779	-0.76%
2005-02-03	0	6.550	6.500	6.550	6.400	6.600	760,000	4,976,200	6.5476	1.984	1.969	1.984	1.939	1.999	2,508,669	1.9836	0.77%
2005-02-02	0	6.500	6.400	6.500	6.350	6.500	202,000	1,300,200	6.4366	1.969	1.939	1.969	1.924	1.969	666,778	1.9500	1.56%
2005-02-01	0	6.400	6.350	6.450	6.400	6.450	237,240	1,527,450	6.4384	1.939	1.924	1.954	1.939	1.954	783,101	1.9505	-0.78%
2005-01-31	0	6.450	6.500	6.550	6.400	6.500	818,000	5,281,300	6.4564	1.954	1.969	1.984	1.939	1.969	2,700,120	1.9560	1.57%
2005-01-28	0	6.350	6.300	6.350	6.300	6.400	160,000	1,016,100	6.3506	1.924	1.909	1.924	1.909	1.939	528,141	1.9239	0.79%
2005-01-27	0	6.300	6.250	6.350	6.250	6.350	363,600	2,294,560	6.3107	1.909	1.893	1.924	1.893	1.924	1,200,200	1.9118	1.61%
2005-01-26	0	6.200	6.200	6.250	6.200	6.250	64,000	399,900	6.2484	1.878	1.878	1.893	1.878	1.893	211,256	1.8930	-0.80%
2005-01-25	0	6.250	6.200	6.250	6.200	6.250	124,000	771,600	6.2226	1.893	1.878	1.893	1.878	1.893	409,309	1.8851	0.81%
2005-01-24	0	6.200	6.200	6.250	6.200	6.250	106,000	657,700	6.2047	1.878	1.878	1.893	1.878	1.893	349,893	1.8797	-0.80%
2005-01-21	0	6.250	6.200	6.250	6.200	6.250	616,000	3,828,100	6.2144	1.893	1.878	1.893	1.878	1.893	2,033,342	1.8827	0.81%
2005-01-20	0	6.200	6.200	6.250	6.200	6.250	312,000	1,935,700	6.2042	1.878	1.878	1.893	1.878	1.893	1,029,875	1.8795	-0.80%
2005-01-19	0	6.250	6.200	6.300	6.250	6.250	226,000	1,412,500	6.2500	1.893	1.878	1.909	1.893	1.893	745,999	1.8934	0.81%
2005-01-18	0	6.200	6.200	6.250	6.200	6.250	200,000	1,240,300	6.2015	1.878	1.878	1.893	1.878	1.893	660,176	1.8787	0.00%
2005-01-17	0	6.200	6.200	6.250	6.200	6.300	140,000	871,900	6.2279	1.878	1.878	1.893	1.878	1.909	462,123	1.8867	0.00%
2005-01-14	0	6.200	6.200	6.250	6.200	6.250	154,000	957,100	6.2149	1.878	1.878	1.893	1.878	1.893	508,336	1.8828	-0.80%
2005-01-13	0	6.250	6.200	6.250	6.200	6.250	40,000	248,200	6.2050	1.893	1.878	1.893	1.878	1.893	132,035	1.8798	0.81%
2005-01-12	0	6.200	6.150	6.200	6.150	6.200	414,000	2,556,600	6.1754	1.878	1.863	1.878	1.863	1.878	1,366,564	1.8708	0.00%
2005-01-11	0	6.200	6.200	6.250	6.150	6.250	500,000	3,109,200	6.2184	1.878	1.878	1.893	1.863	1.893	1,650,440	1.8839	0.81%
2005-01-10	0	6.150	6.100	6.150	6.000	6.200	228,000	1,390,500	6.0987	1.863	1.848	1.863	1.818	1.878	752,601	1.8476	0.82%
2005-01-07	0	6.100	6.050	6.150	6.050	6.300	1,530,000	9,420,200	6.1570	1.848	1.833	1.863	1.833	1.909	5,050,347	1.8653	-1.61%
2005-01-06	0	6.200	6.150	6.250	6.100	6.250	552,000	3,423,000	6.2011	1.878	1.863	1.893	1.848	1.893	1,822,086	1.8786	0.00%
2005-01-05	0	6.200	6.200	6.250	6.200	6.300	1,132,000	7,042,700	6.2215	1.878	1.878	1.893	1.878	1.909	3,736,597	1.8848	-2.36%
2005-01-04	0	6.350	6.350	6.400	6.300	6.400	752,000	4,771,000	6.3444	1.924	1.924	1.939	1.909	1.939	2,482,262	1.9220	-1.55%
2005-01-03	0	6.450	6.400	6.450	6.400	6.500	658,000	4,237,500	6.4400	1.954	1.939	1.954	1.939	1.969	2,171,979	1.9510	1.57%
2004-12-31	0	6.350	6.300	6.350	6.200	6.350	742,000	4,676,900	6.3031	1.924	1.909	1.924	1.878	1.924	2,449,253	1.9095	3.25%
2004-12-30	0	6.150	6.150	6.200	6.100	6.250	806,000	4,993,600	6.1955	1.863	1.863	1.878	1.848	1.893	2,660,510	1.8769	1.65%
2004-12-29	0	6.050	6.000	6.100	6.050	6.100	412,000	2,497,900	6.0629	1.833	1.818	1.848	1.833	1.848	1,359,963	1.8367	0.00%
2004-12-28	0	6.050	6.050	6.100	6.000	6.050	218,000	1,317,500	6.0436	1.833	1.833	1.848	1.818	1.833	719,592	1.8309	0.00%
2004-12-24	0	6.050	6.000	6.050	6.050	6.100	132,000	798,700	6.0508	1.833	1.818	1.833	1.833	1.848	435,716	1.8331	-0.82%
2004-12-23	0	6.100	6.050	6.100	6.050	6.100	246,000	1,489,800	6.0561	1.848	1.833	1.848	1.833	1.848	812,017	1.8347	1.67%
2004-12-22	0	6.000	6.000	6.100	6.000	6.100	360,000	2,183,400	6.0650	1.818	1.818	1.848	1.818	1.848	1,188,317	1.8374	-0.83%
2004-12-21	0	6.050	6.000	6.050	6.050	6.100	284,000	1,720,500	6.0581	1.833	1.818	1.833	1.833	1.848	937,450	1.8353	-0.82%
2004-12-20	0	6.100	6.050	6.100	6.050	6.150	346,000	2,117,600	6.1202	1.848	1.833	1.848	1.833	1.863	1,142,105	1.8541	0.83%
2004-12-17	0	6.050	6.000	6.050	6.050	6.100	538,000	3,266,600	6.0717	1.833	1.818	1.833	1.833	1.848	1,775,874	1.8394	-0.82%
2004-12-16	0	6.100	6.050	6.150	6.050	6.150	430,000	2,622,400	6.0986	1.848	1.833	1.863	1.833	1.863	1,419,379	1.8476	-0.81%
2004-12-15	0	6.150	6.100	6.150	6.150	6.200	197,980	1,219,681	6.1606	1.863	1.848	1.863	1.863	1.878	653,508	1.8664	0.00%
2004-12-14	0	6.150	6.100	6.200	6.100	6.200	212,000	1,306,100	6.1608	1.863	1.848	1.878	1.848	1.878	699,787	1.8664	-0.81%
2004-12-13	0	6.200	6.150	6.200	6.150	6.250	324,580	2,003,022	6.1711	1.878	1.863	1.878	1.863	1.893	1,071,400	1.8695	0.81%
2004-12-10	0	6.150	6.150	6.200	6.150	6.400	2,555,200	15,786,000	6.1780	1.863	1.863	1.878	1.863	1.939	8,434,409	1.8716	3.36%
2004-12-09	0	5.950	5.900	5.950	5.900	6.000	256,000	1,518,800	5.9328	1.803	1.787	1.803	1.787	1.818	845,025	1.7973	0.00%
2004-12-08	0	5.950	5.900	6.000	5.950	6.000	300,000	1,799,000	5.9967	1.803	1.787	1.818	1.803	1.818	990,264	1.8167	-1.65%
2004-12-07	0	6.050	6.000	6.050	6.000	6.050	456,000	2,749,000	6.0285	1.833	1.818	1.833	1.818	1.833	1,505,201	1.8263	0.00%
2004-12-06	0	6.050	6.050	6.100	6.000	6.050	194,000	1,173,600	6.0495	1.833	1.833	1.848	1.818	1.833	640,371	1.8327	0.83%
2004-12-03	0	6.000	6.000	6.050	6.000	6.050	264,000	1,592,900	6.0337	1.818	1.818	1.833	1.818	1.833	871,432	1.8279	-0.83%
2004-12-02	0	6.050	6.050	6.100	6.050	6.100	114,000	693,400	6.0825	1.833	1.833	1.848	1.833	1.848	376,300	1.8427	0.00%
2004-12-01	0	6.050	6.000	6.050	6.050	6.100	420,000	2,542,900	6.0545	1.833	1.818	1.833	1.833	1.848	1,386,370	1.8342	-0.82%
2004-11-30	0	6.100	6.100	6.200	6.000	6.200	968,000	5,938,800	6.1351	1.848	1.848	1.878	1.818	1.878	3,195,252	1.8586	0.00%
2004-11-29	0	6.100	6.100	6.150	6.100	6.150	196,980	1,210,382	6.1447	1.848	1.848	1.863	1.848	1.863	650,207	1.8615	-0.81%
2004-11-26	0	6.150	6.100	6.150	6.100	6.200	556,000	3,410,800	6.1345	1.863	1.848	1.863	1.848	1.878	1,835,289	1.8585	-0.81%
2004-11-25	0	6.200	6.150	6.200	6.150	6.500	1,518,000	9,537,500	6.2829	1.878	1.863	1.878	1.863	1.969	5,010,736	1.9034	-2.36%
2004-11-24	0	6.350	6.300	6.350	6.000	6.350	2,272,660	14,033,428	6.1749	1.924	1.909	1.924	1.818	1.924	7,501,779	1.8707	7.63%
2004-11-23	0	5.900	5.850	5.950	5.800	5.950	1,314,000	7,735,900	5.8873	1.787	1.772	1.803	1.757	1.803	4,337,357	1.7836	1.72%
2004-11-22	0	5.800	5.750	5.800	5.750	5.800	544,000	3,154,400	5.7985	1.757	1.742	1.757	1.742	1.757	1,795,679	1.7567	0.00%
2004-11-19	0	5.800	5.750	5.800	5.800	5.850	950,000	5,540,900	5.8325	1.757	1.742	1.757	1.757	1.772	3,135,836	1.7670	0.00%
2004-11-18	0	5.800	5.800	5.850	5.800	5.900	282,000	1,651,300	5.8557	1.757	1.757	1.772	1.757	1.787	930,848	1.7740	-0.85%
2004-11-17	0	5.850	5.850	5.900	5.850	5.900	248,000	1,453,600	5.8613	1.772	1.772	1.787	1.772	1.787	818,618	1.7757	-0.85%
2004-11-16	0	5.900	5.850	5.900	5.900	5.950	316,000	1,864,600	5.9006	1.787	1.772	1.787	1.787	1.803	1,043,078	1.7876	-0.84%
2004-11-15	0	5.950	5.900	5.950	5.950	6.050	360,000	2,151,800	5.9772	1.803	1.787	1.803	1.803	1.833	1,188,317	1.8108	-0.83%
2004-11-12	0	6.000	5.900	6.000	5.950	6.000	1,202,000	7,155,200	5.9527	1.818	1.787	1.818	1.803	1.818	3,967,658	1.8034	0.84%
2004-11-11	0	5.950	5.950	6.000	5.900	6.000	624,000	3,713,500	5.9511	1.803	1.803	1.818	1.787	1.818	2,059,749	1.8029	0.00%
2004-11-10	0	5.950	5.900	5.950	5.950	6.000	1,054,000	6,280,500	5.9587	1.803	1.787	1.803	1.803	1.818	3,479,128	1.8052	0.00%
2004-11-09	0	5.950	5.900	6.000	5.950	6.000	506,000	3,022,300	5.9729	1.803	1.787	1.818	1.803	1.818	1,670,245	1.8095	-0.83%
2004-11-08	0	6.000	5.950	6.000	5.950	6.000	496,000	2,952,500	5.9526	1.818	1.803	1.818	1.803	1.818	1,637,237	1.8033	0.84%
2004-11-05	0	5.950	5.900	5.950	5.950	6.100	1,576,000	9,428,000	5.9822	1.803	1.787	1.803	1.803	1.848	5,202,187	1.8123	-0.83%
2004-11-04	0	6.000	5.950	6.000	5.850	6.050	498,000	2,977,200	5.9783	1.818	1.803	1.818	1.772	1.833	1,643,838	1.8111	2.56%
2004-11-03	0	5.850	5.850	5.900	5.750	5.900	270,000	1,575,100	5.8337	1.772	1.772	1.787	1.742	1.787	891,238	1.7673	1.74%
2004-11-02	0	5.750	5.700	5.750	5.750	5.800	251,200	1,444,360	5.7498	1.742	1.727	1.742	1.742	1.757	829,181	1.7419	0.00%
2004-11-01	0	5.750	5.700	5.750	5.700	5.750	174,000	999,000	5.7414	1.742	1.727	1.742	1.727	1.742	574,353	1.7393	0.88%
2004-10-29	0	5.700	5.700	5.750	5.700	5.750	196,000	1,126,800	5.7490	1.727	1.727	1.742	1.727	1.742	646,973	1.7417	-0.87%
2004-10-28	0	5.750	5.700	5.800	5.700	5.750	332,000	1,908,800	5.7494	1.742	1.727	1.757	1.727	1.742	1,095,892	1.7418	0.00%
2004-10-27	0	5.750	5.700	5.750	5.750	5.750	458,000	2,633,500	5.7500	1.742	1.727	1.742	1.742	1.742	1,511,803	1.7420	0.88%
2004-10-26	0	5.700	5.700	5.750	5.650	5.750	228,000	1,299,600	5.7000	1.727	1.727	1.742	1.712	1.742	752,601	1.7268	0.88%
2004-10-25	0	5.650	5.650	5.700	5.600	5.750	186,000	1,050,800	5.6495	1.712	1.712	1.727	1.697	1.742	613,964	1.7115	-1.74%
2004-10-21	0	5.750	5.700	5.750	5.750	5.800	292,000	1,679,200	5.7507	1.742	1.727	1.742	1.742	1.757	963,857	1.7422	0.00%
2004-10-20	0	5.750	5.700	5.750	5.700	5.750	308,000	1,768,000	5.7403	1.742	1.727	1.742	1.727	1.742	1,016,671	1.7390	0.00%
2004-10-19	0	5.750	5.700	5.750	5.750	5.750	288,000	1,656,000	5.7500	1.742	1.727	1.742	1.742	1.742	950,654	1.7420	0.00%
2004-10-18	0	5.750	5.700	5.800	5.750	5.750	232,000	1,334,000	5.7500	1.742	1.727	1.757	1.742	1.742	765,804	1.7420	0.00%
2004-10-15	0	5.750	5.750	5.800	5.750	5.750	230,110	1,323,111	5.7499	1.742	1.742	1.757	1.742	1.742	759,566	1.7419	0.00%
2004-10-14	0	5.750	5.700	5.750	5.700	5.750	144,000	826,600	5.7403	1.742	1.727	1.742	1.727	1.742	475,327	1.7390	-0.86%
2004-10-13	0	5.800	5.750	5.850	5.700	5.800	346,580	1,994,719	5.7554	1.757	1.742	1.772	1.727	1.757	1,144,019	1.7436	0.87%
2004-10-12	0	5.750	5.700	5.750	5.650	5.750	262,000	1,491,900	5.6943	1.742	1.727	1.742	1.712	1.742	864,831	1.7251	1.77%
2004-10-11	0	5.650	5.650	5.700	5.600	5.650	234,000	1,317,300	5.6295	1.712	1.712	1.727	1.697	1.712	772,406	1.7055	0.89%
2004-10-08	0	5.600	5.600	5.650	5.500	5.700	360,000	2,019,100	5.6086	1.697	1.697	1.712	1.666	1.727	1,188,317	1.6991	0.00%
2004-10-07	0	5.600	5.550	5.600	5.550	5.600	60,000	335,500	5.5917	1.697	1.681	1.697	1.681	1.697	198,053	1.6940	0.00%
2004-10-06	0	5.600	5.550	5.600	5.600	5.600	96,000	537,600	5.6000	1.697	1.681	1.697	1.697	1.697	316,885	1.6965	0.00%
2004-10-05	0	5.600	5.550	5.600	5.600	5.600	90,000	504,100	5.6011	1.697	1.681	1.697	1.697	1.697	297,079	1.6969	0.00%
2004-10-04	0	5.600	5.500	5.650	5.500	5.600	199,000	1,114,050	5.5982	1.697	1.666	1.712	1.666	1.697	656,875	1.6960	1.82%
2004-09-30	0	5.500	5.450	5.550	5.450	5.550	64,000	351,900	5.4984	1.666	1.651	1.681	1.651	1.681	211,256	1.6657	0.00%
2004-09-28	0	5.500	5.300	5.500	5.350	5.500	96,000	519,700	5.4135	1.666	1.606	1.666	1.621	1.666	316,885	1.6400	1.85%
2004-09-27	0	5.400	5.350	5.400	5.400	5.400	60,000	324,000	5.4000	1.636	1.621	1.636	1.636	1.636	198,053	1.6359	0.00%
2004-09-24	0	5.400	5.400	5.450	5.400	5.400	62,000	334,800	5.4000	1.636	1.636	1.651	1.636	1.636	204,655	1.6359	-1.82%
2004-09-23	0	5.500	5.450	5.500	5.400	5.500	100,000	545,100	5.4510	1.666	1.651	1.666	1.636	1.666	330,088	1.6514	0.92%
2004-09-22	0	5.450	5.450	5.500	5.450	5.500	60,000	328,500	5.4750	1.651	1.651	1.666	1.651	1.666	198,053	1.6586	-0.91%
2004-09-21	0	5.500	5.450	5.500	5.450	5.550	160,000	880,200	5.5013	1.666	1.651	1.666	1.651	1.681	528,141	1.6666	0.00%
2004-09-20	0	5.500	5.500	5.550	5.500	5.550	72,000	397,400	5.5194	1.666	1.666	1.681	1.666	1.681	237,663	1.6721	0.00%
2004-09-17	0	5.500	5.500	5.550	5.500	5.550	28,000	154,500	5.5179	1.666	1.666	1.681	1.666	1.681	92,425	1.6716	-0.90%
2004-09-16	0	5.550	5.550	5.600	5.450	5.600	162,000	895,600	5.5284	1.681	1.681	1.697	1.651	1.697	534,743	1.6748	0.91%
2004-09-15	0	5.500	5.500	5.550	5.350	5.500	163,980	888,796	5.4201	1.666	1.666	1.681	1.621	1.666	541,278	1.6420	0.00%
2004-09-14	0	5.500	5.400	5.500	5.500	5.500	30,000	165,000	5.5000	1.666	1.636	1.666	1.666	1.666	99,026	1.6662	0.00%
2004-09-13	0	5.500	5.500	5.550	5.500	5.500	32,000	175,900	5.4969	1.666	1.666	1.681	1.666	1.666	105,628	1.6653	1.85%
2004-09-10	0	5.400	5.400	5.450	5.400	5.450	124,000	670,600	5.4081	1.636	1.636	1.651	1.636	1.651	409,309	1.6384	-0.92%
2004-09-09	0	5.450	5.400	5.500	5.400	5.600	251,000	1,373,950	5.4739	1.651	1.636	1.666	1.636	1.697	828,521	1.6583	-2.33%
2004-09-08	0	5.650	5.600	5.700	5.600	5.850	281,200	1,600,860	5.6930	1.690	1.675	1.705	1.675	1.750	939,852	1.7033	-1.74%
2004-09-07	0	5.750	5.700	5.800	5.600	5.750	442,000	2,502,100	5.6609	1.720	1.705	1.735	1.675	1.720	1,477,292	1.6937	3.60%
2004-09-06	0	5.550	5.550	5.600	5.400	5.600	314,000	1,727,100	5.5003	1.661	1.661	1.675	1.616	1.675	1,049,479	1.6457	4.72%
2004-09-03	0	5.300	5.300	5.350	5.300	5.400	232,000	1,236,300	5.3289	1.586	1.586	1.601	1.586	1.616	775,411	1.5944	-0.93%
2004-09-02	0	5.350	5.300	5.400	5.250	5.450	266,000	1,431,500	5.3816	1.601	1.586	1.616	1.571	1.631	889,049	1.6101	1.90%
2004-09-01	0	5.250	5.250	5.400	5.250	5.450	236,580	1,263,245	5.3396	1.571	1.571	1.616	1.571	1.631	790,719	1.5976	0.96%
2004-08-31	0	5.200	5.150	5.200	5.150	5.200	24,000	123,800	5.1583	1.556	1.541	1.556	1.541	1.556	80,215	1.5434	0.00%
2004-08-30	0	5.200	5.200	5.250	5.150	5.200	39,200	202,360	5.1622	1.556	1.556	1.571	1.541	1.556	131,018	1.5445	0.00%
2004-08-27	0	5.200	5.150	5.250	5.200	5.300	180,000	939,700	5.2206	1.556	1.541	1.571	1.556	1.586	601,612	1.5620	-1.89%
2004-08-26	0	5.300	5.250	5.350	5.150	5.300	586,000	3,065,600	5.2314	1.586	1.571	1.601	1.541	1.586	1,958,581	1.5652	3.92%
2004-08-25	0	5.100	5.100	5.150	5.050	5.100	186,000	947,400	5.0935	1.526	1.526	1.541	1.511	1.526	621,666	1.5240	2.00%
2004-08-24	0	5.000	5.000	5.050	4.950	5.000	130,000	646,500	4.9731	1.496	1.496	1.511	1.481	1.496	434,498	1.4879	1.01%
2004-08-23	0	4.950	4.950	4.975	4.950	4.950	30,000	148,500	4.9500	1.481	1.481	1.489	1.481	1.481	100,269	1.4810	0.00%
2004-08-20	0	4.950	4.925	4.975	-	-	0	0	-	1.481	1.474	1.489	-	-	0	-	0.00%
2004-08-19	0	4.950	4.950	4.975	4.900	4.950	72,000	356,300	4.9486	1.481	1.481	1.489	1.466	1.481	240,645	1.4806	-0.50%
2004-08-18	0	4.975	4.925	4.975	4.875	4.975	154,000	756,400	4.9117	1.489	1.474	1.489	1.459	1.489	514,713	1.4696	1.53%
2004-08-17	0	4.900	4.900	4.950	4.875	5.000	42,000	207,400	4.9381	1.466	1.466	1.481	1.459	1.496	140,376	1.4775	-2.97%
2004-08-16	0	5.050	5.000	5.050	5.000	5.050	26,000	130,500	5.0192	1.511	1.496	1.511	1.496	1.511	86,900	1.5017	0.00%
2004-08-13	0	5.050	5.000	5.100	4.975	5.050	36,000	180,500	5.0139	1.511	1.496	1.526	1.489	1.511	120,322	1.5001	1.00%
2004-08-12	0	5.000	5.000	5.100	5.000	5.000	67,316	336,317	4.9961	1.496	1.496	1.526	1.496	1.496	224,990	1.4948	0.00%
2004-08-11	0	5.000	5.000	5.050	5.000	5.050	55,200	276,380	5.0069	1.496	1.496	1.511	1.496	1.511	184,494	1.4980	-0.99%
2004-08-10	0	5.050	4.950	5.100	5.050	5.050	40,000	202,000	5.0500	1.511	1.481	1.526	1.511	1.511	133,692	1.5109	0.00%
2004-08-09	0	5.050	5.000	5.100	5.050	5.100	46,000	232,600	5.0565	1.511	1.496	1.526	1.511	1.526	153,745	1.5129	0.00%
2004-08-06	0	5.050	5.000	5.100	4.975	5.050	156,000	785,800	5.0372	1.511	1.496	1.526	1.489	1.511	521,397	1.5071	1.00%
2004-08-05	0	5.000	5.000	5.050	4.975	5.000	79,668	398,165	4.9978	1.496	1.496	1.511	1.489	1.496	266,273	1.4953	0.50%
2004-08-04	0	4.975	4.950	4.975	4.950	5.000	174,000	862,150	4.9549	1.489	1.481	1.489	1.481	1.496	581,558	1.4825	-0.50%
2004-08-03	0	5.000	4.975	5.000	4.975	5.000	52,000	259,800	4.9962	1.496	1.489	1.496	1.489	1.496	173,799	1.4948	2.04%
2004-08-02	0	4.900	4.900	5.000	4.900	4.950	76,600	377,445	4.9275	1.466	1.466	1.496	1.466	1.481	256,019	1.4743	-2.00%
2004-07-30	0	5.000	5.000	5.050	5.000	5.100	186,000	934,800	5.0258	1.496	1.496	1.511	1.496	1.526	621,666	1.5037	1.52%
2004-07-29	0	4.925	4.925	5.050	4.925	4.925	32,000	157,600	4.9250	1.474	1.474	1.511	1.474	1.474	106,953	1.4735	-1.50%
2004-07-28	0	5.000	4.975	5.050	4.975	5.000	36,000	179,600	4.9889	1.496	1.489	1.511	1.489	1.496	120,322	1.4927	0.00%
2004-07-27	0	5.000	5.000	5.050	4.975	5.050	106,000	529,500	4.9953	1.496	1.496	1.511	1.489	1.511	354,283	1.4946	0.50%
2004-07-26	0	4.975	4.950	5.000	4.975	4.975	168,000	835,800	4.9750	1.489	1.481	1.496	1.489	1.489	561,505	1.4885	0.00%
2004-07-23	0	4.975	4.950	4.975	4.975	5.000	130,000	648,000	4.9846	1.489	1.481	1.489	1.489	1.496	434,498	1.4914	0.00%
2004-07-22	0	4.975	4.950	4.975	4.950	4.975	40,000	198,750	4.9688	1.489	1.481	1.489	1.481	1.489	133,692	1.4866	-0.50%
2004-07-21	0	5.000	4.975	5.050	5.000	5.000	174,199	870,965	4.9998	1.496	1.489	1.511	1.496	1.496	582,223	1.4959	0.50%
2004-07-20	0	4.975	4.950	5.050	4.950	4.975	160,000	794,150	4.9634	1.489	1.481	1.511	1.481	1.489	534,766	1.4850	0.51%
2004-07-19	0	4.950	4.950	4.975	4.950	4.950	284,000	1,405,800	4.9500	1.481	1.481	1.489	1.481	1.481	949,210	1.4810	0.00%
2004-07-16	0	4.950	4.900	5.000	-	-	0	0	-	1.481	1.466	1.496	-	-	0	-	0.00%
2004-07-15	0	4.950	4.925	4.950	4.925	4.950	48,580	240,263	4.9457	1.481	1.474	1.481	1.474	1.481	162,368	1.4797	0.00%
2004-07-14	0	4.950	4.925	4.950	4.950	4.950	22,000	108,900	4.9500	1.481	1.474	1.481	1.481	1.481	73,530	1.4810	-0.50%
2004-07-13	0	4.975	4.950	4.975	4.975	4.975	66,000	328,350	4.9750	1.489	1.481	1.489	1.489	1.489	220,591	1.4885	-0.50%
2004-07-12	0	5.000	4.975	5.000	4.950	5.050	118,000	589,000	4.9915	1.496	1.489	1.496	1.481	1.511	394,390	1.4934	0.50%
2004-07-09	0	4.975	4.950	4.975	4.925	4.975	17,920	88,712	4.9504	1.489	1.481	1.489	1.474	1.489	59,894	1.4812	0.00%
2004-07-08	0	4.975	4.950	4.975	4.950	5.000	80,200	398,820	4.9728	1.489	1.481	1.489	1.481	1.496	268,052	1.4878	0.00%
2004-07-07	0	4.975	4.950	5.000	4.975	5.000	320,000	1,594,500	4.9828	1.489	1.481	1.496	1.489	1.496	1,069,533	1.4908	-1.49%
2004-07-06	0	5.050	5.000	5.050	4.975	5.050	225,980	1,130,404	5.0022	1.511	1.496	1.511	1.489	1.511	755,291	1.4966	2.02%
2004-07-05	0	4.950	4.950	4.975	4.925	4.975	65,000	322,100	4.9554	1.481	1.481	1.489	1.474	1.489	217,249	1.4826	1.02%
2004-07-02	0	4.900	4.900	4.950	4.900	4.900	30,000	147,000	4.9000	1.466	1.466	1.481	1.466	1.466	100,269	1.4661	-1.01%
2004-06-30	0	4.950	4.950	5.000	4.950	4.950	40,000	198,000	4.9500	1.481	1.481	1.496	1.481	1.481	133,692	1.4810	0.00%
2004-06-29	0	4.950	4.950	4.975	-	-	0	0	-	1.481	1.481	1.489	-	-	0	-	0.00%
2004-06-28	0	4.950	4.950	4.975	4.950	5.000	20,000	99,500	4.9750	1.481	1.481	1.489	1.481	1.496	66,846	1.4885	-1.00%
2004-06-25	0	5.000	4.950	5.000	4.925	5.050	212,000	1,061,300	5.0061	1.496	1.481	1.496	1.474	1.511	708,565	1.4978	0.50%
2004-06-24	0	4.975	4.950	4.975	4.850	4.975	123,300	607,673	4.9284	1.489	1.481	1.489	1.451	1.489	412,104	1.4746	3.65%
2004-06-23	0	4.800	4.800	4.900	4.800	4.800	50,000	240,000	4.8000	1.436	1.436	1.466	1.436	1.436	167,114	1.4361	0.00%
2004-06-21	0	4.800	4.775	4.925	4.750	4.800	72,580	346,126	4.7689	1.436	1.429	1.474	1.421	1.436	242,583	1.4268	0.00%
2004-06-18	0	4.800	4.775	4.800	4.800	4.850	76,000	365,400	4.8079	1.436	1.429	1.436	1.436	1.451	254,014	1.4385	-2.04%
2004-06-17	0	4.900	4.875	4.925	4.900	4.925	106,000	521,750	4.9222	1.466	1.459	1.474	1.466	1.474	354,283	1.4727	-0.51%
2004-06-16	0	4.925	4.900	4.950	4.925	5.000	44,000	217,300	4.9386	1.474	1.466	1.481	1.474	1.496	147,061	1.4776	0.00%
2004-06-15	0	4.925	4.925	4.975	4.925	4.975	12,000	59,600	4.9667	1.474	1.474	1.489	1.474	1.489	40,107	1.4860	-1.01%
2004-06-14	0	4.975	4.950	5.000	4.975	5.050	188,000	936,650	4.9822	1.489	1.481	1.496	1.489	1.511	628,350	1.4906	-0.50%
2004-06-11	0	5.000	4.975	5.000	4.975	5.000	114,000	568,000	4.9825	1.496	1.489	1.496	1.489	1.496	381,021	1.4907	0.50%
2004-06-10	0	4.975	4.975	5.000	4.950	5.000	136,000	673,850	4.9548	1.489	1.489	1.496	1.481	1.496	454,551	1.4825	-0.50%
2004-06-09	0	5.000	5.000	5.050	5.000	5.050	48,000	240,400	5.0083	1.496	1.496	1.511	1.496	1.511	160,430	1.4985	0.00%
2004-06-08	0	5.000	5.000	5.050	5.000	5.050	76,000	380,900	5.0118	1.496	1.496	1.511	1.496	1.511	254,014	1.4995	0.00%
2004-06-07	0	5.000	5.000	5.050	4.950	5.000	102,000	506,600	4.9667	1.496	1.496	1.511	1.481	1.496	340,914	1.4860	2.04%
2004-06-04	0	4.900	4.900	4.925	4.900	4.900	7,000	34,300	4.9000	1.466	1.466	1.474	1.466	1.466	23,396	1.4661	0.51%
2004-06-03	0	4.875	4.875	4.950	4.875	4.900	144,000	703,050	4.8823	1.459	1.459	1.481	1.459	1.466	481,290	1.4608	-0.51%
2004-06-02	0	4.900	4.900	4.950	4.850	4.925	218,000	1,064,400	4.8826	1.466	1.466	1.481	1.451	1.474	728,619	1.4608	0.51%
2004-06-01	0	4.875	4.875	4.900	4.875	4.950	114,000	561,100	4.9219	1.459	1.459	1.466	1.459	1.481	381,021	1.4726	-1.52%
2004-05-31	0	4.950	4.950	5.000	4.925	4.925	46,000	226,550	4.9250	1.481	1.481	1.496	1.474	1.474	153,745	1.4735	0.51%
2004-05-28	0	4.925	4.925	4.975	4.925	5.000	318,000	1,575,250	4.9536	1.474	1.474	1.489	1.474	1.496	1,062,848	1.4821	0.51%
2004-05-27	0	4.900	4.900	5.000	4.850	5.000	135,160	664,968	4.9199	1.466	1.466	1.496	1.451	1.496	451,744	1.4720	3.16%
2004-05-25	0	4.750	4.750	4.875	4.725	4.750	36,000	170,400	4.7333	1.421	1.421	1.459	1.414	1.421	120,322	1.4162	0.00%
2004-05-24	0	4.750	4.700	4.750	4.750	4.925	72,000	345,650	4.8007	1.421	1.406	1.421	1.421	1.474	240,645	1.4363	-3.06%
2004-05-21	0	4.900	4.825	4.900	4.675	4.925	60,000	284,000	4.7333	1.466	1.444	1.466	1.399	1.474	200,537	1.4162	4.81%
2004-05-20	0	4.675	4.675	4.700	4.650	4.700	114,000	533,000	4.6754	1.399	1.399	1.406	1.391	1.406	381,021	1.3989	-1.58%
2004-05-19	0	4.750	4.650	4.800	4.700	4.800	26,000	122,900	4.7269	1.421	1.391	1.436	1.406	1.436	86,900	1.4143	5.56%
2004-05-18	0	4.500	4.475	4.500	4.300	4.575	46,000	206,000	4.4783	1.346	1.339	1.346	1.287	1.369	153,745	1.3399	2.27%
2004-05-17	0	4.400	4.400	4.600	4.400	4.700	148,000	668,550	4.5172	1.316	1.316	1.376	1.316	1.406	494,659	1.3515	-10.20%
2004-05-14	0	4.900	4.750	5.000	4.800	5.000	134,000	645,600	4.8179	1.466	1.421	1.496	1.436	1.496	447,867	1.4415	-2.00%
2004-05-13	0	5.000	4.950	5.000	4.950	5.000	88,000	438,600	4.9841	1.496	1.481	1.496	1.481	1.496	294,121	1.4912	0.00%
2004-05-12	0	5.000	5.000	5.050	4.950	5.100	80,000	400,500	5.0063	1.496	1.496	1.511	1.481	1.526	267,383	1.4979	1.01%
2004-05-11	0	4.950	4.950	5.000	4.950	5.000	44,000	218,450	4.9648	1.481	1.481	1.496	1.481	1.496	147,061	1.4854	0.00%
2004-05-10	0	4.950	4.950	5.000	4.950	5.200	242,000	1,211,200	5.0050	1.481	1.481	1.496	1.481	1.556	808,834	1.4975	-5.71%
2004-05-07	0	5.250	5.250	5.300	5.250	5.300	100,000	529,000	5.2900	1.571	1.571	1.586	1.571	1.586	334,229	1.5827	-1.87%
2004-05-06	0	5.350	5.300	5.400	5.350	5.350	10,000	53,500	5.3500	1.601	1.586	1.616	1.601	1.601	33,423	1.6007	0.00%
2004-05-05	0	5.350	5.250	5.400	5.300	5.350	70,000	372,800	5.3257	1.601	1.571	1.616	1.586	1.601	233,960	1.5934	0.00%
2004-05-04	0	5.350	5.350	5.400	5.300	5.400	96,000	510,800	5.3208	1.601	1.601	1.616	1.586	1.616	320,860	1.5920	2.88%
2004-05-03	0	5.200	5.200	5.300	5.200	5.300	114,000	597,700	5.2430	1.556	1.556	1.586	1.556	1.586	381,021	1.5687	-1.89%
2004-04-30	0	5.300	5.300	5.400	5.300	5.300	42,000	222,600	5.3000	1.586	1.586	1.616	1.586	1.586	140,376	1.5857	0.00%
2004-04-29	0	5.300	5.300	5.400	5.300	5.500	122,000	655,400	5.3721	1.586	1.586	1.616	1.586	1.646	407,759	1.6073	-4.50%
2004-04-28	0	5.550	5.500	5.550	5.500	5.550	80,000	443,000	5.5375	1.661	1.646	1.661	1.646	1.661	267,383	1.6568	0.91%
2004-04-27	0	5.500	5.500	5.550	5.450	5.500	162,000	885,900	5.4685	1.646	1.646	1.661	1.631	1.646	541,451	1.6362	0.00%
2004-04-26	0	5.500	5.500	5.550	5.500	5.550	188,000	1,036,700	5.5144	1.646	1.646	1.661	1.646	1.661	628,350	1.6499	-1.79%
2004-04-23	0	5.600	5.550	5.600	5.550	5.600	184,000	1,028,900	5.5918	1.675	1.661	1.675	1.661	1.675	614,981	1.6731	1.82%
2004-04-22	0	5.500	5.500	5.600	5.500	5.650	202,000	1,125,500	5.5718	1.646	1.646	1.675	1.646	1.690	675,142	1.6671	0.00%
2004-04-21	0	5.500	5.500	5.600	5.500	5.650	316,000	1,752,100	5.5446	1.646	1.646	1.675	1.646	1.690	1,056,163	1.6589	-2.65%
2004-04-20	0	5.650	5.650	5.700	5.600	5.700	148,000	836,400	5.6514	1.690	1.690	1.705	1.675	1.705	494,659	1.6909	-0.88%
2004-04-19	0	5.700	5.650	5.700	5.650	5.700	80,000	453,400	5.6675	1.705	1.690	1.705	1.690	1.705	267,383	1.6957	0.88%
2004-04-16	0	5.650	5.650	5.750	5.650	5.750	84,000	478,200	5.6929	1.690	1.690	1.720	1.690	1.720	280,752	1.7033	-0.88%
2004-04-15	0	5.700	5.700	5.750	5.700	5.800	258,000	1,472,200	5.7062	1.705	1.705	1.720	1.705	1.735	862,311	1.7073	-0.87%
2004-04-14	0	5.750	5.750	5.900	5.750	5.900	100,000	582,600	5.8260	1.720	1.720	1.765	1.720	1.765	334,229	1.7431	-2.54%
2004-04-13	0	5.900	5.900	5.950	5.900	5.950	70,000	416,200	5.9457	1.765	1.765	1.780	1.765	1.780	233,960	1.7789	0.85%
2004-04-08	0	5.950	5.950	6.000	5.950	6.000	90,000	537,000	5.9667	1.750	1.750	1.765	1.750	1.765	305,948	1.7552	-0.83%
2004-04-07	0	6.000	5.950	6.000	5.900	6.000	168,000	1,005,900	5.9875	1.765	1.750	1.765	1.736	1.765	571,103	1.7613	1.69%
2004-04-06	0	5.900	5.900	6.000	5.900	5.950	364,000	2,161,800	5.9390	1.736	1.736	1.765	1.736	1.750	1,237,390	1.7471	0.85%
2004-04-02	0	5.850	5.800	5.850	5.750	5.850	446,000	2,578,100	5.7805	1.721	1.706	1.721	1.691	1.721	1,516,142	1.7004	0.00%
2004-04-01	0	5.850	5.800	5.850	5.700	5.950	640,000	3,720,800	5.8138	1.721	1.706	1.721	1.677	1.750	2,175,630	1.7102	-2.50%
2004-03-31	0	6.000	6.000	6.050	5.950	6.050	68,120	408,926	6.0030	1.765	1.765	1.780	1.750	1.780	231,569	1.7659	0.00%
2004-03-30	0	6.000	5.950	6.000	6.000	6.050	303,200	1,820,300	6.0036	1.765	1.750	1.765	1.765	1.780	1,030,705	1.7661	-0.83%
2004-03-29	0	6.050	6.050	6.100	6.050	6.100	209,200	1,269,180	6.0668	1.780	1.780	1.794	1.780	1.794	711,159	1.7847	-0.82%
2004-03-26	0	6.100	6.000	6.100	6.050	6.100	82,000	496,900	6.0598	1.794	1.765	1.794	1.780	1.794	278,753	1.7826	0.83%
2004-03-25	0	6.050	6.050	6.100	6.050	6.100	66,000	399,900	6.0591	1.780	1.780	1.794	1.780	1.794	224,362	1.7824	-0.82%
2004-03-24	0	6.100	6.100	6.150	6.100	6.200	60,000	367,700	6.1283	1.794	1.794	1.809	1.794	1.824	203,965	1.8028	0.00%
2004-03-23	0	6.100	6.100	6.150	6.100	6.200	194,000	1,186,900	6.1180	1.794	1.794	1.809	1.794	1.824	659,488	1.7997	0.00%
2004-03-22	0	6.100	6.100	6.150	6.100	6.200	118,000	724,500	6.1398	1.794	1.794	1.809	1.794	1.824	401,132	1.8061	-1.61%
2004-03-19	0	6.200	6.200	6.300	6.200	6.350	112,000	703,700	6.2830	1.824	1.824	1.853	1.824	1.868	380,735	1.8483	-1.59%
2004-03-18	0	6.300	6.300	6.350	6.300	6.400	162,000	1,021,100	6.3031	1.853	1.853	1.868	1.853	1.883	550,706	1.8542	-0.79%
2004-03-17	0	6.350	6.300	6.400	6.350	6.400	54,000	344,500	6.3796	1.868	1.853	1.883	1.868	1.883	183,569	1.8767	0.00%
2004-03-16	0	6.350	6.250	6.350	6.300	6.350	32,000	202,100	6.3156	1.868	1.839	1.868	1.853	1.868	108,782	1.8579	0.79%
2004-03-15	0	6.300	6.300	6.350	6.300	6.450	36,000	228,900	6.3583	1.853	1.853	1.868	1.853	1.897	122,379	1.8704	-0.79%
2004-03-12	0	6.350	6.250	6.300	5.950	6.350	350,000	2,166,500	6.1900	1.868	1.839	1.853	1.750	1.868	1,189,798	1.8209	-2.31%
2004-03-11	0	6.500	6.400	6.500	6.400	6.650	300,000	1,949,400	6.4980	1.912	1.883	1.912	1.883	1.956	1,019,827	1.9115	-5.11%
2004-03-10	0	6.850	6.800	6.850	6.600	6.900	220,000	1,485,800	6.7536	2.015	2.000	2.015	1.942	2.030	747,873	1.9867	0.74%
2004-03-09	0	6.800	6.750	6.800	6.750	6.850	176,000	1,194,600	6.7875	2.000	1.986	2.000	1.986	2.015	598,298	1.9967	-0.73%
2004-03-08	0	6.850	6.800	6.900	6.850	6.900	214,000	1,469,300	6.8659	2.015	2.000	2.030	2.015	2.030	727,476	2.0197	0.74%
2004-03-05	0	6.800	6.750	6.850	6.800	6.850	544,000	3,699,700	6.8009	2.000	1.986	2.015	2.000	2.015	1,849,286	2.0006	0.00%
2004-03-04	0	6.800	6.800	6.850	6.650	6.850	590,000	3,993,200	6.7681	2.000	2.000	2.015	1.956	2.015	2,005,659	1.9910	2.26%
2004-03-03	0	6.650	6.650	6.700	6.650	6.800	524,000	3,497,000	6.6737	1.956	1.956	1.971	1.956	2.000	1,781,297	1.9632	-2.92%
2004-03-02	0	6.850	6.850	6.900	6.850	6.950	392,000	2,707,100	6.9059	2.015	2.015	2.030	2.015	2.044	1,332,574	2.0315	-1.44%
2004-03-01	0	6.950	6.900	7.000	6.900	7.000	566,000	3,936,300	6.9546	2.044	2.030	2.059	2.030	2.059	1,924,073	2.0458	1.46%
2004-02-27	0	6.850	6.800	6.850	6.750	6.850	644,000	4,373,200	6.7907	2.015	2.000	2.015	1.986	2.015	2,189,228	1.9976	1.48%
2004-02-26	0	6.750	6.750	6.800	6.700	6.800	326,000	2,194,700	6.7322	1.986	1.986	2.000	1.971	2.000	1,108,212	1.9804	0.75%
2004-02-25	0	6.700	6.650	6.750	6.700	6.850	876,000	5,953,200	6.7959	1.971	1.956	1.986	1.971	2.015	2,977,894	1.9991	-0.74%
2004-02-24	0	6.750	6.750	6.800	6.750	6.950	1,560,000	10,708,400	6.8644	1.986	1.986	2.000	1.986	2.044	5,303,099	2.0193	-0.74%
2004-02-23	0	6.800	6.700	6.800	6.450	6.800	2,598,580	17,226,170	6.6291	2.000	1.971	2.000	1.897	2.000	8,833,671	1.9501	7.09%
2004-02-20	0	6.350	6.300	6.350	6.150	6.350	457,200	2,870,740	6.2790	1.868	1.853	1.868	1.809	1.868	1,554,216	1.8471	2.42%
2004-02-19	0	6.200	6.150	6.200	6.150	6.200	376,000	2,330,900	6.1992	1.824	1.809	1.824	1.809	1.824	1,278,183	1.8236	0.00%
2004-02-18	0	6.200	6.150	6.250	6.200	6.250	494,000	3,069,400	6.2134	1.824	1.809	1.839	1.824	1.839	1,679,315	1.8278	0.00%
2004-02-17	0	6.200	6.200	6.250	6.100	6.250	290,000	1,788,500	6.1672	1.824	1.824	1.839	1.794	1.839	985,832	1.8142	-0.80%
2004-02-16	0	6.250	6.250	6.300	6.150	6.250	1,058,000	6,587,800	6.2267	1.839	1.839	1.853	1.809	1.839	3,596,589	1.8317	0.81%
2004-02-13	0	6.200	6.150	6.200	6.150	6.200	122,000	752,400	6.1672	1.824	1.809	1.824	1.809	1.824	414,730	1.8142	0.81%
2004-02-12	0	6.150	6.150	6.200	6.150	6.200	234,580	1,452,151	6.1904	1.809	1.809	1.824	1.809	1.824	797,437	1.8210	0.00%
2004-02-11	0	6.150	6.150	6.200	6.100	6.250	494,000	3,045,200	6.1644	1.809	1.809	1.824	1.794	1.839	1,679,315	1.8134	-0.81%
2004-02-10	0	6.200	6.150	6.200	6.150	6.250	572,000	3,535,600	6.1811	1.824	1.809	1.824	1.809	1.839	1,944,470	1.8183	0.00%
2004-02-09	0	6.200	6.200	6.250	6.000	6.200	1,136,000	6,997,400	6.1597	1.824	1.824	1.839	1.765	1.824	3,861,744	1.8120	5.08%
2004-02-06	0	5.900	5.900	5.950	5.900	5.950	232,000	1,369,200	5.9017	1.736	1.736	1.750	1.736	1.750	788,666	1.7361	0.85%
2004-02-05	0	5.850	5.850	5.900	5.800	5.900	226,000	1,329,600	5.8832	1.721	1.721	1.736	1.706	1.736	768,269	1.7306	0.00%
2004-02-04	0	5.850	5.850	5.900	5.800	5.900	150,000	873,900	5.8260	1.721	1.721	1.736	1.706	1.736	509,913	1.7138	0.86%
2004-02-03	0	5.800	5.800	5.850	5.600	5.800	306,000	1,746,700	5.7082	1.706	1.706	1.721	1.647	1.706	1,040,223	1.6792	0.87%
2004-02-02	0	5.750	5.750	5.800	5.700	5.800	422,000	2,421,700	5.7386	1.691	1.691	1.706	1.677	1.706	1,434,556	1.6881	-2.54%
2004-01-30	0	5.900	5.900	5.950	5.850	5.900	66,000	386,700	5.8591	1.736	1.736	1.750	1.721	1.736	224,362	1.7236	0.85%
2004-01-29	0	5.850	5.850	5.900	5.800	5.900	792,000	4,609,900	5.8206	1.721	1.721	1.736	1.706	1.736	2,692,343	1.7122	-1.68%
2004-01-28	0	5.950	5.950	6.000	5.950	6.150	461,000	2,776,900	6.0236	1.750	1.750	1.765	1.750	1.809	1,567,134	1.7720	-3.25%
2004-01-27	0	6.150	6.150	6.200	6.100	6.200	216,082	1,329,308	6.1519	1.809	1.809	1.824	1.794	1.824	734,554	1.8097	0.00%
2004-01-26	0	6.150	6.150	6.200	6.100	6.200	308,000	1,895,700	6.1549	1.809	1.809	1.824	1.794	1.824	1,047,022	1.8106	1.65%
2004-01-21	0	6.050	6.050	6.100	5.900	6.100	132,000	800,800	6.0667	1.780	1.780	1.794	1.736	1.794	448,724	1.7846	0.00%
2004-01-20	0	6.050	6.050	6.100	5.950	6.050	383,900	2,309,320	6.0154	1.780	1.780	1.794	1.750	1.780	1,305,038	1.7695	2.54%
2004-01-19	0	5.900	5.900	5.950	5.600	5.900	619,824	3,583,328	5.7812	1.736	1.736	1.750	1.647	1.736	2,107,044	1.7006	5.36%
2004-01-16	0	5.600	5.550	5.600	5.550	5.600	100,000	559,300	5.5930	1.647	1.633	1.647	1.633	1.647	339,942	1.6453	0.90%
2004-01-15	0	5.550	5.550	5.600	5.550	5.600	197,200	1,097,420	5.5650	1.633	1.633	1.647	1.633	1.647	670,366	1.6370	0.00%
2004-01-14	0	5.550	5.550	5.600	5.500	5.550	85,220	471,066	5.5276	1.633	1.633	1.647	1.618	1.633	289,699	1.6261	0.91%
2004-01-13	0	5.500	5.450	5.500	5.450	5.600	204,000	1,121,400	5.4971	1.618	1.603	1.618	1.603	1.647	693,482	1.6171	0.92%
2004-01-12	0	5.450	5.450	5.550	5.450	5.550	246,000	1,356,700	5.5150	1.603	1.603	1.633	1.603	1.633	836,258	1.6223	-1.80%
2004-01-09	0	5.550	5.450	5.600	5.500	5.600	130,000	721,300	5.5485	1.633	1.603	1.647	1.618	1.647	441,925	1.6322	-0.89%
2004-01-08	0	5.600	5.600	5.650	5.550	5.650	218,400	1,225,660	5.6120	1.647	1.647	1.662	1.633	1.662	742,434	1.6509	0.00%
2004-01-07	0	5.600	5.600	5.650	5.600	5.650	426,000	2,388,400	5.6066	1.647	1.647	1.662	1.647	1.662	1,448,154	1.6493	0.00%
2004-01-06	0	5.600	5.550	5.600	5.550	5.700	288,000	1,614,600	5.6063	1.647	1.633	1.647	1.633	1.677	979,034	1.6492	0.90%
2004-01-05	0	5.550	5.500	5.650	5.400	5.550	196,000	1,070,000	5.4592	1.633	1.618	1.662	1.589	1.633	666,287	1.6059	1.83%
2004-01-02	0	5.450	5.450	5.500	5.400	5.450	238,000	1,292,000	5.4286	1.603	1.603	1.618	1.589	1.603	809,063	1.5969	1.87%
2003-12-31	0	5.350	5.350	5.400	5.300	5.350	62,000	330,100	5.3242	1.574	1.574	1.589	1.559	1.574	210,764	1.5662	-0.93%
2003-12-30	0	5.400	5.400	5.450	5.300	5.450	426,000	2,268,600	5.3254	1.589	1.589	1.603	1.559	1.603	1,448,154	1.5665	1.89%
2003-12-29	0	5.300	5.300	5.350	5.300	5.350	138,000	732,800	5.3101	1.559	1.559	1.574	1.559	1.574	469,120	1.5621	0.00%
2003-12-24	0	5.300	5.250	5.350	5.300	5.400	116,000	619,800	5.3431	1.559	1.544	1.574	1.559	1.589	394,333	1.5718	-1.85%
2003-12-23	0	5.400	5.300	5.400	5.350	5.400	242,580	1,305,587	5.3821	1.589	1.559	1.589	1.574	1.589	824,632	1.5832	0.93%
2003-12-22	0	5.350	5.350	5.450	5.350	5.400	308,580	1,657,787	5.3723	1.574	1.574	1.603	1.574	1.589	1,048,994	1.5804	-0.93%
2003-12-19	0	5.400	5.350	5.400	5.300	5.400	181,862	974,209	5.3569	1.589	1.574	1.589	1.559	1.589	618,226	1.5758	0.93%
2003-12-18	0	5.350	5.350	5.400	5.350	5.350	20,000	107,000	5.3500	1.574	1.574	1.589	1.574	1.574	67,988	1.5738	0.00%
2003-12-17	0	5.350	5.300	5.400	5.300	5.400	246,000	1,314,500	5.3435	1.574	1.559	1.589	1.559	1.589	836,258	1.5719	-1.83%
2003-12-16	0	5.450	5.400	5.450	5.300	5.500	746,000	4,021,900	5.3913	1.603	1.589	1.603	1.559	1.618	2,535,969	1.5859	0.93%
2003-12-15	0	5.400	5.300	5.450	5.400	5.500	186,000	1,015,800	5.4613	1.589	1.559	1.603	1.589	1.618	632,293	1.6065	-0.92%
2003-12-12	0	5.450	5.450	5.500	5.450	5.500	56,658	310,322	5.4771	1.603	1.603	1.618	1.603	1.618	192,604	1.6112	0.00%
2003-12-11	0	5.450	5.450	5.500	5.450	5.500	60,000	328,500	5.4750	1.603	1.603	1.618	1.603	1.618	203,965	1.6106	0.00%
2003-12-10	0	5.450	5.450	5.500	5.450	5.450	176,000	959,200	5.4500	1.603	1.603	1.618	1.603	1.603	598,298	1.6032	-0.91%
2003-12-09	0	5.500	5.450	5.500	5.450	5.500	192,000	1,049,200	5.4646	1.618	1.603	1.618	1.603	1.618	652,689	1.6075	0.00%
2003-12-08	0	5.500	5.500	5.550	5.500	5.500	186,000	1,023,000	5.5000	1.618	1.618	1.633	1.618	1.618	632,293	1.6179	-0.90%
2003-12-05	0	5.550	5.500	5.550	5.550	5.600	210,088	1,168,271	5.5609	1.633	1.618	1.633	1.633	1.647	714,178	1.6358	0.91%
2003-12-04	0	5.500	5.500	5.550	5.500	5.550	212,000	1,169,100	5.5146	1.618	1.618	1.633	1.618	1.633	720,678	1.6222	0.00%
2003-12-03	0	5.500	5.450	5.500	5.450	5.550	126,000	693,700	5.5056	1.618	1.603	1.618	1.603	1.633	428,327	1.6196	0.92%
2003-12-02	0	5.450	5.450	5.500	5.450	5.700	453,200	2,509,600	5.5375	1.603	1.603	1.618	1.603	1.677	1,540,618	1.6290	-2.68%
2003-12-01	0	5.600	5.600	5.650	5.450	5.700	698,000	3,889,600	5.5725	1.647	1.647	1.662	1.603	1.677	2,372,797	1.6392	2.75%
2003-11-28	0	5.450	5.400	5.450	5.350	5.450	494,000	2,677,600	5.4202	1.603	1.589	1.603	1.574	1.603	1,679,315	1.5945	1.87%
2003-11-27	0	5.350	5.350	5.400	5.250	5.350	158,000	841,400	5.3253	1.574	1.574	1.589	1.544	1.574	537,109	1.5665	1.90%
2003-11-26	0	5.250	5.250	5.300	5.250	5.250	38,400	201,500	5.2474	1.544	1.544	1.559	1.544	1.544	130,538	1.5436	0.00%
2003-11-25	0	5.250	5.250	5.300	5.250	5.300	26,000	137,300	5.2808	1.544	1.544	1.559	1.544	1.559	88,385	1.5534	-0.94%
2003-11-24	0	5.300	5.250	5.300	5.200	5.300	152,000	795,400	5.2329	1.559	1.544	1.559	1.530	1.559	516,712	1.5393	1.92%
2003-11-21	0	5.200	5.150	5.200	5.100	5.200	152,000	780,300	5.1336	1.530	1.515	1.530	1.500	1.530	516,712	1.5101	0.00%
2003-11-20	0	5.200	5.150	5.250	5.200	5.250	356,000	1,852,500	5.2037	1.530	1.515	1.544	1.530	1.544	1,210,194	1.5307	-1.89%
2003-11-19	0	5.300	5.250	5.300	5.250	5.350	94,000	495,900	5.2755	1.559	1.544	1.559	1.544	1.574	319,546	1.5519	-1.85%
2003-11-18	0	5.400	5.400	5.450	5.150	5.450	450,000	2,363,600	5.2524	1.589	1.589	1.603	1.515	1.603	1,529,740	1.5451	2.86%
2003-11-17	0	5.250	5.250	5.300	5.200	5.300	88,000	460,600	5.2341	1.544	1.544	1.559	1.530	1.559	299,149	1.5397	-1.87%
2003-11-14	0	5.350	5.300	5.400	5.100	5.400	806,000	4,248,400	5.2710	1.574	1.559	1.589	1.500	1.589	2,739,934	1.5505	3.88%
2003-11-13	0	5.150	5.050	5.150	5.050	5.150	265,600	1,347,040	5.0717	1.515	1.486	1.515	1.486	1.515	902,887	1.4919	0.98%
2003-11-12	0	5.100	5.050	5.100	5.050	5.100	222,000	1,124,000	5.0631	1.500	1.486	1.500	1.486	1.500	754,672	1.4894	0.00%
2003-11-11	0	5.100	5.100	5.150	5.100	5.150	202,000	1,030,700	5.1025	1.500	1.500	1.515	1.500	1.515	686,683	1.5010	-0.97%
2003-11-10	0	5.150	5.100	5.150	5.050	5.200	300,400	1,535,270	5.1108	1.515	1.500	1.515	1.486	1.530	1,021,186	1.5034	-0.96%
2003-11-07	0	5.200	5.200	5.250	5.150	5.250	351,800	1,832,700	5.2095	1.530	1.530	1.544	1.515	1.544	1,195,917	1.5325	0.97%
2003-11-06	0	5.150	5.150	5.200	5.100	5.150	368,000	1,885,600	5.1239	1.515	1.515	1.530	1.500	1.515	1,250,987	1.5073	-0.96%
2003-11-05	0	5.200	5.150	5.200	5.050	5.200	1,246,000	6,359,400	5.1039	1.530	1.515	1.530	1.486	1.530	4,235,680	1.5014	0.97%
2003-11-04	0	5.150	5.100	5.150	5.100	5.200	336,000	1,727,300	5.1408	1.515	1.500	1.515	1.500	1.530	1,142,206	1.5122	0.98%
2003-11-03	0	5.100	5.050	5.150	5.050	5.100	172,000	872,300	5.0715	1.500	1.486	1.515	1.486	1.500	584,701	1.4919	2.00%
2003-10-31	0	5.000	5.000	5.050	5.000	5.050	204,000	1,022,700	5.0132	1.471	1.471	1.486	1.471	1.486	693,482	1.4747	0.00%
2003-10-30	0	5.000	4.975	5.000	4.975	5.050	245,000	1,225,150	5.0006	1.471	1.463	1.471	1.463	1.486	832,858	1.4710	-0.99%
2003-10-29	0	5.050	5.000	5.050	5.000	5.150	367,500	1,861,550	5.0654	1.486	1.471	1.486	1.471	1.515	1,249,288	1.4901	-0.98%
2003-10-28	0	5.100	5.050	5.100	5.100	5.150	146,000	746,900	5.1158	1.500	1.486	1.500	1.500	1.515	496,316	1.5049	2.00%
2003-10-27	0	5.000	5.000	5.100	5.000	5.050	118,000	595,300	5.0449	1.471	1.471	1.500	1.471	1.486	401,132	1.4841	-0.99%
2003-10-24	0	5.050	5.000	5.050	4.950	5.100	520,000	2,604,900	5.0094	1.486	1.471	1.486	1.456	1.500	1,767,700	1.4736	-0.98%
2003-10-23	0	5.100	5.050	5.100	5.050	5.300	693,920	3,605,896	5.1964	1.500	1.486	1.500	1.486	1.559	2,358,927	1.5286	-5.56%
2003-10-22	0	5.400	5.350	5.400	5.200	5.450	2,135,912	11,487,042	5.3781	1.589	1.574	1.589	1.530	1.603	7,260,867	1.5820	2.86%
2003-10-21	0	5.250	5.200	5.250	5.100	5.250	2,217,560	11,542,622	5.2051	1.544	1.530	1.544	1.500	1.544	7,538,423	1.5312	2.94%
2003-10-20	0	5.100	5.100	5.150	5.050	5.150	786,000	4,017,000	5.1107	1.500	1.500	1.515	1.486	1.515	2,671,946	1.5034	0.99%
2003-10-17	0	5.050	5.000	5.150	5.050	5.100	1,204,000	6,087,500	5.0561	1.486	1.471	1.515	1.486	1.500	4,092,905	1.4873	-0.98%
2003-10-16	0	5.100	5.050	5.100	5.100	5.150	652,000	3,326,900	5.1026	1.500	1.486	1.500	1.500	1.515	2,216,423	1.5010	0.00%
2003-10-15	0	5.100	5.100	5.150	5.050	5.100	512,000	2,596,900	5.0721	1.500	1.500	1.515	1.486	1.500	1,740,504	1.4920	0.99%
2003-10-14	0	5.050	5.050	5.100	5.050	5.150	580,080	2,964,412	5.1104	1.486	1.486	1.500	1.486	1.515	1,971,937	1.5033	-1.94%
2003-10-13	0	5.150	5.100	5.150	5.000	5.150	852,000	4,308,800	5.0573	1.515	1.500	1.515	1.471	1.515	2,896,308	1.4877	4.04%
2003-10-10	0	4.950	4.950	4.975	4.950	5.000	124,000	616,750	4.9738	1.456	1.456	1.463	1.456	1.471	421,528	1.4631	0.00%
2003-10-09	0	4.950	4.950	4.975	4.950	4.975	256,000	1,270,500	4.9629	1.456	1.456	1.463	1.456	1.463	870,252	1.4599	0.00%
2003-10-08	0	4.950	4.950	4.975	4.950	5.150	484,000	2,419,900	4.9998	1.456	1.456	1.463	1.456	1.515	1,645,320	1.4708	-1.98%
2003-10-07	0	5.050	5.000	5.100	4.975	5.050	496,000	2,488,500	5.0171	1.486	1.471	1.500	1.463	1.486	1,686,114	1.4759	-1.94%
2003-10-06	0	5.150	5.100	5.150	5.000	5.150	1,240,580	6,277,542	5.0602	1.515	1.500	1.515	1.471	1.515	4,217,255	1.4885	1.98%
2003-10-03	0	5.050	5.050	5.100	4.925	5.100	830,580	4,167,850	5.0180	1.486	1.486	1.500	1.449	1.500	2,823,492	1.4761	3.06%
2003-10-02	0	4.900	4.900	4.925	4.900	4.950	228,000	1,125,500	4.9364	1.441	1.441	1.449	1.441	1.456	775,068	1.4521	-0.51%
2003-09-30	0	4.925	4.900	4.925	4.900	4.925	100,000	491,000	4.9100	1.449	1.441	1.449	1.441	1.449	339,942	1.4444	0.00%
2003-09-29	0	4.925	4.900	4.925	4.900	4.925	168,000	824,550	4.9080	1.449	1.441	1.449	1.441	1.449	571,103	1.4438	0.00%
2003-09-26	0	4.925	4.925	4.950	4.875	4.950	460,640	2,262,404	4.9114	1.449	1.449	1.456	1.434	1.456	1,565,910	1.4448	0.51%
2003-09-25	0	4.900	4.900	4.950	4.900	5.050	998,000	4,962,750	4.9727	1.441	1.441	1.456	1.441	1.486	3,392,624	1.4628	-1.51%
2003-09-24	0	4.975	4.950	4.975	4.900	4.975	258,000	1,273,050	4.9343	1.463	1.456	1.463	1.441	1.463	877,051	1.4515	2.05%
2003-09-23	0	4.875	4.850	4.875	4.775	4.875	312,000	1,502,750	4.8165	1.434	1.427	1.434	1.405	1.434	1,060,620	1.4169	0.00%
2003-09-22	0	4.875	4.825	4.875	4.800	4.900	236,000	1,142,100	4.8394	1.434	1.419	1.434	1.412	1.441	802,264	1.4236	-0.51%
2003-09-19	0	4.900	4.875	4.975	4.900	5.000	538,000	2,666,850	4.9570	1.441	1.434	1.463	1.441	1.471	1,828,889	1.4582	-1.51%
2003-09-18	0	4.975	4.925	5.000	4.925	5.000	248,000	1,230,850	4.9631	1.463	1.449	1.471	1.449	1.471	843,057	1.4600	-0.50%
2003-09-17	0	5.000	4.975	5.000	4.975	5.200	1,554,000	7,843,600	5.0474	1.471	1.463	1.471	1.463	1.530	5,282,702	1.4848	-0.99%
2003-09-16	0	5.050	5.000	5.100	4.800	5.350	1,534,000	7,826,400	5.1020	1.486	1.471	1.500	1.412	1.574	5,214,714	1.5008	3.06%
2003-09-15	0	4.900	4.850	4.950	4.700	4.900	426,000	2,036,350	4.7802	1.441	1.427	1.456	1.383	1.441	1,448,154	1.4062	4.81%
2003-09-11	0	4.675	4.650	4.700	4.600	4.675	518,000	2,397,500	4.6284	1.375	1.368	1.383	1.353	1.375	1,760,901	1.3615	1.08%
2003-09-10	0	4.625	4.625	4.650	4.600	4.725	884,000	4,118,300	4.6587	1.361	1.361	1.368	1.353	1.390	3,005,089	1.3704	-3.65%
2003-09-09	0	4.800	4.800	4.825	4.800	5.000	608,000	2,973,750	4.8910	1.412	1.412	1.419	1.412	1.471	2,066,849	1.4388	-3.03%
2003-09-08	0	4.950	4.925	4.950	4.900	4.950	503,780	2,481,869	4.9265	1.456	1.449	1.456	1.441	1.456	1,712,561	1.4492	0.51%
2003-09-05	0	4.925	4.900	4.950	4.900	5.000	697,460	3,448,295	4.9441	1.449	1.441	1.456	1.441	1.471	2,370,961	1.4544	-0.51%
2003-09-04	0	4.950	4.950	4.975	4.950	5.300	1,290,000	6,515,550	5.0508	1.456	1.456	1.463	1.456	1.559	4,385,255	1.4858	-3.70%
2003-09-03	0	5.200	5.200	5.250	5.000	5.200	1,890,400	9,689,760	5.1258	1.512	1.512	1.527	1.454	1.512	6,501,283	1.4904	4.52%
2003-09-02	0	4.975	4.950	5.000	4.950	5.000	240,000	1,195,100	4.9796	1.447	1.439	1.454	1.439	1.454	825,385	1.4479	-0.50%
2003-09-01	0	5.000	5.000	5.050	4.975	5.050	938,640	4,708,454	5.0163	1.454	1.454	1.468	1.447	1.468	3,228,081	1.4586	0.50%
2003-08-29	0	4.975	4.950	4.975	4.900	4.975	962,640	4,750,954	4.9353	1.447	1.439	1.447	1.425	1.447	3,310,619	1.4351	3.11%
2003-08-28	0	4.825	4.825	4.875	4.800	4.900	356,000	1,729,800	4.8590	1.403	1.403	1.418	1.396	1.425	1,224,321	1.4129	-1.53%
2003-08-27	0	4.900	4.850	4.900	4.850	4.950	918,000	4,522,250	4.9262	1.425	1.410	1.425	1.410	1.439	3,157,098	1.4324	0.00%
2003-08-26	0	4.900	4.900	4.925	4.875	4.975	1,386,000	6,825,800	4.9248	1.425	1.425	1.432	1.418	1.447	4,766,599	1.4320	-1.51%
2003-08-25	0	4.975	4.950	4.975	4.800	5.000	2,840,000	13,983,050	4.9236	1.447	1.439	1.447	1.396	1.454	9,767,056	1.4317	5.29%
2003-08-22	0	4.725	4.725	4.750	4.500	4.775	2,495,120	11,626,940	4.6599	1.374	1.374	1.381	1.308	1.388	8,580,978	1.3550	6.78%
2003-08-21	0	4.425	4.450	4.475	4.325	4.500	1,346,000	5,969,850	4.4353	1.287	1.294	1.301	1.258	1.308	4,629,034	1.2897	2.91%
2003-08-20	0	4.300	4.275	4.300	4.150	4.300	384,000	1,628,350	4.2405	1.250	1.243	1.250	1.207	1.250	1,320,616	1.2330	3.61%
2003-08-19	0	4.150	4.150	4.175	4.150	4.250	632,640	2,652,724	4.1931	1.207	1.207	1.214	1.207	1.236	2,175,715	1.2192	-1.78%
2003-08-18	0	4.225	4.175	4.225	4.075	4.250	696,000	2,885,400	4.1457	1.229	1.214	1.229	1.185	1.236	2,393,617	1.2055	3.05%
2003-08-15	0	4.100	4.075	4.100	4.025	4.100	284,000	1,149,500	4.0475	1.192	1.185	1.192	1.170	1.192	976,706	1.1769	0.61%
2003-08-14	0	4.075	4.050	4.100	4.025	4.100	504,000	2,047,850	4.0632	1.185	1.178	1.192	1.170	1.192	1,733,309	1.1815	-0.61%
2003-08-13	0	4.100	4.075	4.100	4.050	4.125	1,126,000	4,599,500	4.0848	1.192	1.185	1.192	1.178	1.199	3,872,432	1.1878	0.00%
2003-08-12	0	4.100	4.075	4.125	4.050	4.150	632,000	2,585,000	4.0902	1.192	1.185	1.199	1.178	1.207	2,173,514	1.1893	1.23%
2003-08-11	0	4.050	4.025	4.075	3.975	4.050	180,000	727,050	4.0392	1.178	1.170	1.185	1.156	1.178	619,039	1.1745	1.89%
2003-08-08	0	3.975	3.975	4.000	3.975	4.000	38,000	151,200	3.9789	1.156	1.156	1.163	1.156	1.163	130,686	1.1570	0.00%
2003-08-07	0	3.975	3.975	4.025	3.975	4.000	24,000	95,900	3.9958	1.156	1.156	1.170	1.156	1.163	82,539	1.1619	0.00%
2003-08-06	0	3.975	3.950	3.975	3.950	3.975	98,000	388,050	3.9597	1.156	1.149	1.156	1.149	1.156	337,032	1.1514	0.00%
2003-08-05	0	3.975	3.975	4.000	3.975	4.000	280,000	1,119,150	3.9970	1.156	1.156	1.163	1.156	1.163	962,949	1.1622	-0.63%
2003-08-04	0	4.000	3.975	4.000	3.975	4.025	361,580	1,448,083	4.0049	1.163	1.156	1.163	1.156	1.170	1,243,511	1.1645	-0.62%
2003-08-01	0	4.025	3.975	4.025	4.000	4.075	510,000	2,053,000	4.0255	1.170	1.156	1.170	1.163	1.185	1,753,943	1.1705	-0.62%
2003-07-31	0	4.050	4.050	4.075	4.000	4.050	180,000	726,000	4.0333	1.178	1.178	1.185	1.163	1.178	619,039	1.1728	1.25%
2003-07-30	0	4.000	3.975	4.050	3.975	4.000	231,371	922,574	3.9874	1.163	1.156	1.178	1.156	1.163	795,709	1.1594	0.63%
2003-07-29	0	3.975	3.975	4.025	3.950	4.025	117,120	466,184	3.9804	1.156	1.156	1.170	1.149	1.170	402,788	1.1574	0.00%
2003-07-28	0	3.975	3.975	4.025	3.975	4.050	144,000	579,000	4.0208	1.156	1.156	1.170	1.156	1.178	495,231	1.1692	0.63%
2003-07-25	0	3.950	3.950	4.000	3.950	4.000	14,000	55,500	3.9643	1.149	1.149	1.163	1.149	1.163	48,147	1.1527	-1.25%
2003-07-24	0	4.000	3.950	4.000	3.925	4.000	228,440	899,394	3.9371	1.163	1.149	1.163	1.141	1.163	785,629	1.1448	0.63%
2003-07-23	0	3.975	3.950	4.000	3.975	4.000	192,000	766,100	3.9901	1.156	1.149	1.163	1.156	1.163	660,308	1.1602	0.00%
2003-07-22	0	3.975	3.950	4.000	3.975	4.000	50,000	199,500	3.9900	1.156	1.149	1.163	1.156	1.163	171,955	1.1602	0.00%
2003-07-21	0	3.975	3.975	4.025	3.975	4.000	58,000	231,900	3.9983	1.156	1.156	1.170	1.156	1.163	199,468	1.1626	0.00%
2003-07-18	0	3.975	3.975	4.000	3.950	4.000	114,000	452,700	3.9711	1.156	1.156	1.163	1.149	1.163	392,058	1.1547	0.00%
2003-07-17	0	3.975	3.975	4.050	3.975	4.100	280,000	1,130,450	4.0373	1.156	1.156	1.178	1.156	1.192	962,949	1.1739	-3.05%
2003-07-16	0	4.100	4.075	4.100	4.075	4.125	112,000	458,850	4.0969	1.192	1.185	1.192	1.185	1.199	385,180	1.1913	0.00%
2003-07-15	0	4.100	4.100	4.150	4.100	4.225	218,000	894,550	4.1034	1.192	1.192	1.207	1.192	1.229	749,725	1.1932	-1.80%
2003-07-14	0	4.175	4.150	4.175	4.150	4.200	204,000	851,200	4.1725	1.214	1.207	1.214	1.207	1.221	701,577	1.2133	0.00%
2003-07-11	0	4.175	4.150	4.175	4.150	4.200	194,000	811,850	4.1848	1.214	1.207	1.214	1.207	1.221	667,186	1.2168	-0.60%
2003-07-10	0	4.200	4.150	4.200	4.100	4.200	258,000	1,064,350	4.1254	1.221	1.207	1.221	1.192	1.221	887,289	1.1996	1.20%
2003-07-09	0	4.150	4.125	4.150	4.125	4.250	316,000	1,322,450	4.1850	1.207	1.199	1.207	1.199	1.236	1,086,757	1.2169	-3.49%
2003-07-08	0	4.300	4.275	4.300	4.200	4.450	1,236,000	5,335,500	4.3167	1.250	1.243	1.250	1.221	1.294	4,250,733	1.2552	0.00%
2003-07-07	0	4.300	4.275	4.300	4.200	4.350	3,576,000	15,249,200	4.2643	1.250	1.243	1.250	1.221	1.265	12,298,237	1.2400	4.88%
2003-07-04	0	4.100	4.075	4.100	4.000	4.150	464,000	1,877,750	4.0469	1.192	1.185	1.192	1.163	1.207	1,595,744	1.1767	1.86%
2003-07-03	0	4.025	4.025	4.050	3.975	4.050	238,000	956,600	4.0193	1.170	1.170	1.178	1.156	1.178	818,507	1.1687	0.63%
2003-07-02	0	4.000	3.975	4.025	3.975	4.000	110,000	437,500	3.9773	1.163	1.156	1.170	1.156	1.163	378,301	1.1565	2.56%
2003-06-30	0	3.900	3.900	3.975	3.875	3.900	114,000	442,150	3.8785	1.134	1.134	1.156	1.127	1.134	392,058	1.1278	0.65%
2003-06-27	0	3.875	3.875	3.925	3.875	3.900	24,000	93,500	3.8958	1.127	1.127	1.141	1.127	1.134	82,539	1.1328	-1.90%
2003-06-26	0	3.950	3.900	3.975	3.950	3.950	10,000	39,500	3.9500	1.149	1.134	1.156	1.149	1.149	34,391	1.1486	1.28%
2003-06-25	0	3.900	3.875	3.950	3.875	3.925	166,000	647,350	3.8997	1.134	1.127	1.149	1.127	1.141	570,891	1.1339	0.65%
2003-06-24	0	3.875	3.850	3.925	3.850	3.950	88,000	340,700	3.8716	1.127	1.119	1.141	1.119	1.149	302,641	1.1258	-0.64%
2003-06-23	0	3.900	3.900	3.925	3.850	4.000	158,360	619,895	3.9145	1.134	1.134	1.141	1.119	1.163	544,617	1.1382	-3.70%
2003-06-20	0	4.050	4.025	4.075	4.050	4.050	74,000	299,200	4.0432	1.178	1.170	1.185	1.178	1.178	254,494	1.1757	0.00%
2003-06-19	0	4.050	4.025	4.050	4.000	4.050	92,000	370,700	4.0293	1.178	1.170	1.178	1.163	1.178	316,398	1.1716	0.00%
2003-06-18	0	4.050	4.025	4.050	4.025	4.050	96,000	388,000	4.0417	1.178	1.170	1.178	1.170	1.178	330,154	1.1752	0.00%
2003-06-17	0	4.050	4.050	4.075	4.025	4.100	314,000	1,273,800	4.0567	1.178	1.178	1.185	1.170	1.192	1,079,879	1.1796	-1.22%
2003-06-16	0	4.100	4.075	4.100	4.050	4.200	626,000	2,591,200	4.1393	1.192	1.185	1.192	1.178	1.221	2,152,879	1.2036	-1.20%
2003-06-13	0	4.150	4.100	4.150	4.025	4.150	402,000	1,638,300	4.0754	1.207	1.192	1.207	1.170	1.207	1,382,520	1.1850	1.22%
2003-06-12	0	4.100	4.100	4.125	4.100	4.150	702,000	2,886,600	4.1120	1.192	1.192	1.199	1.192	1.207	2,414,251	1.1957	1.23%
2003-06-11	0	4.050	4.050	4.100	4.025	4.250	1,876,000	7,767,100	4.1402	1.178	1.178	1.192	1.170	1.236	6,451,760	1.2039	-3.57%
2003-06-10	0	4.200	4.175	4.200	4.000	4.400	2,698,800	11,443,920	4.2404	1.221	1.214	1.221	1.163	1.279	9,281,455	1.2330	0.00%
2003-06-09	0	4.200	4.200	4.225	3.850	4.225	878,000	3,593,050	4.0923	1.221	1.221	1.229	1.119	1.229	3,019,534	1.1899	9.09%
2003-06-06	0	3.850	3.850	3.875	3.800	4.000	644,000	2,481,800	3.8537	1.119	1.119	1.127	1.105	1.163	2,214,783	1.1206	0.00%
2003-06-05	0	3.850	3.775	3.850	3.800	3.900	204,000	785,600	3.8510	1.119	1.098	1.119	1.105	1.134	701,577	1.1198	-1.28%
2003-06-03	0	3.900	3.875	3.900	3.825	3.975	309,000	1,197,150	3.8743	1.134	1.127	1.134	1.112	1.156	1,062,683	1.1265	0.00%
2003-06-02	0	3.900	3.875	3.900	3.700	3.925	977,000	3,760,850	3.8494	1.134	1.127	1.134	1.076	1.141	3,360,005	1.1193	6.85%
2003-05-30	0	3.650	3.650	3.675	3.550	3.750	324,000	1,184,600	3.6562	1.061	1.061	1.069	1.032	1.090	1,114,270	1.0631	-0.68%
2003-05-29	0	3.675	3.650	3.700	3.650	3.725	270,000	995,700	3.6878	1.069	1.061	1.076	1.061	1.083	928,558	1.0723	0.68%
2003-05-28	0	3.650	3.650	3.700	3.600	3.750	140,000	515,300	3.6807	1.061	1.061	1.076	1.047	1.090	481,475	1.0703	-1.35%
2003-05-27	0	3.700	3.675	3.700	3.675	3.725	32,000	118,250	3.6953	1.076	1.069	1.076	1.069	1.083	110,051	1.0745	-0.67%
2003-05-26	0	3.725	3.675	3.725	3.550	3.725	577,000	2,104,900	3.6480	1.083	1.069	1.083	1.032	1.083	1,984,363	1.0607	5.67%
2003-05-23	0	3.525	3.500	3.550	3.500	3.550	136,000	477,400	3.5103	1.025	1.018	1.032	1.018	1.032	467,718	1.0207	-2.08%
2003-05-22	0	3.600	3.525	3.600	3.375	3.650	428,000	1,517,200	3.5449	1.047	1.025	1.047	0.981	1.061	1,471,937	1.0308	6.67%
2003-05-21	0	3.375	3.300	3.375	3.250	3.375	224,000	742,950	3.3167	0.981	0.960	0.981	0.945	0.981	770,359	0.9644	3.05%
2003-05-20	0	3.275	3.250	3.300	3.275	3.300	50,000	164,000	3.2800	0.952	0.945	0.960	0.952	0.960	171,955	0.9537	-0.76%
2003-05-19	0	3.300	3.250	3.325	3.275	3.300	56,000	184,550	3.2955	0.960	0.945	0.967	0.952	0.960	192,590	0.9583	0.00%
2003-05-16	0	3.300	3.300	3.350	3.275	3.325	56,800	187,460	3.3004	0.960	0.960	0.974	0.952	0.967	195,341	0.9597	-1.49%
2003-05-15	0	3.350	3.250	3.350	3.300	3.350	278,000	917,600	3.3007	0.974	0.945	0.974	0.960	0.974	956,071	0.9598	1.52%
2003-05-14	0	3.300	3.275	3.325	3.275	3.300	162,000	533,500	3.2932	0.960	0.952	0.967	0.952	0.960	557,135	0.9576	0.00%
2003-05-13	0	3.300	3.275	3.300	3.225	3.300	174,000	568,850	3.2693	0.960	0.952	0.960	0.938	0.960	598,404	0.9506	3.12%
2003-05-12	0	3.200	3.200	3.250	3.200	3.200	160,000	512,000	3.2000	0.930	0.930	0.945	0.930	0.930	550,257	0.9305	-1.54%
2003-05-09	0	3.250	3.225	3.275	3.225	3.250	68,000	219,800	3.2324	0.945	0.938	0.952	0.938	0.945	233,859	0.9399	1.56%
2003-05-07	0	3.200	3.150	3.200	3.150	3.200	186,000	586,200	3.1516	0.930	0.916	0.930	0.916	0.930	639,673	0.9164	0.00%
2003-05-06	0	3.200	3.150	3.250	3.200	3.250	74,000	238,000	3.2162	0.930	0.916	0.945	0.930	0.945	254,494	0.9352	0.00%
2003-05-05	0	3.200	3.175	3.250	3.100	3.225	328,000	1,032,550	3.1480	0.930	0.923	0.945	0.901	0.938	1,128,026	0.9154	4.92%
2003-05-02	0	3.050	3.050	3.100	3.050	3.050	58,000	176,900	3.0500	0.887	0.887	0.901	0.887	0.887	199,468	0.8869	1.67%
2003-04-30	0	3.000	3.000	3.100	3.000	3.050	231,000	694,925	3.0083	0.872	0.872	0.901	0.872	0.887	794,433	0.8747	-1.64%
2003-04-29	0	3.050	3.050	3.100	3.050	3.100	192,000	585,800	3.0510	0.887	0.887	0.901	0.887	0.901	660,308	0.8872	1.67%
2003-04-28	0	3.000	2.975	3.100	2.975	3.000	234,000	700,750	2.9947	0.872	0.865	0.901	0.865	0.872	804,750	0.8708	0.00%
2003-04-25	0	3.000	2.950	3.000	3.000	3.000	4,000	12,000	3.0000	0.872	0.858	0.872	0.872	0.872	13,756	0.8723	0.00%
2003-04-24	0	3.000	2.950	3.000	3.025	3.025	6,000	18,150	3.0250	0.872	0.858	0.872	0.880	0.880	20,635	0.8796	-1.64%
2003-04-23	0	3.050	3.000	3.050	-	-	0	0	-	0.887	0.872	0.887	-	-	0	-	0.00%
2003-04-22	0	3.050	2.950	3.050	3.050	3.050	4,000	12,200	3.0500	0.887	0.858	0.887	0.887	0.887	13,756	0.8869	1.67%
2003-04-17	0	3.000	2.975	3.000	2.975	3.000	60,000	179,500	2.9917	0.872	0.865	0.872	0.865	0.872	206,346	0.8699	0.00%
2003-04-16	0	3.000	3.000	3.150	3.000	3.000	4,000	12,000	3.0000	0.872	0.872	0.916	0.872	0.872	13,756	0.8723	0.00%
2003-04-15	0	3.000	2.975	3.100	2.975	3.000	90,000	269,350	2.9928	0.872	0.865	0.901	0.865	0.872	309,519	0.8702	0.00%
2003-04-14	0	3.000	2.975	3.000	2.950	3.000	24,000	71,500	2.9792	0.872	0.865	0.872	0.858	0.872	82,539	0.8663	0.00%
2003-04-11	0	3.000	2.975	3.100	3.000	3.000	12,000	36,400	3.0333	0.872	0.865	0.901	0.872	0.872	41,269	0.8820	-3.23%
2003-04-10	0	3.100	2.950	3.100	3.125	3.125	4,000	12,500	3.1250	0.901	0.858	0.901	0.909	0.909	13,756	0.9087	1.97%
2003-04-09	0	3.100	3.050	3.300	3.100	3.100	40,000	124,000	3.1000	0.884	0.870	0.941	0.884	0.884	140,279	0.8840	-2.36%
2003-04-08	0	3.175	3.175	3.250	3.175	3.200	102,000	324,600	3.1824	0.905	0.905	0.927	0.905	0.912	357,712	0.9074	-3.05%
2003-04-07	0	3.275	3.200	3.300	-	-	0	0	-	0.934	0.912	0.941	-	-	0	-	0.00%
2003-04-04	0	3.275	3.200	3.275	3.175	3.275	86,000	273,750	3.1831	0.934	0.912	0.934	0.905	0.934	301,600	0.9077	3.15%
2003-04-03	0	3.175	3.150	3.300	3.175	3.200	50,000	159,250	3.1850	0.905	0.898	0.941	0.905	0.912	175,349	0.9082	0.00%
2003-04-02	0	3.175	3.175	3.300	3.175	3.200	54,000	172,200	3.1889	0.905	0.905	0.941	0.905	0.912	189,377	0.9093	0.00%
2003-04-01	0	3.175	3.150	3.200	3.175	3.200	26,000	82,800	3.1846	0.905	0.898	0.912	0.905	0.912	91,182	0.9081	-0.78%
2003-03-31	0	3.200	3.175	3.250	3.200	3.275	40,000	129,500	3.2375	0.912	0.905	0.927	0.912	0.934	140,279	0.9232	-3.76%
2003-03-28	0	3.325	3.325	3.375	-	-	0	0	-	0.948	0.948	0.962	-	-	0	-	0.76%
2003-03-27	0	3.300	3.150	3.300	-	-	0	0	-	0.941	0.898	0.941	-	-	0	-	-0.75%
2003-03-26	0	3.325	3.275	3.325	3.275	3.325	48,000	158,800	3.3083	0.948	0.934	0.948	0.934	0.948	168,335	0.9434	0.76%
2003-03-25	0	3.300	3.250	3.300	3.250	3.300	22,000	71,900	3.2682	0.941	0.927	0.941	0.927	0.941	77,154	0.9319	1.54%
2003-03-24	0	3.250	3.250	3.325	3.250	3.350	119,200	391,030	3.2805	0.927	0.927	0.948	0.927	0.955	418,032	0.9354	-2.99%
2003-03-21	0	3.350	3.325	3.350	3.350	3.350	118,000	395,300	3.3500	0.955	0.948	0.955	0.955	0.955	413,824	0.9552	0.00%
2003-03-20	0	3.350	3.325	3.400	3.350	3.400	54,000	181,800	3.3667	0.955	0.948	0.969	0.955	0.969	189,377	0.9600	0.00%
2003-03-19	0	3.350	3.325	3.400	3.350	3.375	300,000	1,006,650	3.3555	0.955	0.948	0.969	0.955	0.962	1,052,094	0.9568	-1.47%
2003-03-18	0	3.400	3.350	3.400	3.350	3.400	70,000	235,850	3.3693	0.969	0.955	0.969	0.955	0.969	245,489	0.9607	0.74%
2003-03-17	0	3.375	3.350	3.425	3.375	3.475	23,699	80,383	3.3918	0.962	0.955	0.977	0.962	0.991	83,112	0.9672	-2.88%
2003-03-14	0	3.475	3.350	3.475	3.300	3.500	294,000	993,300	3.3786	0.991	0.955	0.991	0.941	0.998	1,031,053	0.9634	-2.11%
2003-03-13	0	3.550	3.550	3.675	3.550	3.750	62,000	224,100	3.6145	1.012	1.012	1.048	1.012	1.069	217,433	1.0307	-7.79%
2003-03-12	0	3.850	3.825	3.900	-	-	0	0	-	1.098	1.091	1.112	-	-	0	-	0.00%
2003-03-11	0	3.850	3.825	3.850	3.850	3.850	102,000	392,700	3.8500	1.098	1.091	1.098	1.098	1.098	357,712	1.0978	0.00%
2003-03-10	0	3.850	3.850	3.875	3.850	3.850	4,000	15,400	3.8500	1.098	1.098	1.105	1.098	1.098	14,028	1.0978	0.00%
2003-03-07	0	3.850	3.850	3.925	3.850	3.850	8,000	30,800	3.8500	1.098	1.098	1.119	1.098	1.098	28,056	1.0978	0.00%
2003-03-06	0	3.850	3.850	3.925	3.825	3.825	12,000	45,900	3.8250	1.098	1.098	1.119	1.091	1.091	42,084	1.0907	0.00%
2003-03-05	0	3.850	3.850	3.925	3.850	3.850	4,000	15,400	3.8500	1.098	1.098	1.119	1.098	1.098	14,028	1.0978	-1.91%
2003-03-04	0	3.925	3.850	3.925	3.925	3.925	40,000	157,000	3.9250	1.119	1.098	1.119	1.119	1.119	140,279	1.1192	1.29%
2003-03-03	0	3.875	3.875	3.925	3.875	3.875	44,000	170,500	3.8750	1.105	1.105	1.119	1.105	1.105	154,307	1.1049	0.00%
2003-02-28	0	3.875	3.850	3.900	3.875	3.875	10,000	38,750	3.8750	1.105	1.098	1.112	1.105	1.105	35,070	1.1049	0.00%
2003-02-27	0	3.875	3.850	3.900	3.875	3.875	16,000	62,000	3.8750	1.105	1.098	1.112	1.105	1.105	56,112	1.1049	-0.64%
2003-02-26	0	3.900	3.825	3.900	3.900	3.900	4,000	15,600	3.9000	1.112	1.091	1.112	1.112	1.112	14,028	1.1121	0.00%
2003-02-25	0	3.900	3.825	3.900	-	-	0	0	-	1.112	1.091	1.112	-	-	0	-	0.00%
2003-02-24	0	3.900	3.825	3.900	3.900	3.900	2,000	7,800	3.9000	1.112	1.091	1.112	1.112	1.112	7,014	1.1121	0.00%
2003-02-21	0	3.900	3.850	3.900	3.850	3.900	5,300	20,375	3.8443	1.112	1.098	1.112	1.098	1.112	18,587	1.0962	0.00%
2003-02-20	0	3.900	3.875	3.925	3.900	3.900	30,000	117,000	3.9000	1.112	1.105	1.119	1.112	1.112	105,209	1.1121	1.30%
2003-02-19	0	3.850	3.850	3.900	3.850	3.850	40,000	154,000	3.8500	1.098	1.098	1.112	1.098	1.098	140,279	1.0978	0.00%
2003-02-18	0	3.850	3.850	3.900	3.850	3.850	10,000	38,500	3.8500	1.098	1.098	1.112	1.098	1.098	35,070	1.0978	0.00%
2003-02-17	0	3.850	3.850	3.900	3.825	3.850	30,000	115,000	3.8333	1.098	1.098	1.112	1.091	1.098	105,209	1.0931	1.32%
2003-02-14	0	3.800	3.800	3.850	3.800	3.875	28,000	107,600	3.8429	1.084	1.084	1.098	1.084	1.105	98,195	1.0958	0.00%
2003-02-13	0	3.800	3.800	3.850	3.800	3.800	90,060	342,224	3.8000	1.084	1.084	1.098	1.084	1.084	315,839	1.0835	-1.30%
2003-02-12	0	3.850	3.850	3.900	3.850	3.850	4,000	15,400	3.8500	1.098	1.098	1.112	1.098	1.098	14,028	1.0978	-0.65%
2003-02-11	0	3.875	3.825	3.950	-	-	0	0	-	1.105	1.091	1.126	-	-	0	-	0.00%
2003-02-10	0	3.875	3.875	3.950	3.850	3.875	18,000	69,700	3.8722	1.105	1.105	1.126	1.098	1.105	63,126	1.1041	0.00%
2003-02-07	0	3.875	3.800	3.900	-	-	0	0	-	1.105	1.084	1.112	-	-	0	-	0.00%
2003-02-06	0	3.875	3.825	3.875	3.800	3.900	26,000	99,700	3.8346	1.105	1.091	1.105	1.084	1.112	91,182	1.0934	-0.64%
2003-02-05	0	3.900	3.850	3.900	-	-	0	0	-	1.112	1.098	1.112	-	-	0	-	0.00%
2003-02-04	0	3.900	3.825	3.950	3.900	3.900	4,000	15,600	3.9000	1.112	1.091	1.126	1.112	1.112	14,028	1.1121	1.30%
2003-01-30	0	3.850	3.825	3.850	3.850	3.850	20,000	77,000	3.8500	1.098	1.091	1.098	1.098	1.098	70,140	1.0978	0.00%
2003-01-29	0	3.850	3.850	3.950	3.825	3.850	58,000	223,250	3.8491	1.098	1.098	1.126	1.091	1.098	203,405	1.0976	0.00%
2003-01-28	0	3.850	3.800	3.850	3.850	3.850	178,000	685,300	3.8500	1.098	1.084	1.098	1.098	1.098	624,243	1.0978	0.00%
2003-01-27	0	3.850	3.850	3.900	3.800	3.850	24,000	91,700	3.8208	1.098	1.098	1.112	1.084	1.098	84,168	1.0895	0.00%
2003-01-24	0	3.850	3.850	3.900	3.850	3.900	28,000	108,400	3.8714	1.098	1.098	1.112	1.098	1.112	98,195	1.1039	-1.28%
2003-01-23	0	3.900	3.850	3.900	3.850	3.900	6,000	23,300	3.8833	1.112	1.098	1.112	1.098	1.112	21,042	1.1073	0.00%
2003-01-22	0	3.900	3.850	3.900	-	-	0	0	-	1.112	1.098	1.112	-	-	0	-	0.00%
2003-01-21	0	3.900	3.875	3.900	3.900	3.900	38,000	148,200	3.9000	1.112	1.105	1.112	1.112	1.112	133,265	1.1121	0.00%
2003-01-20	0	3.900	3.850	3.900	3.900	3.900	24,000	93,600	3.9000	1.112	1.098	1.112	1.112	1.112	84,168	1.1121	0.00%
2003-01-17	0	3.900	3.850	3.950	-	-	0	0	-	1.112	1.098	1.126	-	-	0	-	0.00%
2003-01-16	0	3.900	3.875	3.950	3.900	3.950	22,000	85,900	3.9045	1.112	1.105	1.126	1.112	1.126	77,154	1.1134	0.00%
2003-01-15	0	3.900	3.900	3.950	3.900	3.925	234,000	918,250	3.9241	1.112	1.112	1.126	1.112	1.119	820,634	1.1190	0.00%
2003-01-14	0	3.900	3.900	3.925	3.900	3.925	110,000	429,150	3.9014	1.112	1.112	1.119	1.112	1.119	385,768	1.1125	-0.64%
2003-01-13	0	3.925	3.900	3.925	3.900	3.925	112,000	437,050	3.9022	1.119	1.112	1.119	1.112	1.119	392,782	1.1127	0.64%
2003-01-10	0	3.900	3.875	3.900	3.900	3.925	134,000	523,250	3.9049	1.112	1.105	1.112	1.112	1.119	469,936	1.1135	0.00%
2003-01-09	0	3.900	3.900	3.925	-	-	0	0	-	1.112	1.112	1.119	-	-	0	-	0.00%
2003-01-08	0	3.900	3.900	3.925	3.900	3.900	96,000	374,400	3.9000	1.112	1.112	1.119	1.112	1.112	336,670	1.1121	0.00%
2003-01-07	0	3.900	3.900	3.925	3.900	3.925	74,000	289,800	3.9162	1.112	1.112	1.119	1.112	1.119	259,517	1.1167	-0.64%
2003-01-06	0	3.925	3.925	3.950	3.925	3.925	10,000	39,250	3.9250	1.119	1.119	1.126	1.119	1.119	35,070	1.1192	-1.26%
2003-01-03	0	3.975	3.900	3.975	3.975	3.975	4,000	15,900	3.9750	1.133	1.112	1.133	1.133	1.133	14,028	1.1335	1.27%
2003-01-02	0	3.925	3.875	4.000	-	-	0	0	-	1.119	1.105	1.141	-	-	0	-	0.00%
2002-12-31	0	3.925	3.925	4.000	3.875	3.900	58,000	225,000	3.8793	1.119	1.119	1.141	1.105	1.112	203,405	1.1062	0.64%
2002-12-30	0	3.900	3.900	3.950	3.875	3.950	24,000	94,000	3.9167	1.112	1.112	1.126	1.105	1.126	84,168	1.1168	-1.89%
2002-12-27	0	3.975	3.900	3.975	-	-	0	0	-	1.133	1.112	1.133	-	-	0	-	0.00%
2002-12-24	0	3.975	3.875	3.975	3.950	3.975	50,000	197,800	3.9560	1.133	1.105	1.133	1.126	1.133	175,349	1.1280	0.63%
2002-12-23	0	3.950	3.950	4.000	3.950	3.950	6,000	23,700	3.9500	1.126	1.126	1.141	1.126	1.126	21,042	1.1263	0.00%
2002-12-20	0	3.950	3.850	4.000	3.950	4.000	16,000	63,800	3.9875	1.126	1.098	1.141	1.126	1.141	56,112	1.1370	0.00%
2002-12-19	0	3.950	3.900	3.950	-	-	0	0	-	1.126	1.112	1.126	-	-	0	-	-0.63%
2002-12-18	0	3.975	3.900	4.000	3.975	3.975	2,000	7,950	3.9750	1.133	1.112	1.141	1.133	1.133	7,014	1.1335	0.00%
2002-12-17	0	3.975	3.950	3.975	3.950	3.975	8,000	31,700	3.9625	1.133	1.126	1.133	1.126	1.133	28,056	1.1299	0.00%
2002-12-16	0	3.975	3.875	4.000	-	-	0	0	-	1.133	1.105	1.141	-	-	0	-	0.00%
2002-12-13	0	3.975	3.900	3.975	-	-	0	0	-	1.133	1.112	1.133	-	-	0	-	0.00%
2002-12-12	0	3.975	3.900	3.975	3.950	3.975	6,000	23,800	3.9667	1.133	1.112	1.133	1.126	1.133	21,042	1.1311	0.00%
2002-12-11	0	3.975	3.900	3.975	-	-	0	0	-	1.133	1.112	1.133	-	-	0	-	0.00%
2002-12-10	0	3.975	3.875	4.000	-	-	0	0	-	1.133	1.105	1.141	-	-	0	-	0.00%
2002-12-09	0	3.975	3.925	3.975	3.975	3.975	10,000	39,750	3.9750	1.133	1.119	1.133	1.133	1.133	35,070	1.1335	0.00%
2002-12-06	0	3.975	3.900	3.975	3.975	3.975	6,000	23,850	3.9750	1.133	1.112	1.133	1.133	1.133	21,042	1.1335	0.00%
2002-12-05	0	3.975	3.900	3.975	3.975	3.975	4,000	15,900	3.9750	1.133	1.112	1.133	1.133	1.133	14,028	1.1335	0.00%
2002-12-04	0	3.975	3.875	3.975	-	-	0	0	-	1.133	1.105	1.133	-	-	0	-	-0.63%
2002-12-03	0	4.000	3.850	4.000	3.850	4.000	14,000	55,200	3.9429	1.141	1.098	1.141	1.098	1.141	49,098	1.1243	0.63%
2002-12-02	0	3.975	3.850	4.000	3.975	3.975	4,000	15,900	3.9750	1.133	1.098	1.141	1.133	1.133	14,028	1.1335	0.00%
2002-11-29	0	3.975	3.850	4.000	-	-	0	0	-	1.133	1.098	1.141	-	-	0	-	0.00%
2002-11-28	0	3.975	3.850	4.000	3.875	3.975	32,000	125,700	3.9281	1.133	1.098	1.141	1.105	1.133	112,223	1.1201	2.58%
2002-11-27	0	3.875	3.850	3.875	3.875	3.875	2,000	7,750	3.8750	1.105	1.098	1.105	1.105	1.105	7,014	1.1049	0.00%
2002-11-26	0	3.875	3.850	3.875	3.850	3.875	8,000	30,900	3.8625	1.105	1.098	1.105	1.098	1.105	28,056	1.1014	0.00%
2002-11-25	0	3.875	3.875	3.900	-	-	0	0	-	1.105	1.105	1.112	-	-	0	-	0.00%
2002-11-22	0	3.875	3.875	3.900	3.850	3.875	16,000	61,850	3.8656	1.105	1.105	1.112	1.098	1.105	56,112	1.1023	0.00%
2002-11-21	0	3.875	3.825	3.875	3.875	3.875	4,000	15,500	3.8750	1.105	1.091	1.105	1.105	1.105	14,028	1.1049	1.31%
2002-11-20	0	3.825	3.825	3.875	3.825	3.850	80,000	306,250	3.8281	1.091	1.091	1.105	1.091	1.098	280,559	1.0916	0.00%
2002-11-19	0	3.825	3.825	3.900	3.825	3.825	30,000	114,750	3.8250	1.091	1.091	1.112	1.091	1.091	105,209	1.0907	-1.92%
2002-11-18	0	3.900	3.850	3.950	3.825	3.900	134,000	521,350	3.8907	1.112	1.098	1.126	1.091	1.112	469,936	1.1094	0.00%
2002-11-15	0	3.900	3.900	4.000	-	-	0	0	-	1.112	1.112	1.141	-	-	0	-	0.00%
2002-11-14	0	3.900	3.850	3.950	3.900	3.950	10,400	40,740	3.9173	1.112	1.098	1.126	1.112	1.126	36,473	1.1170	0.65%
2002-11-13	0	3.875	3.875	3.925	-	-	0	0	-	1.105	1.105	1.119	-	-	0	-	0.65%
2002-11-12	0	3.850	3.850	3.900	3.850	3.900	18,000	69,500	3.8611	1.098	1.098	1.112	1.098	1.112	63,126	1.1010	-1.28%
2002-11-11	0	3.900	3.900	4.050	3.850	3.850	6,000	23,100	3.8500	1.112	1.112	1.155	1.098	1.098	21,042	1.0978	-1.27%
2002-11-08	0	3.950	3.825	4.050	3.950	3.950	2,000	7,900	3.9500	1.126	1.091	1.155	1.126	1.126	7,014	1.1263	0.00%
2002-11-07	0	3.950	3.950	3.975	3.875	3.900	10,000	38,900	3.8900	1.126	1.126	1.133	1.105	1.112	35,070	1.1092	1.28%
2002-11-06	0	3.900	3.850	3.925	3.850	3.900	36,000	139,850	3.8847	1.112	1.098	1.119	1.098	1.112	126,251	1.1077	2.63%
2002-11-05	0	3.800	3.700	3.850	3.750	3.800	4,640	17,372	3.7440	1.084	1.055	1.098	1.069	1.084	16,272	1.0676	0.00%
2002-11-04	0	3.800	3.800	3.900	3.800	3.900	34,180	130,266	3.8112	1.084	1.084	1.112	1.084	1.112	119,869	1.0867	0.00%
2002-11-01	0	3.800	3.775	3.800	3.800	3.800	4,000	15,200	3.8000	1.084	1.076	1.084	1.084	1.084	14,028	1.0836	0.66%
2002-10-31	0	3.775	3.775	3.850	3.775	3.800	46,000	174,750	3.7989	1.076	1.076	1.098	1.076	1.084	161,321	1.0832	-1.95%
2002-10-30	0	3.850	3.800	3.850	3.850	3.850	10,000	38,500	3.8500	1.098	1.084	1.098	1.098	1.098	35,070	1.0978	1.32%
2002-10-29	0	3.800	3.800	3.875	3.800	3.850	56,000	213,650	3.8152	1.084	1.084	1.105	1.084	1.098	196,391	1.0879	0.00%
2002-10-28	0	3.800	3.775	3.875	3.775	3.850	32,000	121,950	3.8109	1.084	1.076	1.105	1.076	1.098	112,223	1.0867	-1.30%
2002-10-25	0	3.850	3.700	3.850	3.850	3.850	4,000	15,400	3.8500	1.098	1.055	1.098	1.098	1.098	14,028	1.0978	0.00%
2002-10-24	0	3.850	3.775	3.850	3.850	3.850	4,000	15,400	3.8500	1.098	1.076	1.098	1.098	1.098	14,028	1.0978	1.99%
2002-10-23	0	3.775	3.750	3.775	3.725	3.800	72,000	269,750	3.7465	1.076	1.069	1.076	1.062	1.084	252,503	1.0683	2.03%
2002-10-22	0	3.700	3.650	3.700	3.700	3.750	16,000	59,500	3.7188	1.055	1.041	1.055	1.055	1.069	56,112	1.0604	0.00%
2002-10-21	0	3.700	3.675	3.700	3.650	3.750	142,000	523,100	3.6838	1.055	1.048	1.055	1.041	1.069	497,991	1.0504	1.37%
2002-10-18	0	3.650	3.625	3.650	3.650	3.700	70,000	255,950	3.6564	1.041	1.034	1.041	1.041	1.055	245,489	1.0426	1.39%
2002-10-17	0	3.600	3.600	3.650	3.600	3.625	70,000	252,500	3.6071	1.027	1.027	1.041	1.027	1.034	245,489	1.0286	0.00%
2002-10-16	0	3.600	3.575	3.625	3.600	3.750	266,000	959,850	3.6085	1.027	1.019	1.034	1.027	1.069	932,857	1.0289	0.00%
2002-10-15	0	3.600	3.575	3.600	3.550	3.600	88,000	315,550	3.5858	1.027	1.019	1.027	1.012	1.027	308,614	1.0225	2.13%
2002-10-11	0	3.525	3.525	3.575	3.525	3.600	6,000	21,450	3.5750	1.005	1.005	1.019	1.005	1.027	21,042	1.0194	-1.40%
2002-10-10	0	3.575	3.500	3.575	3.500	3.575	36,000	126,450	3.5125	1.019	0.998	1.019	0.998	1.019	126,251	1.0016	-0.69%
2002-10-09	0	3.600	3.575	3.600	3.575	3.600	78,000	280,300	3.5936	1.027	1.019	1.027	1.019	1.027	273,545	1.0247	0.00%
2002-10-08	0	3.600	3.525	3.600	3.500	3.625	122,000	431,400	3.5361	1.027	1.005	1.027	0.998	1.034	427,852	1.0083	-1.37%
2002-10-07	0	3.650	3.600	3.650	3.600	3.650	468,580	1,689,530	3.6056	1.041	1.027	1.041	1.027	1.041	1,643,301	1.0281	-1.35%
2002-10-04	0	3.700	3.700	3.725	3.700	3.750	32,000	118,600	3.7063	1.055	1.055	1.062	1.055	1.069	112,223	1.0568	0.00%
2002-10-03	0	3.700	3.650	3.725	3.700	3.775	34,000	126,550	3.7221	1.055	1.041	1.062	1.055	1.076	119,237	1.0613	-1.33%
2002-10-02	0	3.750	3.750	3.775	3.700	3.800	14,000	52,600	3.7571	1.069	1.069	1.076	1.055	1.084	49,098	1.0713	-0.66%
2002-09-30	0	3.775	3.750	3.775	3.725	3.800	70,000	264,000	3.7714	1.076	1.069	1.076	1.062	1.084	245,489	1.0754	1.34%
2002-09-27	0	3.725	3.725	3.775	3.725	3.800	224,000	842,050	3.7592	1.062	1.062	1.076	1.062	1.084	785,564	1.0719	-1.97%
2002-09-26	0	3.800	3.725	3.800	3.800	3.800	24,000	91,200	3.8000	1.084	1.062	1.084	1.084	1.084	84,168	1.0836	1.33%
2002-09-25	0	3.750	3.750	3.775	3.725	3.750	28,000	104,900	3.7464	1.069	1.069	1.076	1.062	1.069	98,195	1.0683	-1.32%
2002-09-24	0	3.800	3.750	3.800	3.750	3.800	792,000	2,989,750	3.7749	1.084	1.069	1.084	1.069	1.084	2,777,529	1.0764	-0.65%
2002-09-23	0	3.825	3.750	3.850	3.725	3.825	8,000	30,200	3.7750	1.091	1.069	1.098	1.062	1.091	28,056	1.0764	-0.65%
2002-09-20	0	3.850	3.800	3.875	3.800	3.850	716,000	2,755,600	3.8486	1.098	1.084	1.105	1.084	1.098	2,510,999	1.0974	0.00%
2002-09-19	0	3.850	3.750	3.850	3.800	3.850	12,000	45,700	3.8083	1.098	1.069	1.098	1.084	1.098	42,084	1.0859	2.67%
2002-09-18	0	3.750	3.750	3.900	3.750	3.850	44,000	167,900	3.8159	1.069	1.069	1.112	1.069	1.098	154,307	1.0881	-2.60%
2002-09-17	0	3.850	3.900	3.950	3.750	3.850	32,000	122,250	3.8203	1.098	1.112	1.126	1.069	1.098	112,223	1.0893	1.32%
2002-09-16	0	3.800	3.800	3.850	3.800	3.900	56,000	215,900	3.8554	1.084	1.084	1.098	1.084	1.112	196,391	1.0993	-1.94%
2002-09-13	0	3.875	3.875	3.950	3.850	3.975	18,000	70,050	3.8917	1.105	1.105	1.126	1.098	1.133	63,126	1.1097	-2.52%
2002-09-12	0	3.975	3.975	4.050	3.975	3.975	2,000	7,950	3.9750	1.133	1.133	1.155	1.133	1.133	7,014	1.1335	1.92%
2002-09-11	0	3.900	3.900	3.925	-	-	0	0	-	1.112	1.112	1.119	-	-	0	-	0.00%
2002-09-10	0	3.900	3.850	3.900	3.950	3.950	4,000	15,800	3.9500	1.112	1.098	1.112	1.126	1.126	14,028	1.1263	0.00%
2002-09-09	0	3.900	3.900	3.925	3.825	3.875	30,000	115,300	3.8433	1.112	1.112	1.119	1.091	1.105	105,209	1.0959	0.00%
2002-09-06	0	3.900	3.850	3.900	3.850	3.900	40,000	155,650	3.8913	1.112	1.098	1.112	1.098	1.112	140,279	1.1096	0.00%
2002-09-05	0	3.900	3.850	3.900	3.900	3.975	70,000	273,450	3.9064	1.112	1.098	1.112	1.112	1.133	245,489	1.1139	-1.27%
2002-09-04	0	4.050	4.025	4.075	4.000	4.050	62,000	248,900	4.0145	1.126	1.119	1.133	1.112	1.126	222,937	1.1165	1.25%
2002-09-03	0	4.000	3.975	4.000	3.975	4.025	50,000	200,100	4.0020	1.112	1.105	1.112	1.105	1.119	179,788	1.1130	0.00%
2002-09-02	0	4.000	3.975	4.000	4.000	4.000	56,440	225,716	3.9992	1.112	1.105	1.112	1.112	1.112	202,945	1.1122	-1.23%
2002-08-30	0	4.050	4.025	4.050	4.025	4.050	54,000	218,100	4.0389	1.126	1.119	1.126	1.119	1.126	194,171	1.1232	1.25%
2002-08-29	0	4.000	4.000	4.025	4.000	4.000	10,000	40,000	4.0000	1.112	1.112	1.119	1.112	1.112	35,958	1.1124	-0.62%
2002-08-28	0	4.025	4.000	4.050	4.025	4.025	30,000	120,750	4.0250	1.119	1.112	1.126	1.119	1.119	107,873	1.1194	-0.62%
2002-08-27	0	4.050	4.000	4.050	4.050	4.050	14,000	56,700	4.0500	1.126	1.112	1.126	1.126	1.126	50,341	1.1263	0.00%
2002-08-26	0	4.050	4.025	4.050	4.025	4.050	26,000	104,900	4.0346	1.126	1.119	1.126	1.119	1.126	93,490	1.1220	0.62%
2002-08-23	0	4.025	4.000	4.050	4.000	4.025	150,000	600,500	4.0033	1.119	1.112	1.126	1.112	1.119	539,365	1.1133	0.00%
2002-08-22	0	4.025	4.025	4.075	4.000	4.025	106,000	426,300	4.0217	1.119	1.119	1.133	1.112	1.119	381,151	1.1185	1.90%
2002-08-21	0	3.950	3.950	4.000	3.900	3.975	34,000	134,100	3.9441	1.099	1.099	1.112	1.085	1.105	122,256	1.0969	-0.63%
2002-08-20	0	3.975	3.950	4.025	3.975	4.000	105,860	422,408	3.9903	1.105	1.099	1.119	1.105	1.112	380,648	1.1097	0.00%
2002-08-19	0	3.975	3.950	4.000	3.850	3.975	90,600	353,950	3.9067	1.105	1.099	1.112	1.071	1.105	325,776	1.0865	3.25%
2002-08-16	0	3.850	3.850	3.950	3.825	4.000	93,333	364,199	3.9021	1.071	1.071	1.099	1.064	1.112	335,604	1.0852	-1.28%
2002-08-15	0	3.900	3.875	3.950	3.900	3.900	14,000	54,600	3.9000	1.085	1.078	1.099	1.085	1.085	50,341	1.0846	0.65%
2002-08-14	0	3.875	3.825	3.925	3.850	3.925	22,000	85,350	3.8795	1.078	1.064	1.092	1.071	1.092	79,107	1.0789	1.31%
2002-08-13	0	3.825	3.800	3.925	3.800	4.000	70,000	269,500	3.8500	1.064	1.057	1.092	1.057	1.112	251,704	1.0707	-1.92%
2002-08-12	0	3.900	3.850	3.900	4.000	4.000	4,000	16,000	4.0000	1.085	1.071	1.085	1.112	1.112	14,383	1.1124	-2.50%
2002-08-09	0	4.000	3.900	4.025	4.000	4.050	14,000	56,500	4.0357	1.112	1.085	1.119	1.112	1.126	50,341	1.1224	2.56%
2002-08-08	0	3.900	3.900	3.950	3.875	3.900	150,000	584,250	3.8950	1.085	1.085	1.099	1.078	1.085	539,365	1.0832	-1.27%
2002-08-07	0	3.950	3.875	3.950	4.000	4.000	10,000	40,000	4.0000	1.099	1.078	1.099	1.112	1.112	35,958	1.1124	2.60%
2002-08-06	0	3.850	3.800	3.950	3.850	3.950	36,000	141,400	3.9278	1.071	1.057	1.099	1.071	1.099	129,448	1.0923	-4.35%
2002-08-05	0	4.025	4.025	4.050	-	-	4,000	15,800	3.9500	1.119	1.119	1.126	-	-	14,383	1.0985	0.00%
2002-08-02	0	4.025	3.950	4.050	4.025	4.025	2,000	8,050	4.0250	1.119	1.099	1.126	1.119	1.119	7,192	1.1194	-0.62%
2002-08-01	0	4.050	4.050	4.075	-	-	0	0	-	1.126	1.126	1.133	-	-	0	-	0.00%
2002-07-31	0	4.050	3.950	4.125	3.950	4.050	8,000	32,000	4.0000	1.126	1.099	1.147	1.099	1.126	28,766	1.1124	0.00%
2002-07-30	0	4.050	4.025	4.075	4.025	4.075	90,000	365,500	4.0611	1.126	1.119	1.133	1.119	1.133	323,619	1.1294	1.25%
2002-07-29	0	4.000	3.950	4.000	3.950	4.000	36,000	142,700	3.9639	1.112	1.099	1.112	1.099	1.112	129,448	1.1024	1.27%
2002-07-26	0	3.950	3.950	3.975	3.925	4.000	128,000	506,250	3.9551	1.099	1.099	1.105	1.092	1.112	460,258	1.0999	-1.25%
2002-07-25	0	4.000	3.950	4.125	4.000	4.050	24,000	96,500	4.0208	1.112	1.099	1.147	1.112	1.126	86,298	1.1182	-2.44%
2002-07-24	0	4.100	4.000	4.100	4.075	4.100	80,000	327,400	4.0925	1.140	1.112	1.140	1.133	1.140	287,661	1.1381	0.00%
2002-07-23	0	4.100	4.050	4.100	4.000	4.100	72,000	292,500	4.0625	1.140	1.126	1.140	1.112	1.140	258,895	1.1298	-1.20%
2002-07-22	0	4.150	4.075	4.150	4.050	4.200	18,000	74,100	4.1167	1.154	1.133	1.154	1.126	1.168	64,724	1.1449	-2.35%
2002-07-19	0	4.250	4.100	4.275	4.200	4.250	10,000	42,300	4.2300	1.182	1.140	1.189	1.168	1.182	35,958	1.1764	0.00%
2002-07-18	0	4.250	4.150	4.300	4.200	4.300	54,000	230,150	4.2620	1.182	1.154	1.196	1.168	1.196	194,171	1.1853	0.00%
2002-07-17	0	4.250	4.250	4.275	4.175	4.200	10,000	41,950	4.1950	1.182	1.182	1.189	1.161	1.168	35,958	1.1666	-1.73%
2002-07-16	0	4.325	4.300	4.325	4.225	4.325	72,000	305,900	4.2486	1.203	1.196	1.203	1.175	1.203	258,895	1.1816	-0.57%
2002-07-15	0	4.350	4.325	4.350	4.200	4.350	50,000	213,800	4.2760	1.210	1.203	1.210	1.168	1.210	179,788	1.1892	1.75%
2002-07-12	0	4.275	4.350	4.400	4.200	4.350	154,000	653,150	4.2412	1.189	1.210	1.224	1.168	1.210	553,748	1.1795	1.79%
2002-07-11	0	4.200	4.200	4.225	4.200	4.275	60,000	253,850	4.2308	1.168	1.168	1.175	1.168	1.189	215,746	1.1766	-1.75%
2002-07-10	0	4.275	4.275	4.350	4.250	4.275	52,000	221,050	4.2510	1.189	1.189	1.210	1.182	1.189	186,980	1.1822	-0.58%
2002-07-09	0	4.300	4.250	4.300	4.300	4.300	26,000	111,800	4.3000	1.196	1.182	1.196	1.196	1.196	93,490	1.1959	0.00%
2002-07-08	0	4.300	4.300	4.350	4.300	4.325	44,340	190,978	4.3071	1.196	1.196	1.210	1.196	1.203	159,436	1.1978	-1.15%
2002-07-05	0	4.350	4.300	4.350	4.300	4.350	14,000	60,550	4.3250	1.210	1.196	1.210	1.196	1.210	50,341	1.2028	0.00%
2002-07-04	0	4.350	4.350	4.400	-	-	0	0	-	1.210	1.210	1.224	-	-	0	-	1.16%
2002-07-03	0	4.300	4.275	4.300	4.300	4.300	6,000	25,800	4.3000	1.196	1.189	1.196	1.196	1.196	21,575	1.1959	0.00%
2002-07-02	0	4.300	4.275	4.300	4.300	4.350	16,000	69,000	4.3125	1.196	1.189	1.196	1.196	1.210	57,532	1.1993	-2.82%
2002-06-28	0	4.425	4.300	4.450	4.300	4.425	60,000	263,000	4.3833	1.231	1.196	1.238	1.196	1.231	215,746	1.2190	1.72%
2002-06-27	0	4.350	4.325	4.350	4.300	4.350	48,000	207,000	4.3125	1.210	1.203	1.210	1.196	1.210	172,597	1.1993	0.00%
2002-06-26	0	4.350	4.175	4.375	4.175	4.350	68,000	290,050	4.2654	1.210	1.161	1.217	1.161	1.210	244,512	1.1862	1.16%
2002-06-25	0	4.300	4.275	4.300	4.300	4.300	36,000	154,800	4.3000	1.196	1.189	1.196	1.196	1.196	129,448	1.1959	0.00%
2002-06-24	0	4.300	4.275	4.325	4.275	4.300	48,000	206,250	4.2969	1.196	1.189	1.203	1.189	1.196	172,597	1.1950	-0.58%
2002-06-21	0	4.325	4.225	4.325	4.250	4.325	14,000	60,100	4.2929	1.203	1.175	1.203	1.182	1.203	50,341	1.1939	0.00%
2002-06-20	0	4.325	4.250	4.325	4.200	4.325	52,000	223,500	4.2981	1.203	1.182	1.203	1.168	1.203	186,980	1.1953	-0.57%
2002-06-19	0	4.350	4.350	4.400	4.175	4.350	128,000	546,100	4.2664	1.210	1.210	1.224	1.161	1.210	460,258	1.1865	0.58%
2002-06-18	0	4.325	4.275	4.375	4.300	4.350	76,000	328,650	4.3243	1.203	1.189	1.217	1.196	1.210	273,278	1.2026	-1.14%
2002-06-17	0	4.375	4.225	4.400	4.300	4.400	102,000	441,750	4.3309	1.217	1.175	1.224	1.196	1.224	366,768	1.2044	-1.13%
2002-06-14	0	4.425	4.350	4.425	4.325	4.425	98,000	425,900	4.3459	1.231	1.210	1.231	1.203	1.231	352,385	1.2086	1.14%
2002-06-13	0	4.375	4.375	4.400	4.325	4.375	36,000	156,650	4.3514	1.217	1.217	1.224	1.203	1.217	129,448	1.2101	0.57%
2002-06-12	0	4.350	4.325	4.350	4.350	4.400	88,000	383,750	4.3608	1.210	1.203	1.210	1.210	1.224	316,427	1.2128	-1.14%
2002-06-11	0	4.400	4.375	4.425	4.375	4.400	32,000	140,650	4.3953	1.224	1.217	1.231	1.217	1.224	115,065	1.2224	0.00%
2002-06-10	0	4.400	4.375	4.400	4.350	4.400	42,000	184,700	4.3976	1.224	1.217	1.224	1.210	1.224	151,022	1.2230	0.00%
2002-06-07	0	4.400	4.350	4.400	4.350	4.400	20,580	89,565	4.3520	1.224	1.210	1.224	1.210	1.224	74,001	1.2103	0.00%
2002-06-06	0	4.400	4.350	4.400	4.400	4.450	10,000	44,300	4.4300	1.224	1.210	1.224	1.224	1.238	35,958	1.2320	1.15%
2002-06-05	0	4.350	4.350	4.400	4.350	4.375	76,000	330,700	4.3513	1.210	1.210	1.224	1.210	1.217	273,278	1.2101	-1.14%
2002-06-04	0	4.400	4.400	4.450	4.350	4.400	46,000	200,200	4.3522	1.224	1.224	1.238	1.210	1.224	165,405	1.2104	0.00%
2002-06-03	0	4.400	4.400	4.450	4.350	4.350	20,000	87,000	4.3500	1.224	1.224	1.238	1.210	1.210	71,915	1.2098	1.15%
2002-05-31	0	4.350	4.350	4.400	4.350	4.400	34,000	149,400	4.3941	1.210	1.210	1.224	1.210	1.224	122,256	1.2220	-1.14%
2002-05-30	0	4.400	4.400	4.500	4.400	4.400	34,000	149,600	4.4000	1.224	1.224	1.251	1.224	1.224	122,256	1.2237	0.00%
2002-05-29	0	4.400	4.400	4.500	4.400	4.400	474,000	2,085,600	4.4000	1.224	1.224	1.251	1.224	1.224	1,704,393	1.2237	0.00%
2002-05-28	0	4.400	4.400	4.450	4.400	4.450	74,000	328,550	4.4399	1.224	1.224	1.238	1.224	1.238	266,087	1.2347	-2.22%
2002-05-27	0	4.500	4.475	4.500	4.425	4.500	10,000	44,700	4.4700	1.251	1.245	1.251	1.231	1.251	35,958	1.2431	1.12%
2002-05-24	0	4.450	4.450	4.500	4.450	4.450	47,840	212,704	4.4462	1.238	1.238	1.251	1.238	1.238	172,021	1.2365	-1.11%
2002-05-23	0	4.500	4.425	4.500	-	-	4,000	18,000	4.5000	1.251	1.231	1.251	-	-	14,383	1.2515	0.00%
2002-05-22	0	4.500	4.550	4.600	4.400	4.550	86,000	385,300	4.4802	1.251	1.265	1.279	1.224	1.265	309,236	1.2460	2.27%
2002-05-21	0	4.400	4.400	4.500	4.400	4.500	48,000	213,950	4.4573	1.224	1.224	1.251	1.224	1.251	172,597	1.2396	-2.22%
2002-05-17	0	4.500	4.450	4.600	4.425	4.500	118,000	525,700	4.4551	1.251	1.238	1.279	1.231	1.251	424,300	1.2390	1.69%
2002-05-16	0	4.425	4.425	4.475	4.425	4.425	20,000	88,500	4.4250	1.231	1.231	1.245	1.231	1.231	71,915	1.2306	-0.56%
2002-05-15	0	4.450	4.450	4.475	4.450	4.475	54,400	242,790	4.4631	1.238	1.238	1.245	1.238	1.245	195,610	1.2412	0.56%
2002-05-14	0	4.425	4.425	4.450	4.400	4.450	120,000	530,000	4.4167	1.231	1.231	1.238	1.224	1.238	431,492	1.2283	-1.12%
2002-05-13	0	4.475	4.450	4.500	4.450	4.500	38,000	170,450	4.4855	1.245	1.238	1.251	1.238	1.251	136,639	1.2474	-0.56%
2002-05-10	0	4.500	4.500	4.525	4.500	4.500	30,000	135,000	4.5000	1.251	1.251	1.258	1.251	1.251	107,873	1.2515	0.00%
2002-05-09	0	4.500	4.500	4.550	4.500	4.550	54,000	243,800	4.5148	1.251	1.251	1.265	1.251	1.265	194,171	1.2556	-1.10%
2002-05-08	0	4.550	4.500	4.550	-	-	0	0	-	1.265	1.251	1.265	-	-	0	-	-1.09%
2002-05-07	0	4.600	4.525	4.600	4.575	4.600	34,000	155,900	4.5853	1.279	1.258	1.279	1.272	1.279	122,256	1.2752	0.00%
2002-05-06	0	4.600	4.550	4.600	4.550	4.600	256,000	1,173,700	4.5848	1.279	1.265	1.279	1.265	1.279	920,516	1.2750	1.10%
2002-05-03	0	4.550	4.550	4.600	4.425	4.575	424,640	1,915,418	4.5107	1.265	1.265	1.279	1.231	1.272	1,526,906	1.2544	2.25%
2002-05-02	0	4.450	4.450	4.475	4.400	4.450	184,000	813,800	4.4228	1.238	1.238	1.245	1.224	1.238	661,621	1.2300	1.71%
2002-04-30	0	4.375	4.375	4.400	4.350	4.375	240,000	1,049,750	4.3740	1.217	1.217	1.224	1.210	1.217	862,984	1.2164	0.00%
2002-04-29	0	4.375	4.350	4.400	4.350	4.375	38,000	166,150	4.3724	1.217	1.210	1.224	1.210	1.217	136,639	1.2160	-1.13%
2002-04-26	0	4.425	4.375	4.425	4.300	4.425	182,000	788,900	4.3346	1.231	1.217	1.231	1.196	1.231	654,429	1.2055	1.14%
2002-04-25	0	4.375	4.325	4.375	4.325	4.375	36,000	156,350	4.3431	1.217	1.203	1.217	1.203	1.217	129,448	1.2078	0.57%
2002-04-24	0	4.350	4.325	4.375	4.350	4.350	4,000	17,400	4.3500	1.210	1.203	1.217	1.210	1.210	14,383	1.2098	-0.57%
2002-04-23	0	4.375	4.300	4.375	4.375	4.400	212,000	927,700	4.3759	1.217	1.196	1.217	1.217	1.224	762,302	1.2170	-0.57%
2002-04-22	0	4.400	4.375	4.400	4.375	4.450	84,000	368,750	4.3899	1.224	1.217	1.224	1.217	1.238	302,044	1.2208	0.57%
2002-04-19	0	4.375	4.375	4.400	4.350	4.375	114,000	497,250	4.3618	1.217	1.217	1.224	1.210	1.217	409,917	1.2130	0.57%
2002-04-18	0	4.350	4.350	4.375	4.275	4.375	352,000	1,523,900	4.3293	1.210	1.210	1.217	1.189	1.217	1,265,710	1.2040	1.16%
2002-04-17	0	4.300	4.275	4.300	4.200	4.300	92,000	390,650	4.2462	1.196	1.189	1.196	1.168	1.196	330,810	1.1809	2.38%
2002-04-16	0	4.200	4.175	4.225	4.175	4.200	60,000	251,500	4.1917	1.168	1.161	1.175	1.161	1.168	215,746	1.1657	0.00%
2002-04-15	0	4.200	4.125	4.275	4.200	4.200	18,000	75,600	4.2000	1.168	1.147	1.189	1.168	1.168	64,724	1.1680	0.00%
2002-04-12	0	4.200	4.200	4.250	4.200	4.200	8,000	33,600	4.2000	1.168	1.168	1.182	1.168	1.168	28,766	1.1680	0.00%
2002-04-11	0	4.200	4.150	4.225	4.200	4.200	90,000	378,000	4.2000	1.168	1.154	1.175	1.168	1.168	323,619	1.1680	0.60%
2002-04-10	0	4.275	4.250	4.275	4.250	4.275	24,000	102,450	4.2688	1.161	1.154	1.161	1.154	1.161	88,365	1.1594	1.18%
2002-04-09	0	4.225	4.225	4.275	-	-	0	0	-	1.148	1.148	1.161	-	-	0	-	0.00%
2002-04-08	0	4.225	4.225	4.300	4.225	4.250	70,000	297,450	4.2493	1.148	1.148	1.168	1.148	1.154	257,732	1.1541	-0.59%
2002-04-04	0	4.250	4.250	4.325	4.250	4.275	30,000	128,000	4.2667	1.154	1.154	1.175	1.154	1.161	110,457	1.1588	0.00%
2002-04-03	0	4.250	4.250	4.300	4.250	4.250	10,000	42,500	4.2500	1.154	1.154	1.168	1.154	1.154	36,819	1.1543	-1.16%
2002-04-02	0	4.300	4.275	4.325	4.275	4.300	40,000	171,750	4.2938	1.168	1.161	1.175	1.161	1.168	147,276	1.1662	-0.58%
2002-03-28	0	4.325	4.300	4.350	4.300	4.350	1,082,000	4,653,600	4.3009	1.175	1.168	1.181	1.168	1.181	3,983,807	1.1681	0.58%
2002-03-27	0	4.300	4.250	4.400	4.250	4.325	124,000	529,250	4.2681	1.168	1.154	1.195	1.154	1.175	456,555	1.1592	1.18%
2002-03-26	0	4.250	4.200	4.250	4.200	4.250	6,000	25,400	4.2333	1.154	1.141	1.154	1.141	1.154	22,091	1.1498	0.59%
2002-03-25	0	4.225	4.200	4.250	4.200	4.225	208,000	876,100	4.2120	1.148	1.141	1.154	1.141	1.148	765,834	1.1440	0.00%
2002-03-22	0	4.225	4.225	4.250	4.175	4.250	240,000	1,011,350	4.2140	1.148	1.148	1.154	1.134	1.154	883,654	1.1445	0.60%
2002-03-21	0	4.200	4.175	4.200	4.150	4.200	110,000	458,850	4.1714	1.141	1.134	1.141	1.127	1.141	405,008	1.1329	0.60%
2002-03-20	0	4.175	4.150	4.225	4.150	4.300	436,000	1,826,800	4.1899	1.134	1.127	1.148	1.127	1.168	1,605,305	1.1380	0.00%
2002-03-19	0	4.175	4.150	4.175	4.175	4.300	618,000	2,592,650	4.1952	1.134	1.127	1.134	1.134	1.168	2,275,409	1.1394	-2.91%
2002-03-18	0	4.300	4.200	4.300	4.200	4.325	671,600	2,858,050	4.2556	1.168	1.141	1.168	1.141	1.175	2,472,759	1.1558	-2.27%
2002-03-15	0	4.400	4.350	4.425	4.350	4.400	360,000	1,572,400	4.3678	1.195	1.181	1.202	1.181	1.195	1,325,481	1.1863	0.00%
2002-03-14	0	4.400	4.375	4.425	4.375	4.700	537,240	2,394,054	4.4562	1.195	1.188	1.202	1.188	1.277	1,978,060	1.2103	-6.38%
2002-03-13	0	4.700	4.650	4.725	4.700	4.725	26,000	122,350	4.7058	1.277	1.263	1.283	1.277	1.283	95,729	1.2781	-0.53%
2002-03-12	0	4.725	4.700	4.725	4.650	4.725	110,000	516,400	4.6945	1.283	1.277	1.283	1.263	1.283	405,008	1.2750	1.61%
2002-03-11	0	4.650	4.650	4.700	4.650	4.675	80,000	372,550	4.6569	1.263	1.263	1.277	1.263	1.270	294,551	1.2648	0.00%
2002-03-08	0	4.650	4.650	4.700	4.600	4.650	148,000	685,800	4.6338	1.263	1.263	1.277	1.249	1.263	544,920	1.2585	1.09%
2002-03-07	0	4.600	4.600	4.650	4.550	4.600	114,000	524,100	4.5974	1.249	1.249	1.263	1.236	1.249	419,736	1.2486	0.00%
2002-03-06	0	4.600	4.600	4.650	4.600	4.650	72,000	333,300	4.6292	1.249	1.249	1.263	1.249	1.263	265,096	1.2573	-1.08%
2002-03-05	0	4.650	4.650	4.675	4.600	4.650	82,000	378,500	4.6159	1.263	1.263	1.270	1.249	1.263	301,915	1.2537	1.64%
2002-03-04	0	4.575	4.550	4.600	4.550	4.575	32,000	145,850	4.5578	1.243	1.236	1.249	1.236	1.243	117,821	1.2379	1.10%
2002-03-01	0	4.525	4.525	4.550	4.525	4.600	58,000	263,950	4.5509	1.229	1.229	1.236	1.229	1.249	213,550	1.2360	-1.09%
2002-02-28	0	4.575	4.575	4.675	4.550	4.575	30,000	136,900	4.5633	1.243	1.243	1.270	1.236	1.243	110,457	1.2394	0.55%
2002-02-27	0	4.550	4.550	4.600	4.550	4.650	164,000	756,600	4.6134	1.236	1.236	1.249	1.236	1.263	603,830	1.2530	-1.62%
2002-02-26	0	4.625	4.625	4.700	4.625	4.750	148,000	693,300	4.6845	1.256	1.256	1.277	1.256	1.290	544,920	1.2723	-1.60%
2002-02-25	0	4.700	4.675	4.725	4.600	4.700	212,000	989,950	4.6696	1.277	1.270	1.283	1.249	1.277	780,561	1.2683	2.17%
2002-02-22	0	4.600	4.600	4.625	4.550	4.600	140,000	641,650	4.5832	1.249	1.249	1.256	1.236	1.249	515,465	1.2448	1.10%
2002-02-21	0	4.550	4.550	4.575	4.525	4.575	102,000	463,900	4.5480	1.236	1.236	1.243	1.229	1.243	375,553	1.2352	1.11%
2002-02-20	0	4.500	4.475	4.500	4.475	4.500	22,000	98,600	4.4818	1.222	1.215	1.222	1.215	1.222	81,002	1.2173	1.12%
2002-02-19	0	4.450	4.450	4.500	4.450	4.450	10,000	44,500	4.4500	1.209	1.209	1.222	1.209	1.209	36,819	1.2086	-1.11%
2002-02-18	0	4.500	4.500	-	4.500	4.500	19,600	88,080	4.4939	1.222	1.222	-	1.222	1.222	72,165	1.2205	0.00%
2002-02-15	0	4.500	4.475	4.575	4.500	4.500	4,000	18,000	4.5000	1.222	1.215	1.243	1.222	1.222	14,728	1.2222	-1.10%
2002-02-11	0	4.550	4.425	4.550	4.425	4.550	84,000	376,000	4.4762	1.236	1.202	1.236	1.202	1.236	309,279	1.2157	2.25%
2002-02-08	0	4.450	4.375	4.450	4.450	4.450	20,000	89,250	4.4625	1.209	1.188	1.209	1.209	1.209	73,638	1.2120	-0.56%
2002-02-07	0	4.475	4.350	4.475	4.350	4.475	34,400	151,580	4.4064	1.215	1.181	1.215	1.181	1.215	126,657	1.1968	0.00%
2002-02-06	0	4.475	4.400	4.475	4.475	4.475	10,000	44,750	4.4750	1.215	1.195	1.215	1.215	1.215	36,819	1.2154	0.00%
2002-02-05	0	4.475	4.400	4.475	4.350	4.500	56,000	246,350	4.3991	1.215	1.195	1.215	1.181	1.222	206,186	1.1948	-0.56%
2002-02-04	0	4.500	-	4.500	4.475	4.500	8,000	35,850	4.4813	1.222	-	1.222	1.215	1.222	29,455	1.2171	0.00%
2002-02-01	0	4.500	4.475	4.550	4.450	4.500	502,000	2,246,450	4.4750	1.222	1.215	1.236	1.209	1.222	1,848,310	1.2154	0.00%
2002-01-31	0	4.500	4.475	4.500	4.475	4.525	82,000	369,150	4.5018	1.222	1.215	1.222	1.215	1.229	301,915	1.2227	0.00%
2002-01-30	0	4.500	4.475	4.525	4.475	4.500	60,000	269,500	4.4917	1.222	1.215	1.229	1.215	1.222	220,914	1.2199	-0.55%
2002-01-29	0	4.525	4.475	4.550	4.475	4.525	92,000	413,500	4.4946	1.229	1.215	1.236	1.215	1.229	338,734	1.2207	1.69%
2002-01-28	0	4.450	4.450	4.525	4.450	4.450	100,000	445,000	4.4500	1.209	1.209	1.229	1.209	1.209	368,189	1.2086	0.56%
2002-01-25	0	4.425	4.425	4.500	4.425	4.450	14,000	62,050	4.4321	1.202	1.202	1.222	1.202	1.209	51,546	1.2038	0.00%
2002-01-24	0	4.425	4.425	4.475	4.425	4.425	56,000	247,800	4.4250	1.202	1.202	1.215	1.202	1.202	206,186	1.2018	0.00%
2002-01-23	0	4.425	4.425	4.500	4.425	4.425	10,000	44,250	4.4250	1.202	1.202	1.222	1.202	1.202	36,819	1.2018	0.57%
2002-01-22	0	4.400	4.350	4.450	4.400	4.450	12,000	52,900	4.4083	1.195	1.181	1.209	1.195	1.209	44,183	1.1973	-1.12%
2002-01-21	0	4.450	4.450	4.475	4.400	4.475	82,000	364,700	4.4476	1.209	1.209	1.215	1.195	1.215	301,915	1.2080	0.00%
2002-01-18	0	4.450	4.450	4.475	4.450	4.450	64,000	284,800	4.4500	1.209	1.209	1.215	1.209	1.209	235,641	1.2086	0.00%
2002-01-17	0	4.450	4.400	4.450	4.450	4.450	10,000	44,500	4.4500	1.209	1.195	1.209	1.209	1.209	36,819	1.2086	0.00%
2002-01-16	0	4.450	4.400	4.500	4.450	4.450	10,000	44,500	4.4500	1.209	1.195	1.222	1.209	1.209	36,819	1.2086	-1.11%
2002-01-15	0	4.500	4.350	4.525	4.500	4.500	60,000	270,000	4.5000	1.222	1.181	1.229	1.222	1.222	220,914	1.2222	2.27%
2002-01-14	0	4.400	4.400	4.600	4.400	4.400	36,000	158,400	4.4000	1.195	1.195	1.249	1.195	1.195	132,548	1.1950	-0.56%
2002-01-11	0	4.425	4.425	4.450	4.400	4.425	136,000	598,950	4.4040	1.202	1.202	1.209	1.195	1.202	500,737	1.1961	0.57%
2002-01-10	0	4.400	4.375	4.400	4.400	4.450	42,000	185,300	4.4119	1.195	1.188	1.195	1.195	1.209	154,639	1.1983	-2.22%
2002-01-09	0	4.500	4.350	4.500	4.525	4.525	6,000	27,150	4.5250	1.222	1.181	1.222	1.229	1.229	22,091	1.2290	-0.55%
2002-01-08	0	4.525	4.525	4.575	4.525	4.600	70,000	319,650	4.5664	1.229	1.229	1.243	1.229	1.249	257,732	1.2402	-0.55%
2002-01-07	0	4.550	4.500	4.600	4.500	4.600	106,580	486,381	4.5635	1.236	1.222	1.249	1.222	1.249	392,416	1.2395	1.11%
2002-01-04	0	4.500	4.500	4.525	4.400	4.500	128,000	570,500	4.4570	1.222	1.222	1.229	1.195	1.222	471,282	1.2105	2.86%
2002-01-03	0	4.375	4.325	4.400	4.350	4.450	54,000	235,900	4.3685	1.188	1.175	1.195	1.181	1.209	198,822	1.1865	0.00%
2002-01-02	0	4.375	4.300	4.450	4.350	4.375	22,000	95,850	4.3568	1.188	1.168	1.209	1.181	1.188	81,002	1.1833	0.57%
2001-12-31	0	4.350	4.275	4.350	4.350	4.350	4,000	17,400	4.3500	1.181	1.161	1.181	1.181	1.181	14,728	1.1815	1.16%
2001-12-28	0	4.300	4.300	4.325	4.275	4.275	21,000	89,600	4.2667	1.168	1.168	1.175	1.161	1.161	77,320	1.1588	1.18%
2001-12-27	0	4.250	4.250	4.350	-	-	0	0	-	1.154	1.154	1.181	-	-	0	-	1.19%
2001-12-24	0	4.200	4.200	-	4.200	4.200	70,000	294,000	4.2000	1.141	1.141	-	1.141	1.141	257,732	1.1407	-1.18%
2001-12-21	0	4.250	4.200	4.250	4.250	4.350	78,000	333,850	4.2801	1.154	1.141	1.154	1.154	1.181	287,188	1.1625	-2.30%
2001-12-20	0	4.350	4.300	4.425	4.350	4.350	16,000	69,600	4.3500	1.181	1.168	1.202	1.181	1.181	58,910	1.1815	1.16%
2001-12-19	0	4.300	4.300	4.400	4.300	4.300	39,160	168,272	4.2970	1.168	1.168	1.195	1.168	1.168	144,183	1.1671	-1.15%
2001-12-18	0	4.350	4.250	4.450	4.350	4.350	20,000	87,000	4.3500	1.181	1.154	1.209	1.181	1.181	73,638	1.1815	0.00%
2001-12-17	0	4.350	4.300	4.400	4.350	4.375	62,000	270,800	4.3677	1.181	1.168	1.195	1.181	1.188	228,277	1.1863	0.00%
2001-12-14	0	4.350	4.250	4.350	4.300	4.350	24,000	103,900	4.3292	1.181	1.154	1.181	1.168	1.181	88,365	1.1758	0.00%
2001-12-13	0	4.350	4.350	4.400	-	-	0	0	-	1.181	1.181	1.195	-	-	0	-	0.00%
2001-12-12	0	4.350	4.325	4.400	4.350	4.350	30,000	130,500	4.3500	1.181	1.175	1.195	1.181	1.181	110,457	1.1815	1.16%
2001-12-11	0	4.300	4.300	4.400	4.300	4.400	64,000	280,000	4.3750	1.168	1.168	1.195	1.168	1.195	235,641	1.1882	-2.27%
2001-12-10	0	4.400	4.325	4.400	4.325	4.400	88,000	385,850	4.3847	1.195	1.175	1.195	1.175	1.195	324,006	1.1909	0.00%
2001-12-07	0	4.400	4.300	4.400	4.400	4.400	10,000	44,000	4.4000	1.195	1.168	1.195	1.195	1.195	36,819	1.1950	0.00%
2001-12-06	0	4.400	4.400	4.425	4.300	4.400	123,880	540,534	4.3634	1.195	1.195	1.202	1.168	1.195	456,113	1.1851	2.33%
2001-12-05	0	4.300	4.250	4.325	4.250	4.325	88,000	377,850	4.2938	1.168	1.154	1.175	1.154	1.175	324,006	1.1662	1.18%
2001-12-04	0	4.250	4.250	4.300	4.250	4.250	40,000	170,000	4.2500	1.154	1.154	1.168	1.154	1.154	147,276	1.1543	1.19%
2001-12-03	0	4.200	4.200	4.225	4.200	4.300	144,000	606,500	4.2118	1.141	1.141	1.148	1.141	1.168	530,192	1.1439	0.00%
2001-11-30	0	4.200	4.150	4.200	4.200	4.250	30,000	127,000	4.2333	1.141	1.127	1.141	1.141	1.154	110,457	1.1498	0.60%
2001-11-29	0	4.175	4.175	4.200	4.150	4.200	64,000	266,050	4.1570	1.134	1.134	1.141	1.127	1.141	235,641	1.1290	-0.60%
2001-11-28	0	4.200	4.175	4.300	4.200	4.200	40,000	168,000	4.2000	1.141	1.134	1.168	1.141	1.141	147,276	1.1407	0.00%
2001-11-27	0	4.200	4.200	4.300	4.200	4.200	30,000	126,000	4.2000	1.141	1.141	1.168	1.141	1.141	110,457	1.1407	-1.18%
2001-11-26	0	4.250	4.200	4.300	4.150	4.300	64,580	273,835	4.2402	1.154	1.141	1.168	1.127	1.168	237,777	1.1516	2.41%
2001-11-23	0	4.150	4.150	4.250	4.150	4.200	116,000	484,400	4.1759	1.127	1.127	1.154	1.127	1.141	427,099	1.1342	0.00%
2001-11-22	0	4.150	4.150	4.175	4.150	4.200	62,000	259,900	4.1919	1.127	1.127	1.134	1.127	1.141	228,277	1.1385	-1.19%
2001-11-21	0	4.200	4.150	4.250	-	-	4,000	17,000	4.2500	1.141	1.127	1.154	-	-	14,728	1.1543	0.00%
2001-11-20	0	4.200	4.175	4.300	4.200	4.300	18,000	76,000	4.2222	1.141	1.134	1.168	1.141	1.168	66,274	1.1468	-1.18%
2001-11-19	0	4.250	4.275	4.325	4.200	4.275	162,000	682,850	4.2151	1.154	1.161	1.175	1.141	1.161	596,466	1.1448	1.80%
2001-11-16	0	4.175	4.175	4.200	4.175	4.200	100,580	421,770	4.1934	1.134	1.134	1.141	1.134	1.141	370,325	1.1389	0.60%
2001-11-15	0	4.150	4.100	4.150	4.075	4.150	116,000	476,400	4.1069	1.127	1.114	1.127	1.107	1.127	427,099	1.1154	0.61%
2001-11-14	0	4.125	4.100	4.150	4.100	4.125	94,000	385,950	4.1059	1.120	1.114	1.127	1.114	1.120	346,098	1.1151	1.23%
2001-11-13	0	4.075	4.050	4.125	4.025	4.150	60,000	245,250	4.0875	1.107	1.100	1.120	1.093	1.127	220,914	1.1102	0.62%
2001-11-12	0	4.050	4.025	4.075	4.050	4.100	70,000	283,600	4.0514	1.100	1.093	1.107	1.100	1.114	257,732	1.1004	0.62%
2001-11-09	0	4.025	4.025	4.075	4.000	4.050	72,000	290,050	4.0285	1.093	1.093	1.107	1.086	1.100	265,096	1.0941	0.63%
2001-11-08	0	4.000	4.000	4.100	4.000	4.000	202,000	808,000	4.0000	1.086	1.086	1.114	1.086	1.086	743,742	1.0864	0.00%
2001-11-07	0	4.000	3.950	4.000	4.000	4.000	2,000	8,000	4.0000	1.086	1.073	1.086	1.086	1.086	7,364	1.0864	0.00%
2001-11-06	0	4.000	3.925	4.000	3.975	4.000	112,000	447,250	3.9933	1.086	1.066	1.086	1.080	1.086	412,372	1.0846	0.00%
2001-11-05	0	4.000	3.975	4.000	3.975	4.000	100,000	399,250	3.9925	1.086	1.080	1.086	1.080	1.086	368,189	1.0844	0.00%
2001-11-02	0	4.000	3.975	4.000	3.975	4.025	90,000	360,000	4.0000	1.086	1.080	1.086	1.080	1.093	331,370	1.0864	-0.62%
2001-11-01	0	4.025	3.975	4.025	4.025	4.050	12,000	48,350	4.0292	1.093	1.080	1.093	1.093	1.100	44,183	1.0943	-1.23%
2001-10-31	0	4.075	4.000	4.125	4.075	4.075	10,000	40,750	4.0750	1.107	1.086	1.120	1.107	1.107	36,819	1.1068	1.87%
2001-10-30	0	4.000	4.000	4.075	4.000	4.000	2,000	8,000	4.0000	1.086	1.086	1.107	1.086	1.086	7,364	1.0864	-0.62%
2001-10-29	0	4.025	3.975	4.100	-	-	0	0	-	1.093	1.080	1.114	-	-	0	-	0.00%
2001-10-26	0	4.025	3.975	4.025	3.950	4.025	34,000	136,450	4.0132	1.093	1.080	1.093	1.073	1.093	125,184	1.0900	0.63%
2001-10-24	0	4.000	3.975	4.000	3.950	4.000	24,000	95,400	3.9750	1.086	1.080	1.086	1.073	1.086	88,365	1.0796	0.00%
2001-10-23	0	4.000	3.950	4.025	3.950	4.025	44,660	178,591	3.9989	1.086	1.073	1.093	1.073	1.093	164,433	1.0861	0.00%
2001-10-22	0	4.000	3.950	4.000	3.950	4.000	18,000	71,300	3.9611	1.086	1.073	1.086	1.073	1.086	66,274	1.0758	0.00%
2001-10-19	0	4.000	3.925	4.025	3.950	4.000	52,000	207,250	3.9856	1.086	1.066	1.093	1.073	1.086	191,458	1.0825	0.00%
2001-10-18	0	4.000	3.925	4.000	3.950	4.000	38,000	150,550	3.9618	1.086	1.066	1.086	1.073	1.086	139,912	1.0760	0.00%
2001-10-17	0	4.000	4.000	4.050	4.000	4.000	46,000	184,000	4.0000	1.086	1.086	1.100	1.086	1.086	169,367	1.0864	0.00%
2001-10-16	0	4.000	3.975	4.000	4.000	4.000	20,000	80,000	4.0000	1.086	1.080	1.086	1.086	1.086	73,638	1.0864	0.00%
2001-10-15	0	4.000	3.900	4.050	4.000	4.000	4,000	16,000	4.0000	1.086	1.059	1.100	1.086	1.086	14,728	1.0864	0.00%
2001-10-12	0	4.000	3.900	4.000	3.900	4.050	22,000	87,200	3.9636	1.086	1.059	1.086	1.059	1.100	81,002	1.0765	-1.23%
2001-10-11	0	4.050	4.025	4.100	4.050	4.050	60,000	243,000	4.0500	1.100	1.093	1.114	1.100	1.100	220,914	1.1000	1.25%
2001-10-10	0	4.000	3.975	4.050	3.975	4.100	26,000	104,350	4.0135	1.086	1.080	1.100	1.080	1.114	95,729	1.0901	0.00%
2001-10-09	0	4.000	4.000	4.025	3.975	4.025	150,000	600,650	4.0043	1.086	1.086	1.093	1.080	1.093	552,284	1.0876	1.27%
2001-10-08	0	3.950	3.950	4.025	3.925	3.975	30,000	118,550	3.9517	1.073	1.073	1.093	1.066	1.080	110,457	1.0733	-1.86%
2001-10-05	0	4.025	3.975	4.025	4.025	4.025	10,000	40,250	4.0250	1.093	1.080	1.093	1.093	1.093	36,819	1.0932	0.00%
2001-10-04	0	4.025	4.025	4.050	4.000	4.050	70,000	282,000	4.0286	1.093	1.093	1.100	1.086	1.100	257,732	1.0942	2.55%
2001-10-03	0	3.925	3.925	4.050	3.925	4.050	162,000	644,950	3.9812	1.066	1.066	1.100	1.066	1.100	596,466	1.0813	-0.63%
2001-09-28	0	3.950	3.875	3.950	3.900	3.975	160,000	625,150	3.9072	1.073	1.052	1.073	1.059	1.080	589,103	1.0612	1.28%
2001-09-27	0	3.900	3.875	3.900	3.875	3.900	98,000	380,950	3.8872	1.059	1.052	1.059	1.052	1.059	360,825	1.0558	0.00%
2001-09-26	0	3.900	3.875	3.900	3.875	3.950	728,000	2,843,000	3.9052	1.059	1.052	1.059	1.052	1.073	2,680,417	1.0607	-1.27%
2001-09-25	0	3.950	3.850	3.950	3.900	3.975	20,000	78,650	3.9325	1.073	1.046	1.073	1.059	1.080	73,638	1.0681	1.28%
2001-09-24	0	3.900	3.875	3.900	3.800	3.900	62,000	238,800	3.8516	1.059	1.052	1.059	1.032	1.059	228,277	1.0461	0.00%
2001-09-21	0	3.900	3.775	3.900	3.775	3.900	76,000	291,250	3.8322	1.059	1.025	1.059	1.025	1.059	279,824	1.0408	-1.89%
2001-09-20	0	3.975	3.825	3.975	3.875	3.975	92,000	359,400	3.9065	1.080	1.039	1.080	1.052	1.080	338,734	1.0610	-0.63%
2001-09-19	0	4.000	3.950	4.000	3.900	4.025	50,000	198,000	3.9600	1.086	1.073	1.086	1.059	1.093	184,095	1.0755	0.00%
2001-09-18	0	4.000	3.875	4.000	3.850	4.075	66,000	261,850	3.9674	1.086	1.052	1.086	1.046	1.107	243,005	1.0776	0.00%
2001-09-17	0	4.000	3.975	4.000	3.825	4.075	158,000	625,550	3.9592	1.086	1.080	1.086	1.039	1.107	581,739	1.0753	-2.44%
2001-09-14	0	4.100	4.000	4.100	4.000	4.150	18,000	73,200	4.0667	1.114	1.086	1.114	1.086	1.127	66,274	1.1045	0.00%
2001-09-13	0	4.100	4.100	4.125	4.025	4.175	32,000	130,250	4.0703	1.114	1.114	1.120	1.093	1.134	117,821	1.1055	0.00%
2001-09-12	0	4.100	3.925	4.100	3.925	4.300	100,000	405,700	4.0570	1.114	1.066	1.114	1.066	1.168	368,189	1.1019	-6.29%
2001-09-11	0	4.375	4.250	4.400	4.375	4.500	16,000	71,250	4.4531	1.188	1.154	1.195	1.188	1.222	58,910	1.2095	1.74%
2001-09-10	0	4.300	4.225	4.375	4.300	4.400	10,000	43,400	4.3400	1.168	1.148	1.188	1.168	1.195	36,819	1.1787	-2.27%
2001-09-07	0	4.400	4.275	4.400	4.400	4.400	20,000	88,000	4.4000	1.195	1.161	1.195	1.195	1.195	73,638	1.1950	0.00%
2001-09-06	0	4.400	4.275	4.400	4.300	4.450	48,000	208,900	4.3521	1.195	1.161	1.195	1.168	1.209	176,731	1.1820	1.15%
2001-09-05	0	4.450	4.450	4.600	4.450	4.550	24,000	108,000	4.5000	1.181	1.181	1.221	1.181	1.208	90,397	1.1947	-2.20%
2001-09-04	0	4.550	4.475	4.550	4.500	4.550	88,000	398,300	4.5261	1.208	1.188	1.208	1.195	1.208	331,455	1.2017	2.25%
2001-09-03	0	4.450	4.450	4.550	4.450	4.575	40,000	181,200	4.5300	1.181	1.181	1.208	1.181	1.215	150,661	1.2027	-2.20%
2001-08-31	0	4.550	4.525	4.550	4.550	4.550	40,000	182,000	4.5500	1.208	1.201	1.208	1.208	1.208	150,661	1.2080	0.00%
2001-08-30	0	4.550	4.550	4.600	4.550	4.550	56,000	254,800	4.5500	1.208	1.208	1.221	1.208	1.208	210,926	1.2080	0.00%
2001-08-29	0	4.550	4.500	4.550	4.525	4.550	34,000	153,950	4.5279	1.208	1.195	1.208	1.201	1.208	128,062	1.2022	0.00%
2001-08-28	0	4.550	4.550	4.650	4.550	4.550	10,000	45,500	4.5500	1.208	1.208	1.235	1.208	1.208	37,665	1.2080	0.00%
2001-08-27	0	4.550	4.525	4.600	4.550	4.550	66,000	300,300	4.5500	1.208	1.201	1.221	1.208	1.208	248,591	1.2080	0.00%
2001-08-24	0	4.550	4.550	4.650	4.500	4.550	42,000	190,750	4.5417	1.208	1.208	1.235	1.195	1.208	158,194	1.2058	0.00%
2001-08-23	0	4.550	4.550	4.650	4.550	4.675	48,000	221,500	4.6146	1.208	1.208	1.235	1.208	1.241	180,794	1.2252	0.00%
2001-08-22	0	4.550	4.525	4.550	4.550	4.575	82,000	373,850	4.5591	1.208	1.201	1.208	1.208	1.215	308,856	1.2104	0.00%
2001-08-21	0	4.550	4.525	4.550	4.450	4.575	178,280	803,160	4.5050	1.208	1.201	1.208	1.181	1.215	671,498	1.1961	0.00%
2001-08-20	0	4.550	4.450	4.600	4.500	4.550	120,000	540,500	4.5042	1.208	1.181	1.221	1.195	1.208	451,984	1.1958	-1.09%
2001-08-17	0	4.600	4.600	4.700	4.600	4.750	348,000	1,617,900	4.6491	1.221	1.221	1.248	1.221	1.261	1,310,754	1.2343	-4.66%
2001-08-16	0	4.825	4.775	4.825	4.800	4.950	82,000	396,700	4.8378	1.281	1.268	1.281	1.274	1.314	308,856	1.2844	-3.50%
2001-08-15	0	5.000	4.925	5.000	4.925	5.000	170,000	841,450	4.9497	1.327	1.308	1.327	1.308	1.327	640,311	1.3141	1.01%
2001-08-14	0	4.950	4.950	4.975	4.900	4.950	58,000	286,700	4.9431	1.314	1.314	1.321	1.301	1.314	218,459	1.3124	0.51%
2001-08-13	0	4.925	4.875	4.925	4.900	4.950	24,000	117,550	4.8979	1.308	1.294	1.308	1.301	1.314	90,397	1.3004	-0.51%
2001-08-10	0	4.950	4.850	4.950	4.900	4.950	20,000	98,100	4.9050	1.314	1.288	1.314	1.301	1.314	75,331	1.3023	1.02%
2001-08-09	0	4.900	4.850	4.950	4.850	4.950	80,000	392,700	4.9088	1.301	1.288	1.314	1.288	1.314	301,323	1.3033	-2.00%
2001-08-08	0	5.000	4.850	5.000	4.875	5.000	42,000	205,000	4.8810	1.327	1.288	1.327	1.294	1.327	158,194	1.2959	2.04%
2001-08-07	0	4.900	4.800	4.925	4.900	4.900	50,000	245,000	4.9000	1.301	1.274	1.308	1.301	1.301	188,327	1.3009	0.00%
2001-08-06	0	4.900	4.900	4.925	4.900	4.950	70,000	345,250	4.9321	1.301	1.301	1.308	1.301	1.314	263,657	1.3095	-1.51%
2001-08-03	0	4.975	4.925	5.000	4.975	5.000	42,000	209,350	4.9845	1.321	1.308	1.327	1.321	1.327	158,194	1.3234	-0.50%
2001-08-02	0	5.000	4.975	5.050	4.950	5.000	72,000	358,950	4.9854	1.327	1.321	1.341	1.314	1.327	271,190	1.3236	1.52%
2001-08-01	0	4.925	4.925	5.000	4.900	4.950	38,000	187,700	4.9395	1.308	1.308	1.327	1.301	1.314	143,128	1.3114	-0.51%
2001-07-31	0	4.950	4.900	5.000	4.950	4.950	6,000	29,700	4.9500	1.314	1.301	1.327	1.314	1.314	22,599	1.3142	1.02%
2001-07-30	0	4.900	4.850	4.900	4.850	4.900	14,000	68,500	4.8929	1.301	1.288	1.301	1.288	1.301	52,731	1.2990	0.00%
2001-07-27	0	4.900	4.850	4.900	4.900	4.900	6,000	29,400	4.9000	1.301	1.288	1.301	1.301	1.301	22,599	1.3009	0.51%
2001-07-26	0	4.875	4.875	4.925	4.875	4.900	22,000	107,700	4.8955	1.294	1.294	1.308	1.294	1.301	82,864	1.2997	-0.51%
2001-07-24	0	4.900	4.850	4.925	4.850	4.900	50,000	244,700	4.8940	1.301	1.288	1.308	1.288	1.301	188,327	1.2993	-0.51%
2001-07-23	0	4.925	4.875	4.925	4.850	4.925	34,000	166,350	4.8926	1.308	1.294	1.308	1.288	1.308	128,062	1.2990	0.51%
2001-07-20	0	4.900	4.850	4.950	4.850	4.900	38,000	185,600	4.8842	1.301	1.288	1.314	1.288	1.301	143,128	1.2967	0.00%
2001-07-19	0	4.900	4.850	4.900	4.900	4.900	24,000	117,600	4.9000	1.301	1.288	1.301	1.301	1.301	90,397	1.3009	0.00%
2001-07-18	0	4.900	4.900	4.950	4.900	4.975	52,000	255,200	4.9077	1.301	1.301	1.314	1.301	1.321	195,860	1.3030	-1.51%
2001-07-17	0	4.975	4.925	4.975	4.950	5.000	34,000	168,500	4.9559	1.321	1.308	1.321	1.314	1.327	128,062	1.3158	-0.50%
2001-07-16	0	5.000	4.950	5.050	4.975	5.000	12,000	59,750	4.9792	1.327	1.314	1.341	1.321	1.327	45,198	1.3219	0.00%
2001-07-13	0	5.000	4.950	5.000	5.000	5.000	14,000	70,000	5.0000	1.327	1.314	1.327	1.327	1.327	52,731	1.3275	0.00%
2001-07-12	0	5.000	4.925	5.000	5.000	5.000	6,000	30,000	5.0000	1.327	1.308	1.327	1.327	1.327	22,599	1.3275	2.04%
2001-07-11	0	4.900	4.900	4.975	4.900	5.000	56,000	276,450	4.9366	1.301	1.301	1.321	1.301	1.327	210,926	1.3107	-2.00%
2001-07-10	0	5.000	4.950	5.050	4.900	5.000	26,000	129,000	4.9615	1.327	1.314	1.341	1.301	1.327	97,930	1.3173	1.01%
2001-07-09	0	4.950	4.950	5.000	4.900	4.950	30,000	148,200	4.9400	1.314	1.314	1.327	1.301	1.314	112,996	1.3116	-2.94%
2001-07-05	0	5.100	5.000	5.100	5.000	5.100	32,000	161,700	5.0531	1.354	1.327	1.354	1.327	1.354	120,529	1.3416	0.99%
2001-07-04	0	5.050	5.050	5.100	5.050	5.100	30,000	151,800	5.0600	1.341	1.341	1.354	1.341	1.354	112,996	1.3434	-0.98%
2001-07-03	0	5.100	5.050	5.100	5.050	5.100	60,000	303,900	5.0650	1.354	1.341	1.354	1.341	1.354	225,992	1.3447	0.99%
2001-06-29	0	5.050	5.000	5.050	5.000	5.100	144,000	726,100	5.0424	1.341	1.327	1.341	1.327	1.354	542,381	1.3387	1.00%
2001-06-28	0	5.000	5.000	5.050	5.000	5.050	64,000	321,700	5.0266	1.327	1.327	1.341	1.327	1.341	241,058	1.3345	-0.99%
2001-06-27	0	5.050	5.050	5.100	5.050	5.100	46,000	232,800	5.0609	1.341	1.341	1.354	1.341	1.354	173,261	1.3436	0.00%
2001-06-26	0	5.050	5.050	5.100	5.000	5.100	84,000	425,400	5.0643	1.341	1.341	1.354	1.327	1.354	316,389	1.3445	0.00%
2001-06-22	0	5.050	5.050	5.100	5.000	5.150	204,000	1,033,100	5.0642	1.341	1.341	1.354	1.327	1.367	768,373	1.3445	0.00%
2001-06-21	0	5.050	5.000	5.050	5.000	5.050	92,000	463,000	5.0326	1.341	1.327	1.341	1.327	1.341	346,521	1.3361	1.00%
2001-06-20	0	5.000	5.000	5.050	4.950	4.975	68,800	342,090	4.9722	1.327	1.327	1.341	1.314	1.321	259,137	1.3201	-0.99%
2001-06-19	0	5.050	5.000	5.050	5.000	5.050	158,000	792,500	5.0158	1.341	1.327	1.341	1.327	1.341	595,112	1.3317	1.00%
2001-06-18	0	5.000	4.975	5.050	5.000	5.000	26,000	130,000	5.0000	1.327	1.321	1.341	1.327	1.327	97,930	1.3275	0.00%
2001-06-15	0	5.000	5.000	5.100	4.950	5.000	86,000	429,000	4.9884	1.327	1.327	1.354	1.314	1.327	323,922	1.3244	-0.99%
2001-06-14	0	5.050	4.975	5.050	5.050	5.150	76,000	386,100	5.0803	1.341	1.321	1.341	1.341	1.367	286,257	1.3488	-1.94%
2001-06-13	0	5.150	5.150	5.200	5.100	5.150	186,000	957,400	5.1473	1.367	1.367	1.381	1.354	1.367	700,575	1.3666	0.00%
2001-06-12	0	5.150	5.100	5.150	5.100	5.200	92,660	477,200	5.1500	1.367	1.354	1.367	1.354	1.381	349,007	1.3673	0.00%
2001-06-11	0	5.150	5.150	5.200	5.150	5.250	62,000	321,800	5.1903	1.367	1.367	1.381	1.367	1.394	233,525	1.3780	-0.96%
2001-06-08	0	5.200	5.150	5.200	5.150	5.200	274,000	1,418,500	5.1770	1.381	1.367	1.381	1.367	1.381	1,032,030	1.3745	0.97%
2001-06-07	0	5.150	5.100	5.150	5.100	5.150	82,000	421,700	5.1427	1.367	1.354	1.367	1.354	1.367	308,856	1.3654	0.98%
2001-06-06	0	5.100	5.050	5.150	5.100	5.150	238,000	1,219,800	5.1252	1.354	1.341	1.367	1.354	1.367	896,435	1.3607	0.00%
2001-06-05	0	5.100	5.100	5.150	5.100	5.150	230,000	1,173,500	5.1022	1.354	1.354	1.367	1.354	1.367	866,303	1.3546	0.99%
2001-06-04	0	5.050	5.050	5.100	5.050	5.100	291,600	1,482,840	5.0852	1.341	1.341	1.354	1.341	1.354	1,098,321	1.3501	0.00%
2001-06-01	0	5.050	5.000	5.050	5.000	5.100	434,000	2,202,400	5.0747	1.341	1.327	1.341	1.327	1.354	1,634,675	1.3473	-0.98%
2001-05-31	0	5.100	5.050	5.100	5.100	5.150	450,000	2,301,300	5.1140	1.354	1.341	1.354	1.354	1.367	1,694,940	1.3577	0.00%
2001-05-30	0	5.100	5.100	5.150	5.050	5.100	706,580	3,585,742	5.0748	1.354	1.354	1.367	1.341	1.354	2,661,357	1.3473	0.99%
2001-05-29	0	5.050	5.000	5.050	5.000	5.050	138,000	696,200	5.0449	1.341	1.327	1.341	1.327	1.341	519,782	1.3394	0.00%
2001-05-28	0	5.050	5.000	5.100	5.000	5.050	364,000	1,830,800	5.0297	1.341	1.327	1.354	1.327	1.341	1,371,018	1.3354	1.51%
2001-05-25	0	4.975	4.975	5.000	4.950	5.050	494,239	2,465,759	4.9890	1.321	1.321	1.327	1.314	1.341	1,861,568	1.3246	0.51%
2001-05-24	0	4.950	4.925	4.950	4.950	5.000	386,000	1,919,900	4.9738	1.314	1.308	1.314	1.314	1.327	1,453,882	1.3205	1.02%
2001-05-23	0	4.900	4.900	4.925	4.875	4.950	866,000	4,250,950	4.9087	1.301	1.301	1.308	1.294	1.314	3,261,818	1.3032	0.00%
2001-05-22	0	4.900	4.850	4.900	4.875	4.900	382,000	1,866,300	4.8856	1.301	1.288	1.301	1.294	1.301	1,438,816	1.2971	1.03%
2001-05-21	0	4.850	4.850	4.900	4.850	4.925	473,920	2,321,666	4.8989	1.288	1.288	1.301	1.288	1.308	1,785,035	1.3006	-1.02%
2001-05-18	0	4.900	4.875	4.900	4.900	4.925	291,300	1,428,425	4.9036	1.301	1.294	1.301	1.301	1.308	1,097,191	1.3019	0.00%
2001-05-17	0	4.900	4.875	4.950	4.875	4.900	615,200	3,010,960	4.8943	1.301	1.294	1.314	1.294	1.301	2,317,171	1.2994	0.51%
2001-05-16	0	4.875	4.875	4.900	4.875	4.900	208,250	1,017,394	4.8854	1.294	1.294	1.301	1.294	1.301	784,381	1.2971	0.00%
2001-05-15	0	4.875	4.850	4.900	4.875	4.900	162,000	790,800	4.8815	1.294	1.288	1.301	1.294	1.301	610,178	1.2960	0.00%
2001-05-14	0	4.875	4.875	4.900	4.850	4.925	104,000	508,800	4.8923	1.294	1.294	1.301	1.288	1.308	391,719	1.2989	-1.02%
2001-05-11	0	4.925	4.900	4.950	4.925	4.950	166,000	818,050	4.9280	1.308	1.301	1.314	1.308	1.314	625,244	1.3084	-0.51%
2001-05-10	0	4.950	4.900	4.950	4.900	4.975	128,000	630,500	4.9258	1.314	1.301	1.314	1.301	1.321	482,116	1.3078	0.00%
2001-05-09	0	4.950	4.950	4.975	4.900	5.000	844,000	4,183,300	4.9565	1.314	1.314	1.321	1.301	1.327	3,178,954	1.3159	1.02%
2001-05-08	0	4.900	4.875	4.900	4.875	4.900	344,000	1,677,600	4.8767	1.301	1.294	1.301	1.294	1.301	1,295,687	1.2948	0.51%
2001-05-07	0	4.875	4.875	4.950	4.850	4.900	368,000	1,801,750	4.8961	1.294	1.294	1.314	1.288	1.301	1,386,084	1.2999	-0.51%
2001-05-04	0	4.900	4.875	4.925	4.900	4.950	120,000	588,500	4.9042	1.301	1.294	1.308	1.301	1.314	451,984	1.3020	-0.51%
2001-05-03	0	4.925	4.925	4.950	4.925	5.050	196,000	972,700	4.9628	1.308	1.308	1.314	1.308	1.341	738,240	1.3176	-1.50%
2001-05-02	0	5.000	4.975	5.000	4.975	5.000	256,000	1,276,650	4.9869	1.327	1.321	1.327	1.321	1.327	964,232	1.3240	0.50%
2001-04-27	0	4.975	4.950	4.975	4.925	4.975	96,000	474,300	4.9406	1.321	1.314	1.321	1.308	1.321	361,587	1.3117	0.51%
2001-04-26	0	4.950	4.950	4.975	4.925	5.000	330,000	1,635,100	4.9548	1.314	1.314	1.321	1.308	1.327	1,242,956	1.3155	-1.98%
2001-04-25	0	5.050	5.000	5.050	5.050	5.350	700,000	3,654,900	5.2213	1.341	1.327	1.341	1.341	1.420	2,636,573	1.3862	-3.81%
2001-04-24	0	5.250	5.200	5.300	4.950	5.350	686,000	3,550,100	5.1751	1.394	1.381	1.407	1.314	1.420	2,583,842	1.3740	5.53%
2001-04-23	0	4.975	4.975	5.000	4.925	5.000	424,000	2,109,400	4.9750	1.321	1.321	1.327	1.308	1.327	1,597,010	1.3208	0.00%
2001-04-20	0	4.975	4.950	5.000	4.925	4.975	94,000	465,850	4.9559	1.321	1.314	1.327	1.308	1.321	354,054	1.3158	0.51%
2001-04-19	0	4.950	4.925	4.950	4.900	5.000	414,000	2,049,800	4.9512	1.314	1.308	1.314	1.301	1.327	1,559,345	1.3145	0.51%
2001-04-18	0	4.925	4.900	4.925	4.900	5.000	156,000	771,600	4.9462	1.308	1.301	1.308	1.301	1.327	587,579	1.3132	-0.51%
2001-04-17	0	4.950	4.925	4.975	4.900	5.000	242,000	1,192,500	4.9277	1.314	1.308	1.321	1.301	1.327	911,501	1.3083	0.00%
2001-04-12	0	4.950	4.900	4.950	4.825	5.000	164,000	808,800	4.9317	1.314	1.301	1.314	1.281	1.327	617,711	1.3093	3.12%
2001-04-11	0	4.800	4.700	4.800	4.700	4.800	24,000	114,800	4.7833	1.274	1.248	1.274	1.248	1.274	90,397	1.2700	1.27%
2001-04-10	0	4.950	4.950	4.975	4.825	4.950	70,000	345,350	4.9336	1.258	1.258	1.265	1.227	1.258	275,338	1.2543	2.06%
2001-04-09	0	4.850	4.850	4.900	4.775	4.850	162,000	781,450	4.8238	1.233	1.233	1.246	1.214	1.233	637,212	1.2264	-0.51%
2001-04-06	0	4.875	4.850	4.925	4.850	4.925	86,000	418,650	4.8680	1.239	1.233	1.252	1.233	1.252	338,273	1.2376	1.56%
2001-04-04	0	4.800	4.800	4.875	4.800	4.825	58,000	278,950	4.8095	1.220	1.220	1.239	1.220	1.227	228,137	1.2227	-2.04%
2001-04-03	0	4.900	4.900	4.925	4.900	4.925	90,000	442,000	4.9111	1.246	1.246	1.252	1.246	1.252	354,006	1.2486	-1.01%
2001-04-02	0	4.950	4.900	4.950	4.850	4.950	20,000	97,850	4.8925	1.258	1.246	1.258	1.233	1.258	78,668	1.2438	0.00%
2001-03-30	0	4.950	4.925	4.975	4.950	4.950	14,000	69,300	4.9500	1.258	1.252	1.265	1.258	1.258	55,068	1.2585	0.00%
2001-03-29	0	4.950	4.925	4.950	4.900	4.950	106,000	521,700	4.9217	1.258	1.252	1.258	1.246	1.258	416,941	1.2513	-1.00%
2001-03-28	0	5.000	4.975	5.000	4.950	5.000	146,000	728,600	4.9904	1.271	1.265	1.271	1.258	1.271	574,277	1.2687	1.01%
2001-03-27	0	4.950	4.925	4.950	4.925	4.950	120,000	593,950	4.9496	1.258	1.252	1.258	1.252	1.258	472,009	1.2583	-0.50%
2001-03-26	0	4.975	4.950	5.000	4.950	5.000	134,000	663,900	4.9545	1.265	1.258	1.271	1.258	1.271	527,076	1.2596	1.53%
2001-03-23	0	4.900	4.900	4.925	4.875	4.900	66,000	322,100	4.8803	1.246	1.246	1.252	1.239	1.246	259,605	1.2407	1.55%
2001-03-22	0	4.825	4.825	4.850	4.825	4.900	222,000	1,081,000	4.8694	1.227	1.227	1.233	1.227	1.246	873,216	1.2380	-3.50%
2001-03-21	0	5.000	4.900	5.000	4.900	5.000	140,440	693,290	4.9366	1.271	1.246	1.271	1.246	1.271	552,407	1.2550	0.00%
2001-03-20	0	5.000	5.000	5.050	5.000	5.050	320,000	1,600,500	5.0016	1.271	1.271	1.284	1.271	1.284	1,258,690	1.2716	0.00%
2001-03-19	0	5.000	5.000	5.050	4.950	5.050	344,000	1,719,300	4.9980	1.271	1.271	1.284	1.258	1.284	1,353,091	1.2706	1.52%
2001-03-16	0	4.925	4.900	4.950	4.900	4.950	206,000	1,014,800	4.9262	1.252	1.246	1.258	1.246	1.258	810,281	1.2524	1.03%
2001-03-15	0	4.875	4.850	4.900	4.800	4.900	164,000	793,800	4.8402	1.239	1.233	1.246	1.220	1.246	645,078	1.2305	1.04%
2001-03-14	0	4.825	4.825	4.900	4.825	4.850	214,000	1,036,700	4.8444	1.227	1.227	1.246	1.227	1.233	841,749	1.2316	-0.52%
2001-03-13	0	4.850	4.850	4.900	4.775	4.850	168,660	811,369	4.8107	1.233	1.233	1.246	1.214	1.233	663,408	1.2230	-2.02%
2001-03-12	0	4.950	4.925	5.000	4.925	5.150	236,660	1,179,934	4.9858	1.258	1.252	1.271	1.252	1.309	930,880	1.2675	-2.94%
2001-03-09	0	5.100	5.100	5.150	5.100	5.100	104,000	530,900	5.1048	1.297	1.297	1.309	1.297	1.297	409,074	1.2978	-0.97%
2001-03-08	0	5.150	5.100	5.200	5.050	5.150	136,000	693,100	5.0963	1.309	1.297	1.322	1.284	1.309	534,943	1.2957	0.98%
2001-03-07	0	5.100	5.050	5.100	5.050	5.100	8,000	40,500	5.0625	1.297	1.284	1.297	1.284	1.297	31,467	1.2871	0.00%
2001-03-06	0	5.100	5.100	5.150	5.050	5.100	94,000	478,500	5.0904	1.297	1.297	1.309	1.284	1.297	369,740	1.2942	0.99%
2001-03-05	0	5.050	5.050	5.100	5.050	5.050	174,000	878,700	5.0500	1.284	1.284	1.297	1.284	1.284	684,412	1.2839	0.00%
2001-03-02	0	5.050	4.975	5.050	4.925	5.050	288,000	1,437,500	4.9913	1.284	1.265	1.284	1.252	1.284	1,132,821	1.2690	2.02%
2001-03-01	0	4.950	4.950	4.975	4.950	5.000	110,000	547,600	4.9782	1.258	1.258	1.265	1.258	1.271	432,675	1.2656	-0.50%
2001-02-28	0	4.975	4.975	5.000	4.975	5.050	190,000	950,000	5.0000	1.265	1.265	1.271	1.265	1.284	747,347	1.2712	-0.50%
2001-02-27	0	5.000	5.000	5.050	5.000	5.050	352,000	1,765,800	5.0165	1.271	1.271	1.284	1.271	1.284	1,384,558	1.2754	-1.96%
2001-02-26	0	5.100	5.100	5.150	5.050	5.150	118,000	600,100	5.0856	1.297	1.297	1.309	1.284	1.309	464,142	1.2929	0.99%
2001-02-23	0	5.050	4.975	5.050	5.000	5.050	136,000	683,600	5.0265	1.284	1.265	1.284	1.271	1.284	534,943	1.2779	1.51%
2001-02-22	0	4.975	4.950	5.000	4.900	5.000	174,000	858,700	4.9351	1.265	1.258	1.271	1.246	1.271	684,412	1.2547	-1.49%
2001-02-21	0	5.050	5.000	5.100	5.050	5.050	92,000	464,600	5.0500	1.284	1.271	1.297	1.284	1.284	361,873	1.2839	0.00%
2001-02-20	0	5.050	5.050	5.100	5.050	5.100	168,000	849,900	5.0589	1.284	1.284	1.297	1.284	1.297	660,812	1.2861	0.00%
2001-02-19	0	5.050	5.050	5.100	5.000	5.100	194,000	987,700	5.0912	1.284	1.284	1.297	1.271	1.297	763,081	1.2944	1.00%
2001-02-16	0	5.000	5.000	5.050	5.000	5.050	50,000	251,500	5.0300	1.271	1.271	1.284	1.271	1.284	196,670	1.2788	-0.99%
2001-02-15	0	5.050	5.000	5.050	5.050	5.050	124,000	626,500	5.0524	1.284	1.271	1.284	1.284	1.284	487,742	1.2845	0.00%
2001-02-14	0	5.050	5.050	5.100	5.050	5.100	226,000	1,151,200	5.0938	1.284	1.284	1.297	1.284	1.297	888,949	1.2950	0.00%
2001-02-13	0	5.050	5.050	5.100	5.050	5.100	48,000	242,700	5.0563	1.284	1.284	1.297	1.284	1.297	188,803	1.2855	0.00%
2001-02-12	0	5.050	5.000	5.050	5.000	5.050	68,000	343,200	5.0471	1.284	1.271	1.284	1.271	1.284	267,472	1.2831	0.00%
2001-02-09	0	5.050	5.000	5.100	5.000	5.050	18,000	90,500	5.0278	1.284	1.271	1.297	1.271	1.284	70,801	1.2782	1.00%
2001-02-08	0	5.000	5.000	5.100	5.000	5.100	14,000	71,000	5.0714	1.271	1.271	1.297	1.271	1.297	55,068	1.2893	-0.99%
2001-02-07	0	5.050	5.050	5.100	5.050	5.150	110,000	562,100	5.1100	1.284	1.284	1.297	1.284	1.309	432,675	1.2991	-0.98%
2001-02-06	0	5.100	5.050	5.150	5.000	5.100	144,000	729,600	5.0667	1.297	1.284	1.309	1.271	1.297	566,410	1.2881	2.00%
2001-02-05	0	5.000	4.975	5.000	5.000	5.050	224,000	1,124,800	5.0214	1.271	1.265	1.271	1.271	1.284	881,083	1.2766	0.00%
2001-02-02	0	5.000	5.000	5.050	4.975	5.100	184,000	925,950	5.0323	1.271	1.271	1.284	1.265	1.297	723,746	1.2794	0.50%
2001-02-01	0	4.975	4.975	5.000	4.950	5.000	356,000	1,769,350	4.9701	1.265	1.265	1.271	1.258	1.271	1,400,292	1.2636	1.02%
2001-01-31	0	4.925	4.900	4.950	4.850	4.950	338,000	1,667,350	4.9330	1.252	1.246	1.258	1.233	1.258	1,329,491	1.2541	2.07%
2001-01-30	0	4.825	4.800	4.850	4.775	4.850	134,000	646,050	4.8213	1.227	1.220	1.233	1.214	1.233	527,076	1.2257	1.05%
2001-01-29	0	4.775	4.750	4.775	4.750	4.775	40,000	190,550	4.7638	1.214	1.208	1.214	1.208	1.214	157,336	1.2111	0.00%
2001-01-23	0	4.775	4.750	4.800	4.775	4.775	14,000	66,850	4.7750	1.214	1.208	1.220	1.214	1.214	55,068	1.2140	0.53%
2001-01-22	0	4.750	4.725	4.750	4.750	4.825	52,000	248,800	4.7846	1.208	1.201	1.208	1.208	1.227	204,537	1.2164	-1.55%
2001-01-19	0	4.825	4.800	4.825	4.775	4.825	280,000	1,342,150	4.7934	1.227	1.220	1.227	1.214	1.227	1,101,353	1.2186	1.58%
2001-01-18	0	4.750	4.750	4.775	4.750	4.775	80,000	380,500	4.7563	1.208	1.208	1.214	1.208	1.214	314,672	1.2092	0.00%
2001-01-17	0	4.750	4.675	4.750	4.675	4.775	212,000	1,003,450	4.7333	1.208	1.189	1.208	1.189	1.214	833,882	1.2033	1.60%
2001-01-16	0	4.675	4.650	4.750	4.675	4.725	360,000	1,687,250	4.6868	1.189	1.182	1.208	1.189	1.201	1,416,026	1.1915	-1.58%
2001-01-15	0	4.750	4.750	4.800	4.700	4.725	42,000	197,950	4.7131	1.208	1.208	1.220	1.195	1.201	165,203	1.1982	-0.52%
2001-01-12	0	4.775	4.750	4.850	-	-	0	0	-	1.214	1.208	1.233	-	-	0	-	0.00%
2001-01-11	0	4.775	4.700	4.800	4.775	4.825	60,000	288,550	4.8092	1.214	1.195	1.220	1.214	1.227	236,004	1.2226	-1.55%
2001-01-10	0	4.850	4.850	4.875	4.800	4.900	140,000	680,100	4.8579	1.233	1.233	1.239	1.220	1.246	550,677	1.2350	-1.02%
2001-01-09	0	4.900	4.800	4.900	4.800	4.900	172,600	837,500	4.8523	1.246	1.220	1.246	1.220	1.246	678,906	1.2336	0.51%
2001-01-08	0	4.875	4.800	4.875	4.800	4.875	124,000	599,650	4.8359	1.239	1.220	1.239	1.220	1.239	487,742	1.2294	1.56%
2001-01-05	0	4.800	4.800	4.825	4.750	4.825	298,000	1,427,000	4.7886	1.220	1.220	1.227	1.208	1.227	1,172,155	1.2174	1.59%
2001-01-04	0	4.725	4.700	4.725	4.675	4.750	130,000	613,500	4.7192	1.201	1.195	1.201	1.189	1.208	511,343	1.1998	3.28%
2001-01-03	0	4.575	4.575	4.600	4.575	4.575	52,400	239,260	4.5660	1.163	1.163	1.169	1.163	1.163	206,110	1.1608	-1.08%
2001-01-02	0	4.625	4.550	4.675	4.625	4.675	66,000	306,400	4.6424	1.176	1.157	1.189	1.176	1.189	259,605	1.1803	-1.07%
2000-12-29	0	4.675	4.625	4.675	4.550	4.700	66,000	308,050	4.6674	1.189	1.176	1.189	1.157	1.195	259,605	1.1866	1.08%
2000-12-28	0	4.625	4.625	4.700	4.600	4.650	90,000	417,350	4.6372	1.176	1.176	1.195	1.169	1.182	354,006	1.1789	-0.54%
2000-12-27	0	4.650	4.625	4.700	4.600	4.650	60,000	277,750	4.6292	1.182	1.176	1.195	1.169	1.182	236,004	1.1769	1.09%
2000-12-22	0	4.600	4.575	4.600	4.550	4.600	28,000	128,300	4.5821	1.169	1.163	1.169	1.157	1.169	110,135	1.1649	1.66%
2000-12-21	0	4.525	4.525	4.600	4.450	4.575	102,449	462,731	4.5167	1.150	1.150	1.169	1.131	1.163	402,973	1.1483	0.56%
2000-12-20	0	4.500	4.450	4.550	4.500	4.500	8,000	36,000	4.5000	1.144	1.131	1.157	1.144	1.144	31,467	1.1440	-1.10%
2000-12-19	0	4.550	4.525	4.550	4.450	4.550	78,000	349,050	4.4750	1.157	1.150	1.157	1.131	1.157	306,806	1.1377	2.25%
2000-12-18	0	4.450	4.425	4.500	4.400	4.450	46,000	204,050	4.4359	1.131	1.125	1.144	1.119	1.131	180,937	1.1277	0.00%
2000-12-15	0	4.450	4.450	4.500	4.450	4.500	38,640	172,352	4.4605	1.131	1.131	1.144	1.131	1.144	151,987	1.1340	-1.11%
2000-12-14	0	4.500	4.475	4.525	4.475	4.500	44,000	197,900	4.4977	1.144	1.138	1.150	1.138	1.144	173,070	1.1435	-0.55%
2000-12-13	0	4.525	4.450	4.525	4.450	4.525	19,920	89,106	4.4732	1.150	1.131	1.150	1.131	1.150	78,353	1.1372	1.69%
2000-12-12	0	4.450	4.450	4.500	4.450	4.450	46,000	204,700	4.4500	1.131	1.131	1.144	1.131	1.131	180,937	1.1313	-1.11%
2000-12-11	0	4.500	4.425	4.500	4.425	4.500	30,000	133,250	4.4417	1.144	1.125	1.144	1.125	1.144	118,002	1.1292	1.69%
2000-12-08	0	4.425	4.425	4.450	4.400	4.425	32,000	141,100	4.4094	1.125	1.125	1.131	1.119	1.125	125,869	1.1210	0.57%
2000-12-07	0	4.400	4.350	4.425	-	-	0	0	-	1.119	1.106	1.125	-	-	0	-	0.00%
2000-12-06	0	4.400	4.350	4.400	4.350	4.400	132,580	579,136	4.3682	1.119	1.106	1.119	1.106	1.119	521,491	1.1105	2.92%
2000-12-05	0	4.275	4.250	4.325	4.275	4.300	82,000	351,600	4.2878	1.087	1.080	1.100	1.087	1.093	322,539	1.0901	0.00%
2000-12-04	0	4.275	4.275	4.325	4.275	4.325	102,580	439,157	4.2811	1.087	1.087	1.100	1.087	1.100	403,489	1.0884	-0.58%
2000-12-01	0	4.300	4.275	4.300	4.225	4.300	56,200	239,910	4.2689	1.093	1.087	1.093	1.074	1.093	221,057	1.0853	1.18%
2000-11-30	0	4.250	4.250	4.350	4.250	4.275	66,000	280,750	4.2538	1.080	1.080	1.106	1.080	1.087	259,605	1.0815	-2.30%
2000-11-29	0	4.350	4.300	4.350	4.350	4.350	20,600	89,490	4.3442	1.106	1.093	1.106	1.106	1.106	81,028	1.1044	0.00%
2000-11-28	0	4.350	4.350	4.400	-	-	0	0	-	1.106	1.106	1.119	-	-	0	-	0.58%
2000-11-27	0	4.325	4.325	4.400	4.300	4.300	10,000	43,000	4.3000	1.100	1.100	1.119	1.093	1.093	39,334	1.0932	1.17%
2000-11-24	0	4.275	4.275	4.400	4.275	4.300	40,000	171,250	4.2813	1.087	1.087	1.119	1.087	1.093	157,336	1.0884	0.59%
2000-11-23	0	4.250	4.250	4.350	4.250	4.250	18,000	76,500	4.2500	1.080	1.080	1.106	1.080	1.080	70,801	1.0805	-0.58%
2000-11-22	0	4.275	4.275	4.350	4.275	4.275	30,000	128,250	4.2750	1.087	1.087	1.106	1.087	1.087	118,002	1.0868	0.00%
2000-11-21	0	4.275	4.275	4.350	4.250	4.250	16,000	68,000	4.2500	1.087	1.087	1.106	1.080	1.080	62,934	1.0805	-0.58%
2000-11-20	0	4.300	4.275	4.350	4.300	4.300	10,000	43,000	4.3000	1.093	1.087	1.106	1.093	1.093	39,334	1.0932	1.18%
2000-11-17	0	4.250	4.250	4.325	4.225	4.225	78,000	329,550	4.2250	1.080	1.080	1.100	1.074	1.074	306,806	1.0741	-2.30%
2000-11-16	0	4.350	4.275	4.350	4.350	4.350	6,000	26,100	4.3500	1.106	1.087	1.106	1.106	1.106	23,600	1.1059	1.75%
2000-11-15	0	4.275	4.275	4.350	4.250	4.250	20,000	85,250	4.2625	1.087	1.087	1.106	1.080	1.080	78,668	1.0837	-1.16%
2000-11-14	0	4.325	4.275	4.400	4.225	4.325	38,000	161,900	4.2605	1.100	1.087	1.119	1.074	1.100	149,469	1.0832	2.98%
2000-11-13	0	4.200	4.175	4.300	4.200	4.200	30,000	126,000	4.2000	1.068	1.061	1.093	1.068	1.068	118,002	1.0678	-4.00%
2000-11-10	0	4.375	4.275	4.450	-	-	0	0	-	1.112	1.087	1.131	-	-	0	-	0.00%
2000-11-09	0	4.375	4.300	4.450	4.375	4.400	30,000	131,750	4.3917	1.112	1.093	1.131	1.112	1.119	118,002	1.1165	-1.13%
2000-11-08	0	4.425	4.400	4.450	4.425	4.475	76,000	338,050	4.4480	1.125	1.119	1.131	1.125	1.138	298,939	1.1308	0.00%
2000-11-07	0	4.425	4.425	4.450	-	-	0	0	-	1.125	1.125	1.131	-	-	0	-	0.00%
2000-11-06	0	4.425	4.400	4.425	4.400	4.425	40,000	176,550	4.4138	1.125	1.119	1.125	1.119	1.125	157,336	1.1221	0.57%
2000-11-03	0	4.400	4.400	4.425	4.400	4.425	56,000	246,550	4.4027	1.119	1.119	1.125	1.119	1.125	220,271	1.1193	0.57%
2000-11-02	0	4.375	4.350	4.450	4.350	4.450	24,000	105,950	4.4146	1.112	1.106	1.131	1.106	1.131	94,402	1.1223	-1.13%
2000-11-01	0	4.425	4.350	4.425	4.400	4.425	6,000	26,500	4.4167	1.125	1.106	1.125	1.119	1.125	23,600	1.1229	2.91%
2000-10-31	0	4.300	4.300	4.350	4.300	4.325	32,000	138,150	4.3172	1.093	1.093	1.106	1.093	1.100	125,869	1.0976	0.00%
2000-10-30	0	4.300	4.250	4.300	4.375	4.375	10,000	43,750	4.3750	1.093	1.080	1.093	1.112	1.112	39,334	1.1123	0.58%
2000-10-27	0	4.275	4.250	4.275	4.250	4.300	82,000	349,550	4.2628	1.087	1.080	1.087	1.080	1.093	322,539	1.0837	0.00%
2000-10-26	0	4.275	4.250	4.275	4.250	4.275	92,000	393,150	4.2734	1.087	1.080	1.087	1.080	1.087	361,873	1.0864	0.00%
2000-10-25	0	4.275	4.225	4.275	4.225	4.300	44,000	187,500	4.2614	1.087	1.074	1.087	1.074	1.093	173,070	1.0834	-0.58%
2000-10-24	0	4.300	4.225	4.300	4.300	4.300	8,000	34,400	4.3000	1.093	1.074	1.093	1.093	1.093	31,467	1.0932	1.18%
2000-10-23	0	4.250	4.250	4.300	4.250	4.250	20,000	85,000	4.2500	1.080	1.080	1.093	1.080	1.080	78,668	1.0805	-1.16%
2000-10-20	0	4.300	4.300	4.325	4.250	4.375	18,000	77,250	4.2917	1.093	1.093	1.100	1.080	1.112	70,801	1.0911	1.78%
2000-10-19	0	4.225	4.150	-	4.150	4.225	126,000	527,100	4.1833	1.074	1.055	-	1.055	1.074	495,609	1.0635	0.00%
2000-10-18	0	4.225	4.225	4.300	4.100	4.200	204,000	843,700	4.1358	1.074	1.074	1.093	1.042	1.068	802,415	1.0515	-1.74%
2000-10-17	0	4.300	4.275	4.375	4.250	4.300	52,000	222,200	4.2731	1.093	1.087	1.112	1.080	1.093	204,537	1.0864	0.00%
2000-10-16	0	4.300	4.300	4.325	4.300	4.350	36,000	155,300	4.3139	1.093	1.093	1.100	1.093	1.106	141,603	1.0967	2.38%
2000-10-13	0	4.200	4.175	4.250	4.125	4.200	80,000	332,500	4.1563	1.068	1.061	1.080	1.049	1.068	314,672	1.0567	-0.59%
2000-10-12	0	4.225	4.225	4.300	4.200	4.300	42,000	177,750	4.2321	1.074	1.074	1.093	1.068	1.093	165,203	1.0759	-1.74%
2000-10-11	0	4.300	4.250	4.325	4.300	4.300	8,000	34,400	4.3000	1.093	1.080	1.100	1.093	1.093	31,467	1.0932	-0.58%
2000-10-10	0	4.325	4.300	4.350	4.300	4.325	18,000	77,750	4.3194	1.100	1.093	1.106	1.093	1.100	70,801	1.0981	0.00%
2000-10-09	0	4.325	4.325	4.350	4.300	4.325	35,000	151,200	4.3200	1.100	1.100	1.106	1.093	1.100	137,669	1.0983	-1.14%
2000-10-05	0	4.375	4.375	4.425	4.375	4.400	56,000	245,500	4.3839	1.112	1.112	1.125	1.112	1.119	220,271	1.1145	0.00%
2000-10-04	0	4.375	4.375	4.425	4.375	4.400	21,920	95,910	4.3755	1.112	1.112	1.125	1.112	1.119	86,220	1.1124	-1.13%
2000-10-03	0	4.425	4.375	4.450	4.350	4.425	92,000	405,000	4.4022	1.125	1.112	1.131	1.106	1.125	361,873	1.1192	0.57%
2000-09-29	0	4.400	4.375	4.425	4.375	4.400	150,000	658,350	4.3890	1.119	1.112	1.125	1.112	1.119	590,011	1.1158	0.00%
2000-09-28	0	4.400	4.350	4.450	4.325	4.400	60,449	264,296	4.3722	1.119	1.106	1.131	1.100	1.119	237,770	1.1116	2.33%
2000-09-27	0	4.300	4.300	4.375	4.250	4.375	582,000	2,481,000	4.2629	1.093	1.093	1.112	1.080	1.112	2,289,242	1.0838	0.00%
2000-09-26	0	4.300	4.275	4.325	4.275	4.300	42,000	180,450	4.2964	1.093	1.087	1.100	1.087	1.093	165,203	1.0923	-1.71%
2000-09-25	0	4.375	4.300	4.375	4.300	4.500	280,000	1,217,000	4.3464	1.112	1.093	1.112	1.093	1.144	1,101,353	1.1050	2.34%
2000-09-22	0	4.275	4.275	4.325	4.225	4.325	222,000	953,150	4.2935	1.087	1.087	1.100	1.074	1.100	873,216	1.0915	0.00%
2000-09-21	0	4.275	4.275	4.300	4.275	4.450	150,000	647,800	4.3187	1.087	1.087	1.093	1.087	1.131	590,011	1.0979	-3.93%
2000-09-20	0	4.450	4.450	4.500	4.375	4.450	10,000	44,350	4.4350	1.131	1.131	1.144	1.112	1.131	39,334	1.1275	1.14%
2000-09-19	0	4.400	4.400	4.500	4.400	4.450	78,000	344,400	4.4154	1.119	1.119	1.144	1.119	1.131	306,806	1.1225	-2.76%
2000-09-18	0	4.525	4.450	4.525	4.450	4.525	128,000	571,800	4.4672	1.150	1.131	1.150	1.131	1.150	503,476	1.1357	-1.63%
2000-09-15	0	4.600	4.450	4.600	4.500	4.600	20,000	91,000	4.5500	1.169	1.131	1.169	1.144	1.169	78,668	1.1568	1.10%
2000-09-14	0	4.550	4.450	4.575	4.550	4.700	42,000	192,150	4.5750	1.157	1.131	1.163	1.157	1.195	165,203	1.1631	-0.55%
2000-09-12	0	4.575	4.575	4.675	4.575	4.675	50,000	232,200	4.6440	1.163	1.163	1.189	1.163	1.189	196,670	1.1807	-4.19%
2000-09-11	0	4.775	4.700	4.775	4.775	4.850	52,000	249,900	4.8058	1.214	1.195	1.214	1.214	1.233	204,537	1.2218	1.06%
2000-09-08	0	4.725	4.725	4.750	4.700	4.800	112,000	531,400	4.7446	1.201	1.201	1.208	1.195	1.220	440,541	1.2062	-2.58%
2000-09-07	0	4.850	4.800	4.875	4.850	4.925	31,000	151,400	4.8839	1.233	1.220	1.239	1.233	1.252	121,936	1.2416	-1.22%
2000-09-06	0	5.050	5.000	5.050	5.000	5.050	156,000	781,200	5.0077	1.248	1.236	1.248	1.236	1.248	631,107	1.2378	1.00%
2000-09-05	0	5.000	5.000	5.050	5.000	5.050	132,000	664,300	5.0326	1.236	1.236	1.248	1.236	1.248	534,014	1.2440	0.00%
2000-09-04	0	5.000	5.000	5.050	5.000	5.050	262,000	1,310,400	5.0015	1.236	1.236	1.248	1.236	1.248	1,059,936	1.2363	0.50%
2000-09-01	0	4.975	4.975	5.000	4.950	4.975	160,000	793,600	4.9600	1.230	1.230	1.236	1.224	1.230	647,289	1.2260	1.53%
2000-08-31	0	4.900	4.875	4.925	4.825	4.975	364,000	1,784,200	4.9016	1.211	1.205	1.217	1.193	1.230	1,472,583	1.2116	2.08%
2000-08-30	0	4.800	4.775	4.825	4.625	4.800	198,000	942,600	4.7606	1.186	1.180	1.193	1.143	1.186	801,021	1.1767	2.67%
2000-08-29	0	4.675	4.675	4.725	4.675	4.700	52,000	244,050	4.6933	1.156	1.156	1.168	1.156	1.162	210,369	1.1601	0.54%
2000-08-28	0	4.650	4.650	4.750	4.625	4.650	50,000	232,400	4.6480	1.149	1.149	1.174	1.143	1.149	202,278	1.1489	0.00%
2000-08-25	0	4.650	4.650	4.725	4.650	4.725	124,000	580,500	4.6815	1.149	1.149	1.168	1.149	1.168	501,649	1.1572	-1.59%
2000-08-24	0	4.725	4.725	4.750	4.700	4.750	118,000	557,600	4.7254	1.168	1.168	1.174	1.162	1.174	477,376	1.1681	-0.53%
2000-08-23	0	4.750	4.750	4.775	4.700	4.775	112,800	534,820	4.7413	1.174	1.174	1.180	1.162	1.180	456,339	1.1720	-1.04%
2000-08-22	0	4.800	4.750	4.800	4.700	4.800	234,580	1,110,318	4.7332	1.186	1.174	1.186	1.162	1.186	949,007	1.1700	2.13%
2000-08-21	0	4.700	4.700	4.725	4.700	4.725	64,000	302,100	4.7203	1.162	1.162	1.168	1.162	1.168	258,916	1.1668	0.53%
2000-08-18	0	4.675	4.650	4.700	4.650	4.675	100,000	465,900	4.6590	1.156	1.149	1.162	1.149	1.156	404,556	1.1516	0.54%
2000-08-17	0	4.650	4.650	4.675	4.625	4.750	194,320	905,490	4.6598	1.149	1.149	1.156	1.143	1.174	786,133	1.1518	-1.06%
2000-08-16	0	4.700	4.650	4.750	4.600	4.775	232,000	1,085,750	4.6800	1.162	1.149	1.174	1.137	1.180	938,570	1.1568	-1.05%
2000-08-15	0	4.750	4.750	4.800	4.700	4.800	344,000	1,638,950	4.7644	1.174	1.174	1.186	1.162	1.186	1,391,672	1.1777	1.06%
2000-08-14	0	4.700	4.675	4.700	4.650	4.750	112,000	525,950	4.6960	1.162	1.156	1.162	1.149	1.174	453,103	1.1608	1.62%
2000-08-11	0	4.625	4.625	4.650	4.600	4.625	38,000	175,250	4.6118	1.143	1.143	1.149	1.137	1.143	153,731	1.1400	0.00%
2000-08-10	0	4.625	4.625	4.650	4.600	4.675	24,000	110,800	4.6167	1.143	1.143	1.149	1.137	1.156	97,093	1.1412	0.54%
2000-08-09	0	4.600	4.600	4.625	4.500	4.600	46,000	210,600	4.5783	1.137	1.137	1.143	1.112	1.137	186,096	1.1317	0.00%
2000-08-08	0	4.600	4.575	4.625	4.575	4.625	196,000	901,950	4.6018	1.137	1.131	1.143	1.131	1.143	792,930	1.1375	0.00%
2000-08-07	0	4.600	4.500	4.600	4.500	4.600	252,000	1,141,600	4.5302	1.137	1.112	1.137	1.112	1.137	1,019,481	1.1198	2.79%
2000-08-04	0	4.475	4.475	4.500	4.450	4.500	36,000	160,900	4.4694	1.106	1.106	1.112	1.100	1.112	145,640	1.1048	1.13%
2000-08-03	0	4.425	4.425	4.500	4.425	4.450	78,000	346,050	4.4365	1.094	1.094	1.112	1.094	1.100	315,554	1.0966	-0.56%
2000-08-02	0	4.450	4.450	4.475	4.425	4.450	70,000	310,000	4.4286	1.100	1.100	1.106	1.094	1.100	283,189	1.0947	1.71%
2000-08-01	0	4.375	4.375	4.450	4.375	4.425	16,000	70,300	4.3938	1.081	1.081	1.100	1.081	1.094	64,729	1.0861	-0.57%
2000-07-31	0	4.400	4.350	4.400	4.350	4.400	34,000	148,200	4.3588	1.088	1.075	1.088	1.075	1.088	137,549	1.0774	0.00%
2000-07-28	0	4.400	4.400	4.450	4.400	4.450	60,000	265,000	4.4167	1.088	1.088	1.100	1.088	1.100	242,734	1.0917	-1.12%
2000-07-27	0	4.450	4.425	4.475	4.400	4.450	46,660	205,705	4.4086	1.100	1.094	1.106	1.088	1.100	188,766	1.0897	-1.11%
2000-07-26	0	4.500	4.475	4.500	4.450	4.500	158,000	709,100	4.4880	1.112	1.106	1.112	1.100	1.112	639,198	1.1094	0.00%
2000-07-25	0	4.500	4.400	4.500	4.500	4.500	60,000	270,000	4.5000	1.112	1.088	1.112	1.112	1.112	242,734	1.1123	0.00%
2000-07-24	0	4.500	4.450	4.500	4.400	4.500	172,000	771,050	4.4828	1.112	1.100	1.112	1.088	1.112	695,836	1.1081	1.12%
2000-07-21	0	4.450	4.425	4.450	4.350	4.525	364,000	1,622,600	4.4577	1.100	1.094	1.100	1.075	1.119	1,472,583	1.1019	2.89%
2000-07-20	0	4.325	4.275	4.325	4.250	4.325	82,000	352,950	4.3043	1.069	1.057	1.069	1.051	1.069	331,736	1.0639	0.58%
2000-07-19	0	4.300	4.250	4.300	4.250	4.300	32,000	136,500	4.2656	1.063	1.051	1.063	1.051	1.063	129,458	1.0544	0.00%
2000-07-18	0	4.300	4.250	4.300	4.300	4.300	10,000	43,000	4.3000	1.063	1.051	1.063	1.063	1.063	40,456	1.0629	-1.15%
2000-07-17	0	4.350	4.300	4.375	4.250	4.375	60,000	258,600	4.3100	1.075	1.063	1.081	1.051	1.081	242,734	1.0654	1.16%
2000-07-14	0	4.300	4.275	4.400	4.275	4.375	46,000	197,700	4.2978	1.063	1.057	1.088	1.057	1.081	186,096	1.0624	0.00%
2000-07-13	0	4.300	4.300	4.375	4.300	4.475	202,000	886,400	4.3881	1.063	1.063	1.081	1.063	1.106	817,203	1.0847	-4.44%
2000-07-12	0	4.500	4.450	4.500	4.400	4.525	332,000	1,487,800	4.4813	1.112	1.100	1.112	1.088	1.119	1,343,126	1.1077	2.27%
2000-07-11	0	4.400	4.325	4.400	4.250	4.400	242,000	1,046,300	4.3236	1.088	1.069	1.088	1.051	1.088	979,025	1.0687	5.39%
2000-07-10	0	4.175	4.175	4.275	4.100	4.250	392,000	1,641,250	4.1869	1.032	1.032	1.057	1.013	1.051	1,585,859	1.0349	1.83%
2000-07-07	0	4.100	4.075	4.100	4.100	4.125	110,000	451,350	4.1032	1.013	1.007	1.013	1.013	1.020	445,011	1.0142	0.61%
2000-07-06	0	4.075	4.075	4.100	4.050	4.100	116,000	472,300	4.0716	1.007	1.007	1.013	1.001	1.013	469,285	1.0064	-0.61%
2000-07-05	0	4.100	4.075	4.100	4.050	4.100	92,000	376,450	4.0918	1.013	1.007	1.013	1.001	1.013	372,191	1.0114	0.00%
2000-07-04	0	4.100	4.100	4.125	4.100	4.100	2,000	8,200	4.1000	1.013	1.013	1.020	1.013	1.013	8,091	1.0135	1.23%
2000-07-03	0	4.050	4.025	4.100	4.050	4.050	110,000	445,500	4.0500	1.001	0.995	1.013	1.001	1.001	445,011	1.0011	0.00%
2000-06-30	0	4.050	4.050	4.100	-	-	0	0	-	1.001	1.001	1.013	-	-	0	-	0.00%
2000-06-29	0	4.050	4.025	4.050	4.025	4.050	80,000	322,850	4.0356	1.001	0.995	1.001	0.995	1.001	323,645	0.9975	-0.61%
2000-06-28	0	4.075	4.050	4.075	4.050	4.100	306,000	1,241,500	4.0572	1.007	1.001	1.007	1.001	1.013	1,237,941	1.0029	0.62%
2000-06-27	0	4.050	4.025	4.050	4.050	4.050	102,000	413,100	4.0500	1.001	0.995	1.001	1.001	1.001	412,647	1.0011	0.00%
2000-06-26	0	4.050	4.025	4.050	4.050	4.050	191,720	773,880	4.0365	1.001	0.995	1.001	1.001	1.001	775,615	0.9978	0.00%
2000-06-23	0	4.050	3.975	4.050	4.000	4.050	60,000	241,200	4.0200	1.001	0.983	1.001	0.989	1.001	242,734	0.9937	0.00%
2000-06-22	0	4.050	4.025	4.100	4.050	4.100	56,000	227,300	4.0589	1.001	0.995	1.013	1.001	1.013	226,551	1.0033	-1.22%
2000-06-21	0	4.100	4.075	4.100	4.075	4.100	166,000	679,900	4.0958	1.013	1.007	1.013	1.007	1.013	671,563	1.0124	-0.61%
2000-06-20	0	4.125	4.100	4.150	4.125	4.175	64,000	265,700	4.1516	1.020	1.013	1.026	1.020	1.032	258,916	1.0262	-0.60%
2000-06-19	0	4.150	4.150	4.175	4.150	4.150	110,000	456,500	4.1500	1.026	1.026	1.032	1.026	1.026	445,011	1.0258	0.61%
2000-06-16	0	4.125	4.125	4.250	4.100	4.200	186,000	772,050	4.1508	1.020	1.020	1.051	1.013	1.038	752,474	1.0260	1.23%
2000-06-15	0	4.075	4.025	4.075	4.075	4.075	64,000	260,800	4.0750	1.007	0.995	1.007	1.007	1.007	258,916	1.0073	1.24%
2000-06-14	0	4.025	4.000	4.025	4.025	4.050	48,000	193,300	4.0271	0.995	0.989	0.995	0.995	1.001	194,187	0.9954	-0.62%
2000-06-13	0	4.050	4.000	4.050	4.000	4.100	122,000	489,100	4.0090	1.001	0.989	1.001	0.989	1.013	493,558	0.9910	-1.22%
2000-06-12	0	4.100	4.075	4.100	4.100	4.100	26,000	106,600	4.1000	1.013	1.007	1.013	1.013	1.013	105,185	1.0135	0.00%
2000-06-09	0	4.100	4.000	4.100	4.000	4.150	188,000	762,050	4.0535	1.013	0.989	1.013	0.989	1.026	760,565	1.0020	-1.20%
2000-06-08	0	4.150	4.075	4.150	4.075	4.175	126,000	521,450	4.1385	1.026	1.007	1.026	1.007	1.032	509,740	1.0230	1.84%
2000-06-07	0	4.075	4.000	4.075	4.000	4.075	92,000	372,150	4.0451	1.007	0.989	1.007	0.989	1.007	372,191	0.9999	0.62%
2000-06-05	0	4.050	4.000	4.050	4.000	4.050	100,000	400,500	4.0050	1.001	0.989	1.001	0.989	1.001	404,556	0.9900	1.25%
2000-06-02	0	4.000	3.925	4.000	3.900	4.000	76,000	299,550	3.9414	0.989	0.970	0.989	0.964	0.989	307,462	0.9743	2.56%
2000-06-01	0	3.900	3.875	3.900	3.900	3.900	40,000	156,000	3.9000	0.964	0.958	0.964	0.964	0.964	161,822	0.9640	0.00%
2000-05-31	0	3.900	3.850	3.900	3.900	3.900	179,000	697,950	3.8992	0.964	0.952	0.964	0.964	0.964	724,155	0.9638	0.00%
2000-05-30	0	3.900	3.775	3.925	3.900	3.900	10,000	39,000	3.9000	0.964	0.933	0.970	0.964	0.964	40,456	0.9640	-0.64%
2000-05-29	0	3.925	3.900	3.925	3.775	3.925	16,000	62,000	3.8750	0.970	0.964	0.970	0.933	0.970	64,729	0.9578	1.29%
2000-05-26	0	3.875	3.800	3.875	3.800	3.875	74,000	283,750	3.8345	0.958	0.939	0.958	0.939	0.958	299,371	0.9478	-0.64%
2000-05-25	0	3.900	3.850	3.925	3.850	3.950	110,000	429,500	3.9045	0.964	0.952	0.970	0.952	0.976	445,011	0.9651	-1.27%
2000-05-24	0	3.950	3.900	3.950	3.900	4.000	250,000	988,350	3.9534	0.976	0.964	0.976	0.964	0.989	1,011,390	0.9772	-3.66%
2000-05-23	0	4.100	4.000	4.100	4.000	4.100	68,000	274,900	4.0426	1.013	0.989	1.013	0.989	1.013	275,098	0.9993	0.00%
2000-05-22	0	4.100	4.000	4.100	4.000	4.100	90,000	363,000	4.0333	1.013	0.989	1.013	0.989	1.013	364,100	0.9970	-1.20%
2000-05-19	0	4.150	4.100	4.150	4.100	4.150	130,000	536,000	4.1231	1.026	1.013	1.026	1.013	1.026	525,923	1.0192	0.00%
2000-05-18	0	4.150	4.100	4.150	4.100	4.275	274,000	1,133,200	4.1358	1.026	1.013	1.026	1.013	1.057	1,108,483	1.0223	-2.92%
2000-05-17	0	4.275	4.200	4.275	4.200	4.275	14,000	59,550	4.2536	1.057	1.038	1.057	1.038	1.057	56,638	1.0514	0.00%
2000-05-16	0	4.275	4.200	4.275	4.250	4.275	40,000	170,650	4.2663	1.057	1.038	1.057	1.051	1.057	161,822	1.0546	1.18%
2000-05-15	0	4.225	4.150	4.275	4.200	4.275	152,000	648,050	4.2635	1.044	1.026	1.057	1.038	1.057	614,925	1.0539	-1.17%
2000-05-12	0	4.275	4.200	4.275	4.125	4.350	343,000	1,451,950	4.2331	1.057	1.038	1.057	1.020	1.075	1,387,627	1.0464	-1.72%
2000-05-10	0	4.350	4.225	4.350	4.350	4.350	10,000	43,500	4.3500	1.075	1.044	1.075	1.075	1.075	40,456	1.0753	0.00%
2000-05-09	0	4.350	4.275	4.350	4.275	4.350	22,000	94,950	4.3159	1.075	1.057	1.075	1.057	1.075	89,002	1.0668	0.00%
2000-05-08	0	4.350	4.300	4.350	4.300	4.350	34,000	147,700	4.3441	1.075	1.063	1.075	1.063	1.075	137,549	1.0738	-0.57%
2000-05-05	0	4.375	4.350	4.400	4.350	4.400	34,000	148,850	4.3779	1.081	1.075	1.088	1.075	1.088	137,549	1.0822	-0.57%
2000-05-04	0	4.400	4.300	4.400	4.400	4.400	14,000	61,600	4.4000	1.088	1.063	1.088	1.088	1.088	56,638	1.0876	0.00%
2000-05-03	0	4.400	4.400	4.450	4.300	4.400	32,000	140,300	4.3844	1.088	1.088	1.100	1.063	1.088	129,458	1.0838	0.00%
2000-05-02	0	4.400	4.400	4.550	4.400	4.600	74,000	333,000	4.5000	1.088	1.088	1.125	1.088	1.137	299,371	1.1123	-4.35%
2000-04-28	0	4.600	4.600	4.650	4.500	4.600	30,000	137,600	4.5867	1.137	1.137	1.149	1.112	1.137	121,367	1.1338	4.55%
2000-04-27	0	4.400	4.350	4.500	4.400	4.400	20,000	88,000	4.4000	1.088	1.075	1.112	1.088	1.088	80,911	1.0876	0.00%
2000-04-26	0	4.400	4.400	-	4.400	4.400	4,000	17,600	4.4000	1.088	1.088	-	1.088	1.088	16,182	1.0876	-2.22%
2000-04-25	0	4.500	4.375	4.600	4.450	4.500	14,000	62,500	4.4643	1.112	1.081	1.137	1.100	1.112	56,638	1.1035	0.00%
2000-04-20	0	4.500	4.450	4.550	4.300	4.500	54,000	237,600	4.4000	1.112	1.100	1.125	1.063	1.112	218,460	1.0876	1.12%
2000-04-19	0	4.450	4.400	4.500	4.400	4.450	12,000	53,000	4.4167	1.100	1.088	1.112	1.088	1.100	48,547	1.0917	1.14%
2000-04-18	0	4.400	4.250	4.400	4.300	4.400	40,000	173,600	4.3400	1.088	1.051	1.088	1.063	1.088	161,822	1.0728	1.73%
2000-04-17	0	4.325	4.275	4.350	4.250	4.350	178,800	769,140	4.3017	1.069	1.057	1.075	1.051	1.075	723,346	1.0633	-3.35%
2000-04-14	0	4.475	4.475	4.500	4.375	4.475	92,000	405,200	4.4043	1.106	1.106	1.112	1.081	1.106	372,191	1.0887	-0.56%
2000-04-13	0	4.500	4.400	4.500	4.400	4.550	20,000	89,900	4.4950	1.112	1.088	1.112	1.088	1.125	80,911	1.1111	0.78%
2000-04-12	0	4.675	4.675	4.750	4.625	4.700	55,600	259,650	4.6700	1.104	1.104	1.121	1.092	1.110	235,512	1.1025	1.08%
2000-04-11	0	4.625	4.550	4.625	4.625	4.625	2,000	9,250	4.6250	1.092	1.074	1.092	1.092	1.092	8,472	1.0919	0.00%
2000-04-10	0	4.625	4.600	4.650	4.625	4.650	72,000	333,800	4.6361	1.092	1.086	1.098	1.092	1.098	304,980	1.0945	-0.54%
2000-04-07	0	4.650	4.600	4.700	4.600	4.700	17,160	79,962	4.6598	1.098	1.086	1.110	1.086	1.110	72,687	1.1001	1.09%
2000-04-06	0	4.600	4.575	4.650	4.600	4.650	32,000	147,300	4.6031	1.086	1.080	1.098	1.086	1.098	135,547	1.0867	0.00%
2000-04-05	0	4.600	4.550	4.600	4.550	4.650	133,200	613,820	4.6083	1.086	1.074	1.086	1.074	1.098	564,213	1.0879	-1.08%
2000-04-03	0	4.650	4.625	4.650	4.625	4.650	30,480	141,160	4.6312	1.098	1.092	1.098	1.092	1.098	129,108	1.0933	0.00%
2000-03-31	0	4.650	4.650	4.675	4.650	4.675	46,000	214,150	4.6554	1.098	1.098	1.104	1.098	1.104	194,848	1.0991	0.00%
2000-03-30	0	4.650	4.625	4.650	4.650	4.700	30,000	140,000	4.6667	1.098	1.092	1.098	1.098	1.110	127,075	1.1017	0.00%
2000-03-29	0	4.650	4.600	4.650	4.600	4.650	92,000	423,900	4.6076	1.098	1.086	1.098	1.086	1.098	389,697	1.0878	0.00%
2000-03-28	0	4.650	4.625	4.650	4.625	4.650	56,000	260,150	4.6455	1.098	1.092	1.098	1.092	1.098	237,207	1.0967	0.54%
2000-03-27	0	4.625	4.625	4.650	4.525	4.675	156,800	723,600	4.6148	1.092	1.092	1.098	1.068	1.104	664,178	1.0895	1.65%
2000-03-24	0	4.550	4.500	4.550	4.450	4.550	116,000	521,350	4.4944	1.074	1.062	1.074	1.051	1.074	491,356	1.0610	2.82%
2000-03-23	0	4.425	4.425	4.475	4.425	4.425	55,320	244,626	4.4220	1.045	1.045	1.056	1.045	1.045	234,326	1.0440	0.00%
2000-03-22	0	4.425	4.425	4.450	4.400	4.425	72,000	318,350	4.4215	1.045	1.045	1.051	1.039	1.045	304,980	1.0438	0.57%
2000-03-21	0	4.400	4.400	4.425	4.400	4.425	19,000	83,550	4.3974	1.039	1.039	1.045	1.039	1.045	80,481	1.0381	0.00%
2000-03-20	0	4.400	4.375	4.450	4.400	4.425	564,000	2,492,050	4.4185	1.039	1.033	1.051	1.039	1.045	2,389,009	1.0431	-1.12%
2000-03-17	0	4.450	4.425	4.450	4.425	4.475	228,000	1,012,750	4.4419	1.051	1.045	1.051	1.045	1.056	965,770	1.0486	1.71%
2000-03-16	0	4.375	4.350	4.400	4.350	4.450	136,000	596,700	4.3875	1.033	1.027	1.039	1.027	1.051	576,073	1.0358	-0.57%
2000-03-15	0	4.400	4.375	4.400	4.400	4.475	304,000	1,340,700	4.4102	1.039	1.033	1.039	1.039	1.056	1,287,693	1.0412	0.00%
2000-03-14	0	4.400	4.400	4.450	4.300	4.450	78,000	340,450	4.3647	1.039	1.039	1.051	1.015	1.051	330,395	1.0304	1.15%
2000-03-13	0	4.350	4.275	4.350	4.275	4.400	156,000	675,250	4.3285	1.027	1.009	1.027	1.009	1.039	660,790	1.0219	0.00%
2000-03-10	0	4.350	4.300	4.350	4.350	4.375	130,000	566,750	4.3596	1.027	1.015	1.027	1.027	1.033	550,658	1.0292	1.16%
2000-03-09	0	4.300	4.300	4.400	4.300	4.400	142,000	616,850	4.3440	1.015	1.015	1.039	1.015	1.039	601,488	1.0255	-1.15%
2000-03-08	0	4.350	4.325	4.375	4.325	4.375	138,000	599,600	4.3449	1.027	1.021	1.033	1.021	1.033	584,545	1.0258	0.58%
2000-03-07	0	4.325	4.300	4.400	4.300	4.350	110,000	476,250	4.3295	1.021	1.015	1.039	1.015	1.027	465,941	1.0221	0.58%
2000-03-06	0	4.300	4.250	4.325	4.300	4.375	138,800	597,930	4.3079	1.015	1.003	1.021	1.015	1.033	587,933	1.0170	0.00%
2000-03-03	0	4.300	4.250	4.325	4.250	4.400	96,656	415,627	4.3001	1.015	1.003	1.021	1.003	1.039	409,419	1.0152	0.00%
2000-03-02	0	4.300	4.150	4.300	4.250	4.325	94,580	405,270	4.2849	1.015	0.980	1.015	1.003	1.021	400,625	1.0116	-2.27%
2000-03-01	0	4.400	4.325	4.400	4.325	4.400	30,000	131,550	4.3850	1.039	1.021	1.039	1.021	1.039	127,075	1.0352	0.57%
2000-02-29	0	4.375	4.350	4.425	4.350	4.400	106,000	463,800	4.3755	1.033	1.027	1.045	1.027	1.039	448,998	1.0330	0.00%
2000-02-28	0	4.375	4.300	4.400	4.200	4.500	160,000	694,350	4.3397	1.033	1.015	1.039	0.992	1.062	677,733	1.0245	-2.78%
2000-02-25	0	4.500	4.500	4.625	4.400	4.700	144,000	650,000	4.5139	1.062	1.062	1.092	1.039	1.110	609,960	1.0656	-2.70%
2000-02-24	0	4.625	4.600	4.700	4.625	4.675	82,000	381,150	4.6482	1.092	1.086	1.110	1.092	1.104	347,338	1.0973	-1.07%
2000-02-23	0	4.675	4.625	4.675	4.650	4.700	144,000	674,300	4.6826	1.104	1.092	1.104	1.098	1.110	609,960	1.1055	-0.53%
2000-02-22	0	4.700	4.600	4.700	4.600	4.700	60,000	277,750	4.6292	1.110	1.086	1.110	1.086	1.110	254,150	1.0929	-0.53%
2000-02-21	0	4.725	4.700	4.900	4.700	4.725	30,000	140,250	4.6750	1.115	1.110	1.157	1.110	1.115	127,075	1.1037	-1.56%
2000-02-18	0	4.800	4.750	4.900	4.800	4.800	88,000	422,400	4.8000	1.133	1.121	1.157	1.133	1.133	372,753	1.1332	0.00%
2000-02-17	0	4.800	4.700	4.800	4.700	4.800	62,000	295,250	4.7621	1.133	1.110	1.133	1.110	1.133	262,622	1.1242	-0.52%
2000-02-16	0	4.825	4.825	4.900	4.700	4.900	92,000	443,250	4.8179	1.139	1.139	1.157	1.110	1.157	389,697	1.1374	2.66%
2000-02-15	0	4.700	4.650	4.725	4.650	4.725	36,000	169,350	4.7042	1.110	1.098	1.115	1.098	1.115	152,490	1.1106	-0.53%
2000-02-14	0	4.725	4.700	4.750	4.625	4.725	62,000	291,400	4.7000	1.115	1.110	1.121	1.092	1.115	262,622	1.1096	0.00%
2000-02-11	0	4.725	4.725	4.750	4.725	4.750	72,000	341,350	4.7410	1.115	1.115	1.121	1.115	1.121	304,980	1.1193	-0.53%
2000-02-10	0	4.750	4.750	4.875	4.750	4.850	98,000	469,000	4.7857	1.121	1.121	1.151	1.121	1.145	415,111	1.1298	-1.04%
2000-02-09	0	4.800	4.775	4.800	4.750	4.875	110,000	524,950	4.7723	1.133	1.127	1.133	1.121	1.151	465,941	1.1266	-1.54%
2000-02-08	0	4.875	4.875	4.950	4.875	4.900	24,000	117,500	4.8958	1.151	1.151	1.169	1.151	1.157	101,660	1.1558	-1.02%
2000-02-03	0	4.925	4.875	4.925	4.850	4.925	30,000	146,150	4.8717	1.163	1.151	1.163	1.145	1.163	127,075	1.1501	0.51%
2000-02-02	0	4.900	4.875	4.900	4.900	4.900	66,000	323,400	4.9000	1.157	1.151	1.157	1.157	1.157	279,565	1.1568	0.51%
2000-02-01	0	4.875	4.850	4.900	4.850	4.900	64,000	311,850	4.8727	1.151	1.145	1.157	1.145	1.157	271,093	1.1503	-0.51%
2000-01-31	0	4.900	4.775	-	4.800	4.900	14,000	68,250	4.8750	1.157	1.127	-	1.133	1.157	59,302	1.1509	-1.01%
2000-01-28	0	4.950	4.900	4.950	4.850	4.950	20,000	98,700	4.9350	1.169	1.157	1.169	1.145	1.169	84,717	1.1651	0.00%
2000-01-27	0	4.950	4.850	5.000	4.800	5.050	16,000	78,300	4.8938	1.169	1.145	1.180	1.133	1.192	67,773	1.1553	0.00%
2000-01-26	0	4.950	4.900	4.950	4.800	4.950	30,000	146,700	4.8900	1.169	1.157	1.169	1.133	1.169	127,075	1.1544	3.12%
2000-01-25	0	4.800	4.750	4.800	4.700	4.800	56,000	265,200	4.7357	1.133	1.121	1.133	1.110	1.133	237,207	1.1180	0.00%
2000-01-24	0	4.800	4.800	4.900	4.800	4.800	4,000	19,200	4.8000	1.133	1.133	1.157	1.133	1.133	16,943	1.1332	-2.04%
2000-01-21	0	4.900	4.750	4.900	4.775	4.900	20,000	95,750	4.7875	1.157	1.121	1.157	1.127	1.157	84,717	1.1302	0.00%
2000-01-20	0	4.900	4.850	4.950	4.850	4.900	32,000	155,750	4.8672	1.157	1.145	1.169	1.145	1.157	135,547	1.1491	0.00%
2000-01-19	0	4.900	-	4.900	4.900	4.900	10,000	49,000	4.9000	1.157	-	1.157	1.157	1.157	42,358	1.1568	0.00%
2000-01-18	0	4.900	4.900	-	4.900	4.900	10,000	49,000	4.9000	1.157	1.157	-	1.157	1.157	42,358	1.1568	0.00%
2000-01-17	0	4.900	4.900	-	4.900	4.900	8,000	39,200	4.9000	1.157	1.157	-	1.157	1.157	33,887	1.1568	0.00%
2000-01-14	0	4.900	4.900	4.950	4.900	4.900	18,000	88,200	4.9000	1.157	1.157	1.169	1.157	1.157	76,245	1.1568	-1.01%
2000-01-13	0	4.950	4.850	-	-	-	0	0	-	1.169	1.145	-	-	-	0	-	0.00%
2000-01-12	0	4.950	4.925	5.100	4.850	5.000	52,000	258,700	4.9750	1.169	1.163	1.204	1.145	1.180	220,263	1.1745	0.00%
2000-01-11	0	4.950	4.925	5.050	4.950	4.950	10,000	49,500	4.9500	1.169	1.163	1.192	1.169	1.169	42,358	1.1686	-0.50%
2000-01-10	0	4.975	4.975	5.000	4.975	5.050	118,000	590,900	5.0076	1.175	1.175	1.180	1.175	1.192	499,828	1.1822	1.02%
2000-01-07	0	4.925	4.925	-	4.850	4.900	60,000	292,600	4.8767	1.163	1.163	-	1.145	1.157	254,150	1.1513	0.51%
2000-01-06	0	4.900	4.800	4.900	4.800	4.950	46,000	223,700	4.8630	1.157	1.133	1.157	1.133	1.169	194,848	1.1481	-2.00%
2000-01-05	0	5.000	4.825	5.150	4.800	5.000	174,000	853,100	4.9029	1.180	1.139	1.216	1.133	1.180	737,035	1.1575	-1.96%
2000-01-04	0	5.100	5.100	5.200	5.100	5.200	60,000	310,900	5.1817	1.204	1.204	1.228	1.204	1.228	254,150	1.2233	-0.97%
2000-01-03	0	5.150	5.150	5.200	5.150	5.200	186,000	958,400	5.1527	1.216	1.216	1.228	1.216	1.228	787,865	1.2165	0.00%
1999-12-30	0	5.150	5.150	5.200	5.150	5.200	110,000	570,500	5.1864	1.216	1.216	1.228	1.216	1.228	465,941	1.2244	-0.96%
1999-12-29	0	5.200	5.150	5.250	5.200	5.300	56,000	293,200	5.2357	1.228	1.216	1.239	1.228	1.251	237,207	1.2361	-1.89%
1999-12-28	0	5.300	5.200	5.300	5.150	5.300	58,000	302,400	5.2138	1.251	1.228	1.251	1.216	1.251	245,678	1.2309	0.00%
1999-12-24	0	5.300	5.250	5.300	5.150	5.300	40,000	209,200	5.2300	1.251	1.239	1.251	1.216	1.251	169,433	1.2347	0.95%
1999-12-23	0	5.250	5.150	5.250	5.250	5.250	4,000	21,000	5.2500	1.239	1.216	1.239	1.239	1.239	16,943	1.2394	0.00%
1999-12-22	0	5.250	5.250	5.300	5.150	5.250	84,000	435,800	5.1881	1.239	1.239	1.251	1.216	1.239	355,810	1.2248	0.00%
1999-12-21	0	5.250	5.200	5.300	5.200	5.300	108,000	566,600	5.2463	1.239	1.228	1.251	1.228	1.251	457,470	1.2386	-0.94%
1999-12-20	0	5.300	5.250	5.350	5.300	5.300	102,000	540,600	5.3000	1.251	1.239	1.263	1.251	1.251	432,055	1.2512	0.00%
1999-12-17	0	5.300	5.200	5.300	5.300	5.350	12,000	63,700	5.3083	1.251	1.228	1.251	1.251	1.263	50,830	1.2532	1.92%
1999-12-16	0	5.200	5.200	5.250	5.200	5.200	6,000	31,200	5.2000	1.228	1.228	1.239	1.228	1.228	25,415	1.2276	-0.95%
1999-12-15	0	5.250	5.150	5.400	5.250	5.250	10,000	52,500	5.2500	1.239	1.216	1.275	1.239	1.239	42,358	1.2394	-0.94%
1999-12-14	0	5.300	5.300	5.400	5.250	5.400	50,000	268,800	5.3760	1.251	1.251	1.275	1.239	1.275	211,792	1.2692	-1.85%
1999-12-13	0	5.400	5.400	5.500	5.300	5.500	114,000	624,000	5.4737	1.275	1.275	1.298	1.251	1.298	482,885	1.2922	0.00%
1999-12-10	0	5.400	5.400	5.450	5.400	5.600	332,000	1,803,600	5.4325	1.275	1.275	1.287	1.275	1.322	1,406,296	1.2825	0.93%
1999-12-09	0	5.350	5.300	5.400	5.300	5.400	166,000	881,300	5.3090	1.263	1.251	1.275	1.251	1.275	703,148	1.2534	1.90%
1999-12-08	0	5.250	5.250	5.350	5.250	5.250	47,000	246,850	5.2521	1.239	1.239	1.263	1.239	1.239	199,084	1.2399	-2.78%
1999-12-07	0	5.400	5.250	5.400	5.250	5.400	14,000	74,300	5.3071	1.275	1.239	1.275	1.239	1.275	59,302	1.2529	0.00%
1999-12-06	0	5.400	5.300	5.450	5.200	5.400	166,000	883,600	5.3229	1.275	1.251	1.287	1.228	1.275	703,148	1.2566	6.93%
1999-12-03	0	5.050	5.050	5.150	5.000	5.100	199,660	1,007,536	5.0463	1.192	1.192	1.216	1.180	1.204	845,726	1.1913	1.00%
1999-12-02	0	5.000	5.000	5.050	5.000	5.050	62,000	310,300	5.0048	1.180	1.180	1.192	1.180	1.192	262,622	1.1815	0.50%
1999-12-01	0	4.975	4.900	4.975	4.875	5.000	44,800	218,740	4.8826	1.175	1.157	1.175	1.151	1.180	189,765	1.1527	2.05%
1999-11-30	0	4.875	4.850	5.050	4.875	4.950	20,000	98,100	4.9050	1.151	1.145	1.192	1.151	1.169	84,717	1.1580	-1.52%
1999-11-29	0	4.950	4.925	5.050	4.950	5.000	68,000	337,100	4.9574	1.169	1.163	1.192	1.169	1.180	288,037	1.1703	-1.00%
1999-11-26	0	5.000	4.950	5.000	4.975	5.000	8,000	39,850	4.9813	1.180	1.169	1.180	1.175	1.180	33,887	1.1760	0.00%
1999-11-25	0	5.000	4.900	5.000	4.900	5.000	48,000	237,000	4.9375	1.180	1.157	1.180	1.157	1.180	203,320	1.1657	0.00%
1999-11-24	0	5.000	4.950	5.000	5.050	5.050	8,000	40,400	5.0500	1.180	1.169	1.180	1.192	1.192	33,887	1.1922	1.52%
1999-11-23	0	4.925	4.925	5.050	4.925	5.000	32,000	158,350	4.9484	1.163	1.163	1.192	1.163	1.180	135,547	1.1682	-1.50%
1999-11-22	0	5.000	4.925	5.000	5.000	5.050	46,000	230,300	5.0065	1.180	1.163	1.180	1.180	1.192	194,848	1.1819	0.00%
1999-11-19	0	5.000	4.975	5.100	5.000	5.050	27,280	137,272	5.0320	1.180	1.175	1.204	1.180	1.192	115,553	1.1880	0.00%
1999-11-18	0	5.000	4.950	5.050	-	-	0	0	-	1.180	1.169	1.192	-	-	0	-	0.00%
1999-11-17	0	5.000	4.975	5.000	5.000	5.000	30,800	153,880	4.9961	1.180	1.175	1.180	1.180	1.180	130,464	1.1795	0.50%
1999-11-16	0	4.975	4.975	5.050	4.950	5.000	194,000	964,600	4.9722	1.175	1.175	1.192	1.169	1.180	821,751	1.1738	-0.50%
1999-11-15	0	5.000	4.925	5.000	4.950	5.000	48,580	241,784	4.9770	1.180	1.163	1.180	1.169	1.180	205,777	1.1750	0.00%
1999-11-12	0	5.000	4.950	5.000	4.900	5.000	27,280	135,212	4.9565	1.180	1.169	1.180	1.157	1.180	115,553	1.1701	0.00%
1999-11-11	0	5.000	4.975	5.000	5.000	5.000	41,240	206,076	4.9970	1.180	1.175	1.180	1.180	1.180	174,686	1.1797	-0.99%
1999-11-10	0	5.050	5.050	5.100	5.000	5.050	14,000	70,400	5.0286	1.192	1.192	1.204	1.180	1.192	59,302	1.1872	0.00%
1999-11-09	0	5.050	5.000	5.100	5.050	5.050	10,000	50,500	5.0500	1.192	1.180	1.204	1.192	1.192	42,358	1.1922	-0.98%
1999-11-08	0	5.100	5.050	5.200	5.100	5.100	4,000	20,400	5.1000	1.204	1.192	1.228	1.204	1.204	16,943	1.2040	0.00%
1999-11-05	0	5.100	5.000	5.150	-	-	0	0	-	1.204	1.180	1.216	-	-	0	-	0.00%
1999-11-04	0	5.100	5.050	5.150	5.050	5.100	10,000	50,800	5.0800	1.204	1.192	1.216	1.192	1.204	42,358	1.1993	0.99%
1999-11-03	0	5.050	4.975	5.050	-	-	0	0	-	1.192	1.175	1.192	-	-	0	-	0.00%
1999-11-02	0	5.050	5.000	5.100	5.000	5.050	42,000	212,000	5.0476	1.192	1.180	1.204	1.180	1.192	177,905	1.1916	1.00%
1999-11-01	0	5.000	4.975	5.100	5.000	5.000	18,000	90,000	5.0000	1.180	1.175	1.204	1.180	1.180	76,245	1.1804	0.00%
1999-10-29	0	5.000	5.000	5.050	4.975	5.000	67,000	334,800	4.9970	1.180	1.180	1.192	1.175	1.180	283,801	1.1797	0.00%
1999-10-28	0	5.000	4.950	5.000	5.000	5.000	34,000	170,000	5.0000	1.180	1.169	1.180	1.180	1.180	144,018	1.1804	0.00%
1999-10-27	0	5.000	4.975	5.000	5.000	5.000	8,000	40,000	5.0000	1.180	1.175	1.180	1.180	1.180	33,887	1.1804	0.00%
1999-10-26	0	5.000	4.950	5.000	5.000	5.000	20,000	100,000	5.0000	1.180	1.169	1.180	1.180	1.180	84,717	1.1804	-0.99%
1999-10-25	0	5.050	5.050	5.100	5.050	5.100	91,000	456,400	5.0154	1.192	1.192	1.204	1.192	1.204	385,461	1.1840	1.00%
1999-10-22	0	5.000	4.950	5.000	4.950	5.000	108,000	538,300	4.9843	1.180	1.169	1.180	1.169	1.180	457,470	1.1767	0.00%
1999-10-21	0	5.000	4.925	5.000	4.975	5.000	24,000	119,600	4.9833	1.180	1.163	1.180	1.175	1.180	101,660	1.1765	0.00%
1999-10-20	0	5.000	4.950	5.000	5.000	5.100	40,000	201,500	5.0375	1.180	1.169	1.180	1.180	1.204	169,433	1.1893	0.50%
1999-10-19	0	4.975	4.850	4.975	4.900	5.000	22,000	108,900	4.9500	1.175	1.145	1.175	1.157	1.180	93,188	1.1686	-0.50%
1999-10-15	0	5.000	4.800	5.000	4.900	5.000	50,000	246,300	4.9260	1.180	1.133	1.180	1.157	1.180	211,792	1.1629	0.00%
1999-10-14	0	5.000	5.000	5.100	4.950	5.000	20,000	99,700	4.9850	1.180	1.180	1.204	1.169	1.180	84,717	1.1769	0.00%
1999-10-13	0	5.000	4.950	5.000	4.950	5.050	76,000	380,500	5.0066	1.180	1.169	1.180	1.169	1.192	321,923	1.1820	0.00%
1999-10-12	0	5.000	5.000	5.200	5.000	5.000	50,000	250,000	5.0000	1.180	1.180	1.228	1.180	1.180	211,792	1.1804	-3.85%
1999-10-11	0	5.200	5.150	5.200	5.150	5.250	60,000	310,100	5.1683	1.228	1.216	1.228	1.216	1.239	254,150	1.2201	0.97%
1999-10-08	0	5.150	5.150	5.200	5.150	5.200	22,000	113,600	5.1636	1.216	1.216	1.228	1.216	1.228	93,188	1.2190	-0.96%
1999-10-07	0	5.200	5.200	5.250	5.150	5.300	59,000	307,350	5.2093	1.228	1.228	1.239	1.216	1.251	249,914	1.2298	-0.95%
1999-10-06	0	5.250	5.200	5.300	5.250	5.350	56,000	296,300	5.2911	1.239	1.228	1.251	1.239	1.263	237,207	1.2491	0.96%
1999-10-05	0	5.200	5.150	5.300	5.200	5.200	16,000	83,200	5.2000	1.228	1.216	1.251	1.228	1.228	67,773	1.2276	0.97%
1999-10-04	0	5.150	5.150	5.300	5.150	5.300	206,000	1,086,200	5.2728	1.216	1.216	1.251	1.216	1.251	872,581	1.2448	-0.96%
1999-09-30	0	5.200	5.200	5.250	5.200	5.250	24,000	124,900	5.2042	1.228	1.228	1.239	1.228	1.239	101,660	1.2286	0.00%
1999-09-29	0	5.200	5.150	5.200	5.200	5.200	4,000	20,800	5.2000	1.228	1.216	1.228	1.228	1.228	16,943	1.2276	0.00%
1999-09-28	0	5.200	5.200	5.300	5.200	5.300	10,640	55,800	5.2444	1.228	1.228	1.251	1.228	1.251	45,069	1.2381	0.00%
1999-09-27	0	5.200	5.150	5.250	5.150	5.250	42,000	218,600	5.2048	1.228	1.216	1.239	1.216	1.239	177,905	1.2287	-1.89%
1999-09-24	0	5.300	5.200	5.300	5.200	5.300	86,000	452,200	5.2581	1.251	1.228	1.251	1.228	1.251	364,282	1.2413	0.00%
1999-09-23	0	5.300	5.300	5.400	5.300	5.400	6,000	32,000	5.3333	1.251	1.251	1.275	1.251	1.275	25,415	1.2591	-1.85%
1999-09-22	0	5.400	5.300	5.400	-	-	60,000	321,000	5.3500	1.275	1.251	1.275	-	-	254,150	1.2630	-0.92%
1999-09-21	0	5.450	5.300	5.450	5.250	5.450	42,000	224,100	5.3357	1.287	1.251	1.287	1.239	1.287	177,905	1.2597	1.87%
1999-09-20	0	5.350	5.300	5.350	5.350	5.350	14,400	76,940	5.3431	1.263	1.251	1.263	1.263	1.263	60,996	1.2614	0.00%
1999-09-17	0	5.350	5.300	5.450	5.350	5.350	30,000	160,500	5.3500	1.263	1.251	1.287	1.263	1.263	127,075	1.2630	0.00%
1999-09-15	0	5.350	5.350	5.450	5.350	5.350	86,000	460,100	5.3500	1.263	1.263	1.287	1.263	1.263	364,282	1.2630	-1.83%
1999-09-14	0	5.450	5.450	5.500	5.400	5.450	32,000	172,900	5.4031	1.287	1.287	1.298	1.275	1.287	135,547	1.2756	0.00%
1999-09-13	0	5.450	5.400	5.500	5.450	5.450	48,000	261,600	5.4500	1.287	1.275	1.298	1.287	1.287	203,320	1.2866	0.00%
1999-09-10	0	5.450	5.450	5.500	5.450	5.500	16,000	87,300	5.4563	1.287	1.287	1.298	1.287	1.298	67,773	1.2881	-0.91%
1999-09-09	0	5.500	5.450	5.500	5.400	5.500	164,000	889,300	5.4226	1.298	1.287	1.298	1.275	1.298	694,676	1.2802	2.80%
1999-09-08	0	5.350	5.300	5.500	5.300	5.400	32,000	171,000	5.3438	1.263	1.251	1.298	1.251	1.275	135,547	1.2616	-0.93%
1999-09-07	0	5.400	5.400	5.450	5.350	5.350	12,000	64,200	5.3500	1.275	1.275	1.287	1.263	1.263	50,830	1.2630	0.00%
1999-09-06	0	5.400	5.400	5.500	5.400	5.450	68,000	368,100	5.4132	1.275	1.275	1.298	1.275	1.287	288,037	1.2780	1.89%
1999-09-03	0	5.300	5.300	5.350	5.250	5.350	8,000	42,400	5.3000	1.251	1.251	1.263	1.239	1.263	33,887	1.2512	-0.93%
1999-09-02	0	5.350	5.250	5.350	5.300	5.350	66,000	352,600	5.3424	1.263	1.239	1.263	1.251	1.263	279,565	1.2612	-1.11%
1999-09-01	0	5.550	5.550	5.650	5.500	5.700	88,000	490,800	5.5773	1.277	1.277	1.300	1.266	1.312	382,399	1.2835	0.00%
1999-08-31	0	5.550	5.500	5.600	5.550	5.600	18,000	100,300	5.5722	1.277	1.266	1.289	1.277	1.289	78,218	1.2823	-1.77%
1999-08-30	0	5.650	5.500	5.700	5.600	5.650	92,000	515,700	5.6054	1.300	1.266	1.312	1.289	1.300	399,781	1.2900	3.67%
1999-08-27	0	5.450	5.400	5.500	5.450	5.500	208,000	1,136,300	5.4630	1.254	1.243	1.266	1.254	1.266	903,853	1.2572	0.00%
1999-08-26	0	5.450	5.450	5.550	5.450	5.550	42,000	231,400	5.5095	1.254	1.254	1.277	1.254	1.277	182,509	1.2679	0.00%
1999-08-25	0	5.450	5.400	5.500	5.450	5.500	64,000	350,700	5.4797	1.254	1.243	1.266	1.254	1.266	278,109	1.2610	-2.68%
1999-08-24	0	5.600	5.600	5.650	5.500	5.600	21,200	118,040	5.5679	1.289	1.289	1.300	1.266	1.289	92,123	1.2813	0.00%
1999-08-23	0	5.600	5.600	5.700	-	-	0	0	-	1.289	1.289	1.312	-	-	0	-	0.00%
1999-08-20	0	5.600	5.600	5.700	5.600	5.700	38,000	214,600	5.6474	1.289	1.289	1.312	1.289	1.312	165,127	1.2996	0.00%
1999-08-19	0	5.600	5.600	5.650	5.500	5.550	48,000	264,400	5.5083	1.289	1.289	1.300	1.266	1.277	208,581	1.2676	1.82%
1999-08-18	0	5.500	5.450	5.550	5.500	5.550	30,000	165,200	5.5067	1.266	1.254	1.277	1.266	1.277	130,363	1.2672	0.92%
1999-08-17	0	5.450	5.400	5.550	5.400	5.450	84,380	457,614	5.4233	1.254	1.243	1.277	1.243	1.254	366,669	1.2480	0.93%
1999-08-16	0	5.400	5.400	5.450	5.400	5.650	88,000	480,500	5.4602	1.243	1.243	1.254	1.243	1.300	382,399	1.2565	-0.92%
1999-08-13	0	5.450	5.350	5.450	5.400	5.500	104,400	570,920	5.4686	1.254	1.231	1.254	1.243	1.266	453,665	1.2585	-0.91%
1999-08-12	0	5.500	5.500	5.600	5.400	5.600	112,000	611,400	5.4589	1.266	1.266	1.289	1.243	1.289	486,690	1.2562	3.77%
1999-08-11	0	5.300	5.250	5.300	5.200	5.300	150,000	792,400	5.2827	1.220	1.208	1.220	1.197	1.220	651,817	1.2157	0.00%
1999-08-10	0	5.300	5.300	5.450	5.300	5.600	126,000	684,000	5.4286	1.220	1.220	1.254	1.220	1.289	547,526	1.2493	-4.50%
1999-08-09	0	5.550	5.500	5.600	5.550	5.600	38,000	211,400	5.5632	1.277	1.266	1.289	1.277	1.289	165,127	1.2802	-0.89%
1999-08-06	0	5.600	5.600	5.800	5.600	5.750	66,145	376,676	5.6947	1.289	1.289	1.335	1.289	1.323	287,430	1.3105	-3.45%
1999-08-05	0	5.800	5.700	5.800	5.800	5.850	66,890	390,007	5.8306	1.335	1.312	1.335	1.335	1.346	290,667	1.3418	-1.69%
1999-08-04	0	5.900	5.800	5.900	5.900	5.950	50,000	296,500	5.9300	1.358	1.335	1.358	1.358	1.369	217,272	1.3646	2.61%
1999-08-03	0	5.750	5.750	5.850	-	-	0	0	-	1.323	1.323	1.346	-	-	0	-	0.00%
1999-08-02	0	5.750	5.750	5.800	5.600	5.800	62,000	356,100	5.7435	1.323	1.323	1.335	1.289	1.335	269,418	1.3217	0.88%
1999-07-30	0	5.700	5.700	5.750	5.700	5.700	30,000	171,000	5.7000	1.312	1.312	1.323	1.312	1.312	130,363	1.3117	-0.87%
1999-07-29	0	5.750	5.700	5.800	5.700	5.750	28,000	160,100	5.7179	1.323	1.312	1.335	1.312	1.323	121,672	1.3158	0.00%
1999-07-28	0	5.750	5.700	5.750	5.750	5.800	72,000	414,900	5.7625	1.323	1.312	1.323	1.323	1.335	312,872	1.3261	0.88%
1999-07-27	0	5.700	5.650	5.750	5.550	5.700	24,300	135,395	5.5718	1.312	1.300	1.323	1.277	1.312	105,594	1.2822	0.00%
1999-07-26	0	5.700	5.650	5.700	5.650	5.700	74,000	421,100	5.6905	1.312	1.300	1.312	1.300	1.312	321,563	1.3095	-0.87%
1999-07-23	0	5.750	5.700	5.750	5.700	5.750	92,000	528,100	5.7402	1.323	1.312	1.323	1.312	1.323	399,781	1.3210	-0.86%
1999-07-22	0	5.800	5.800	5.850	5.800	5.800	12,640	73,184	5.7899	1.335	1.335	1.346	1.335	1.335	54,926	1.3324	0.00%
1999-07-21	0	5.800	5.750	5.850	5.750	5.800	34,000	197,000	5.7941	1.335	1.323	1.346	1.323	1.335	147,745	1.3334	-0.85%
1999-07-20	0	5.850	5.800	5.850	5.850	5.850	72,000	421,200	5.8500	1.346	1.335	1.346	1.346	1.346	312,872	1.3462	0.86%
1999-07-19	0	5.800	5.800	5.850	5.800	5.850	210,000	1,220,000	5.8095	1.335	1.335	1.346	1.335	1.346	912,544	1.3369	-1.69%
1999-07-16	0	5.900	5.900	6.000	5.850	5.900	34,000	200,200	5.8882	1.358	1.358	1.381	1.346	1.358	147,745	1.3550	-1.67%
1999-07-15	0	6.000	6.000	6.100	5.900	6.000	134,000	794,000	5.9254	1.381	1.381	1.404	1.358	1.381	582,290	1.3636	1.69%
1999-07-14	0	5.900	5.900	6.000	5.800	5.950	108,000	634,700	5.8769	1.358	1.358	1.381	1.335	1.369	469,308	1.3524	-3.28%
1999-07-13	0	6.100	6.050	6.100	6.000	6.100	112,000	676,500	6.0402	1.404	1.392	1.404	1.381	1.404	486,690	1.3900	0.00%
1999-07-12	0	6.100	6.100	6.250	6.100	6.350	142,300	887,945	6.2400	1.404	1.404	1.438	1.404	1.461	618,357	1.4360	0.00%
1999-07-09	0	6.100	6.100	6.200	6.100	6.100	36,000	219,600	6.1000	1.404	1.404	1.427	1.404	1.404	156,436	1.4038	-0.81%
1999-07-08	0	6.150	6.100	6.200	6.050	6.400	156,000	969,600	6.2154	1.415	1.404	1.427	1.392	1.473	677,890	1.4303	-2.38%
1999-07-07	0	6.300	6.250	6.300	6.300	6.450	216,000	1,378,000	6.3796	1.450	1.438	1.450	1.450	1.484	938,616	1.4681	-2.33%
1999-07-06	0	6.450	6.350	6.450	6.350	6.450	746,000	4,782,900	6.4114	1.484	1.461	1.484	1.461	1.484	3,241,703	1.4754	3.20%
1999-07-05	0	6.250	6.200	6.300	6.050	6.300	624,000	3,834,200	6.1446	1.438	1.427	1.450	1.392	1.450	2,711,559	1.4140	5.04%
1999-07-02	0	5.950	5.950	6.000	5.900	6.000	278,000	1,654,100	5.9500	1.369	1.369	1.381	1.358	1.381	1,208,034	1.3692	1.71%
1999-06-30	0	5.850	5.850	5.900	5.850	5.950	212,000	1,249,300	5.8929	1.346	1.346	1.358	1.346	1.369	921,235	1.3561	0.00%
1999-06-29	0	5.850	5.800	5.900	5.800	5.850	196,000	1,137,800	5.8051	1.346	1.335	1.358	1.335	1.346	851,707	1.3359	0.86%
1999-06-28	0	5.800	5.800	5.900	5.800	5.850	124,000	720,700	5.8121	1.335	1.335	1.358	1.335	1.346	538,835	1.3375	0.00%
1999-06-25	0	5.800	5.750	5.850	5.800	5.900	56,000	325,500	5.8125	1.335	1.323	1.346	1.335	1.358	243,345	1.3376	-0.85%
1999-06-24	0	5.850	5.850	5.900	5.800	6.000	148,000	875,100	5.9128	1.346	1.346	1.358	1.335	1.381	643,126	1.3607	-1.68%
1999-06-23	0	5.950	5.850	6.000	5.800	6.050	418,000	2,493,900	5.9663	1.369	1.346	1.381	1.335	1.392	1,816,397	1.3730	2.59%
1999-06-22	0	5.800	5.800	5.900	5.750	5.900	459,600	2,665,660	5.8000	1.335	1.335	1.358	1.323	1.358	1,997,167	1.3347	0.00%
1999-06-21	0	5.800	5.750	5.850	5.650	5.800	648,000	3,720,600	5.7417	1.335	1.323	1.346	1.300	1.335	2,815,849	1.3213	1.75%
1999-06-17	0	5.700	5.650	5.750	5.650	5.700	112,000	638,000	5.6964	1.312	1.300	1.323	1.300	1.312	486,690	1.3109	0.00%
1999-06-16	0	5.700	5.650	5.700	5.700	5.700	56,000	319,200	5.7000	1.312	1.300	1.312	1.312	1.312	243,345	1.3117	0.88%
1999-06-15	0	5.650	5.600	5.650	5.650	5.650	54,000	305,100	5.6500	1.300	1.289	1.300	1.300	1.300	234,654	1.3002	0.00%
1999-06-14	0	5.650	5.650	5.700	5.650	5.750	164,000	933,100	5.6896	1.300	1.300	1.312	1.300	1.323	712,653	1.3093	-2.59%
1999-06-11	0	5.800	5.750	5.800	5.650	5.800	124,000	708,900	5.7169	1.335	1.323	1.335	1.300	1.335	538,835	1.3156	2.65%
1999-06-10	0	5.650	5.600	5.650	5.700	5.850	296,000	1,705,300	5.7611	1.300	1.289	1.300	1.312	1.346	1,286,252	1.3258	-1.74%
1999-06-09	0	5.750	5.700	5.800	5.700	5.800	278,000	1,592,600	5.7288	1.323	1.312	1.335	1.312	1.335	1,208,034	1.3183	3.60%
1999-06-08	0	5.550	5.550	5.600	5.500	5.550	210,528	1,161,798	5.5185	1.277	1.277	1.289	1.266	1.277	914,838	1.2699	0.91%
1999-06-07	0	5.500	5.500	5.550	5.500	5.500	22,000	121,000	5.5000	1.266	1.266	1.277	1.266	1.266	95,600	1.2657	0.92%
1999-06-04	0	5.450	5.450	5.500	5.450	5.500	52,000	284,500	5.4712	1.254	1.254	1.266	1.254	1.266	225,963	1.2591	0.00%
1999-06-03	0	5.450	5.450	5.500	5.450	5.450	50,000	272,500	5.4500	1.254	1.254	1.266	1.254	1.254	217,272	1.2542	-0.91%
1999-06-02	0	5.500	5.450	5.550	5.500	5.500	50,000	275,000	5.5000	1.266	1.254	1.277	1.266	1.266	217,272	1.2657	0.92%
1999-06-01	0	5.450	5.450	5.500	5.450	5.500	82,000	450,400	5.4927	1.254	1.254	1.266	1.254	1.266	356,327	1.2640	0.93%
1999-05-31	0	5.400	5.400	5.500	5.400	5.500	26,000	141,000	5.4231	1.243	1.243	1.266	1.243	1.266	112,982	1.2480	0.00%
1999-05-28	0	5.400	5.400	5.500	5.400	5.500	90,000	486,400	5.4044	1.243	1.243	1.266	1.243	1.266	391,090	1.2437	-3.57%
1999-05-27	0	5.600	5.450	5.600	5.600	5.600	4,000	22,400	5.6000	1.289	1.254	1.289	1.289	1.289	17,382	1.2887	0.00%
1999-05-26	0	5.600	5.500	5.650	5.600	5.600	14,000	78,400	5.6000	1.289	1.266	1.300	1.289	1.289	60,836	1.2887	0.00%
1999-05-25	0	5.600	5.550	5.650	5.500	5.600	74,000	409,200	5.5297	1.289	1.277	1.300	1.266	1.289	321,563	1.2725	2.75%
1999-05-24	0	5.450	5.450	5.650	5.450	5.500	52,000	284,100	5.4635	1.254	1.254	1.300	1.254	1.266	225,963	1.2573	0.00%
1999-05-21	0	5.450	5.400	5.500	5.450	5.500	24,000	131,500	5.4792	1.254	1.243	1.266	1.254	1.266	104,291	1.2609	-3.54%
1999-05-20	0	5.650	5.500	5.700	5.500	5.650	34,000	188,700	5.5500	1.300	1.266	1.312	1.266	1.300	147,745	1.2772	0.89%
1999-05-19	0	5.600	5.500	5.600	-	-	0	0	-	1.289	1.266	1.289	-	-	0	-	0.00%
1999-05-18	0	5.600	5.550	5.600	5.500	5.600	70,000	388,000	5.5429	1.289	1.277	1.289	1.266	1.289	304,181	1.2756	2.75%
1999-05-17	0	5.450	5.450	5.500	5.450	5.500	100,000	549,000	5.4900	1.254	1.254	1.266	1.254	1.266	434,545	1.2634	-1.80%
1999-05-14	0	5.550	5.550	5.650	5.500	5.550	116,000	641,500	5.5302	1.277	1.277	1.300	1.266	1.277	504,072	1.2726	0.91%
1999-05-13	0	5.500	5.450	5.500	5.500	5.550	152,400	842,680	5.5294	1.266	1.254	1.266	1.266	1.277	662,246	1.2725	-0.90%
1999-05-12	0	5.550	5.550	5.650	5.500	5.550	44,000	243,700	5.5386	1.277	1.277	1.300	1.266	1.277	191,200	1.2746	0.91%
1999-05-11	0	5.500	5.450	5.500	5.500	5.500	116,000	638,000	5.5000	1.266	1.254	1.266	1.266	1.266	504,072	1.2657	-0.90%
1999-05-10	0	5.550	5.550	5.650	5.550	5.650	358,000	1,999,900	5.5863	1.277	1.277	1.300	1.277	1.300	1,555,670	1.2856	-2.63%
1999-05-07	0	5.700	5.650	5.700	5.700	5.800	266,000	1,527,900	5.7440	1.312	1.300	1.312	1.312	1.335	1,155,889	1.3218	-2.56%
1999-05-06	0	5.850	5.750	5.900	5.750	5.850	409,000	2,369,400	5.7932	1.346	1.323	1.358	1.323	1.346	1,777,288	1.3332	1.74%
1999-05-05	0	5.750	5.750	5.850	5.700	5.800	198,000	1,145,000	5.7828	1.323	1.323	1.346	1.312	1.335	860,398	1.3308	0.00%
1999-05-04	0	5.750	5.750	5.850	5.750	5.850	270,000	1,566,300	5.8011	1.323	1.323	1.346	1.323	1.346	1,173,271	1.3350	-0.86%
1999-05-03	0	5.800	5.800	5.850	5.750	5.800	65,000	375,550	5.7777	1.335	1.335	1.346	1.323	1.335	282,454	1.3296	0.87%
1999-04-30	0	5.750	5.750	5.800	5.700	5.800	204,000	1,176,300	5.7662	1.323	1.323	1.335	1.312	1.335	886,471	1.3269	-0.86%
1999-04-29	0	5.800	5.750	5.800	5.600	5.800	266,000	1,509,700	5.6756	1.335	1.323	1.335	1.289	1.335	1,155,889	1.3061	1.75%
1999-04-28	0	5.700	5.650	5.700	5.700	5.800	366,560	2,111,936	5.7615	1.312	1.300	1.312	1.312	1.335	1,592,867	1.3259	-1.72%
1999-04-27	0	5.800	5.750	5.800	5.650	5.850	242,580	1,394,832	5.7500	1.335	1.323	1.335	1.300	1.346	1,054,118	1.3232	2.65%
1999-04-26	0	5.650	5.650	5.750	5.650	5.750	247,000	1,406,500	5.6943	1.300	1.300	1.323	1.300	1.323	1,073,325	1.3104	-1.74%
1999-04-23	0	5.750	5.750	5.800	5.750	5.900	379,200	2,189,260	5.7734	1.323	1.323	1.335	1.323	1.358	1,647,793	1.3286	0.00%
1999-04-22	0	5.750	5.700	5.800	5.600	5.750	318,000	1,809,100	5.6890	1.323	1.312	1.335	1.289	1.323	1,381,852	1.3092	3.60%
1999-04-21	0	5.550	5.550	5.600	5.500	5.650	180,000	1,006,430	5.5913	1.277	1.277	1.289	1.266	1.300	782,180	1.2867	-0.89%
1999-04-20	0	5.600	5.500	5.650	5.550	5.700	212,000	1,187,500	5.6014	1.289	1.266	1.300	1.277	1.312	921,235	1.2890	-1.75%
1999-04-19	0	5.700	5.700	5.800	5.700	5.950	532,000	3,101,800	5.8305	1.312	1.312	1.335	1.312	1.369	2,311,777	1.3417	0.88%
1999-04-16	0	5.650	5.650	5.700	5.500	5.650	274,000	1,537,000	5.6095	1.300	1.300	1.312	1.266	1.300	1,190,652	1.2909	2.73%
1999-04-15	0	5.500	5.500	5.550	5.400	5.500	88,000	479,200	5.4455	1.266	1.266	1.277	1.243	1.266	382,399	1.2531	0.00%
1999-04-14	0	5.500	5.450	5.500	5.500	5.650	232,000	1,290,100	5.5608	1.266	1.254	1.266	1.266	1.300	1,008,144	1.2797	-1.79%
1999-04-13	0	5.600	5.550	5.650	5.550	5.650	178,080	997,074	5.5990	1.289	1.277	1.300	1.277	1.300	773,837	1.2885	1.82%
1999-04-12	0	5.500	5.450	5.500	5.500	5.500	66,580	366,016	5.4974	1.266	1.254	1.266	1.266	1.266	289,320	1.2651	0.00%
1999-04-09	0	5.700	5.650	5.700	5.650	5.750	750,000	4,257,800	5.6771	1.266	1.255	1.266	1.255	1.277	3,377,597	1.2606	1.79%
1999-04-08	0	5.600	5.600	5.650	5.600	5.750	228,000	1,287,200	5.6456	1.243	1.243	1.255	1.243	1.277	1,026,789	1.2536	0.00%
1999-04-07	0	5.600	5.600	5.650	5.450	5.600	216,580	1,199,145	5.5367	1.243	1.243	1.255	1.210	1.243	975,360	1.2294	3.70%
1999-04-01	0	5.400	5.300	5.450	5.300	5.400	82,000	440,500	5.3720	1.199	1.177	1.210	1.177	1.199	369,284	1.1928	1.89%
1999-03-31	0	5.300	5.300	5.350	5.300	5.400	10,000	53,400	5.3400	1.177	1.177	1.188	1.177	1.199	45,035	1.1858	0.95%
1999-03-30	0	5.250	5.250	5.450	5.250	5.300	165,000	872,600	5.2885	1.166	1.166	1.210	1.166	1.177	743,071	1.1743	0.00%
1999-03-29	0	5.250	5.200	5.250	5.250	5.350	78,000	411,900	5.2808	1.166	1.155	1.166	1.166	1.188	351,270	1.1726	-2.78%
1999-03-26	0	5.400	5.400	5.500	5.400	5.450	26,000	140,700	5.4115	1.199	1.199	1.221	1.199	1.210	117,090	1.2016	-1.82%
1999-03-25	0	5.500	5.400	5.500	5.450	5.500	26,000	142,300	5.4731	1.221	1.199	1.221	1.210	1.221	117,090	1.2153	-0.90%
1999-03-24	0	5.550	5.350	5.550	5.400	5.650	50,000	276,000	5.5200	1.232	1.188	1.232	1.199	1.255	225,173	1.2257	-3.48%
1999-03-23	0	5.750	5.750	5.800	5.450	5.750	76,000	423,100	5.5671	1.277	1.277	1.288	1.210	1.277	342,263	1.2362	4.55%
1999-03-22	0	5.500	5.450	5.500	5.350	5.500	60,000	325,600	5.4267	1.221	1.210	1.221	1.188	1.221	270,208	1.2050	2.80%
1999-03-19	0	5.350	5.350	5.400	5.250	5.350	97,000	514,650	5.3057	1.188	1.188	1.199	1.166	1.188	436,836	1.1781	2.88%
1999-03-18	0	5.200	5.200	5.300	5.200	5.300	14,000	73,800	5.2714	1.155	1.155	1.177	1.155	1.177	63,048	1.1705	-1.89%
1999-03-17	0	5.300	5.300	5.350	5.300	5.300	50,340	266,734	5.2986	1.177	1.177	1.188	1.177	1.177	226,704	1.1766	-0.93%
1999-03-16	0	5.350	5.300	5.350	5.300	5.350	32,000	171,100	5.3469	1.188	1.177	1.188	1.177	1.188	144,111	1.1873	0.94%
1999-03-15	0	5.300	5.300	5.350	5.300	5.400	85,000	451,700	5.3141	1.177	1.177	1.188	1.177	1.199	382,794	1.1800	-0.93%
1999-03-12	0	5.350	5.350	5.400	5.300	5.400	118,360	632,536	5.3442	1.188	1.188	1.199	1.177	1.199	533,030	1.1867	0.00%
1999-03-11	0	5.350	5.350	5.400	5.250	5.450	150,000	806,900	5.3793	1.188	1.188	1.199	1.166	1.210	675,519	1.1945	0.94%
1999-03-10	0	5.300	5.300	5.350	5.100	5.450	386,000	2,067,000	5.3549	1.177	1.177	1.188	1.132	1.210	1,738,337	1.1891	3.92%
1999-03-09	0	5.100	5.050	5.150	4.975	5.100	272,000	1,372,350	5.0454	1.132	1.121	1.144	1.105	1.132	1,224,942	1.1203	2.51%
1999-03-08	0	4.975	4.900	4.975	4.850	4.975	22,000	108,450	4.9295	1.105	1.088	1.105	1.077	1.105	99,076	1.0946	1.53%
1999-03-05	0	4.900	4.900	4.925	4.825	4.900	94,000	458,050	4.8729	1.088	1.088	1.094	1.071	1.088	423,325	1.0820	1.03%
1999-03-04	0	4.850	4.850	4.900	4.825	4.850	30,000	145,000	4.8333	1.077	1.077	1.088	1.071	1.077	135,104	1.0732	0.00%
1999-03-03	0	4.850	4.800	4.900	4.850	4.900	14,000	68,400	4.8857	1.077	1.066	1.088	1.077	1.088	63,048	1.0849	1.04%
1999-03-02	0	4.800	4.800	4.875	4.800	4.875	88,000	428,000	4.8636	1.066	1.066	1.083	1.066	1.083	396,305	1.0800	-1.03%
1999-03-01	0	4.850	4.825	4.850	4.775	4.850	60,000	289,150	4.8192	1.077	1.071	1.077	1.060	1.077	270,208	1.0701	2.11%
1999-02-26	0	4.750	4.725	4.750	4.700	4.750	24,000	113,050	4.7104	1.055	1.049	1.055	1.044	1.055	108,083	1.0460	1.06%
1999-02-25	0	4.700	4.675	4.700	4.700	4.700	34,000	159,800	4.7000	1.044	1.038	1.044	1.044	1.044	153,118	1.0436	0.00%
1999-02-24	0	4.700	4.675	4.800	4.700	4.800	42,000	198,500	4.7262	1.044	1.038	1.066	1.044	1.066	189,145	1.0495	0.00%
1999-02-23	0	4.700	4.675	4.700	4.675	4.700	62,000	291,100	4.6952	1.044	1.038	1.044	1.038	1.044	279,215	1.0426	0.53%
1999-02-22	0	4.675	4.625	4.675	4.625	4.675	28,000	130,350	4.6554	1.038	1.027	1.038	1.027	1.038	126,097	1.0337	-0.53%
1999-02-19	0	4.700	4.625	4.700	-	-	0	0	-	1.044	1.027	1.044	-	-	0	-	0.00%
1999-02-15	0	4.700	4.675	4.800	4.700	4.750	30,000	141,500	4.7167	1.044	1.038	1.066	1.044	1.055	135,104	1.0473	0.00%
1999-02-12	0	4.700	4.675	4.700	4.650	4.750	224,000	1,052,000	4.6964	1.044	1.038	1.044	1.033	1.055	1,008,776	1.0428	0.00%
1999-02-11	0	4.700	4.675	4.725	4.675	4.700	62,000	290,900	4.6919	1.044	1.038	1.049	1.038	1.044	279,215	1.0419	0.00%
1999-02-10	0	4.700	4.675	4.700	4.700	4.700	10,000	47,000	4.7000	1.044	1.038	1.044	1.044	1.044	45,035	1.0436	-2.08%
1999-02-09	0	4.800	4.675	-	4.650	4.800	10,000	47,100	4.7100	1.066	1.038	-	1.033	1.066	45,035	1.0459	1.59%
1999-02-08	0	4.725	4.675	4.900	4.725	4.800	28,000	133,050	4.7518	1.049	1.038	1.088	1.049	1.066	126,097	1.0551	-1.56%
1999-02-05	0	4.800	4.700	4.850	4.800	4.800	4,000	19,200	4.8000	1.066	1.044	1.077	1.066	1.066	18,014	1.0658	-1.54%
1999-02-04	0	4.875	4.775	4.875	4.875	4.900	24,000	117,100	4.8792	1.083	1.060	1.083	1.083	1.088	108,083	1.0834	-0.51%
1999-02-03	0	4.900	4.750	4.900	-	-	0	0	-	1.088	1.055	1.088	-	-	0	-	0.00%
1999-02-02	0	4.900	4.800	5.000	4.800	4.900	68,000	329,400	4.8441	1.088	1.066	1.110	1.066	1.088	306,235	1.0756	0.00%
1999-02-01	0	4.900	4.800	4.925	4.900	4.925	6,000	29,450	4.9083	1.088	1.066	1.094	1.088	1.094	27,021	1.0899	-0.51%
1999-01-29	0	4.925	4.825	4.925	4.975	4.975	2,000	9,950	4.9750	1.094	1.071	1.094	1.105	1.105	9,007	1.1047	-0.51%
1999-01-28	0	4.950	4.950	5.000	4.850	4.950	40,000	194,600	4.8650	1.099	1.099	1.110	1.077	1.099	180,139	1.0803	-1.00%
1999-01-27	0	5.000	5.000	5.100	4.925	5.000	34,000	168,500	4.9559	1.110	1.110	1.132	1.094	1.110	153,118	1.1005	3.09%
1999-01-26	0	4.850	4.750	4.925	4.800	5.150	58,000	285,600	4.9241	1.077	1.055	1.094	1.066	1.144	261,201	1.0934	-1.02%
1999-01-25	0	4.900	4.875	4.900	4.775	4.900	40,000	193,800	4.8450	1.088	1.083	1.088	1.060	1.088	180,139	1.0758	-1.51%
1999-01-22	0	4.975	4.950	5.000	4.900	5.100	136,000	671,200	4.9353	1.105	1.099	1.110	1.088	1.132	612,471	1.0959	-2.45%
1999-01-21	0	5.100	5.050	5.100	4.950	5.150	218,000	1,097,900	5.0362	1.132	1.121	1.132	1.099	1.144	981,755	1.1183	-1.92%
1999-01-20	0	5.200	5.150	5.250	5.150	5.200	140,000	726,900	5.1921	1.155	1.144	1.166	1.144	1.155	630,485	1.1529	-0.95%
1999-01-19	0	5.250	5.200	5.250	5.150	5.350	252,000	1,316,800	5.2254	1.166	1.155	1.166	1.144	1.188	1,134,873	1.1603	-2.78%
1999-01-18	0	5.400	5.350	5.400	5.350	5.400	88,000	472,300	5.3670	1.199	1.188	1.199	1.188	1.199	396,305	1.1918	1.89%
1999-01-15	0	5.300	5.250	5.350	5.250	5.300	42,000	222,100	5.2881	1.177	1.166	1.188	1.166	1.177	189,145	1.1742	0.00%
1999-01-14	0	5.300	5.250	5.300	5.200	5.300	270,000	1,410,000	5.2222	1.177	1.166	1.177	1.155	1.177	1,215,935	1.1596	-1.85%
1999-01-13	0	5.400	5.300	5.400	5.400	5.450	72,000	392,300	5.4486	1.199	1.177	1.199	1.199	1.210	324,249	1.2099	-0.92%
1999-01-12	0	5.450	5.450	5.500	5.450	5.500	92,000	504,200	5.4804	1.210	1.210	1.221	1.210	1.221	414,319	1.2169	-1.80%
1999-01-11	0	5.550	5.500	5.550	5.450	5.600	140,800	782,140	5.5550	1.232	1.221	1.232	1.210	1.243	634,088	1.2335	0.00%
1999-01-08	0	5.550	5.500	5.550	5.400	5.550	314,000	1,718,600	5.4732	1.232	1.221	1.232	1.199	1.232	1,414,087	1.2153	1.83%
1999-01-07	0	5.450	5.400	5.450	5.400	5.600	310,580	1,706,745	5.4953	1.210	1.199	1.210	1.199	1.243	1,398,685	1.2202	0.00%
1999-01-06	0	5.450	5.400	5.500	5.300	5.500	131,200	705,860	5.3800	1.210	1.199	1.221	1.177	1.221	590,854	1.1946	2.83%
1999-01-05	0	5.300	5.300	5.350	5.200	5.350	40,400	213,960	5.2960	1.177	1.177	1.188	1.155	1.188	181,940	1.1760	0.95%
1999-01-04	0	5.250	5.250	5.300	5.200	5.250	50,000	261,400	5.2280	1.166	1.166	1.177	1.155	1.166	225,173	1.1609	-2.78%
1998-12-31	0	5.400	5.300	5.400	5.300	5.400	46,000	246,300	5.3543	1.199	1.177	1.199	1.177	1.199	207,159	1.1889	0.00%
1998-12-30	0	5.400	5.400	5.450	5.400	5.500	54,000	294,800	5.4593	1.199	1.199	1.210	1.199	1.221	243,187	1.2122	-0.92%
1998-12-29	0	5.450	5.450	5.500	5.450	5.450	16,000	87,200	5.4500	1.210	1.210	1.221	1.210	1.210	72,055	1.2102	-0.91%
1998-12-28	0	5.500	5.450	5.500	5.550	5.550	10,000	55,500	5.5500	1.221	1.210	1.221	1.232	1.232	45,035	1.2324	-0.90%
1998-12-24	0	5.550	5.500	5.550	5.550	5.550	6,000	33,300	5.5500	1.232	1.221	1.232	1.232	1.232	27,021	1.2324	0.00%
1998-12-23	0	5.550	5.550	5.600	5.450	5.500	60,000	328,100	5.4683	1.232	1.232	1.243	1.210	1.221	270,208	1.2143	0.00%
1998-12-22	0	5.550	5.500	5.550	5.500	5.550	64,000	354,700	5.5422	1.232	1.221	1.232	1.221	1.232	288,222	1.2307	-0.89%
1998-12-21	0	5.600	5.550	5.650	5.600	5.650	42,000	236,700	5.6357	1.243	1.232	1.255	1.243	1.255	189,145	1.2514	0.00%
1998-12-18	0	5.600	5.600	5.650	5.600	5.700	16,000	90,600	5.6625	1.243	1.243	1.255	1.243	1.266	72,055	1.2574	0.00%
1998-12-17	0	5.600	5.550	5.700	5.500	5.600	37,006	206,234	5.5730	1.243	1.232	1.266	1.221	1.243	166,655	1.2375	0.00%
1998-12-16	0	5.600	5.550	5.600	5.600	5.650	60,000	337,000	5.6167	1.243	1.232	1.243	1.243	1.255	270,208	1.2472	0.00%
1998-12-15	0	5.600	5.600	5.650	5.500	5.600	70,000	388,700	5.5529	1.243	1.243	1.255	1.221	1.243	315,242	1.2330	0.90%
1998-12-14	0	5.550	5.500	5.550	5.500	5.550	71,500	394,650	5.5196	1.232	1.221	1.232	1.221	1.232	321,998	1.2256	-4.31%
1998-12-11	0	5.800	5.700	5.800	5.700	5.800	104,000	598,100	5.7510	1.288	1.266	1.288	1.266	1.288	468,360	1.2770	-2.52%
1998-12-10	0	5.950	5.800	5.950	5.850	6.000	112,000	663,700	5.9259	1.321	1.288	1.321	1.299	1.332	504,388	1.3159	0.00%
1998-12-09	0	5.950	5.800	6.000	5.800	5.950	96,000	563,300	5.8677	1.321	1.288	1.332	1.288	1.321	432,332	1.3029	2.59%
1998-12-08	0	5.800	5.800	5.850	5.800	5.900	282,000	1,647,100	5.8408	1.288	1.288	1.299	1.288	1.310	1,269,976	1.2970	-1.69%
1998-12-07	0	5.900	5.850	5.900	5.850	5.950	262,000	1,544,100	5.8935	1.310	1.299	1.310	1.299	1.321	1,179,907	1.3087	4.42%
1998-12-04	0	5.650	5.650	5.750	5.650	5.850	32,000	181,600	5.6750	1.255	1.255	1.277	1.255	1.299	144,111	1.2601	-1.74%
1998-12-03	0	5.750	5.750	5.800	5.500	5.700	76,000	424,000	5.5789	1.277	1.277	1.288	1.221	1.266	342,263	1.2388	1.77%
1998-12-02	0	5.650	5.650	5.700	5.600	5.650	42,000	237,100	5.6452	1.255	1.255	1.266	1.243	1.255	189,145	1.2535	0.89%
1998-12-01	0	5.600	5.500	5.600	5.500	5.700	208,000	1,149,600	5.5269	1.243	1.221	1.243	1.221	1.266	936,720	1.2273	-2.61%
1998-11-30	0	5.750	5.750	5.800	5.750	5.850	254,000	1,478,700	5.8217	1.277	1.277	1.288	1.277	1.299	1,143,880	1.2927	-2.54%
1998-11-27	0	5.900	5.850	5.950	5.900	5.950	158,000	933,600	5.9089	1.310	1.299	1.321	1.310	1.321	711,547	1.3121	-1.67%
1998-11-26	0	6.000	5.950	6.000	5.950	6.100	246,000	1,484,300	6.0337	1.332	1.321	1.332	1.321	1.355	1,107,852	1.3398	-1.64%
1998-11-25	0	6.100	6.100	6.200	6.050	6.350	364,000	2,268,000	6.2308	1.355	1.355	1.377	1.343	1.410	1,639,260	1.3836	-3.94%
1998-11-24	0	6.350	6.300	6.350	6.100	6.500	1,256,000	7,944,500	6.3252	1.410	1.399	1.410	1.355	1.443	5,656,349	1.4045	4.96%
1998-11-23	0	6.050	6.000	6.050	5.900	6.100	166,000	993,200	5.9831	1.343	1.332	1.343	1.310	1.355	747,575	1.3286	0.83%
1998-11-20	0	6.000	5.900	6.000	6.000	6.300	800,000	4,908,900	6.1361	1.332	1.310	1.332	1.332	1.399	3,602,770	1.3625	0.00%
1998-11-19	0	6.000	5.950	6.000	5.750	6.050	1,614,000	9,635,000	5.9696	1.332	1.321	1.332	1.277	1.343	7,268,589	1.3256	8.11%
1998-11-18	0	5.550	5.550	5.600	5.250	5.650	512,000	2,814,600	5.4973	1.232	1.232	1.243	1.166	1.255	2,305,773	1.2207	6.73%
1998-11-17	0	5.200	5.200	5.250	5.200	5.250	254,000	1,326,100	5.2209	1.155	1.155	1.166	1.155	1.166	1,143,880	1.1593	0.00%
1998-11-16	0	5.200	5.150	5.300	5.200	5.300	282,000	1,481,600	5.2539	1.155	1.144	1.177	1.155	1.177	1,269,976	1.1666	0.00%
1998-11-13	0	5.200	5.200	5.350	5.200	5.200	112,000	582,400	5.2000	1.155	1.155	1.188	1.155	1.155	504,388	1.1547	0.00%
1998-11-12	0	5.200	5.100	5.200	5.200	5.250	80,000	417,000	5.2125	1.155	1.132	1.155	1.155	1.166	360,277	1.1574	-0.95%
1998-11-11	0	5.250	5.200	5.350	5.200	5.300	230,000	1,197,900	5.2083	1.166	1.155	1.188	1.155	1.177	1,035,796	1.1565	0.96%
1998-11-10	0	5.200	5.200	5.300	5.200	5.250	78,000	406,600	5.2128	1.155	1.155	1.177	1.155	1.166	351,270	1.1575	-1.89%
1998-11-09	0	5.300	5.300	5.350	5.300	5.400	148,000	788,100	5.3250	1.177	1.177	1.188	1.177	1.199	666,512	1.1824	-3.64%
1998-11-06	0	5.500	5.450	5.550	5.400	5.700	764,000	4,200,400	5.4979	1.221	1.210	1.232	1.199	1.266	3,440,645	1.2208	3.77%
1998-11-05	0	5.300	5.300	5.400	5.300	5.600	554,000	3,020,500	5.4522	1.177	1.177	1.199	1.177	1.243	2,494,918	1.2107	-0.93%
1998-11-04	0	5.350	5.350	5.400	5.200	5.450	278,000	1,488,000	5.3525	1.188	1.188	1.199	1.155	1.210	1,251,963	1.1885	1.90%
1998-11-03	0	5.250	5.200	5.250	5.100	5.700	922,000	4,910,700	5.3261	1.166	1.155	1.166	1.132	1.266	4,152,193	1.1827	2.94%
1998-11-02	0	5.100	5.050	5.150	5.050	5.100	270,000	1,376,900	5.0996	1.132	1.121	1.144	1.121	1.132	1,215,935	1.1324	0.99%
1998-10-30	0	5.050	5.000	5.100	4.900	5.100	320,000	1,608,500	5.0266	1.121	1.110	1.132	1.088	1.132	1,441,108	1.1162	3.06%
1998-10-29	0	4.900	4.875	4.900	4.875	5.000	108,000	530,250	4.9097	1.088	1.083	1.088	1.083	1.110	486,374	1.0902	-1.01%
1998-10-27	0	4.950	4.950	5.000	4.900	5.000	132,000	654,450	4.9580	1.099	1.099	1.110	1.088	1.110	594,457	1.1009	1.02%
1998-10-26	0	4.900	4.900	5.050	4.900	5.050	142,000	700,450	4.9327	1.088	1.088	1.121	1.088	1.121	639,492	1.0953	-2.97%
1998-10-23	0	5.050	5.050	5.100	4.850	5.050	132,000	648,550	4.9133	1.121	1.121	1.132	1.077	1.121	594,457	1.0910	0.00%
1998-10-22	0	5.050	4.950	5.150	5.050	5.200	164,000	840,000	5.1220	1.121	1.099	1.144	1.121	1.155	738,568	1.1373	-0.98%
1998-10-21	0	5.100	5.100	5.200	5.000	5.300	274,000	1,416,900	5.1712	1.132	1.132	1.155	1.110	1.177	1,233,949	1.1483	3.03%
1998-10-20	0	4.950	4.900	5.000	4.825	5.150	215,980	1,071,352	4.9604	1.099	1.088	1.110	1.071	1.144	972,658	1.1015	3.66%
1998-10-19	0	4.775	4.750	4.875	4.725	4.975	507,000	2,427,600	4.7882	1.060	1.055	1.083	1.049	1.105	2,283,256	1.0632	0.00%
1998-10-16	0	4.775	4.775	4.800	4.575	4.825	230,000	1,088,200	4.7313	1.060	1.060	1.066	1.016	1.071	1,035,796	1.0506	6.11%
1998-10-15	0	4.500	4.450	4.500	4.500	4.550	122,000	551,300	4.5189	0.999	0.988	0.999	0.999	1.010	549,422	1.0034	0.00%
1998-10-14	0	4.500	4.500	4.575	4.425	4.500	618,000	2,750,350	4.4504	0.999	0.999	1.016	0.983	0.999	2,783,140	0.9882	1.12%
1998-10-13	0	4.450	4.350	4.500	4.450	4.450	20,000	89,000	4.4500	0.988	0.966	0.999	0.988	0.988	90,069	0.9881	-1.11%
1998-10-12	0	4.500	4.500	4.575	4.400	4.550	208,000	935,750	4.4988	0.999	0.999	1.016	0.977	1.010	936,720	0.9990	6.51%
1998-10-09	0	4.225	4.200	4.275	4.150	4.225	184,000	769,350	4.1813	0.938	0.933	0.949	0.922	0.938	828,637	0.9285	4.32%
1998-10-08	0	4.050	4.050	4.075	3.900	4.075	24,000	95,800	3.9917	0.899	0.899	0.905	0.866	0.905	108,083	0.8864	3.85%
1998-10-07	0	3.900	3.900	3.950	3.775	3.900	56,000	215,400	3.8464	0.866	0.866	0.877	0.838	0.866	252,194	0.8541	3.31%
1998-10-05	0	3.775	3.750	3.950	3.775	3.900	26,000	100,200	3.8538	0.838	0.833	0.877	0.838	0.866	117,090	0.8558	-6.21%
1998-09-30	0	4.025	4.000	4.050	3.925	4.025	50,000	197,650	3.9530	0.894	0.888	0.899	0.872	0.894	225,173	0.8778	2.55%
1998-09-29	0	3.925	3.900	3.950	3.900	3.925	208,000	814,700	3.9168	0.872	0.866	0.877	0.866	0.872	936,720	0.8697	0.64%
1998-09-28	0	3.900	3.850	3.900	3.900	4.000	82,000	325,950	3.9750	0.866	0.855	0.866	0.866	0.888	369,284	0.8827	-2.50%
1998-09-25	0	4.000	3.975	4.000	3.925	4.000	346,000	1,383,250	3.9978	0.888	0.883	0.888	0.872	0.888	1,558,198	0.8877	0.00%
1998-09-24	0	4.000	3.950	-	-	-	0	0	-	0.888	0.877	-	-	-	0	-	0.00%
1998-09-23	0	4.000	4.000	-	3.925	4.000	12,000	47,400	3.9500	0.888	0.888	-	0.872	0.888	54,042	0.8771	0.00%
1998-09-22	0	4.000	4.000	4.050	4.000	4.000	100,000	400,000	4.0000	0.888	0.888	0.899	0.888	0.888	450,346	0.8882	0.00%
1998-09-21	0	4.000	4.000	4.100	3.900	4.000	50,000	198,650	3.9730	0.888	0.888	0.910	0.866	0.888	225,173	0.8822	0.00%
1998-09-18	0	4.000	3.950	4.050	4.000	4.050	90,000	361,650	4.0183	0.888	0.877	0.899	0.888	0.899	405,312	0.8923	-2.44%
1998-09-17	0	4.100	4.075	4.150	4.100	4.275	24,000	101,150	4.2146	0.910	0.905	0.922	0.910	0.949	108,083	0.9359	-4.09%
1998-09-16	0	4.275	-	4.275	-	-	0	0	-	0.949	-	0.949	-	-	0	-	-0.58%
1998-09-15	0	4.300	4.100	4.300	4.200	4.325	80,000	342,850	4.2856	0.955	0.910	0.955	0.933	0.960	360,277	0.9516	4.88%
1998-09-14	0	4.100	4.050	4.100	4.100	4.100	20,000	82,000	4.1000	0.910	0.899	0.910	0.910	0.910	90,069	0.9104	-0.61%
1998-09-11	0	4.125	-	4.125	-	-	0	0	-	0.916	-	0.916	-	-	0	-	0.00%
1998-09-10	0	4.125	4.125	-	4.125	4.125	8,000	33,000	4.1250	0.916	0.916	-	0.916	0.916	36,028	0.9160	-0.60%
1998-09-09	0	4.300	4.275	4.300	4.225	4.500	148,000	636,750	4.3024	0.922	0.916	0.922	0.905	0.964	690,603	0.9220	-4.44%
1998-09-08	0	4.500	4.300	4.500	4.200	4.550	270,000	1,165,650	4.3172	0.964	0.922	0.964	0.900	0.975	1,259,884	0.9252	11.11%
1998-09-07	0	4.050	4.025	4.075	3.700	4.050	178,000	710,950	3.9941	0.868	0.863	0.873	0.793	0.868	830,590	0.8560	10.96%
1998-09-04	0	3.650	3.600	3.675	3.500	3.650	72,000	255,300	3.5458	0.782	0.771	0.788	0.750	0.782	335,969	0.7599	3.55%
1998-09-03	0	3.525	3.500	3.525	3.525	3.600	60,000	213,000	3.5500	0.755	0.750	0.755	0.755	0.771	279,974	0.7608	0.71%
1998-09-02	0	3.500	3.500	3.600	3.500	3.600	23,380	83,492	3.5711	0.750	0.750	0.771	0.750	0.771	109,097	0.7653	0.00%
1998-09-01	0	3.500	3.475	3.500	3.475	3.500	30,000	104,900	3.4967	0.750	0.745	0.750	0.745	0.750	139,987	0.7494	-2.78%
1998-08-31	0	3.600	3.550	3.600	3.300	3.600	42,000	145,600	3.4667	0.771	0.761	0.771	0.707	0.771	195,982	0.7429	5.88%
1998-08-28	0	3.400	3.400	3.550	3.325	3.625	162,000	550,400	3.3975	0.729	0.729	0.761	0.713	0.777	755,931	0.7281	-6.21%
1998-08-27	0	3.625	3.625	3.650	3.550	3.650	364,000	1,310,850	3.6012	0.777	0.777	0.782	0.761	0.782	1,698,511	0.7718	-1.36%
1998-08-26	0	3.675	3.650	3.700	3.600	3.675	270,000	980,750	3.6324	0.788	0.782	0.793	0.771	0.788	1,259,884	0.7784	2.08%
1998-08-25	0	3.600	3.550	3.625	3.450	3.600	58,000	205,400	3.5414	0.771	0.761	0.777	0.739	0.771	270,642	0.7589	5.88%
1998-08-24	0	3.400	3.400	3.500	3.350	3.400	108,000	365,900	3.3880	0.729	0.729	0.750	0.718	0.729	503,954	0.7261	-0.73%
1998-08-21	0	3.425	3.275	3.450	3.375	3.425	40,000	136,250	3.4063	0.734	0.702	0.739	0.723	0.734	186,650	0.7300	-0.72%
1998-08-20	0	3.450	3.400	3.450	3.450	3.500	22,000	76,250	3.4659	0.739	0.729	0.739	0.739	0.750	102,657	0.7428	2.99%
1998-08-19	0	3.350	3.350	3.500	3.325	3.500	162,000	553,100	3.4142	0.718	0.718	0.750	0.713	0.750	755,931	0.7317	-3.60%
1998-08-18	0	3.475	3.475	3.550	3.475	3.500	68,000	237,800	3.4971	0.745	0.745	0.761	0.745	0.750	317,304	0.7494	-2.11%
1998-08-14	0	3.550	3.500	3.600	3.400	3.550	104,000	358,700	3.4490	0.761	0.750	0.771	0.729	0.761	485,289	0.7391	2.90%
1998-08-13	0	3.450	3.400	3.500	3.375	3.450	208,000	708,000	3.4038	0.739	0.729	0.750	0.723	0.739	970,578	0.7295	0.00%
1998-08-12	0	3.450	3.400	-	3.400	3.450	345,200	1,178,040	3.4126	0.739	0.729	-	0.729	0.739	1,610,786	0.7313	2.99%
1998-08-11	0	3.350	3.300	3.400	3.300	3.450	366,000	1,238,900	3.3850	0.718	0.707	0.729	0.707	0.739	1,707,843	0.7254	-4.29%
1998-08-10	0	3.500	3.500	3.550	3.500	3.550	92,000	322,650	3.5071	0.750	0.750	0.761	0.750	0.761	429,294	0.7516	0.00%
1998-08-07	0	3.500	3.500	3.700	3.500	3.600	136,000	479,450	3.5254	0.750	0.750	0.793	0.750	0.771	634,608	0.7555	-4.11%
1998-08-06	0	3.650	3.650	3.700	3.650	3.725	120,000	442,750	3.6896	0.782	0.782	0.793	0.782	0.798	559,949	0.7907	-2.01%
1998-08-05	0	3.725	3.725	3.800	3.700	3.700	154,000	569,800	3.7000	0.798	0.798	0.814	0.793	0.793	718,601	0.7929	0.00%
1998-08-04	0	3.725	3.675	3.800	3.625	3.800	334,000	1,230,850	3.6852	0.798	0.788	0.814	0.777	0.814	1,558,524	0.7898	-1.97%
1998-08-03	0	3.800	3.750	3.900	3.800	3.900	26,000	99,800	3.8385	0.814	0.804	0.836	0.814	0.836	121,322	0.8226	-6.17%
1998-07-31	0	4.050	4.050	4.100	4.050	4.100	76,000	308,450	4.0586	0.868	0.868	0.879	0.868	0.879	354,634	0.8698	-1.22%
1998-07-30	0	4.100	4.100	4.200	4.100	4.200	40,000	165,500	4.1375	0.879	0.879	0.900	0.879	0.900	186,650	0.8867	-2.38%
1998-07-29	0	4.200	4.100	4.200	4.100	4.200	48,000	199,850	4.1635	0.900	0.879	0.900	0.879	0.900	223,979	0.8923	0.00%
1998-07-28	0	4.200	4.200	4.250	4.200	4.200	20,000	84,000	4.2000	0.900	0.900	0.911	0.900	0.900	93,325	0.9001	0.00%
1998-07-27	0	4.200	-	4.400	4.200	4.300	20,000	85,000	4.2500	0.900	-	0.943	0.900	0.922	93,325	0.9108	-3.45%
1998-07-24	0	4.350	4.350	4.500	4.350	4.425	300,000	1,311,750	4.3725	0.932	0.932	0.964	0.932	0.948	1,399,872	0.9371	-1.14%
1998-07-23	0	4.400	4.300	4.500	4.400	4.400	58,000	255,200	4.4000	0.943	0.922	0.964	0.943	0.943	270,642	0.9429	-1.12%
1998-07-22	0	4.450	4.350	4.500	4.450	4.450	20,000	89,000	4.4500	0.954	0.932	0.964	0.954	0.954	93,325	0.9537	-1.11%
1998-07-21	0	4.500	4.450	4.550	4.500	4.525	20,000	90,250	4.5125	0.964	0.954	0.975	0.964	0.970	93,325	0.9671	1.12%
1998-07-20	0	4.450	4.450	4.500	4.450	4.500	34,000	152,800	4.4941	0.954	0.954	0.964	0.954	0.964	158,652	0.9631	-1.66%
1998-07-17	0	4.525	4.500	4.575	4.500	4.525	30,000	135,500	4.5167	0.970	0.964	0.980	0.964	0.970	139,987	0.9679	0.56%
1998-07-16	0	4.500	4.500	4.550	4.500	4.500	2,000	9,000	4.5000	0.964	0.964	0.975	0.964	0.964	9,332	0.9644	0.00%
1998-07-15	0	4.500	4.400	4.500	4.500	4.500	20,000	90,000	4.5000	0.964	0.943	0.964	0.964	0.964	93,325	0.9644	1.69%
1998-07-14	0	4.425	4.400	4.425	4.425	4.425	30,000	132,750	4.4250	0.948	0.943	0.948	0.948	0.948	139,987	0.9483	0.57%
1998-07-13	0	4.400	4.350	4.450	4.400	4.400	20,000	88,000	4.4000	0.943	0.932	0.954	0.943	0.943	93,325	0.9429	-1.12%
1998-07-10	0	4.450	4.400	4.550	4.450	4.500	34,000	152,500	4.4853	0.954	0.943	0.975	0.954	0.964	158,652	0.9612	-1.66%
1998-07-09	0	4.525	4.350	4.600	4.525	4.600	194,000	882,950	4.5513	0.970	0.932	0.986	0.970	0.986	905,250	0.9754	0.00%
1998-07-08	0	4.525	4.500	4.550	4.500	4.525	14,000	63,250	4.5179	0.970	0.964	0.975	0.964	0.970	65,327	0.9682	1.69%
1998-07-07	0	4.450	4.450	4.575	4.450	4.450	2,000	8,900	4.4500	0.954	0.954	0.980	0.954	0.954	9,332	0.9537	-0.56%
1998-07-06	0	4.475	4.475	4.550	4.475	4.500	80,000	359,750	4.4969	0.959	0.959	0.975	0.959	0.964	373,299	0.9637	-2.19%
1998-07-03	0	4.575	4.550	4.625	4.550	4.575	58,000	264,650	4.5629	0.980	0.975	0.991	0.975	0.980	270,642	0.9779	-3.68%
1998-07-02	0	4.750	4.700	4.775	4.650	4.750	224,000	1,052,800	4.7000	1.018	1.007	1.023	0.997	1.018	1,045,237	1.0072	3.26%
1998-06-30	0	4.600	4.525	4.625	4.550	4.625	310,000	1,418,750	4.5766	0.986	0.970	0.991	0.975	0.991	1,446,534	0.9808	0.00%
1998-06-29	0	4.600	4.500	4.600	4.600	4.700	150,000	691,500	4.6100	0.986	0.964	0.986	0.986	1.007	699,936	0.9879	0.00%
1998-06-26	0	4.600	4.525	4.700	4.600	4.600	90,000	414,000	4.6000	0.986	0.970	1.007	0.986	0.986	419,961	0.9858	-2.13%
1998-06-25	0	4.700	4.625	4.725	4.600	4.700	46,000	213,850	4.6489	1.007	0.991	1.013	0.986	1.007	214,647	0.9963	8.05%
1998-06-24	0	4.350	4.350	4.450	4.300	4.400	290,000	1,249,250	4.3078	0.932	0.932	0.954	0.922	0.943	1,353,209	0.9232	-2.25%
1998-06-23	0	4.450	4.400	4.500	4.350	4.525	150,000	663,950	4.4263	0.954	0.943	0.964	0.932	0.970	699,936	0.9486	1.14%
1998-06-22	0	4.400	4.300	4.475	4.400	4.525	60,000	268,950	4.4825	0.943	0.922	0.959	0.943	0.970	279,974	0.9606	-3.30%
1998-06-19	0	4.550	4.550	4.650	4.500	4.550	120,000	545,600	4.5467	0.975	0.975	0.997	0.964	0.975	559,949	0.9744	0.00%
1998-06-18	0	4.550	4.525	4.575	4.500	4.650	122,000	560,000	4.5902	0.975	0.970	0.980	0.964	0.997	569,281	0.9837	5.81%
1998-06-17	0	4.300	4.300	4.350	4.175	4.300	230,000	965,550	4.1980	0.922	0.922	0.932	0.895	0.922	1,073,235	0.8997	5.52%
1998-06-16	0	4.075	4.000	4.150	4.000	4.175	256,000	1,049,800	4.1008	0.873	0.857	0.889	0.857	0.895	1,194,557	0.8788	-1.21%
1998-06-15	0	4.125	4.125	4.175	4.100	4.150	208,000	858,250	4.1262	0.884	0.884	0.895	0.879	0.889	970,578	0.8843	-1.20%
1998-06-12	0	4.175	4.200	4.325	4.100	4.200	190,000	787,550	4.1450	0.895	0.900	0.927	0.879	0.900	886,585	0.8883	0.00%
1998-06-11	0	4.175	4.150	4.175	4.175	4.300	434,000	1,840,200	4.2401	0.895	0.889	0.895	0.895	0.922	2,025,147	0.9087	-4.02%
1998-06-10	0	4.350	4.300	4.375	4.275	4.500	576,000	2,494,200	4.3302	0.932	0.922	0.938	0.916	0.964	2,687,753	0.9280	-3.33%
1998-06-09	0	4.500	4.500	4.675	4.500	4.700	172,000	783,000	4.5523	0.964	0.964	1.002	0.964	1.007	802,593	0.9756	-6.25%
1998-06-08	0	4.800	4.675	4.825	4.675	4.875	220,000	1,043,950	4.7452	1.029	1.002	1.034	1.002	1.045	1,026,572	1.0169	-1.54%
1998-06-05	0	4.875	4.875	4.975	4.800	4.900	216,000	1,055,000	4.8843	1.045	1.045	1.066	1.029	1.050	1,007,907	1.0467	-0.51%
1998-06-04	0	4.900	4.900	4.925	4.900	5.000	306,000	1,516,500	4.9559	1.050	1.050	1.055	1.050	1.072	1,427,869	1.0621	-4.85%
1998-06-03	0	5.150	5.150	5.200	5.000	5.000	28,000	140,000	5.0000	1.104	1.104	1.114	1.072	1.072	130,655	1.0715	3.00%
1998-06-02	0	5.000	4.950	5.000	4.850	5.000	178,000	878,200	4.9337	1.072	1.061	1.072	1.039	1.072	830,590	1.0573	0.00%
1998-06-01	0	5.000	4.950	5.000	4.900	5.050	828,000	4,134,600	4.9935	1.072	1.061	1.072	1.050	1.082	3,863,645	1.0701	-1.96%
1998-05-29	0	5.100	5.000	5.100	5.000	5.150	268,000	1,365,700	5.0959	1.093	1.072	1.093	1.072	1.104	1,250,552	1.0921	-0.97%
1998-05-28	0	5.150	5.050	5.200	5.150	5.350	1,494,000	7,647,900	5.1191	1.104	1.082	1.114	1.104	1.147	6,971,360	1.0970	-2.83%
1998-05-27	0	5.300	5.250	5.400	5.300	5.400	150,000	805,000	5.3667	1.136	1.125	1.157	1.136	1.157	699,936	1.1501	-3.64%
1998-05-26	0	5.500	5.500	5.600	5.500	5.500	476,000	2,618,000	5.5000	1.179	1.179	1.200	1.179	1.179	2,221,129	1.1787	0.00%
1998-05-25	0	5.500	5.450	5.600	5.500	5.500	40,000	220,000	5.5000	1.179	1.168	1.200	1.179	1.179	186,650	1.1787	-0.90%
1998-05-22	0	5.550	5.550	5.600	5.550	5.650	158,000	889,700	5.6310	1.189	1.189	1.200	1.189	1.211	737,266	1.2068	-1.77%
1998-05-21	0	5.650	5.500	5.700	5.600	5.650	100,000	561,000	5.6100	1.211	1.179	1.222	1.200	1.211	466,624	1.2023	2.73%
1998-05-20	0	5.500	5.450	5.550	5.500	5.550	162,000	896,300	5.5327	1.179	1.168	1.189	1.179	1.189	755,931	1.1857	-0.90%
1998-05-19	0	5.550	5.500	5.700	5.500	5.550	146,000	809,500	5.5445	1.189	1.179	1.222	1.179	1.189	681,271	1.1882	0.00%
1998-05-18	0	5.550	5.500	5.650	5.550	5.600	200,000	1,115,000	5.5750	1.189	1.179	1.211	1.189	1.200	933,248	1.1948	-0.89%
1998-05-15	0	5.600	5.600	5.650	5.500	5.600	260,000	1,455,800	5.5992	1.200	1.200	1.211	1.179	1.200	1,213,222	1.1999	-0.88%
1998-05-14	0	5.650	5.650	5.700	5.650	5.700	50,000	283,500	5.6700	1.211	1.211	1.222	1.211	1.222	233,312	1.2151	-0.88%
1998-05-13	0	5.700	5.700	5.750	5.700	5.750	84,000	480,300	5.7179	1.222	1.222	1.232	1.222	1.232	391,964	1.2254	-1.72%
1998-05-12	0	5.800	5.650	5.850	5.800	5.900	280,000	1,641,600	5.8629	1.243	1.211	1.254	1.243	1.264	1,306,547	1.2564	-0.85%
1998-05-11	0	5.850	5.850	5.900	5.700	5.850	208,000	1,206,900	5.8024	1.254	1.254	1.264	1.222	1.254	970,578	1.2435	1.74%
1998-05-08	0	5.750	5.700	5.750	5.750	5.800	28,000	161,300	5.7607	1.232	1.222	1.232	1.232	1.243	130,655	1.2346	1.77%
1998-05-07	0	5.650	5.650	5.750	5.650	5.700	102,660	583,298	5.6818	1.211	1.211	1.232	1.211	1.222	479,036	1.2176	-2.59%
1998-05-06	0	5.800	5.700	5.900	5.650	5.800	84,000	480,600	5.7214	1.243	1.222	1.264	1.211	1.243	391,964	1.2261	0.87%
1998-05-05	0	5.750	5.750	5.800	5.750	5.800	98,000	566,500	5.7806	1.232	1.232	1.243	1.232	1.243	457,291	1.2388	-0.86%
1998-05-04	0	5.800	5.800	5.850	5.800	5.900	52,000	306,000	5.8846	1.243	1.243	1.254	1.243	1.264	242,644	1.2611	-1.69%
1998-05-01	0	5.900	5.900	5.950	5.900	5.900	6,000	35,400	5.9000	1.264	1.264	1.275	1.264	1.264	27,997	1.2644	0.85%
1998-04-30	0	5.850	5.800	5.900	5.750	5.900	152,000	880,100	5.7901	1.254	1.243	1.264	1.232	1.264	709,268	1.2409	0.86%
1998-04-29	0	5.800	5.800	5.900	5.800	5.850	88,000	514,700	5.8489	1.243	1.243	1.264	1.243	1.254	410,629	1.2534	0.00%
1998-04-28	0	5.800	5.700	5.900	5.650	5.800	32,000	183,100	5.7219	1.243	1.222	1.264	1.211	1.243	149,320	1.2262	1.75%
1998-04-27	0	5.700	5.700	5.800	5.700	5.950	82,000	478,400	5.8341	1.222	1.222	1.243	1.222	1.275	382,632	1.2503	-4.20%
1998-04-24	0	5.950	5.950	6.150	5.950	5.950	26,000	154,700	5.9500	1.275	1.275	1.318	1.275	1.275	121,322	1.2751	0.00%
1998-04-23	0	5.950	5.900	6.050	5.850	5.950	64,000	379,800	5.9344	1.275	1.264	1.297	1.254	1.275	298,639	1.2718	-1.65%
1998-04-22	0	6.050	6.050	6.100	6.000	6.000	6,000	36,000	6.0000	1.297	1.297	1.307	1.286	1.286	27,997	1.2858	-1.63%
1998-04-21	0	6.150	6.100	6.200	6.050	6.150	110,000	667,800	6.0709	1.318	1.307	1.329	1.297	1.318	513,286	1.3010	0.00%
1998-04-20	0	6.150	6.000	6.200	-	-	0	0	-	1.318	1.286	1.329	-	-	0	-	0.00%
1998-04-17	0	6.150	6.100	6.200	6.000	6.200	206,000	1,261,800	6.1252	1.318	1.307	1.329	1.286	1.329	961,245	1.3127	0.82%
1998-04-16	0	6.100	6.050	6.150	6.100	6.100	70,000	427,000	6.1000	1.307	1.297	1.318	1.307	1.307	326,637	1.3073	0.00%
1998-04-15	0	6.100	6.050	6.150	6.100	6.100	60,000	366,000	6.1000	1.307	1.297	1.318	1.307	1.307	279,974	1.3073	0.00%
1998-04-14	0	6.100	6.050	6.200	6.100	6.100	34,000	207,400	6.1000	1.307	1.297	1.329	1.307	1.307	158,652	1.3073	-1.61%
1998-04-09	0	6.200	6.150	6.200	6.050	6.200	18,000	111,000	6.1667	1.329	1.318	1.329	1.297	1.329	83,992	1.3215	0.81%
1998-04-08	0	6.150	6.150	6.200	6.150	6.200	268,000	1,658,100	6.1869	1.318	1.318	1.329	1.318	1.329	1,250,552	1.3259	0.00%
1998-04-07	0	6.450	6.400	6.450	6.450	6.500	262,400	1,692,880	6.4515	1.318	1.308	1.318	1.318	1.328	1,284,149	1.3183	-0.77%
1998-04-03	0	6.500	6.450	6.500	6.400	6.500	86,000	555,200	6.4558	1.328	1.318	1.328	1.308	1.328	420,872	1.3192	0.78%
1998-04-02	0	6.450	6.450	6.500	6.450	6.500	84,000	544,800	6.4857	1.318	1.318	1.328	1.318	1.328	411,084	1.3253	-0.77%
1998-04-01	0	6.500	6.450	6.500	6.500	6.500	86,000	559,000	6.5000	1.328	1.318	1.328	1.328	1.328	420,872	1.3282	0.00%
1998-03-31	0	6.500	6.500	6.600	6.500	6.600	300,000	1,957,900	6.5263	1.328	1.328	1.349	1.328	1.349	1,468,158	1.3336	0.00%
1998-03-30	0	6.500	6.500	6.550	6.500	6.650	254,000	1,674,700	6.5933	1.328	1.328	1.338	1.328	1.359	1,243,040	1.3473	-2.99%
1998-03-27	0	6.700	6.700	6.750	6.700	6.800	156,000	1,055,200	6.7641	1.369	1.369	1.379	1.369	1.389	763,442	1.3822	-0.74%
1998-03-26	0	6.750	6.700	6.800	6.650	6.800	314,000	2,128,900	6.7799	1.379	1.369	1.389	1.359	1.389	1,536,672	1.3854	-1.46%
1998-03-25	0	6.850	6.800	6.850	6.650	6.900	496,000	3,387,900	6.8304	1.400	1.389	1.400	1.359	1.410	2,427,354	1.3957	3.79%
1998-03-24	0	6.600	6.550	6.650	6.500	6.700	430,000	2,848,400	6.6242	1.349	1.338	1.359	1.328	1.369	2,104,360	1.3536	0.76%
1998-03-23	0	6.550	6.550	6.650	6.550	6.550	62,000	406,100	6.5500	1.338	1.338	1.359	1.338	1.338	303,419	1.3384	-2.24%
1998-03-20	0	6.700	6.600	6.700	6.550	6.700	214,000	1,427,500	6.6706	1.369	1.349	1.369	1.338	1.369	1,047,286	1.3630	-0.74%
1998-03-19	0	6.750	6.650	6.750	6.500	6.750	306,000	2,050,300	6.7003	1.379	1.359	1.379	1.328	1.379	1,497,521	1.3691	3.05%
1998-03-18	0	6.550	6.450	6.600	6.550	6.600	94,000	618,200	6.5766	1.338	1.318	1.349	1.338	1.349	460,023	1.3438	-1.50%
1998-03-17	0	6.650	6.550	6.700	6.600	6.650	74,000	489,900	6.6203	1.359	1.338	1.369	1.349	1.359	362,146	1.3528	0.76%
1998-03-16	0	6.600	6.500	6.650	6.400	6.600	199,200	1,303,340	6.5429	1.349	1.328	1.359	1.308	1.349	974,857	1.3370	1.54%
1998-03-13	0	6.500	6.500	6.600	6.350	6.550	711,300	4,651,090	6.5389	1.328	1.328	1.349	1.298	1.338	3,481,002	1.3361	-0.76%
1998-03-12	0	6.550	6.500	6.550	6.450	6.600	172,000	1,124,300	6.5366	1.338	1.328	1.338	1.318	1.349	841,744	1.3357	0.00%
1998-03-11	0	6.550	6.550	6.600	6.500	6.550	44,000	288,000	6.5455	1.338	1.338	1.349	1.328	1.338	215,330	1.3375	0.77%
1998-03-10	0	6.500	6.500	6.600	6.500	6.500	18,000	117,000	6.5000	1.328	1.328	1.349	1.328	1.328	88,089	1.3282	0.00%
1998-03-09	0	6.500	6.400	6.500	6.400	6.500	8,001	51,406	6.4249	1.328	1.308	1.328	1.308	1.328	39,156	1.3129	0.00%
1998-03-06	0	6.500	6.400	6.500	6.450	6.500	96,000	619,700	6.4552	1.328	1.308	1.328	1.318	1.328	469,811	1.3190	0.78%
1998-03-05	0	6.450	6.400	6.500	6.450	6.550	66,000	429,300	6.5045	1.318	1.308	1.328	1.318	1.338	322,995	1.3291	-4.44%
1998-03-04	0	6.750	6.750	6.800	6.650	6.700	108,000	720,300	6.6694	1.379	1.379	1.389	1.359	1.369	528,537	1.3628	0.00%
1998-03-03	0	6.750	6.750	6.800	6.700	6.750	72,000	483,900	6.7208	1.379	1.379	1.389	1.369	1.379	352,358	1.3733	-1.46%
1998-03-02	0	6.850	6.750	6.850	6.700	6.950	323,000	2,228,850	6.9005	1.400	1.379	1.400	1.369	1.420	1,580,717	1.4100	3.01%
1998-02-27	0	6.650	6.600	6.850	6.500	6.800	310,000	2,061,900	6.6513	1.359	1.349	1.400	1.328	1.389	1,517,097	1.3591	2.31%
1998-02-26	0	6.500	6.350	6.500	6.250	6.600	300,000	1,949,100	6.4970	1.328	1.298	1.328	1.277	1.349	1,468,158	1.3276	4.00%
1998-02-25	0	6.250	6.200	6.300	6.200	6.250	118,580	738,780	6.2302	1.277	1.267	1.287	1.267	1.277	580,314	1.2731	2.46%
1998-02-24	0	6.100	6.000	6.200	6.000	6.100	64,000	384,400	6.0063	1.246	1.226	1.267	1.226	1.246	313,207	1.2273	-1.61%
1998-02-23	0	6.200	6.100	6.200	6.150	6.200	44,000	272,600	6.1955	1.267	1.246	1.267	1.257	1.267	215,330	1.2660	2.48%
1998-02-20	0	6.050	6.050	6.100	6.050	6.100	62,000	377,200	6.0839	1.236	1.236	1.246	1.236	1.246	303,419	1.2432	-2.42%
1998-02-19	0	6.200	6.100	6.250	5.900	6.200	68,000	410,600	6.0382	1.267	1.246	1.277	1.206	1.267	332,782	1.2338	3.33%
1998-02-18	0	6.000	6.000	6.200	5.850	6.000	96,000	565,800	5.8938	1.226	1.226	1.267	1.195	1.226	469,811	1.2043	3.45%
1998-02-17	0	5.800	5.800	5.900	5.700	5.800	74,000	425,400	5.7486	1.185	1.185	1.206	1.165	1.185	362,146	1.1747	3.57%
1998-02-16	0	5.600	5.600	5.800	5.600	5.600	16,000	89,600	5.6000	1.144	1.144	1.185	1.144	1.144	78,302	1.1443	-3.45%
1998-02-13	0	5.800	5.800	5.950	5.750	5.800	46,000	266,500	5.7935	1.185	1.185	1.216	1.175	1.185	225,118	1.1838	-3.33%
1998-02-12	0	6.000	5.950	6.000	5.900	6.100	242,000	1,453,900	6.0079	1.226	1.216	1.226	1.206	1.246	1,184,314	1.2276	1.69%
1998-02-11	0	5.900	5.900	6.150	5.900	6.350	632,000	3,948,300	6.2473	1.206	1.206	1.257	1.206	1.298	3,092,919	1.2766	-3.28%
1998-02-10	0	6.100	6.000	6.250	6.000	6.250	604,000	3,684,200	6.0997	1.246	1.226	1.277	1.226	1.277	2,955,891	1.2464	-2.40%
1998-02-09	0	6.250	6.200	6.250	6.150	6.300	518,000	3,228,200	6.2320	1.277	1.267	1.277	1.257	1.287	2,535,019	1.2734	0.81%
1998-02-06	0	6.200	6.000	6.200	5.600	6.200	302,000	1,778,300	5.8884	1.267	1.226	1.267	1.144	1.267	1,477,946	1.2032	8.77%
1998-02-05	0	5.700	5.650	5.700	5.650	5.750	254,400	1,449,780	5.6988	1.165	1.155	1.165	1.155	1.175	1,244,998	1.1645	1.79%
1998-02-04	0	5.600	5.500	5.650	5.500	5.900	338,000	1,911,800	5.6562	1.144	1.124	1.155	1.124	1.206	1,654,125	1.1558	5.66%
1998-02-03	0	5.300	5.450	5.500	5.100	5.450	568,000	3,007,200	5.2944	1.083	1.114	1.124	1.042	1.114	2,779,712	1.0818	2.91%
1998-02-02	0	5.150	5.100	5.200	4.975	5.200	478,000	2,428,550	5.0806	1.052	1.042	1.063	1.017	1.063	2,339,265	1.0382	7.29%
1998-01-27	0	4.800	4.600	4.800	4.475	4.825	348,000	1,607,100	4.6181	0.981	0.940	0.981	0.914	0.986	1,703,063	0.9437	7.26%
1998-01-26	0	4.475	4.350	4.475	4.300	4.500	278,000	1,223,000	4.3993	0.914	0.889	0.914	0.879	0.920	1,360,493	0.8989	4.07%
1998-01-23	0	4.300	-	4.400	4.300	4.800	308,000	1,380,500	4.4821	0.879	-	0.899	0.879	0.981	1,507,309	0.9159	-8.99%
1998-01-22	0	4.725	4.700	4.750	4.725	4.800	70,000	333,000	4.7571	0.965	0.960	0.971	0.965	0.981	342,570	0.9721	-2.07%
1998-01-21	0	4.825	4.825	4.875	4.550	4.900	398,000	1,877,450	4.7172	0.986	0.986	0.996	0.930	1.001	1,947,756	0.9639	-1.53%
1998-01-20	0	4.900	4.850	5.000	4.900	5.000	70,000	349,000	4.9857	1.001	0.991	1.022	1.001	1.022	342,570	1.0188	-2.00%
1998-01-19	0	5.000	4.975	5.000	4.975	5.100	828,000	4,158,750	5.0226	1.022	1.017	1.022	1.017	1.042	4,052,116	1.0263	0.00%
1998-01-16	0	5.000	5.000	5.100	4.850	5.100	410,000	2,010,200	4.9029	1.022	1.022	1.042	0.991	1.042	2,006,483	1.0019	0.00%
1998-01-15	0	5.000	4.875	5.000	4.875	5.250	646,000	3,211,550	4.9714	1.022	0.996	1.022	0.996	1.073	3,161,433	1.0159	-5.66%
1998-01-14	0	5.300	5.250	5.300	5.300	5.550	374,000	2,039,500	5.4532	1.083	1.073	1.083	1.083	1.134	1,830,304	1.1143	0.95%
1998-01-13	0	5.250	5.200	5.250	5.100	5.500	358,000	1,890,000	5.2793	1.073	1.063	1.073	1.042	1.124	1,752,002	1.0788	-1.87%
1998-01-12	0	5.350	5.200	5.400	5.100	5.900	906,000	4,717,200	5.2066	1.093	1.063	1.103	1.042	1.206	4,433,837	1.0639	-14.40%
1998-01-09	0	6.250	6.150	6.250	6.100	6.800	464,000	2,913,200	6.2784	1.277	1.257	1.277	1.246	1.389	2,270,751	1.2829	-8.76%
1998-01-08	0	6.850	-	6.850	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.84%
1998-01-07	0	7.050	-	7.050	-	-	0	0	-	1.441	-	1.441	-	-	0	-	-1.40%
1998-01-06	0	7.150	-	7.200	7.150	7.300	82,800	595,920	7.1971	1.461	-	1.471	1.461	1.492	405,212	1.4706	-2.05%
1998-01-05	0	7.300	7.250	7.300	7.200	7.300	88,000	638,500	7.2557	1.492	1.481	1.492	1.471	1.492	430,660	1.4826	0.69%
1998-01-02	0	7.250	7.200	7.350	7.200	7.250	16,000	115,600	7.2250	1.481	1.471	1.502	1.471	1.481	78,302	1.4763	-0.68%
1997-12-31	0	7.300	7.250	7.350	7.300	7.300	50,000	365,000	7.3000	1.492	1.481	1.502	1.492	1.492	244,693	1.4917	0.69%
1997-12-30	0	7.250	7.250	-	7.200	7.250	84,000	607,300	7.2298	1.481	1.481	-	1.471	1.481	411,084	1.4773	0.00%
1997-12-29	0	7.250	7.250	7.300	7.250	7.250	14,000	101,500	7.2500	1.481	1.481	1.492	1.481	1.481	68,514	1.4814	1.40%
1997-12-24	0	7.150	7.050	7.250	-	-	0	0	-	1.461	1.441	1.481	-	-	0	-	0.00%
1997-12-23	0	7.150	7.100	7.200	7.150	7.200	24,000	171,800	7.1583	1.461	1.451	1.471	1.461	1.471	117,453	1.4627	0.70%
1997-12-22	0	7.100	6.950	7.100	7.000	7.150	24,000	169,600	7.0667	1.451	1.420	1.451	1.430	1.461	117,453	1.4440	-4.05%
1997-12-19	0	7.400	7.300	7.450	7.300	7.400	242,000	1,791,200	7.4017	1.512	1.492	1.522	1.492	1.512	1,184,314	1.5124	-0.67%
1997-12-18	0	7.450	7.400	7.450	7.400	7.500	176,000	1,313,000	7.4602	1.522	1.512	1.522	1.512	1.533	861,319	1.5244	-0.67%
1997-12-17	0	7.500	7.500	7.800	7.450	7.600	548,000	4,125,700	7.5286	1.533	1.533	1.594	1.522	1.553	2,681,835	1.5384	-0.66%
1997-12-16	0	7.550	7.550	7.650	7.550	7.700	152,640	1,167,144	7.6464	1.543	1.543	1.563	1.543	1.573	746,999	1.5624	-1.95%
1997-12-15	0	7.700	7.700	7.800	7.700	7.700	78,000	599,286	7.6832	1.573	1.573	1.594	1.573	1.573	381,721	1.5700	0.00%
1997-12-12	0	7.700	7.750	7.800	7.500	7.650	52,000	396,900	7.6327	1.573	1.584	1.594	1.533	1.563	254,481	1.5596	2.67%
1997-12-11	0	7.500	7.500	7.650	7.500	7.800	188,000	1,424,200	7.5755	1.533	1.533	1.563	1.533	1.594	920,046	1.5480	-5.06%
1997-12-10	0	7.900	7.800	8.000	7.900	8.100	104,000	830,400	7.9846	1.614	1.594	1.635	1.614	1.655	508,961	1.6316	-2.47%
1997-12-09	0	8.100	8.100	8.150	8.100	8.200	68,000	552,800	8.1294	1.655	1.655	1.665	1.655	1.676	332,782	1.6611	-1.22%
1997-12-08	0	8.200	8.200	8.250	8.200	8.300	59,000	486,100	8.2390	1.676	1.676	1.686	1.676	1.696	288,738	1.6835	0.61%
1997-12-05	0	8.150	8.150	8.250	8.150	8.200	64,000	523,600	8.1813	1.665	1.665	1.686	1.665	1.676	313,207	1.6717	0.62%
1997-12-04	0	8.100	8.000	8.200	7.800	8.100	49,280	395,620	8.0280	1.655	1.635	1.676	1.594	1.655	241,169	1.6404	3.85%
1997-12-03	0	7.800	7.800	7.900	7.800	7.900	34,000	265,400	7.8059	1.594	1.594	1.614	1.594	1.614	166,391	1.5950	0.65%
1997-12-02	0	7.750	7.700	7.800	7.700	7.800	72,000	558,720	7.7600	1.584	1.573	1.594	1.573	1.594	352,358	1.5857	1.97%
1997-12-01	0	7.600	7.500	7.600	7.400	7.600	62,480	471,156	7.5409	1.553	1.533	1.553	1.512	1.553	305,768	1.5409	2.70%
1997-11-28	0	7.400	7.400	7.450	7.400	7.400	126,000	932,400	7.4000	1.512	1.512	1.522	1.512	1.512	616,626	1.5121	1.37%
1997-11-27	0	7.300	7.200	7.400	7.300	7.500	44,000	325,400	7.3955	1.492	1.471	1.512	1.492	1.533	215,330	1.5112	-2.01%
1997-11-26	0	7.450	7.450	7.500	7.450	7.500	272,000	2,027,600	7.4544	1.522	1.522	1.533	1.522	1.533	1,331,130	1.5232	0.68%
1997-11-25	0	7.400	7.350	7.550	7.350	7.800	185,000	1,375,100	7.4330	1.512	1.502	1.543	1.502	1.594	905,364	1.5188	2.07%
1997-11-24	1	7.250	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
1997-11-21	0	7.250	7.250	7.300	7.250	7.250	72,000	522,000	7.2500	1.481	1.481	1.492	1.481	1.481	352,358	1.4814	0.69%
1997-11-20	0	7.200	7.150	7.200	7.200	7.200	4,000	28,800	7.2000	1.471	1.461	1.471	1.471	1.471	19,575	1.4712	0.00%
1997-11-19	0	7.200	7.100	7.300	7.200	7.300	104,000	750,300	7.2144	1.471	1.451	1.492	1.471	1.492	508,961	1.4742	-1.37%
1997-11-18	0	7.300	7.300	7.400	7.300	7.500	48,000	356,000	7.4167	1.492	1.492	1.512	1.492	1.533	234,905	1.5155	-2.67%
1997-11-17	0	7.500	7.500	7.600	7.500	7.600	111,000	832,500	7.5000	1.533	1.533	1.553	1.533	1.553	543,218	1.5325	4.17%
1997-11-14	0	7.200	7.150	7.300	7.100	7.250	260,000	1,864,600	7.1715	1.471	1.461	1.492	1.451	1.481	1,272,404	1.4654	0.00%
1997-11-13	0	7.200	7.000	7.200	6.800	7.200	280,000	1,918,200	6.8507	1.471	1.430	1.471	1.389	1.471	1,370,281	1.3999	5.88%
1997-11-12	0	6.800	6.700	6.850	6.800	7.000	128,000	880,700	6.8805	1.389	1.369	1.400	1.389	1.430	626,414	1.4059	-1.45%
1997-11-11	0	6.900	6.900	7.150	6.800	7.200	226,400	1,594,480	7.0428	1.410	1.410	1.461	1.389	1.471	1,107,970	1.4391	-1.43%
1997-11-10	0	7.000	7.000	7.200	6.900	7.050	690,000	4,785,000	6.9348	1.430	1.430	1.471	1.410	1.441	3,376,763	1.4170	0.00%
1997-11-07	0	7.000	7.000	7.200	6.900	7.100	132,000	925,600	7.0121	1.430	1.430	1.471	1.410	1.451	645,989	1.4328	-2.78%
1997-11-06	0	7.200	7.200	7.400	7.050	7.350	163,539	1,187,589	7.2618	1.471	1.471	1.512	1.441	1.502	800,337	1.4839	-2.70%
1997-11-05	0	7.400	7.400	7.600	7.400	7.500	86,000	639,500	7.4360	1.512	1.512	1.553	1.512	1.533	420,872	1.5195	-1.33%
1997-11-04	0	7.500	7.350	7.550	7.350	7.800	404,000	3,041,650	7.5288	1.533	1.502	1.543	1.502	1.594	1,977,119	1.5384	0.00%
1997-11-03	0	7.500	7.450	7.650	7.250	7.650	280,000	2,095,100	7.4825	1.533	1.522	1.563	1.481	1.563	1,370,281	1.5290	3.45%
1997-10-31	0	7.250	7.200	7.300	7.000	7.300	442,000	3,159,800	7.1489	1.481	1.471	1.492	1.430	1.492	2,163,086	1.4608	3.57%
1997-10-30	0	7.000	7.000	-	6.800	7.000	542,000	3,744,300	6.9083	1.430	1.430	-	1.389	1.430	2,652,472	1.4116	-1.41%
1997-10-29	0	7.100	7.100	7.200	6.900	7.100	700,000	4,897,600	6.9966	1.451	1.451	1.471	1.410	1.451	3,425,702	1.4297	7.58%
1997-10-28	0	6.600	6.250	6.800	6.000	6.700	604,000	3,816,800	6.3192	1.349	1.277	1.389	1.226	1.369	2,955,891	1.2913	-10.81%
1997-10-27	0	7.400	-	7.400	7.500	7.700	8,000	61,000	7.6250	1.512	-	1.512	1.533	1.573	39,151	1.5581	-3.90%
1997-10-24	0	7.700	7.600	7.900	7.400	7.700	722,000	5,435,500	7.5284	1.573	1.553	1.614	1.512	1.573	3,533,367	1.5383	1.32%
1997-10-23	0	7.600	7.200	7.600	6.600	8.050	512,400	3,613,820	7.0527	1.553	1.471	1.553	1.349	1.645	2,507,614	1.4411	-7.88%
1997-10-22	0	8.250	8.200	8.250	8.200	8.600	1,066,000	8,873,700	8.3243	1.686	1.676	1.686	1.676	1.757	5,216,855	1.7010	-5.17%
1997-10-21	0	8.700	8.700	8.850	8.700	8.900	202,000	1,776,800	8.7960	1.778	1.778	1.808	1.778	1.819	988,560	1.7974	-2.25%
1997-10-20	0	8.900	8.900	8.950	8.900	9.100	196,000	1,755,800	8.9582	1.819	1.819	1.829	1.819	1.859	959,197	1.8305	-2.20%
1997-10-17	0	9.100	9.100	9.200	8.950	9.100	107,160	962,408	8.9810	1.859	1.859	1.880	1.829	1.859	524,426	1.8352	0.55%
1997-10-16	0	9.050	9.000	9.100	9.000	9.050	606,000	5,455,000	9.0017	1.849	1.839	1.859	1.839	1.849	2,965,679	1.8394	0.56%
1997-10-15	0	9.000	9.000	9.350	8.750	9.500	928,000	8,376,700	9.0266	1.839	1.839	1.911	1.788	1.941	4,541,502	1.8445	-6.74%
1997-10-14	0	9.650	9.650	10.00	9.500	9.800	548,000	5,285,000	9.6442	1.972	1.972	2.043	1.941	2.003	2,681,835	1.9707	0.52%
1997-10-13	0	9.600	9.550	9.600	9.600	9.900	308,000	2,975,100	9.6594	1.962	1.951	1.962	1.962	2.023	1,507,309	1.9738	-4.00%
1997-10-09	0	10.00	10.00	10.15	9.850	10.00	120,400	1,194,640	9.9223	2.043	2.043	2.074	2.013	2.043	589,221	2.0275	-1.48%
1997-10-08	0	10.15	10.15	10.20	10.10	10.20	38,000	385,900	10.155	2.074	2.074	2.084	2.064	2.084	185,967	2.0751	0.50%
1997-10-07	0	10.10	10.05	10.10	10.00	10.15	226,000	2,285,100	10.111	2.064	2.054	2.064	2.043	2.074	1,106,012	2.0661	-1.94%
1997-10-06	0	10.30	10.20	10.30	10.25	10.40	236,000	2,437,700	10.329	2.105	2.084	2.105	2.094	2.125	1,154,951	2.1107	-0.96%
1997-10-03	0	10.40	10.30	10.45	10.40	10.45	164,000	1,708,800	10.420	2.125	2.105	2.135	2.125	2.135	802,593	2.1291	-0.95%
1997-09-30	0	10.50	10.50	10.60	10.40	10.45	44,000	458,200	10.414	2.146	2.146	2.166	2.125	2.135	215,330	2.1279	0.96%
1997-09-29	0	10.40	10.40	10.45	10.40	10.45	54,000	562,400	10.415	2.125	2.125	2.135	2.125	2.135	264,268	2.1281	0.00%
1997-09-26	0	10.40	10.40	10.45	10.35	10.40	142,000	1,475,300	10.389	2.125	2.125	2.135	2.115	2.125	694,928	2.1230	0.48%
1997-09-25	0	10.35	10.35	10.40	10.35	10.40	354,000	3,675,700	10.383	2.115	2.115	2.125	2.115	2.125	1,732,426	2.1217	-0.48%
1997-09-24	0	10.40	10.40	10.45	10.40	10.50	148,000	1,549,400	10.469	2.125	2.125	2.135	2.125	2.146	724,291	2.1392	-0.95%
1997-09-23	0	10.50	10.50	-	10.30	10.50	96,000	1,006,800	10.488	2.146	2.146	-	2.105	2.146	469,811	2.1430	0.48%
1997-09-22	0	10.45	10.45	10.60	10.40	10.50	140,000	1,458,300	10.416	2.135	2.135	2.166	2.125	2.146	685,140	2.1285	-1.88%
1997-09-19	0	10.65	10.65	10.70	10.30	10.70	180,000	1,921,700	10.676	2.176	2.176	2.186	2.105	2.186	880,895	2.1815	1.43%
1997-09-18	0	10.50	10.50	10.65	10.30	10.60	124,000	1,305,900	10.531	2.146	2.146	2.176	2.105	2.166	606,839	2.1520	-1.87%
1997-09-16	0	10.70	10.60	10.80	10.55	10.70	292,000	3,102,000	10.623	2.186	2.166	2.207	2.156	2.186	1,429,007	2.1707	0.94%
1997-09-15	0	10.60	10.50	10.60	10.40	10.70	24,000	255,400	10.642	2.166	2.146	2.166	2.125	2.186	117,453	2.1745	2.91%
1997-09-12	0	10.30	10.30	10.35	10.30	10.30	164,800	1,697,120	10.298	2.105	2.105	2.115	2.105	2.105	806,508	2.1043	-0.96%
1997-09-11	0	10.40	10.40	10.50	10.30	10.40	12,000	124,600	10.383	2.125	2.125	2.146	2.105	2.125	58,726	2.1217	-0.95%
1997-09-10	0	10.50	10.40	10.60	10.40	10.60	234,000	2,446,000	10.453	2.146	2.125	2.166	2.125	2.166	1,145,163	2.1359	-0.94%
1997-09-09	0	10.60	10.60	-	10.40	10.60	158,000	1,671,700	10.580	2.166	2.166	-	2.125	2.166	773,230	2.1620	0.95%
1997-09-08	0	10.50	10.45	10.50	10.40	10.55	94,000	982,900	10.456	2.146	2.135	2.146	2.125	2.156	460,023	2.1366	0.96%
1997-09-05	0	10.40	10.30	10.40	10.30	10.40	208,000	2,154,300	10.357	2.125	2.105	2.125	2.105	2.125	1,017,923	2.1164	0.48%
1997-09-04	0	10.35	10.35	10.50	10.30	10.60	116,000	1,210,400	10.434	2.115	2.115	2.146	2.105	2.166	567,688	2.1322	-2.36%
1997-09-03	0	10.80	10.70	-	10.50	10.80	226,000	2,410,000	10.664	2.166	2.146	-	2.106	2.166	1,126,880	2.1386	3.85%
1997-09-02	0	10.40	10.15	10.60	10.10	10.40	104,000	1,075,700	10.343	2.086	2.036	2.126	2.026	2.086	518,564	2.0744	-2.80%
1997-09-01	0	10.70	10.60	10.80	10.70	10.90	156,000	1,694,200	10.860	2.146	2.126	2.166	2.146	2.186	777,847	2.1781	-1.38%
1997-08-29	0	10.85	10.75	10.85	10.70	10.85	214,000	2,311,900	10.803	2.176	2.156	2.176	2.146	2.176	1,067,046	2.1666	-3.98%
1997-08-28	0	11.30	11.20	11.35	11.20	11.40	388,000	4,387,800	11.309	2.266	2.246	2.276	2.246	2.286	1,934,644	2.2680	-0.88%
1997-08-27	0	11.40	11.30	11.40	11.25	11.40	186,000	2,107,200	11.329	2.286	2.266	2.286	2.256	2.286	927,433	2.2721	-0.87%
1997-08-26	0	11.50	11.45	11.50	11.45	11.55	118,000	1,356,100	11.492	2.306	2.296	2.306	2.296	2.316	588,371	2.3048	0.44%
1997-08-25	0	11.45	11.45	11.55	11.40	11.60	282,000	3,248,600	11.520	2.296	2.296	2.316	2.286	2.326	1,406,107	2.3103	0.00%
1997-08-22	0	11.45	11.45	11.50	11.45	11.60	198,000	2,277,400	11.502	2.296	2.296	2.306	2.296	2.326	987,267	2.3068	-0.43%
1997-08-21	0	11.50	11.50	11.60	11.50	11.85	248,000	2,908,900	11.729	2.306	2.306	2.326	2.306	2.377	1,236,577	2.3524	-0.86%
1997-08-20	0	11.60	11.60	11.65	11.40	11.90	347,400	4,056,640	11.677	2.326	2.326	2.336	2.286	2.387	1,732,205	2.3419	0.87%
1997-08-19	0	11.50	11.50	11.55	11.20	11.70	258,000	2,941,600	11.402	2.306	2.306	2.316	2.246	2.346	1,286,439	2.2866	-1.29%
1997-08-15	0	11.65	11.60	11.75	11.55	11.75	399,000	4,644,700	11.641	2.336	2.326	2.357	2.316	2.357	1,989,493	2.3346	0.43%
1997-08-14	0	11.60	11.50	11.60	11.35	11.60	236,000	2,710,300	11.484	2.326	2.306	2.326	2.276	2.326	1,176,742	2.3032	2.20%
1997-08-13	0	11.35	11.35	11.40	11.20	11.40	136,000	1,539,100	11.317	2.276	2.276	2.286	2.246	2.286	678,123	2.2696	0.89%
1997-08-12	0	11.25	11.25	11.30	11.20	11.30	224,000	2,522,600	11.262	2.256	2.256	2.266	2.246	2.266	1,116,908	2.2586	0.00%
1997-08-11	0	11.25	11.20	11.25	11.20	11.50	368,000	4,140,400	11.251	2.256	2.246	2.256	2.246	2.306	1,834,920	2.2564	-2.17%
1997-08-08	0	11.50	11.45	11.50	11.40	11.60	158,000	1,817,600	11.504	2.306	2.296	2.306	2.286	2.326	787,819	2.3071	-0.86%
1997-08-07	0	11.60	11.50	11.60	11.50	11.60	758,000	8,754,200	11.549	2.326	2.306	2.326	2.306	2.326	3,779,537	2.3162	0.87%
1997-08-06	0	11.50	11.50	11.55	11.35	11.60	682,000	7,860,400	11.526	2.306	2.306	2.316	2.276	2.326	3,400,586	2.3115	0.00%
1997-08-05	0	11.50	11.50	11.55	11.50	11.60	292,000	3,370,900	11.544	2.306	2.306	2.316	2.306	2.326	1,455,969	2.3152	-0.43%
1997-08-04	0	11.55	11.50	11.55	11.50	11.60	172,000	1,984,100	11.535	2.316	2.306	2.316	2.306	2.326	857,626	2.3135	0.43%
1997-08-01	0	11.50	11.50	11.60	11.50	11.60	138,396	1,593,596	11.515	2.306	2.306	2.326	2.306	2.326	690,070	2.3093	0.00%
1997-07-31	0	11.50	11.50	11.60	11.50	11.60	665,600	7,673,420	11.529	2.306	2.306	2.326	2.306	2.326	3,318,813	2.3121	0.88%
1997-07-30	0	11.40	11.35	11.40	11.20	11.80	186,000	2,133,000	11.468	2.286	2.276	2.286	2.246	2.367	927,433	2.2999	1.33%
1997-07-29	0	11.25	11.20	11.30	11.15	11.40	272,000	3,062,500	11.259	2.256	2.246	2.266	2.236	2.286	1,356,246	2.2581	0.45%
1997-07-28	0	11.20	11.15	11.20	11.15	11.30	140,000	1,570,400	11.217	2.246	2.236	2.246	2.236	2.266	698,068	2.2496	0.90%
1997-07-25	0	11.10	11.10	11.20	11.10	11.25	232,000	2,600,400	11.209	2.226	2.226	2.246	2.226	2.256	1,156,798	2.2479	-1.77%
1997-07-24	0	11.30	11.30	11.40	11.30	11.60	332,860	3,829,050	11.503	2.266	2.266	2.286	2.266	2.326	1,659,705	2.3071	-3.00%
1997-07-23	0	11.65	11.65	11.70	11.60	11.70	261,200	3,048,040	11.669	2.336	2.336	2.346	2.326	2.346	1,302,395	2.3403	0.43%
1997-07-22	0	11.60	11.60	11.65	11.60	11.80	609,700	7,106,250	11.655	2.326	2.326	2.336	2.326	2.367	3,040,084	2.3375	-2.11%
1997-07-21	0	11.85	11.80	11.90	11.80	12.05	222,000	2,655,000	11.959	2.377	2.367	2.387	2.367	2.417	1,106,936	2.3985	-2.07%
1997-07-18	0	12.10	12.10	12.15	11.85	12.20	618,000	7,500,300	12.136	2.427	2.427	2.437	2.377	2.447	3,081,470	2.4340	2.54%
1997-07-17	0	11.80	11.80	11.85	11.80	12.20	1,078,000	12,888,400	11.956	2.367	2.367	2.377	2.367	2.447	5,375,120	2.3978	-1.67%
1997-07-16	0	12.00	11.85	12.00	11.80	12.75	800,640	9,806,056	12.248	2.407	2.377	2.407	2.367	2.557	3,992,149	2.4563	-6.61%
1997-07-15	0	12.85	12.85	12.90	12.60	13.20	3,829,860	49,463,996	12.915	2.577	2.577	2.587	2.527	2.647	19,096,436	2.5902	-0.77%
1997-07-14	1	12.95	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
1997-07-11	1	12.95	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
1997-07-10	0	12.95	12.90	12.95	11.30	13.10	3,455,860	42,872,874	12.406	2.597	2.587	2.597	2.266	2.627	17,231,598	2.4880	13.60%
1997-07-09	0	11.40	11.30	11.40	11.40	11.70	519,200	5,994,100	11.545	2.286	2.266	2.286	2.286	2.346	2,588,833	2.3154	-3.39%
1997-07-08	0	11.80	11.75	11.80	11.60	12.10	736,600	8,742,500	11.869	2.367	2.357	2.367	2.326	2.427	3,672,833	2.3803	0.00%
1997-07-07	0	11.80	11.80	11.85	11.50	11.80	310,580	3,649,412	11.750	2.367	2.367	2.377	2.306	2.367	1,548,613	2.3566	2.61%
1997-07-04	0	11.50	11.45	11.50	11.35	11.85	639,320	7,482,820	11.704	2.306	2.296	2.306	2.276	2.377	3,187,775	2.3473	-2.54%
1997-07-03	0	11.80	11.75	11.90	11.35	12.10	1,482,000	17,421,000	11.755	2.367	2.357	2.387	2.276	2.427	7,389,544	2.3575	4.42%
1997-06-27	0	11.30	11.30	11.35	11.10	11.40	914,000	10,238,100	11.201	2.266	2.266	2.276	2.226	2.286	4,557,384	2.2465	0.89%
1997-06-26	0	11.20	11.20	11.25	11.10	11.40	752,000	8,487,700	11.287	2.246	2.246	2.256	2.226	2.286	3,749,620	2.2636	-0.44%
1997-06-25	0	11.25	11.15	11.25	10.95	11.30	1,755,160	19,728,828	11.240	2.256	2.236	2.256	2.196	2.266	8,751,573	2.2543	4.65%
1997-06-24	0	10.75	10.75	10.85	10.65	10.95	1,086,400	11,758,460	10.823	2.156	2.156	2.176	2.136	2.196	5,417,004	2.1707	-2.27%
1997-06-23	0	11.00	11.00	11.05	10.65	11.20	2,050,180	22,400,646	10.926	2.206	2.206	2.216	2.136	2.246	10,222,601	2.1913	1.85%
1997-06-20	0	10.80	10.80	10.85	10.20	10.80	1,573,300	16,745,405	10.643	2.166	2.166	2.176	2.046	2.166	7,844,783	2.1346	7.46%
1997-06-19	0	10.05	10.05	10.10	9.800	10.10	478,000	4,761,000	9.9603	2.016	2.016	2.026	1.965	2.026	2,383,402	1.9976	2.03%
1997-06-18	0	9.850	9.850	9.900	9.800	9.900	218,100	2,147,555	9.8467	1.975	1.975	1.985	1.965	1.985	1,087,490	1.9748	0.00%
1997-06-17	0	9.850	9.850	10.00	9.650	10.10	438,000	4,346,900	9.9244	1.975	1.975	2.006	1.935	2.026	2,183,954	1.9904	2.07%
1997-06-16	0	9.650	9.650	9.700	9.600	9.700	194,000	1,875,600	9.6680	1.935	1.935	1.945	1.925	1.945	967,322	1.9390	0.52%
1997-06-13	0	9.600	9.600	-	9.450	9.600	199,800	1,895,060	9.4848	1.925	1.925	-	1.895	1.925	996,242	1.9022	2.13%
1997-06-12	0	9.400	9.400	9.950	9.300	9.750	322,640	3,085,952	9.5647	1.885	1.885	1.996	1.865	1.955	1,608,747	1.9182	-4.08%
1997-06-11	0	9.800	9.800	9.900	9.800	9.950	254,000	2,515,000	9.9016	1.965	1.965	1.985	1.965	1.996	1,266,494	1.9858	-2.49%
1997-06-10	0	10.05	9.950	10.10	10.00	10.30	356,580	3,628,126	10.175	2.016	1.996	2.026	2.006	2.066	1,777,978	2.0406	-3.37%
1997-06-06	0	10.40	10.40	10.45	10.35	10.70	224,086	2,353,469	10.503	2.086	2.086	2.096	2.076	2.146	1,117,337	2.1063	-1.89%
1997-06-05	0	10.60	10.60	10.65	10.60	10.75	132,000	1,411,000	10.689	2.126	2.126	2.136	2.126	2.156	658,178	2.1438	-0.47%
1997-06-04	0	10.65	10.60	10.65	10.65	10.80	295,914	3,171,314	10.717	2.136	2.126	2.136	2.136	2.166	1,475,485	2.1493	-0.47%
1997-06-03	0	10.70	10.65	10.70	10.60	11.00	636,000	6,885,800	10.827	2.146	2.136	2.146	2.126	2.206	3,171,221	2.1713	-0.93%
1997-06-02	0	10.80	10.70	10.90	10.40	10.80	654,400	6,933,640	10.595	2.166	2.146	2.186	2.086	2.166	3,262,967	2.1249	4.35%
1997-05-30	0	10.35	10.35	10.40	10.20	10.40	708,000	7,320,100	10.339	2.076	2.076	2.086	2.046	2.086	3,530,227	2.0735	1.47%
1997-05-29	0	10.20	10.20	10.25	10.05	10.25	551,280	5,606,144	10.169	2.046	2.046	2.056	2.016	2.056	2,748,791	2.0395	-0.49%
1997-05-28	0	10.25	10.15	10.25	10.00	10.30	819,300	8,331,140	10.169	2.056	2.036	2.056	2.006	2.066	4,085,191	2.0394	1.99%
1997-05-27	0	10.05	10.00	10.10	9.950	10.10	620,000	6,206,400	10.010	2.016	2.006	2.026	1.996	2.026	3,091,442	2.0076	0.50%
1997-05-26	0	10.00	10.00	10.05	9.950	10.05	520,000	5,199,100	9.9983	2.006	2.006	2.016	1.996	2.016	2,592,822	2.0052	1.52%
1997-05-23	0	9.850	9.800	9.850	9.750	9.850	506,000	4,959,700	9.8018	1.975	1.965	1.975	1.955	1.975	2,523,016	1.9658	1.55%
1997-05-22	0	9.700	9.700	9.800	9.700	9.850	754,000	7,397,000	9.8103	1.945	1.945	1.965	1.945	1.975	3,759,592	1.9675	-0.51%
1997-05-21	0	9.750	9.750	9.800	9.750	9.850	596,000	5,833,000	9.7869	1.955	1.955	1.965	1.955	1.975	2,971,773	1.9628	0.52%
1997-05-20	0	9.700	9.700	9.750	9.450	9.700	296,000	2,836,900	9.5841	1.945	1.945	1.955	1.895	1.945	1,475,914	1.9221	2.11%
1997-05-19	0	9.500	9.450	9.500	9.350	9.550	544,000	5,121,800	9.4151	1.905	1.895	1.905	1.875	1.915	2,712,491	1.8882	1.60%
1997-05-16	0	9.350	9.350	9.400	9.150	9.350	189,980	1,766,718	9.2995	1.875	1.875	1.885	1.835	1.875	947,278	1.8650	0.54%
1997-05-15	0	9.300	9.300	9.400	9.300	9.400	322,000	3,009,200	9.3453	1.865	1.865	1.885	1.865	1.885	1,605,555	1.8742	-0.53%
1997-05-14	0	9.350	9.350	9.400	9.250	9.400	54,060	506,046	9.3608	1.875	1.875	1.885	1.855	1.885	269,554	1.8773	0.54%
1997-05-13	0	9.300	9.250	9.350	9.200	9.300	558,000	5,170,600	9.2663	1.865	1.855	1.875	1.845	1.865	2,782,298	1.8584	0.54%
1997-05-12	0	9.250	9.250	9.350	9.200	9.350	270,280	2,508,870	9.2825	1.855	1.855	1.875	1.845	1.875	1,347,669	1.8616	-1.07%
1997-05-09	0	9.350	9.350	9.450	9.350	9.400	240,000	2,251,200	9.3800	1.875	1.875	1.895	1.875	1.885	1,196,687	1.8812	1.63%
1997-05-08	0	9.200	9.150	9.250	9.150	9.200	76,000	697,500	9.1776	1.845	1.835	1.855	1.835	1.845	378,951	1.8406	1.10%
1997-05-07	0	9.100	9.100	9.200	9.100	9.300	574,000	5,258,100	9.1605	1.825	1.825	1.845	1.825	1.865	2,862,077	1.8372	-1.09%
1997-05-06	0	9.200	9.100	9.200	9.200	9.350	322,000	2,992,800	9.2944	1.845	1.825	1.845	1.845	1.875	1,605,555	1.8640	0.00%
1997-05-05	0	9.200	9.200	9.250	9.100	9.250	64,000	588,600	9.1969	1.845	1.845	1.855	1.825	1.855	319,117	1.8445	1.66%
1997-05-02	0	9.050	9.050	9.100	8.950	9.050	558,000	5,031,400	9.0168	1.815	1.815	1.825	1.795	1.815	2,782,298	1.8084	1.69%
1997-05-01	0	8.900	8.800	8.850	8.850	9.000	394,400	3,486,540	8.8401	1.785	1.765	1.775	1.775	1.805	1,966,556	1.7729	0.56%
1997-04-30	0	8.850	8.800	8.850	8.800	8.900	424,000	3,752,000	8.8491	1.775	1.765	1.775	1.765	1.785	2,114,147	1.7747	1.14%
1997-04-29	0	8.750	8.750	8.850	8.750	8.850	291,960	2,559,440	8.7664	1.755	1.755	1.775	1.755	1.775	1,455,770	1.7581	0.57%
1997-04-28	0	8.700	8.650	8.850	8.600	8.700	234,000	2,027,000	8.6624	1.745	1.735	1.775	1.725	1.745	1,166,770	1.7373	0.58%
1997-04-25	0	8.650	8.600	8.650	8.600	8.750	76,000	658,900	8.6697	1.735	1.725	1.735	1.725	1.755	378,951	1.7387	-1.14%
1997-04-24	0	8.750	8.700	8.750	8.750	8.750	40,000	350,000	8.7500	1.755	1.745	1.755	1.755	1.755	199,448	1.7548	0.00%
1997-04-23	0	8.750	8.750	8.850	8.750	8.850	44,000	388,400	8.8273	1.755	1.755	1.775	1.755	1.775	219,393	1.7703	-1.13%
1997-04-22	0	8.850	8.750	8.850	8.750	8.850	50,000	439,800	8.7960	1.775	1.755	1.775	1.755	1.775	249,310	1.7641	0.00%
1997-04-21	0	8.850	8.800	8.900	8.800	8.850	50,000	440,900	8.8180	1.775	1.765	1.785	1.765	1.775	249,310	1.7685	-0.56%
1997-04-18	0	8.900	8.800	8.900	8.800	8.900	154,000	1,364,700	8.8617	1.785	1.765	1.785	1.765	1.785	767,874	1.7772	0.56%
1997-04-17	0	8.850	8.850	8.900	8.850	8.900	62,000	549,200	8.8581	1.775	1.775	1.785	1.775	1.785	309,144	1.7765	0.00%
1997-04-16	0	8.850	8.800	8.850	8.800	8.950	166,000	1,470,300	8.8572	1.775	1.765	1.775	1.765	1.795	827,709	1.7763	0.00%
1997-04-15	0	8.850	8.850	8.900	8.850	8.900	254,000	2,256,900	8.8854	1.775	1.775	1.785	1.775	1.785	1,266,494	1.7820	-0.56%
1997-04-14	0	8.900	8.800	8.900	8.900	8.950	42,000	375,300	8.9357	1.785	1.765	1.785	1.785	1.795	209,420	1.7921	-0.56%
1997-04-11	0	8.950	8.900	9.000	8.950	9.000	118,000	1,057,700	8.9636	1.795	1.785	1.805	1.795	1.805	588,371	1.7977	-0.56%
1997-04-10	0	9.000	8.950	9.000	8.950	9.000	56,000	503,500	8.9911	1.805	1.795	1.805	1.795	1.805	279,227	1.8032	0.56%
1997-04-09	0	9.250	9.250	9.300	9.200	9.300	74,000	684,500	9.2500	1.795	1.795	1.805	1.785	1.805	381,347	1.7950	-0.54%
1997-04-08	0	9.300	9.300	9.400	9.200	9.300	60,000	555,400	9.2567	1.805	1.805	1.824	1.785	1.805	309,200	1.7962	1.09%
1997-04-07	0	9.200	9.100	9.200	9.100	9.200	96,000	876,500	9.1302	1.785	1.766	1.785	1.766	1.785	494,720	1.7717	1.66%
1997-04-04	0	9.050	9.050	9.100	9.050	9.100	84,000	760,500	9.0536	1.756	1.756	1.766	1.756	1.766	432,880	1.7568	0.56%
1997-04-03	0	9.000	9.000	9.050	8.900	9.050	130,000	1,166,400	8.9723	1.746	1.746	1.756	1.727	1.756	669,933	1.7411	0.00%
1997-04-02	0	9.000	8.850	9.050	9.000	9.050	406,000	3,654,100	9.0002	1.746	1.717	1.756	1.746	1.756	2,092,253	1.7465	0.00%
1997-04-01	0	9.000	8.950	9.000	8.850	9.300	140,000	1,256,200	8.9729	1.746	1.737	1.746	1.717	1.805	721,466	1.7412	-1.64%
1997-03-27	0	9.150	9.150	9.200	9.150	9.200	122,000	1,120,900	9.1877	1.776	1.776	1.785	1.776	1.785	628,706	1.7829	-1.61%
1997-03-26	0	9.300	9.250	9.300	9.300	9.400	324,000	3,014,300	9.3034	1.805	1.795	1.805	1.805	1.824	1,669,680	1.8053	0.54%
1997-03-25	0	9.250	9.250	9.300	9.150	9.300	277,000	2,553,700	9.2191	1.795	1.795	1.805	1.776	1.805	1,427,473	1.7890	1.65%
1997-03-24	0	9.100	9.100	9.300	9.000	9.200	220,560	2,011,384	9.1194	1.766	1.766	1.805	1.746	1.785	1,136,619	1.7696	1.11%
1997-03-21	0	9.000	8.950	9.150	8.900	9.000	358,000	3,208,200	8.9615	1.746	1.737	1.776	1.727	1.746	1,844,893	1.7390	1.12%
1997-03-20	0	8.900	8.850	9.000	8.900	9.150	506,000	4,544,100	8.9804	1.727	1.717	1.746	1.727	1.776	2,607,586	1.7426	-2.73%
1997-03-19	0	9.150	9.100	9.150	9.150	9.200	124,000	1,137,500	9.1734	1.776	1.766	1.776	1.776	1.785	639,013	1.7801	-0.54%
1997-03-18	0	9.200	9.200	9.300	9.150	9.250	98,000	901,600	9.2000	1.785	1.785	1.805	1.776	1.795	505,027	1.7853	-0.54%
1997-03-17	0	9.250	9.200	9.250	9.150	9.250	176,000	1,619,200	9.2000	1.795	1.785	1.795	1.776	1.795	906,986	1.7853	1.09%
1997-03-14	0	9.150	9.100	9.150	9.050	9.300	366,000	3,362,500	9.1872	1.776	1.766	1.776	1.756	1.805	1,886,119	1.7828	-1.61%
1997-03-13	0	9.300	9.250	9.350	9.300	9.550	404,000	3,807,000	9.4233	1.805	1.795	1.814	1.805	1.853	2,081,946	1.8286	-2.11%
1997-03-12	0	9.500	9.500	9.550	9.450	9.650	286,000	2,736,400	9.5678	1.843	1.843	1.853	1.834	1.873	1,473,853	1.8566	-1.04%
1997-03-11	0	9.600	9.550	9.650	9.550	9.700	203,280	1,954,804	9.6163	1.863	1.853	1.873	1.853	1.882	1,047,569	1.8660	-1.03%
1997-03-10	0	9.700	9.650	9.750	9.650	9.800	82,000	795,800	9.7049	1.882	1.873	1.892	1.873	1.902	422,573	1.8832	-1.02%
1997-03-07	0	9.800	9.750	9.800	9.650	9.800	168,000	1,634,900	9.7315	1.902	1.892	1.902	1.873	1.902	865,760	1.8884	1.55%
1997-03-06	0	9.650	9.650	9.700	9.650	9.700	174,000	1,684,700	9.6822	1.873	1.873	1.882	1.873	1.882	896,680	1.8788	0.00%
1997-03-05	0	9.650	9.650	9.700	9.650	9.700	56,000	541,300	9.6661	1.873	1.873	1.882	1.873	1.882	288,587	1.8757	0.00%
1997-03-04	0	9.650	9.650	9.700	9.650	9.700	242,000	2,343,500	9.6839	1.873	1.873	1.882	1.873	1.882	1,247,106	1.8792	-1.03%
1997-03-03	0	9.750	9.700	9.750	9.650	9.800	266,000	2,578,900	9.6951	1.892	1.882	1.892	1.873	1.902	1,370,786	1.8813	1.04%
1997-02-28	0	9.650	9.650	9.700	9.550	9.700	302,000	2,902,600	9.6113	1.873	1.873	1.882	1.853	1.882	1,556,306	1.8651	0.52%
1997-02-27	0	9.600	9.550	9.600	9.550	9.600	118,000	1,129,000	9.5678	1.863	1.853	1.863	1.853	1.863	608,093	1.8566	0.00%
1997-02-26	0	9.600	9.600	9.650	9.600	9.700	82,000	789,500	9.6280	1.863	1.863	1.873	1.863	1.882	422,573	1.8683	-0.52%
1997-02-25	0	9.650	9.600	9.700	9.600	9.650	226,000	2,175,400	9.6257	1.873	1.863	1.882	1.863	1.873	1,164,653	1.8679	0.52%
1997-02-24	0	9.600	9.550	9.600	9.500	9.600	78,000	745,400	9.5564	1.863	1.853	1.863	1.843	1.863	401,960	1.8544	1.05%
1997-02-21	0	9.500	9.500	9.600	9.500	9.600	262,000	2,498,200	9.5351	1.843	1.843	1.863	1.843	1.863	1,350,173	1.8503	-0.52%
1997-02-20	0	9.550	9.500	9.600	9.450	9.600	224,000	2,130,400	9.5107	1.853	1.843	1.863	1.834	1.863	1,154,346	1.8455	1.06%
1997-02-19	0	9.450	9.450	9.500	9.450	9.450	104,000	982,800	9.4500	1.834	1.834	1.843	1.834	1.834	535,947	1.8338	0.00%
1997-02-18	0	9.450	9.450	9.500	9.400	9.450	83,000	782,550	9.4283	1.834	1.834	1.843	1.824	1.834	427,727	1.8296	-0.53%
1997-02-17	0	9.500	9.500	9.600	9.400	9.700	92,000	884,000	9.6087	1.843	1.843	1.863	1.824	1.882	474,107	1.8646	-1.04%
1997-02-14	0	9.600	9.550	9.650	9.400	9.650	92,000	880,100	9.5663	1.863	1.853	1.873	1.824	1.873	474,107	1.8563	-1.03%
1997-02-13	0	9.700	9.600	9.700	9.650	9.800	116,000	1,131,500	9.7543	1.882	1.863	1.882	1.873	1.902	597,786	1.8928	-1.02%
1997-02-12	0	9.800	9.750	9.800	9.700	10.00	154,000	1,504,100	9.7669	1.902	1.892	1.902	1.882	1.940	793,613	1.8953	1.03%
1997-02-11	0	9.700	9.650	9.700	9.650	9.700	408,000	3,941,200	9.6598	1.882	1.873	1.882	1.873	1.882	2,102,559	1.8745	0.52%
1997-02-10	0	9.650	9.650	9.800	9.650	10.00	742,640	7,386,280	9.9460	1.873	1.873	1.902	1.873	1.940	3,827,070	1.9300	-2.53%
1997-02-05	0	9.900	9.800	9.900	9.750	9.900	636,000	6,217,400	9.7758	1.921	1.902	1.921	1.892	1.921	3,277,519	1.8970	2.06%
1997-02-04	0	9.700	9.700	9.900	9.700	9.900	1,202,000	11,754,400	9.7790	1.882	1.882	1.921	1.882	1.921	6,194,305	1.8976	-0.51%
1997-02-03	0	9.750	9.700	9.750	9.750	9.750	84,000	819,000	9.7500	1.892	1.882	1.892	1.892	1.892	432,880	1.8920	0.52%
1997-01-31	0	9.700	9.650	9.700	9.700	9.700	64,000	620,800	9.7000	1.882	1.873	1.882	1.882	1.882	329,813	1.8823	0.00%
1997-01-30	0	9.700	9.650	9.700	9.700	9.800	148,000	1,442,700	9.7480	1.882	1.873	1.882	1.882	1.902	762,693	1.8916	-0.51%
1997-01-29	0	9.750	9.700	9.800	9.700	10.00	149,240	1,463,304	9.8050	1.892	1.882	1.902	1.882	1.940	769,083	1.9027	-1.52%
1997-01-28	0	9.900	9.850	9.900	9.800	9.900	256,400	2,517,240	9.8176	1.921	1.911	1.921	1.902	1.921	1,321,314	1.9051	1.02%
1997-01-27	0	9.800	9.750	9.800	9.800	9.900	370,000	3,635,100	9.8246	1.902	1.892	1.902	1.902	1.921	1,906,733	1.9065	-1.01%
1997-01-24	0	9.900	9.850	9.900	9.750	9.900	148,000	1,460,500	9.8682	1.921	1.911	1.921	1.892	1.921	762,693	1.9149	-0.50%
1997-01-23	0	9.950	9.950	10.00	9.950	10.00	280,000	2,787,000	9.9536	1.931	1.931	1.940	1.931	1.940	1,442,933	1.9315	0.00%
1997-01-22	0	9.950	9.950	10.00	9.950	10.10	281,440	2,821,256	10.024	1.931	1.931	1.940	1.931	1.960	1,450,354	1.9452	-0.50%
1997-01-21	0	10.00	10.00	10.05	10.00	10.20	198,000	1,997,100	10.086	1.940	1.940	1.950	1.940	1.979	1,020,360	1.9573	-3.38%
1997-01-20	0	10.35	10.20	10.40	10.25	10.55	776,000	8,049,300	10.373	2.008	1.979	2.018	1.989	2.047	3,998,986	2.0128	1.47%
1997-01-17	0	10.20	10.15	10.20	9.950	10.20	990,000	9,906,200	10.006	1.979	1.970	1.979	1.931	1.979	5,101,799	1.9417	3.03%
1997-01-16	0	9.900	9.800	9.950	9.750	9.900	248,000	2,437,400	9.8282	1.921	1.902	1.931	1.892	1.921	1,278,026	1.9072	0.51%
1997-01-15	0	9.850	9.850	9.900	9.800	9.950	475,000	4,689,300	9.8722	1.911	1.911	1.921	1.902	1.931	2,447,833	1.9157	1.03%
1997-01-14	0	9.750	9.750	9.800	9.750	9.800	380,000	3,706,300	9.7534	1.892	1.892	1.902	1.892	1.902	1,958,266	1.8926	-0.51%
1997-01-13	0	9.800	9.700	9.800	9.650	9.800	514,000	5,008,200	9.7436	1.902	1.882	1.902	1.873	1.902	2,648,813	1.8907	0.00%
1997-01-10	0	9.800	9.750	9.800	9.650	9.800	242,000	2,361,500	9.7583	1.902	1.892	1.902	1.873	1.902	1,247,106	1.8936	2.08%
1997-01-09	0	9.600	9.600	9.650	9.550	9.800	348,000	3,368,400	9.6793	1.863	1.863	1.873	1.853	1.902	1,793,359	1.8783	-1.54%
1997-01-08	0	9.750	9.700	9.800	9.500	9.750	356,400	3,448,720	9.6765	1.892	1.882	1.902	1.843	1.892	1,836,647	1.8777	2.63%
1997-01-07	0	9.500	9.500	9.550	9.500	9.550	189,000	1,796,950	9.5077	1.843	1.843	1.853	1.843	1.853	973,980	1.8450	0.00%
1997-01-06	0	9.500	9.450	9.500	9.400	9.500	168,400	1,593,380	9.4619	1.843	1.834	1.843	1.824	1.843	867,821	1.8361	2.15%
1997-01-03	0	9.300	9.300	9.400	9.300	9.350	88,000	822,000	9.3409	1.805	1.805	1.824	1.805	1.814	453,493	1.8126	-0.53%
1997-01-02	0	9.350	9.300	9.350	9.300	9.400	296,000	2,767,400	9.3493	1.814	1.805	1.814	1.805	1.824	1,525,386	1.8142	-2.09%
1996-12-31	0	9.550	9.450	9.600	9.450	9.550	118,000	1,121,700	9.5059	1.853	1.834	1.863	1.834	1.853	608,093	1.8446	0.53%
1996-12-30	0	9.500	9.450	9.550	9.450	9.500	386,000	3,666,600	9.4990	1.843	1.834	1.853	1.834	1.843	1,989,186	1.8433	0.53%
1996-12-27	0	9.450	9.400	9.450	9.400	9.500	122,000	1,153,000	9.4508	1.834	1.824	1.834	1.824	1.843	628,706	1.8339	0.53%
1996-12-24	0	9.400	9.350	9.450	9.350	9.450	123,000	1,156,250	9.4004	1.824	1.814	1.834	1.814	1.834	633,860	1.8241	1.08%
1996-12-23	0	9.300	9.300	9.350	9.300	9.350	78,000	726,300	9.3115	1.805	1.805	1.814	1.805	1.814	401,960	1.8069	0.00%
1996-12-20	0	9.300	9.300	9.350	9.200	9.350	272,000	2,521,100	9.2688	1.805	1.805	1.814	1.785	1.814	1,401,706	1.7986	1.64%
1996-12-19	0	9.150	9.100	9.150	9.100	9.150	110,000	1,001,700	9.1064	1.776	1.766	1.776	1.766	1.776	566,867	1.7671	0.55%
1996-12-18	0	9.100	9.050	9.150	9.050	9.150	268,000	2,439,300	9.1019	1.766	1.756	1.776	1.756	1.776	1,381,093	1.7662	0.00%
1996-12-17	0	9.100	9.050	9.150	9.050	9.150	162,000	1,475,100	9.1056	1.766	1.756	1.776	1.756	1.776	834,840	1.7669	0.00%
1996-12-16	0	9.100	9.100	9.200	8.950	9.100	59,200	537,060	9.0720	1.766	1.766	1.785	1.737	1.766	305,077	1.7604	1.11%
1996-12-13	0	9.000	9.000	9.150	9.000	9.050	184,000	1,656,500	9.0027	1.746	1.746	1.776	1.746	1.756	948,213	1.7470	-1.10%
1996-12-12	0	9.100	9.050	9.150	9.000	9.100	172,000	1,554,100	9.0355	1.766	1.756	1.776	1.746	1.766	886,373	1.7533	0.00%
1996-12-11	0	9.100	9.100	9.150	9.100	9.400	333,000	3,071,100	9.2225	1.766	1.766	1.776	1.766	1.824	1,716,060	1.7896	-2.15%
1996-12-10	0	9.300	9.300	9.350	9.150	9.350	132,000	1,223,400	9.2682	1.805	1.805	1.814	1.776	1.814	680,240	1.7985	2.76%
1996-12-09	0	9.050	9.000	9.100	8.900	9.050	170,000	1,526,100	8.9771	1.756	1.746	1.766	1.727	1.756	876,066	1.7420	-0.55%
1996-12-06	0	9.100	9.050	9.150	9.000	9.350	368,000	3,382,900	9.1927	1.766	1.756	1.776	1.746	1.814	1,896,426	1.7838	-3.19%
1996-12-05	0	9.400	9.400	9.450	9.350	9.450	186,000	1,744,900	9.3812	1.824	1.824	1.834	1.814	1.834	958,520	1.8204	0.53%
1996-12-04	0	9.350	9.300	9.400	9.250	9.400	174,000	1,631,100	9.3741	1.814	1.805	1.824	1.795	1.824	896,680	1.8190	-1.06%
1996-12-03	0	9.450	9.400	9.450	9.400	9.550	204,000	1,930,100	9.4613	1.834	1.824	1.834	1.824	1.853	1,051,280	1.8360	-1.05%
1996-12-02	0	9.550	9.600	9.650	9.550	9.650	202,580	1,944,294	9.5977	1.853	1.863	1.873	1.853	1.873	1,043,962	1.8624	0.00%
1996-11-29	0	9.550	9.500	9.550	9.450	9.800	243,200	2,328,000	9.5724	1.853	1.843	1.853	1.834	1.902	1,253,290	1.8575	-0.52%
1996-11-28	0	9.600	9.550	9.600	9.600	9.850	244,000	2,380,300	9.7553	1.863	1.853	1.863	1.863	1.911	1,257,413	1.8930	-2.04%
1996-11-27	0	9.800	9.650	9.800	9.550	9.800	745,114	7,248,764	9.7284	1.902	1.873	1.902	1.853	1.902	3,839,820	1.8878	0.00%
1996-11-26	0	9.800	9.650	9.850	9.600	9.850	1,082,560	10,498,004	9.6974	1.902	1.873	1.911	1.863	1.911	5,578,791	1.8818	2.62%
1996-11-25	0	9.550	9.500	9.550	9.400	9.600	592,066	5,642,607	9.5304	1.853	1.843	1.853	1.824	1.863	3,051,113	1.8494	1.60%
1996-11-22	0	9.400	9.300	9.400	9.100	9.400	642,800	5,927,420	9.2213	1.824	1.805	1.824	1.766	1.824	3,312,562	1.7894	3.87%
1996-11-21	0	9.050	9.000	9.050	8.950	9.150	605,600	5,473,260	9.0377	1.756	1.746	1.756	1.737	1.776	3,120,858	1.7538	1.69%
1996-11-20	0	8.900	8.900	8.950	8.600	9.000	468,000	4,173,800	8.9184	1.727	1.727	1.737	1.669	1.746	2,411,759	1.7306	1.14%
1996-11-19	0	8.800	8.800	8.850	8.800	8.950	272,000	2,408,600	8.8551	1.708	1.708	1.717	1.708	1.737	1,401,706	1.7183	-0.56%
1996-11-18	0	8.850	8.800	8.850	8.800	8.900	246,000	2,175,000	8.8415	1.717	1.708	1.717	1.708	1.727	1,267,720	1.7157	1.14%
1996-11-15	0	8.750	8.700	8.750	8.700	8.900	158,000	1,387,000	8.7785	1.698	1.688	1.698	1.688	1.727	814,226	1.7035	-0.57%
1996-11-14	0	8.800	8.800	8.850	8.750	8.850	148,000	1,302,500	8.8007	1.708	1.708	1.717	1.698	1.717	762,693	1.7078	0.00%
1996-11-13	0	8.800	8.750	8.800	8.700	8.800	483,980	4,243,988	8.7689	1.708	1.698	1.708	1.688	1.708	2,494,110	1.7016	1.15%
1996-11-12	0	8.700	8.700	8.750	8.600	8.750	504,400	4,410,480	8.7440	1.688	1.688	1.698	1.669	1.698	2,599,341	1.6968	0.00%
1996-11-11	0	8.700	8.750	8.800	8.450	8.700	111,600	966,040	8.6563	1.688	1.698	1.708	1.640	1.688	575,112	1.6797	0.58%
1996-11-08	0	8.650	8.650	8.700	8.600	8.750	420,000	3,643,900	8.6760	1.679	1.679	1.688	1.669	1.698	2,164,399	1.6836	-0.57%
1996-11-07	0	8.700	8.650	8.700	8.700	9.000	834,400	7,316,040	8.7680	1.688	1.679	1.688	1.688	1.746	4,299,940	1.7014	-0.57%
1996-11-06	0	8.750	8.750	8.800	8.600	8.800	360,000	3,139,900	8.7219	1.698	1.698	1.708	1.669	1.708	1,855,199	1.6925	1.16%
1996-11-05	0	8.650	8.650	8.700	8.650	8.850	400,000	3,490,000	8.7250	1.679	1.679	1.688	1.679	1.717	2,061,333	1.6931	-0.57%
1996-11-04	0	8.700	8.650	8.750	8.450	8.700	587,400	5,024,520	8.5538	1.688	1.679	1.698	1.640	1.688	3,027,067	1.6599	2.96%
1996-11-01	0	8.450	8.450	8.500	8.450	8.550	356,400	3,017,380	8.4663	1.640	1.640	1.649	1.640	1.659	1,836,647	1.6429	0.00%
1996-10-31	0	8.450	8.450	8.500	8.400	8.500	124,000	1,047,600	8.4484	1.640	1.640	1.649	1.630	1.649	639,013	1.6394	0.00%
1996-10-30	0	8.450	8.400	8.500	8.400	8.500	206,000	1,739,900	8.4461	1.640	1.630	1.649	1.630	1.649	1,061,586	1.6390	0.60%
1996-10-29	0	8.400	8.350	8.400	8.350	8.450	378,980	3,181,218	8.3942	1.630	1.620	1.630	1.620	1.640	1,953,010	1.6289	0.60%
1996-10-28	0	8.350	8.350	8.400	8.350	8.400	266,460	2,232,672	8.3790	1.620	1.620	1.630	1.620	1.630	1,373,157	1.6259	-0.60%
1996-10-25	0	8.400	8.400	8.450	8.400	8.600	252,000	2,117,200	8.4016	1.630	1.630	1.640	1.630	1.669	1,298,640	1.6303	0.00%
1996-10-24	0	8.400	8.400	8.450	8.400	8.450	268,000	2,260,700	8.4354	1.630	1.630	1.640	1.630	1.640	1,381,093	1.6369	-1.18%
1996-10-23	0	8.500	8.500	8.550	8.450	8.600	208,000	1,765,800	8.4894	1.649	1.649	1.659	1.640	1.669	1,071,893	1.6474	-0.58%
1996-10-22	0	8.550	8.500	8.550	8.500	8.700	812,000	6,975,400	8.5904	1.659	1.649	1.659	1.649	1.688	4,184,505	1.6670	1.18%
1996-10-18	0	8.450	8.400	8.450	8.350	8.450	324,400	2,728,840	8.4120	1.640	1.630	1.640	1.620	1.640	1,671,741	1.6323	1.20%
1996-10-17	0	8.350	8.250	8.400	8.200	8.400	666,000	5,510,300	8.2737	1.620	1.601	1.630	1.591	1.630	3,432,119	1.6055	0.60%
1996-10-16	0	8.300	8.250	8.300	8.250	8.600	840,000	7,068,000	8.4143	1.611	1.601	1.611	1.601	1.669	4,328,799	1.6328	-1.78%
1996-10-15	0	8.450	8.400	8.450	8.300	8.500	1,104,800	9,296,820	8.4149	1.640	1.630	1.640	1.611	1.649	5,693,401	1.6329	1.81%
1996-10-14	0	8.300	8.250	8.300	8.000	8.300	880,000	7,217,100	8.2013	1.611	1.601	1.611	1.552	1.611	4,534,932	1.5914	4.40%
1996-10-11	0	7.950	7.900	7.950	7.800	7.950	368,000	2,900,700	7.8823	1.543	1.533	1.543	1.514	1.543	1,896,426	1.5296	1.27%
1996-10-10	0	7.850	7.850	7.900	7.700	7.850	551,000	4,293,150	7.7916	1.523	1.523	1.533	1.494	1.523	2,839,486	1.5119	1.95%
1996-10-09	0	7.700	7.650	7.750	7.650	7.700	154,000	1,184,500	7.6916	1.494	1.484	1.504	1.484	1.494	793,613	1.4925	0.00%
1996-10-08	0	7.700	7.650	7.750	7.650	7.700	248,000	1,909,400	7.6992	1.494	1.484	1.504	1.484	1.494	1,278,026	1.4940	0.65%
1996-10-07	0	7.650	7.650	7.750	7.650	7.750	406,000	3,130,200	7.7099	1.484	1.484	1.504	1.484	1.504	2,092,253	1.4961	0.00%
1996-10-04	0	7.650	7.650	7.700	7.650	7.700	88,580	681,450	7.6930	1.484	1.484	1.494	1.484	1.494	456,482	1.4928	-1.29%
1996-10-03	0	7.750	7.700	7.750	7.700	7.750	158,480	1,221,140	7.7053	1.504	1.494	1.504	1.494	1.504	816,700	1.4952	1.31%
1996-10-02	0	7.650	7.650	7.700	7.600	7.750	203,840	1,564,492	7.6751	1.484	1.484	1.494	1.475	1.504	1,050,455	1.4893	-1.29%
1996-10-01	0	7.750	7.700	7.750	7.650	7.750	380,520	2,935,300	7.7139	1.504	1.494	1.504	1.484	1.504	1,960,946	1.4969	1.31%
1996-09-30	0	7.650	7.600	7.700	7.550	7.700	218,000	1,664,000	7.6330	1.484	1.475	1.494	1.465	1.494	1,123,426	1.4812	1.32%
1996-09-27	0	7.550	7.500	7.550	7.450	7.550	152,000	1,145,100	7.5336	1.465	1.455	1.465	1.446	1.465	783,306	1.4619	2.03%
1996-09-26	0	7.400	7.400	7.450	7.400	7.400	76,000	562,900	7.4066	1.436	1.436	1.446	1.436	1.436	391,653	1.4372	0.68%
1996-09-25	0	7.350	7.350	7.500	7.350	7.450	436,801	3,219,128	7.3698	1.426	1.426	1.455	1.426	1.446	2,250,981	1.4301	0.00%
1996-09-24	0	7.350	7.300	7.400	7.350	7.450	236,000	1,739,700	7.3716	1.426	1.417	1.436	1.426	1.446	1,216,186	1.4305	-0.68%
1996-09-23	0	7.400	7.350	7.450	7.350	7.450	436,400	3,236,580	7.4165	1.436	1.426	1.446	1.426	1.446	2,248,914	1.4392	-1.33%
1996-09-20	0	7.500	7.450	7.550	7.500	7.550	196,000	1,478,000	7.5408	1.455	1.446	1.465	1.455	1.465	1,010,053	1.4633	0.00%
1996-09-19	0	7.500	7.500	7.550	7.500	7.600	120,000	905,300	7.5442	1.455	1.455	1.465	1.455	1.475	618,400	1.4639	-1.57%
1996-09-18	0	7.800	7.750	7.800	7.700	7.850	404,000	3,154,000	7.8069	1.479	1.469	1.479	1.460	1.488	2,131,126	1.4800	0.65%
1996-09-17	0	7.750	7.700	7.750	7.700	7.750	476,800	3,683,900	7.7263	1.469	1.460	1.469	1.460	1.469	2,515,151	1.4647	0.65%
1996-09-16	0	7.700	7.650	7.700	7.650	7.750	650,000	5,023,500	7.7285	1.460	1.450	1.460	1.450	1.469	3,428,792	1.4651	0.00%
1996-09-13	0	7.700	7.650	7.700	7.550	7.700	572,620	4,371,226	7.6337	1.460	1.450	1.460	1.431	1.460	3,020,607	1.4471	1.99%
1996-09-12	0	7.550	7.500	7.550	7.550	7.550	166,000	1,253,300	7.5500	1.431	1.422	1.431	1.431	1.431	875,661	1.4313	0.00%
1996-09-11	0	7.550	7.550	7.600	7.550	7.600	88,000	668,300	7.5943	1.431	1.431	1.441	1.431	1.441	464,206	1.4397	-0.66%
1996-09-10	0	7.600	7.600	7.650	7.600	7.650	80,000	611,200	7.6400	1.441	1.441	1.450	1.441	1.450	422,005	1.4483	-0.65%
1996-09-09	0	7.650	7.650	7.700	7.650	7.700	144,000	1,105,600	7.6778	1.450	1.450	1.460	1.450	1.460	759,609	1.4555	0.00%
1996-09-06	0	7.650	7.550	7.650	7.600	7.650	22,000	167,800	7.6273	1.450	1.431	1.450	1.441	1.450	116,051	1.4459	0.66%
1996-09-05	0	7.600	7.600	7.700	7.600	7.650	34,000	259,500	7.6324	1.441	1.441	1.460	1.441	1.450	179,352	1.4469	-0.65%
1996-09-04	0	7.650	7.650	7.700	7.600	7.650	100,000	763,000	7.6300	1.450	1.450	1.460	1.441	1.450	527,506	1.4464	0.66%
1996-09-03	0	7.600	7.550	7.650	7.600	7.600	20,000	152,000	7.6000	1.441	1.431	1.450	1.441	1.441	105,501	1.4407	-0.65%
1996-09-02	0	7.650	7.600	7.650	7.600	7.750	68,640	524,008	7.6341	1.450	1.441	1.450	1.441	1.469	362,080	1.4472	0.00%
1996-08-30	0	7.650	7.650	7.750	7.550	7.650	180,640	1,381,504	7.6478	1.450	1.450	1.469	1.431	1.450	952,888	1.4498	-0.65%
1996-08-29	0	7.700	7.700	7.750	7.700	7.800	392,000	3,034,800	7.7418	1.460	1.460	1.469	1.460	1.479	2,067,825	1.4676	0.00%
1996-08-28	0	7.700	7.700	7.750	7.700	7.800	158,000	1,226,100	7.7601	1.460	1.460	1.469	1.460	1.479	833,460	1.4711	-1.28%
1996-08-27	0	7.800	7.750	7.800	7.800	7.800	174,000	1,357,200	7.8000	1.479	1.469	1.479	1.479	1.479	917,861	1.4787	0.00%
1996-08-23	0	7.800	7.800	7.850	7.750	7.850	236,000	1,845,900	7.8216	1.479	1.479	1.488	1.469	1.488	1,244,915	1.4828	-0.64%
1996-08-22	0	7.850	7.850	7.900	7.800	7.850	188,800	1,481,580	7.8474	1.488	1.488	1.498	1.479	1.488	995,932	1.4876	0.64%
1996-08-21	0	7.800	7.800	7.850	7.800	7.800	74,000	577,200	7.8000	1.479	1.479	1.488	1.479	1.479	390,355	1.4787	1.30%
1996-08-20	0	7.700	7.700	7.750	7.700	7.750	114,000	879,500	7.7149	1.460	1.460	1.469	1.460	1.469	601,357	1.4625	0.00%
1996-08-19	0	7.700	7.700	7.750	7.700	7.750	32,000	246,700	7.7094	1.460	1.460	1.469	1.460	1.469	168,802	1.4615	0.00%
1996-08-16	0	7.700	7.700	7.750	7.650	7.700	54,000	414,200	7.6704	1.460	1.460	1.469	1.450	1.460	284,853	1.4541	0.00%
1996-08-15	0	7.700	7.650	7.700	7.600	7.700	152,000	1,161,100	7.6388	1.460	1.450	1.460	1.441	1.460	801,810	1.4481	0.00%
1996-08-14	0	7.700	7.650	7.750	7.650	7.700	92,000	706,700	7.6815	1.460	1.450	1.469	1.450	1.460	485,306	1.4562	0.65%
1996-08-13	0	7.650	7.650	7.700	7.650	7.800	320,000	2,478,200	7.7444	1.450	1.450	1.460	1.450	1.479	1,688,021	1.4681	-1.92%
1996-08-12	0	7.800	7.800	7.900	7.800	7.950	119,280	934,264	7.8325	1.479	1.479	1.498	1.479	1.507	629,210	1.4848	-0.64%
1996-08-09	0	7.850	7.800	7.850	7.750	7.850	72,000	561,600	7.8000	1.488	1.479	1.488	1.469	1.488	379,805	1.4787	0.00%
1996-08-08	0	7.850	7.850	7.900	7.800	7.900	101,800	798,200	7.8409	1.488	1.488	1.498	1.479	1.498	537,002	1.4864	1.29%
1996-08-07	0	7.750	7.750	7.800	7.700	7.750	172,000	1,332,600	7.7477	1.469	1.469	1.479	1.460	1.469	907,311	1.4687	0.65%
1996-08-06	0	7.700	7.700	7.750	7.700	7.800	90,580	701,050	7.7396	1.460	1.460	1.469	1.460	1.479	477,815	1.4672	0.00%
1996-08-05	0	7.700	7.700	7.750	7.700	7.750	82,000	634,400	7.7366	1.460	1.460	1.469	1.460	1.469	432,555	1.4666	0.65%
1996-08-02	0	7.650	7.600	7.650	7.650	7.650	162,000	1,239,300	7.6500	1.450	1.441	1.450	1.450	1.450	854,560	1.4502	0.66%
1996-08-01	0	7.600	7.550	7.600	7.550	7.600	186,000	1,413,000	7.5968	1.441	1.431	1.441	1.431	1.441	981,162	1.4401	0.00%
1996-07-31	0	7.600	7.600	7.650	7.600	7.600	44,000	334,400	7.6000	1.441	1.441	1.450	1.441	1.441	232,103	1.4407	0.00%
1996-07-30	0	7.600	7.550	7.600	7.600	7.650	78,000	593,900	7.6141	1.441	1.431	1.441	1.441	1.450	411,455	1.4434	-0.65%
1996-07-29	0	7.650	7.600	7.700	7.600	7.700	130,000	999,400	7.6877	1.450	1.441	1.460	1.441	1.460	685,758	1.4574	-0.65%
1996-07-26	0	7.700	7.650	7.700	7.700	7.700	26,000	200,200	7.7000	1.460	1.450	1.460	1.460	1.460	137,152	1.4597	0.65%
1996-07-25	0	7.650	7.600	7.750	7.600	7.800	48,000	368,000	7.6667	1.450	1.441	1.469	1.441	1.479	253,203	1.4534	0.66%
1996-07-24	0	7.600	7.550	7.650	7.600	7.750	268,580	2,060,034	7.6701	1.441	1.431	1.450	1.441	1.469	1,416,777	1.4540	-1.30%
1996-07-23	0	7.700	7.700	7.750	7.650	7.700	88,400	676,740	7.6554	1.460	1.460	1.469	1.450	1.460	466,316	1.4512	0.65%
1996-07-22	0	7.650	7.600	7.700	7.650	7.700	74,000	568,800	7.6865	1.450	1.441	1.460	1.450	1.460	390,355	1.4571	-0.65%
1996-07-19	0	7.700	7.650	7.700	7.700	7.850	67,000	516,300	7.7060	1.460	1.450	1.460	1.460	1.488	353,429	1.4608	0.00%
1996-07-18	0	7.700	7.650	7.750	7.700	7.750	64,000	495,500	7.7422	1.460	1.450	1.469	1.460	1.469	337,604	1.4677	0.65%
1996-07-17	0	7.650	7.650	7.700	7.600	7.700	152,000	1,165,200	7.6658	1.450	1.450	1.460	1.441	1.460	801,810	1.4532	0.00%
1996-07-16	0	7.650	7.650	7.700	7.550	7.650	228,000	1,733,100	7.6013	1.450	1.450	1.460	1.431	1.450	1,202,715	1.4410	-1.29%
1996-07-15	0	7.750	7.750	7.800	7.750	7.800	40,000	310,200	7.7550	1.469	1.469	1.479	1.469	1.479	211,003	1.4701	0.00%
1996-07-12	0	7.750	7.750	7.800	7.700	7.800	142,333	1,100,998	7.7354	1.469	1.469	1.479	1.460	1.479	750,816	1.4664	0.00%
1996-07-11	0	7.750	7.750	7.800	7.750	7.800	108,000	841,900	7.7954	1.469	1.469	1.479	1.469	1.479	569,707	1.4778	-0.64%
1996-07-10	0	7.800	7.800	7.900	7.800	8.050	100,000	792,400	7.9240	1.479	1.479	1.498	1.479	1.526	527,506	1.5022	-1.89%
1996-07-09	0	7.950	7.900	7.950	7.800	7.950	198,000	1,563,900	7.8985	1.507	1.498	1.507	1.479	1.507	1,044,463	1.4973	2.58%
1996-07-08	0	7.750	7.750	7.800	7.750	7.850	148,000	1,149,700	7.7682	1.469	1.469	1.479	1.469	1.488	780,709	1.4726	-3.13%
1996-07-05	0	8.000	7.950	8.000	7.900	8.000	360,000	2,870,200	7.9728	1.517	1.507	1.517	1.498	1.517	1,899,023	1.5114	0.00%
1996-07-04	0	8.000	7.900	8.000	7.800	8.000	478,580	3,773,608	7.8850	1.517	1.498	1.517	1.479	1.517	2,524,540	1.4948	3.23%
1996-07-03	0	7.750	7.750	7.800	7.700	7.750	190,000	1,469,000	7.7316	1.469	1.469	1.479	1.460	1.469	1,002,262	1.4657	0.00%
1996-07-02	0	7.750	7.700	7.750	7.700	7.750	140,000	1,083,500	7.7393	1.469	1.460	1.469	1.460	1.469	738,509	1.4671	0.00%
1996-07-01	0	7.750	7.700	7.800	7.650	7.750	238,000	1,829,300	7.6861	1.469	1.460	1.479	1.450	1.469	1,255,465	1.4571	1.31%
1996-06-28	0	7.650	7.600	7.650	7.600	7.650	68,000	517,600	7.6118	1.450	1.441	1.450	1.441	1.450	358,704	1.4430	1.32%
1996-06-27	0	7.550	7.550	7.600	7.550	7.650	506,000	3,821,800	7.5530	1.431	1.431	1.441	1.431	1.450	2,669,182	1.4318	0.00%
1996-06-26	0	7.550	7.500	7.550	7.550	7.600	294,000	2,225,000	7.5680	1.431	1.422	1.431	1.431	1.441	1,550,869	1.4347	0.00%
1996-06-25	0	7.550	7.500	7.550	7.550	7.650	302,000	2,289,000	7.5795	1.431	1.422	1.431	1.431	1.450	1,593,069	1.4368	0.00%
1996-06-24	0	7.550	7.500	7.600	7.500	7.650	540,000	4,085,400	7.5656	1.431	1.422	1.441	1.422	1.450	2,848,535	1.4342	-1.31%
1996-06-21	0	7.650	7.650	7.700	7.650	7.700	44,000	336,900	7.6568	1.450	1.450	1.460	1.450	1.460	232,103	1.4515	-0.65%
1996-06-19	0	7.700	7.700	7.750	7.700	7.750	32,000	246,600	7.7063	1.460	1.460	1.469	1.460	1.469	168,802	1.4609	-0.65%
1996-06-18	0	7.750	7.750	7.800	7.700	7.750	12,000	92,800	7.7333	1.469	1.469	1.479	1.460	1.469	63,301	1.4660	1.31%
1996-06-14	0	7.650	7.650	7.700	7.650	7.700	78,000	597,000	7.6538	1.450	1.450	1.460	1.450	1.460	411,455	1.4509	0.00%
1996-06-13	0	7.650	7.650	7.700	7.600	7.650	218,000	1,661,800	7.6229	1.450	1.450	1.460	1.441	1.450	1,149,964	1.4451	0.00%
1996-06-12	0	7.650	7.600	7.700	7.600	7.650	166,000	1,263,600	7.6120	1.450	1.441	1.460	1.441	1.450	875,661	1.4430	1.32%
1996-06-11	0	7.550	7.550	7.600	7.550	7.600	622,000	4,725,500	7.5973	1.431	1.431	1.441	1.431	1.441	3,281,090	1.4402	-0.66%
1996-06-10	0	7.600	7.550	7.600	7.600	7.600	188,000	1,428,600	7.5989	1.441	1.431	1.441	1.441	1.441	991,712	1.4405	0.66%
1996-06-07	0	7.550	7.550	7.600	7.550	7.700	674,000	5,123,100	7.6010	1.431	1.431	1.441	1.431	1.460	3,555,393	1.4409	-0.66%
1996-06-06	0	7.600	7.600	7.700	7.600	7.700	828,000	6,327,900	7.6424	1.441	1.441	1.460	1.441	1.460	4,367,753	1.4488	0.00%
1996-06-05	0	7.600	7.550	7.600	7.600	7.650	326,000	2,482,600	7.6153	1.441	1.431	1.441	1.441	1.450	1,719,671	1.4436	-0.65%
1996-06-04	0	7.650	7.600	7.700	7.600	7.650	374,000	2,851,900	7.6254	1.450	1.441	1.460	1.441	1.450	1,972,874	1.4456	1.32%
1996-06-03	0	7.550	7.550	7.700	7.550	7.750	713,960	5,462,204	7.6506	1.431	1.431	1.460	1.431	1.469	3,766,185	1.4503	-1.31%
1996-05-31	0	7.650	7.650	7.700	7.650	7.750	626,000	4,811,600	7.6863	1.450	1.450	1.460	1.450	1.469	3,302,190	1.4571	0.00%
1996-05-30	0	7.650	7.600	7.650	7.650	7.700	176,000	1,347,400	7.6557	1.450	1.441	1.450	1.450	1.460	928,411	1.4513	0.66%
1996-05-29	0	7.600	7.550	7.600	7.600	7.650	560,000	4,269,800	7.6246	1.441	1.431	1.441	1.441	1.450	2,954,036	1.4454	-1.30%
1996-05-28	0	7.700	7.650	7.700	7.650	7.700	230,000	1,770,400	7.6974	1.460	1.450	1.460	1.450	1.460	1,213,265	1.4592	0.00%
1996-05-27	0	7.700	7.650	7.700	7.700	7.750	198,000	1,526,400	7.7091	1.460	1.450	1.460	1.460	1.469	1,044,463	1.4614	0.00%
1996-05-24	0	7.700	7.650	7.800	7.700	7.750	210,000	1,617,600	7.7029	1.460	1.450	1.479	1.460	1.469	1,107,763	1.4602	0.00%
1996-05-23	0	7.700	7.650	7.700	7.700	7.800	270,720	2,085,752	7.7045	1.460	1.450	1.460	1.460	1.479	1,428,065	1.4605	0.00%
1996-05-22	0	7.700	7.650	7.700	7.700	7.800	462,000	3,571,200	7.7299	1.460	1.450	1.460	1.460	1.479	2,437,080	1.4654	-0.65%
1996-05-21	0	7.750	7.700	7.750	7.750	7.800	388,000	3,008,100	7.7528	1.469	1.460	1.469	1.469	1.479	2,046,725	1.4697	0.65%
1996-05-20	0	7.700	7.650	7.750	7.700	7.800	320,480	2,479,576	7.7371	1.460	1.450	1.469	1.460	1.479	1,690,553	1.4667	0.00%
1996-05-17	0	7.700	7.650	7.700	7.650	7.700	72,000	554,300	7.6986	1.460	1.450	1.460	1.450	1.460	379,805	1.4594	0.00%
1996-05-16	0	7.700	7.650	7.700	7.700	7.700	50,000	385,000	7.7000	1.460	1.450	1.460	1.460	1.460	263,753	1.4597	0.00%
1996-05-15	0	7.700	7.650	7.700	7.700	7.750	98,000	756,800	7.7224	1.460	1.450	1.460	1.460	1.469	516,956	1.4640	0.65%
1996-05-14	0	7.650	7.700	7.750	7.650	7.750	868,000	6,680,800	7.6968	1.450	1.460	1.469	1.450	1.469	4,578,756	1.4591	0.00%
1996-05-13	0	7.650	7.650	7.700	7.650	7.700	244,000	1,876,700	7.6914	1.450	1.450	1.460	1.450	1.460	1,287,116	1.4581	0.00%
1996-05-10	0	7.650	7.600	7.650	7.650	7.750	166,000	1,271,400	7.6590	1.450	1.441	1.450	1.450	1.469	875,661	1.4519	0.00%
1996-05-09	0	7.650	7.600	7.650	7.650	7.850	650,000	5,037,700	7.7503	1.450	1.441	1.450	1.450	1.488	3,428,792	1.4692	-1.29%
1996-05-08	0	7.750	7.750	7.800	7.750	7.800	440,000	3,431,300	7.7984	1.469	1.469	1.479	1.469	1.479	2,321,028	1.4784	-1.90%
1996-05-07	0	7.900	7.850	7.950	7.900	7.950	235,380	1,860,688	7.9050	1.498	1.488	1.507	1.498	1.507	1,241,645	1.4986	-0.63%
1996-05-06	0	7.950	7.900	7.950	7.950	7.950	84,000	667,800	7.9500	1.507	1.498	1.507	1.507	1.507	443,105	1.5071	0.00%
1996-05-03	0	7.950	7.950	8.000	7.950	8.050	128,000	1,024,400	8.0031	1.507	1.507	1.517	1.507	1.526	675,208	1.5172	-1.85%
1996-05-02	0	8.100	8.050	8.100	8.100	8.100	62,000	502,200	8.1000	1.536	1.526	1.536	1.536	1.536	327,054	1.5355	0.00%
1996-05-01	0	8.100	8.050	8.100	8.100	8.150	122,000	989,400	8.1098	1.536	1.526	1.536	1.536	1.545	643,558	1.5374	0.00%
1996-04-30	0	8.100	8.100	8.150	8.100	8.150	334,000	2,705,800	8.1012	1.536	1.536	1.545	1.536	1.545	1,761,871	1.5358	-0.61%
1996-04-29	0	8.150	8.100	8.150	8.150	8.200	138,000	1,125,400	8.1551	1.545	1.536	1.545	1.545	1.554	727,959	1.5460	0.62%
1996-04-26	0	8.100	8.100	8.150	8.100	8.100	340,000	2,754,000	8.1000	1.536	1.536	1.545	1.536	1.536	1,793,522	1.5355	0.00%
1996-04-25	0	8.100	8.100	8.150	8.100	8.150	78,000	634,500	8.1346	1.536	1.536	1.545	1.536	1.545	411,455	1.5421	-0.61%
1996-04-24	0	8.150	8.150	8.200	8.150	8.300	118,000	970,000	8.2203	1.545	1.545	1.554	1.545	1.573	622,458	1.5583	-1.21%
1996-04-23	0	8.250	8.200	8.300	8.250	8.350	280,000	2,318,500	8.2804	1.564	1.554	1.573	1.564	1.583	1,477,018	1.5697	-0.60%
1996-04-22	0	8.300	8.300	8.350	8.300	8.550	138,000	1,160,600	8.4101	1.573	1.573	1.583	1.573	1.621	727,959	1.5943	0.00%
1996-04-19	0	8.300	8.250	8.300	8.300	8.350	148,000	1,228,700	8.3020	1.573	1.564	1.573	1.573	1.583	780,709	1.5738	-1.19%
1996-04-18	0	8.400	8.350	8.400	8.400	8.500	242,000	2,033,200	8.4017	1.592	1.583	1.592	1.592	1.611	1,276,566	1.5927	-1.18%
1996-04-17	0	8.500	8.500	8.550	8.500	8.600	164,000	1,396,000	8.5122	1.611	1.611	1.621	1.611	1.630	865,111	1.6137	-1.16%
1996-04-16	0	8.900	8.850	8.950	8.850	8.950	228,000	2,019,500	8.8575	1.630	1.621	1.639	1.621	1.639	1,244,670	1.6225	1.14%
1996-04-15	0	8.800	8.750	8.800	8.800	8.800	112,132	986,748	8.7999	1.612	1.603	1.612	1.612	1.612	612,137	1.6120	0.00%
1996-04-12	0	8.800	8.750	8.850	8.700	8.800	82,000	716,300	8.7354	1.612	1.603	1.621	1.594	1.612	447,644	1.6002	1.15%
1996-04-11	0	8.700	8.650	8.700	8.650	8.800	10,640	92,508	8.6944	1.594	1.585	1.594	1.585	1.612	58,085	1.5926	0.00%
1996-04-10	0	8.700	8.700	8.850	8.700	8.800	66,000	577,500	8.7500	1.594	1.594	1.621	1.594	1.612	360,299	1.6028	-0.57%
1996-04-09	0	8.750	8.700	8.750	8.600	8.800	50,772	441,785	8.7014	1.603	1.594	1.603	1.575	1.612	277,168	1.5939	-0.57%
1996-04-03	0	8.800	8.750	8.800	8.750	8.800	77,200	678,200	8.7850	1.612	1.603	1.612	1.603	1.612	421,441	1.6092	0.00%
1996-04-02	0	8.800	8.800	8.850	8.600	8.800	83,920	733,324	8.7384	1.612	1.612	1.621	1.575	1.612	458,126	1.6007	2.33%
1996-04-01	0	8.600	8.600	8.650	8.600	8.700	129,000	1,117,000	8.6589	1.575	1.575	1.585	1.575	1.594	704,221	1.5861	-1.71%
1996-03-29	0	8.750	8.700	8.750	8.750	8.750	100,000	874,850	8.7485	1.603	1.594	1.603	1.603	1.603	545,908	1.6026	0.57%
1996-03-28	0	8.700	8.700	8.750	8.700	8.800	18,000	157,500	8.7500	1.594	1.594	1.603	1.594	1.612	98,263	1.6028	-1.14%
1996-03-27	0	8.800	8.750	8.800	8.700	8.800	154,000	1,346,800	8.7455	1.612	1.603	1.612	1.594	1.612	840,698	1.6020	0.57%
1996-03-26	0	8.750	8.750	8.800	8.750	8.950	164,000	1,452,500	8.8567	1.603	1.603	1.612	1.603	1.639	895,289	1.6224	-1.69%
1996-03-25	0	8.900	8.900	8.950	8.900	9.000	126,000	1,129,100	8.9611	1.630	1.630	1.639	1.630	1.649	687,844	1.6415	0.56%
1996-03-22	0	8.850	8.800	8.850	8.800	8.850	252,000	2,222,400	8.8190	1.621	1.612	1.621	1.612	1.621	1,375,688	1.6155	1.72%
1996-03-21	0	8.700	8.700	8.750	8.650	8.750	456,000	3,969,200	8.7044	1.594	1.594	1.603	1.585	1.603	2,489,340	1.5945	0.58%
1996-03-20	0	8.650	8.650	8.700	8.650	8.700	94,000	815,700	8.6777	1.585	1.585	1.594	1.585	1.594	513,153	1.5896	0.58%
1996-03-19	0	8.600	8.600	8.650	8.550	8.600	172,000	1,479,000	8.5988	1.575	1.575	1.585	1.566	1.575	938,961	1.5751	1.78%
1996-03-18	0	8.450	8.500	8.550	8.450	8.600	411,320	3,499,290	8.5075	1.548	1.557	1.566	1.548	1.575	2,245,428	1.5584	-1.74%
1996-03-15	0	8.600	8.550	8.600	8.500	8.750	610,000	5,272,300	8.6431	1.575	1.566	1.575	1.557	1.603	3,330,038	1.5833	1.18%
1996-03-14	0	8.500	8.450	8.500	8.450	8.700	1,050,000	8,975,600	8.5482	1.557	1.548	1.557	1.548	1.594	5,732,032	1.5659	-1.16%
1996-03-13	0	8.600	8.600	8.700	8.600	8.800	874,000	7,625,500	8.7248	1.575	1.575	1.594	1.575	1.612	4,771,234	1.5982	-5.49%
1996-03-12	0	9.100	9.100	9.150	8.950	9.400	350,000	3,186,200	9.1034	1.667	1.667	1.676	1.639	1.722	1,910,677	1.6676	4.00%
1996-03-11	0	8.750	8.700	8.750	8.400	9.400	544,000	4,717,700	8.6722	1.603	1.594	1.603	1.539	1.722	2,969,738	1.5886	-8.85%
1996-03-08	0	9.600	9.600	9.650	9.550	9.650	186,400	1,786,820	9.5859	1.759	1.759	1.768	1.749	1.768	1,017,572	1.7560	0.52%
1996-03-07	0	9.550	9.500	9.550	9.450	9.600	590,580	5,619,565	9.5153	1.749	1.740	1.749	1.731	1.759	3,224,022	1.7430	0.53%
1996-03-06	0	9.500	9.500	9.550	9.450	9.650	327,580	3,120,917	9.5272	1.740	1.740	1.749	1.731	1.768	1,788,285	1.7452	-0.52%
1996-03-05	0	9.550	9.550	9.650	9.300	9.650	634,960	5,992,980	9.4384	1.749	1.749	1.768	1.704	1.768	3,466,296	1.7289	2.14%
1996-03-04	0	9.350	9.250	9.350	9.000	9.350	592,400	5,425,340	9.1582	1.713	1.694	1.713	1.649	1.713	3,233,958	1.6776	5.06%
1996-03-01	0	8.900	8.900	8.950	8.850	8.950	174,000	1,549,400	8.9046	1.630	1.630	1.639	1.621	1.639	949,880	1.6312	0.00%
1996-02-29	0	8.900	8.850	8.900	8.850	9.100	239,260	2,138,151	8.9365	1.630	1.621	1.630	1.621	1.667	1,306,139	1.6370	-0.56%
1996-02-28	0	8.950	8.900	9.000	8.850	9.000	92,000	818,900	8.9011	1.639	1.630	1.649	1.621	1.649	502,235	1.6305	1.70%
1996-02-27	0	8.800	8.800	8.900	8.750	8.800	30,000	263,800	8.7933	1.612	1.612	1.630	1.603	1.612	163,772	1.6108	0.57%
1996-02-26	0	8.750	8.750	8.800	8.750	8.850	64,000	563,000	8.7969	1.603	1.603	1.612	1.603	1.621	349,381	1.6114	-1.13%
1996-02-23	0	8.850	8.850	8.900	8.850	9.000	86,400	769,260	8.9035	1.621	1.621	1.630	1.621	1.649	471,664	1.6309	-0.56%
1996-02-22	0	8.900	8.900	8.950	8.900	8.950	68,000	606,800	8.9235	1.630	1.630	1.639	1.630	1.639	371,217	1.6346	-0.56%
1996-02-16	0	8.950	8.900	8.950	8.900	8.950	96,000	855,700	8.9135	1.639	1.630	1.639	1.630	1.639	524,071	1.6328	0.56%
1996-02-15	0	8.900	8.900	8.950	8.900	8.900	80,000	712,000	8.9000	1.630	1.630	1.639	1.630	1.630	436,726	1.6303	1.14%
1996-02-14	0	8.800	8.800	9.000	8.750	8.900	246,220	2,169,994	8.8132	1.612	1.612	1.649	1.603	1.630	1,344,134	1.6144	0.57%
1996-02-13	0	8.750	8.750	8.850	8.750	8.950	252,000	2,228,600	8.8437	1.603	1.603	1.621	1.603	1.639	1,375,688	1.6200	-1.13%
1996-02-12	0	8.850	8.850	8.900	8.850	8.900	62,000	551,000	8.8871	1.621	1.621	1.630	1.621	1.630	338,463	1.6279	-1.67%
1996-02-09	0	9.000	8.950	9.000	9.000	9.000	31,000	278,750	8.9919	1.649	1.639	1.649	1.649	1.649	169,231	1.6472	0.00%
1996-02-08	0	9.000	8.950	9.000	8.950	9.100	192,000	1,729,900	9.0099	1.649	1.639	1.649	1.639	1.667	1,048,143	1.6504	-1.10%
1996-02-07	0	9.100	9.050	9.150	9.000	9.100	296,000	2,681,600	9.0595	1.667	1.658	1.676	1.649	1.667	1,615,887	1.6595	0.00%
1996-02-06	0	9.100	9.050	9.150	9.050	9.150	220,640	2,004,264	9.0839	1.667	1.658	1.676	1.658	1.676	1,204,491	1.6640	-0.55%
1996-02-05	0	9.150	9.100	9.200	9.100	9.200	370,580	3,379,904	9.1206	1.676	1.667	1.685	1.667	1.685	2,023,025	1.6707	0.00%
1996-02-02	0	9.150	9.150	9.200	9.100	9.250	236,400	2,172,780	9.1911	1.676	1.676	1.685	1.667	1.694	1,290,526	1.6836	-0.54%
1996-02-01	0	9.200	9.150	9.200	8.950	9.200	528,580	4,802,704	9.0860	1.685	1.676	1.685	1.639	1.685	2,885,559	1.6644	2.22%
1996-01-31	0	9.000	9.000	9.050	8.950	9.050	1,171,640	10,548,302	9.0030	1.649	1.649	1.658	1.639	1.658	6,396,074	1.6492	0.56%
1996-01-30	0	8.950	8.850	9.000	8.800	8.950	392,000	3,489,800	8.9026	1.639	1.621	1.649	1.612	1.639	2,139,959	1.6308	1.70%
1996-01-29	0	8.800	8.750	8.850	8.800	8.900	68,580	605,401	8.8277	1.612	1.603	1.621	1.612	1.630	374,384	1.6171	-1.12%
1996-01-26	0	8.900	8.900	8.950	8.850	8.950	340,000	3,024,800	8.8965	1.630	1.630	1.639	1.621	1.639	1,856,087	1.6297	-0.56%
1996-01-25	0	8.950	8.900	8.950	8.850	9.000	564,000	5,030,800	8.9199	1.639	1.630	1.639	1.621	1.649	3,078,920	1.6339	1.13%
1996-01-24	0	8.850	8.800	8.850	8.800	8.900	345,320	3,044,286	8.8158	1.621	1.612	1.621	1.612	1.630	1,885,129	1.6149	0.00%
1996-01-23	0	8.850	8.800	8.900	8.700	8.850	498,000	4,361,400	8.7578	1.621	1.612	1.630	1.594	1.621	2,718,621	1.6043	0.57%
1996-01-22	0	8.800	8.700	8.800	8.650	8.800	704,400	6,133,960	8.7081	1.612	1.594	1.612	1.585	1.612	3,845,375	1.5952	3.53%
1996-01-19	0	8.500	8.450	8.550	8.500	8.600	490,000	4,169,500	8.5092	1.557	1.548	1.566	1.557	1.575	2,674,948	1.5587	0.59%
1996-01-18	0	8.450	8.450	8.500	8.400	8.550	462,000	3,921,300	8.4877	1.548	1.548	1.557	1.539	1.566	2,522,094	1.5548	-0.59%
1996-01-17	0	8.500	8.500	8.600	8.500	8.700	648,000	5,561,200	8.5821	1.557	1.557	1.575	1.557	1.594	3,537,483	1.5721	-1.16%
1996-01-16	0	8.600	8.600	8.650	8.250	8.600	581,240	4,864,351	8.3689	1.575	1.575	1.585	1.511	1.575	3,173,034	1.5330	4.24%
1996-01-15	0	8.250	8.200	8.300	8.100	8.300	324,000	2,660,400	8.2111	1.511	1.502	1.520	1.484	1.520	1,768,741	1.5041	2.48%
1996-01-12	0	8.050	8.000	8.050	8.000	8.100	610,000	4,912,700	8.0536	1.475	1.465	1.475	1.465	1.484	3,330,038	1.4753	1.90%
1996-01-11	0	7.900	8.000	8.050	7.700	8.000	216,640	1,697,064	7.8336	1.447	1.465	1.475	1.410	1.465	1,182,655	1.4350	1.28%
1996-01-10	0	7.800	7.750	7.850	7.750	7.850	180,000	1,405,100	7.8061	1.429	1.420	1.438	1.420	1.438	982,634	1.4299	-0.64%
1996-01-09	0	7.850	7.850	7.900	7.850	7.950	46,000	362,900	7.8891	1.438	1.438	1.447	1.438	1.456	251,118	1.4451	-1.26%
1996-01-08	0	7.950	7.900	8.000	7.950	8.100	298,000	2,386,000	8.0067	1.456	1.447	1.465	1.456	1.484	1,626,805	1.4667	0.00%
1996-01-05	0	7.950	7.900	7.950	7.750	8.000	352,000	2,770,500	7.8707	1.456	1.447	1.456	1.420	1.465	1,921,595	1.4418	1.92%
1996-01-04	0	7.800	7.800	7.900	7.800	7.900	266,000	2,085,000	7.8383	1.429	1.429	1.447	1.429	1.447	1,452,115	1.4358	1.30%
1996-01-03	0	7.700	7.650	7.750	7.550	7.700	220,000	1,677,800	7.6264	1.410	1.401	1.420	1.383	1.410	1,200,997	1.3970	1.99%
1996-01-02	0	7.550	7.550	7.600	7.500	7.550	118,000	890,700	7.5483	1.383	1.383	1.392	1.374	1.383	644,171	1.3827	0.67%
1995-12-29	0	7.500	7.450	7.500	7.400	7.500	102,000	757,100	7.4225	1.374	1.365	1.374	1.356	1.374	556,826	1.3597	0.67%
1995-12-28	0	7.450	7.450	7.500	7.450	7.500	36,000	268,300	7.4528	1.365	1.365	1.374	1.365	1.374	196,527	1.3652	0.00%
1995-12-27	0	7.450	7.450	7.500	7.450	7.450	30,000	223,700	7.4567	1.365	1.365	1.374	1.365	1.365	163,772	1.3659	0.00%
1995-12-22	0	7.450	7.400	7.450	7.450	7.450	62,000	460,400	7.4258	1.365	1.356	1.365	1.365	1.365	338,463	1.3603	0.68%
1995-12-21	0	7.400	7.350	7.450	7.400	7.400	72,000	532,800	7.4000	1.356	1.346	1.365	1.356	1.356	393,054	1.3555	0.00%
1995-12-20	0	7.400	7.350	-	7.350	7.400	48,000	349,900	7.2896	1.356	1.346	-	1.346	1.356	262,036	1.3353	1.37%
1995-12-19	0	7.300	7.300	7.350	7.200	7.350	272,000	1,988,800	7.3118	1.337	1.337	1.346	1.319	1.346	1,484,869	1.3394	-0.68%
1995-12-18	0	7.350	7.300	7.400	7.300	7.350	84,000	615,600	7.3286	1.346	1.337	1.356	1.337	1.346	458,563	1.3425	0.68%
1995-12-15	0	7.300	7.300	7.350	7.300	7.350	320,000	2,349,300	7.3416	1.337	1.337	1.346	1.337	1.346	1,746,905	1.3448	-1.35%
1995-12-14	0	7.400	7.350	7.450	7.400	7.450	204,800	1,516,320	7.4039	1.356	1.346	1.365	1.356	1.365	1,118,019	1.3563	-0.67%
1995-12-13	0	7.450	7.450	7.500	7.450	7.500	74,000	554,000	7.4865	1.365	1.365	1.374	1.365	1.374	403,972	1.3714	0.00%
1995-12-12	0	7.450	7.450	7.500	7.400	7.500	140,000	1,049,100	7.4936	1.365	1.365	1.374	1.356	1.374	764,271	1.3727	0.00%
1995-12-11	0	7.450	7.400	7.450	7.400	7.450	16,000	118,800	7.4250	1.365	1.356	1.365	1.356	1.365	87,345	1.3601	0.00%
1995-12-08	0	7.450	7.450	7.550	7.450	7.450	96,000	715,200	7.4500	1.365	1.365	1.383	1.365	1.365	524,071	1.3647	-0.67%
1995-12-07	0	7.500	7.450	7.500	7.450	7.500	88,000	656,700	7.4625	1.374	1.365	1.374	1.365	1.374	480,399	1.3670	-0.66%
1995-12-06	0	7.550	7.450	7.550	7.450	7.550	158,000	1,184,100	7.4943	1.383	1.365	1.383	1.365	1.383	862,534	1.3728	0.67%
1995-12-05	0	7.500	7.500	7.550	7.500	7.600	181,880	1,370,760	7.5366	1.374	1.374	1.383	1.374	1.392	992,897	1.3806	0.00%
1995-12-04	0	7.500	7.500	7.550	7.500	7.550	63,300	476,325	7.5249	1.374	1.374	1.383	1.374	1.383	345,560	1.3784	0.67%
1995-12-01	0	7.450	7.450	7.500	7.450	7.550	203,580	1,528,955	7.5103	1.365	1.365	1.374	1.365	1.383	1,111,359	1.3758	0.00%
1995-11-30	0	7.450	7.400	7.450	7.400	7.500	830,000	6,177,000	7.4422	1.365	1.356	1.365	1.356	1.374	4,531,035	1.3633	0.68%
1995-11-29	0	7.400	7.400	7.450	7.400	7.450	292,000	2,167,700	7.4236	1.356	1.356	1.365	1.356	1.365	1,594,051	1.3599	0.00%
1995-11-28	0	7.400	7.400	7.450	7.350	7.400	346,000	2,555,000	7.3844	1.356	1.356	1.365	1.346	1.356	1,888,841	1.3527	0.68%
1995-11-27	0	7.350	7.300	7.350	7.350	7.550	369,260	2,726,950	7.3849	1.346	1.337	1.346	1.346	1.383	2,015,819	1.3528	0.00%
1995-11-24	0	7.350	7.300	7.350	7.300	7.350	765,160	5,590,978	7.3069	1.346	1.337	1.346	1.337	1.346	4,177,068	1.3385	0.68%
1995-11-23	0	7.300	7.300	7.350	7.300	7.400	942,000	6,881,900	7.3056	1.337	1.337	1.346	1.337	1.356	5,142,451	1.3383	-0.68%
1995-11-22	0	7.350	7.300	7.350	7.300	7.400	770,000	5,630,500	7.3123	1.346	1.337	1.346	1.337	1.356	4,203,490	1.3395	0.00%
1995-11-21	0	7.350	7.300	7.350	7.300	7.350	165,000	1,211,550	7.3427	1.346	1.337	1.346	1.337	1.346	900,748	1.3450	0.00%
1995-11-20	0	7.350	7.300	7.400	7.250	7.350	564,100	4,120,930	7.3053	1.346	1.337	1.356	1.328	1.346	3,079,466	1.3382	0.00%
1995-11-17	0	7.350	7.300	7.350	7.250	7.350	82,000	597,000	7.2805	1.346	1.337	1.346	1.328	1.346	447,644	1.3336	0.00%
1995-11-16	0	7.350	7.350	7.400	7.300	7.450	124,100	912,720	7.3547	1.346	1.346	1.356	1.337	1.365	677,472	1.3472	-0.68%
1995-11-15	0	7.400	7.400	7.450	7.400	7.400	214,000	1,583,600	7.4000	1.356	1.356	1.365	1.356	1.356	1,168,243	1.3555	0.00%
1995-11-14	0	7.400	7.350	7.500	7.400	7.500	134,000	1,000,200	7.4642	1.356	1.346	1.374	1.356	1.374	731,516	1.3673	-1.33%
1995-11-13	0	7.500	7.500	7.550	7.400	7.500	48,400	362,160	7.4826	1.374	1.374	1.383	1.356	1.374	264,219	1.3707	1.35%
1995-11-10	0	7.400	7.400	7.500	7.400	7.450	110,000	815,900	7.4173	1.356	1.356	1.374	1.356	1.365	600,499	1.3587	-1.33%
1995-11-09	0	7.500	7.500	7.550	7.500	7.550	41,000	308,700	7.5293	1.374	1.374	1.383	1.374	1.383	223,822	1.3792	0.67%
1995-11-08	0	7.450	7.450	7.550	7.450	7.550	100,000	752,200	7.5220	1.365	1.365	1.383	1.365	1.383	545,908	1.3779	-1.97%
1995-11-07	0	7.600	7.600	7.700	7.600	7.650	30,000	228,500	7.6167	1.392	1.392	1.410	1.392	1.401	163,772	1.3952	-1.30%
1995-11-06	0	7.700	7.600	7.800	7.700	7.750	54,000	417,900	7.7389	1.410	1.392	1.429	1.410	1.420	294,790	1.4176	-0.65%
1995-11-03	0	7.750	7.700	7.800	7.700	7.750	134,000	1,035,800	7.7299	1.420	1.410	1.429	1.410	1.420	731,516	1.4160	0.65%
1995-11-02	0	7.700	7.650	7.700	7.650	7.700	22,000	169,300	7.6955	1.410	1.401	1.410	1.401	1.410	120,100	1.4097	0.65%
1995-10-31	0	7.650	7.650	7.750	7.600	7.700	64,000	490,600	7.6656	1.401	1.401	1.420	1.392	1.410	349,381	1.4042	0.66%
1995-10-30	0	7.600	7.550	7.700	7.600	7.700	58,000	443,000	7.6379	1.392	1.383	1.410	1.392	1.410	316,627	1.3991	-0.65%
1995-10-27	0	7.650	7.650	7.700	7.650	7.700	60,000	461,500	7.6917	1.401	1.401	1.410	1.401	1.410	327,545	1.4090	-1.29%
1995-10-26	0	7.750	7.750	7.900	7.750	7.800	78,000	607,400	7.7872	1.420	1.420	1.447	1.420	1.429	425,808	1.4265	-1.27%
1995-10-25	0	7.850	7.800	8.000	7.850	7.900	30,580	240,579	7.8672	1.438	1.429	1.465	1.438	1.447	166,939	1.4411	-0.63%
1995-10-24	0	7.900	7.850	7.950	7.900	7.900	10,000	79,000	7.9000	1.447	1.438	1.456	1.447	1.447	54,591	1.4471	-1.25%
1995-10-23	0	8.000	7.900	8.000	8.000	8.000	2,000	16,000	8.0000	1.465	1.447	1.465	1.465	1.465	10,918	1.4654	0.63%
1995-10-20	0	7.950	7.900	8.050	7.950	8.000	52,000	414,200	7.9654	1.456	1.447	1.475	1.456	1.465	283,872	1.4591	0.00%
1995-10-19	0	7.950	7.950	8.050	7.950	8.050	62,580	502,424	8.0285	1.456	1.456	1.475	1.456	1.475	341,629	1.4707	-0.63%
1995-10-18	0	8.000	7.950	8.100	8.000	8.150	92,000	742,500	8.0707	1.465	1.456	1.484	1.465	1.493	502,235	1.4784	-1.84%
1995-10-17	0	8.150	8.000	8.200	8.000	8.150	104,000	845,900	8.1337	1.493	1.465	1.502	1.465	1.493	567,744	1.4899	-0.61%
1995-10-16	0	8.200	8.200	8.250	8.150	8.200	338,400	2,772,560	8.1931	1.502	1.502	1.511	1.493	1.502	1,847,352	1.5008	0.61%
1995-10-13	0	8.150	8.150	8.200	8.100	8.150	136,000	1,105,100	8.1257	1.493	1.493	1.502	1.484	1.493	742,435	1.4885	0.62%
1995-10-12	0	8.100	8.050	8.100	8.000	8.100	136,000	1,092,800	8.0353	1.484	1.475	1.484	1.465	1.484	742,435	1.4719	0.62%
1995-10-11	0	8.050	8.050	8.100	7.950	8.100	80,000	645,000	8.0625	1.475	1.475	1.484	1.456	1.484	436,726	1.4769	-1.23%
1995-10-10	0	8.150	8.150	8.200	8.050	8.150	164,000	1,325,900	8.0848	1.493	1.493	1.502	1.475	1.493	895,289	1.4810	0.00%
1995-10-09	0	8.150	8.100	8.200	8.050	8.150	362,000	2,945,860	8.1377	1.493	1.484	1.502	1.475	1.493	1,976,186	1.4907	-0.61%
1995-10-06	0	8.200	8.200	8.250	8.050	8.200	150,000	1,222,000	8.1467	1.502	1.502	1.511	1.475	1.502	818,862	1.4923	0.61%
1995-10-05	0	8.150	8.150	8.200	8.150	8.200	300,000	2,448,800	8.1627	1.493	1.493	1.502	1.493	1.502	1,637,723	1.4952	-1.21%
1995-10-04	0	8.250	8.250	8.300	8.050	8.250	222,540	1,816,393	8.1621	1.511	1.511	1.520	1.475	1.511	1,214,863	1.4951	1.85%
1995-10-03	0	8.100	8.100	8.300	8.050	8.100	132,000	1,068,400	8.0939	1.484	1.484	1.520	1.475	1.484	720,598	1.4827	0.00%
1995-10-02	0	8.100	8.100	8.150	8.100	8.150	155,000	1,255,550	8.1003	1.484	1.484	1.493	1.484	1.493	846,157	1.4838	0.00%
1995-09-29	0	8.100	8.100	8.150	8.000	8.100	156,000	1,263,200	8.0974	1.484	1.484	1.493	1.465	1.484	851,616	1.4833	0.00%
1995-09-28	0	8.100	8.100	8.150	8.050	8.100	466,000	3,756,000	8.0601	1.484	1.484	1.493	1.475	1.484	2,543,930	1.4765	0.00%
1995-09-27	0	8.100	8.050	8.100	8.000	8.100	122,000	984,300	8.0680	1.484	1.475	1.484	1.465	1.484	666,008	1.4779	0.62%
1995-09-26	0	8.050	8.050	8.100	7.950	8.050	286,000	2,288,900	8.0031	1.475	1.475	1.484	1.456	1.475	1,561,296	1.4660	0.63%
1995-09-25	0	8.000	8.000	8.050	7.950	8.000	218,400	1,744,780	7.9889	1.465	1.465	1.475	1.456	1.465	1,192,263	1.4634	-0.62%
1995-09-22	0	8.050	8.050	8.100	8.000	8.150	284,320	2,294,696	8.0708	1.475	1.475	1.484	1.465	1.493	1,552,125	1.4784	-0.62%
1995-09-21	0	8.100	8.100	8.150	8.050	8.100	1,048,000	8,486,000	8.0973	1.484	1.484	1.493	1.475	1.484	5,721,114	1.4833	-0.25%
1995-09-20	0	8.300	8.300	8.350	8.250	8.300	342,000	2,838,000	8.2982	1.487	1.487	1.496	1.478	1.487	1,908,391	1.4871	0.00%
1995-09-19	0	8.300	8.300	8.350	8.100	8.300	358,000	2,947,300	8.2327	1.487	1.487	1.496	1.452	1.487	1,997,673	1.4754	-1.19%
1995-09-18	0	8.400	8.400	8.450	8.250	8.400	504,000	4,208,200	8.3496	1.505	1.505	1.514	1.478	1.505	2,812,366	1.4963	-0.59%
1995-09-15	0	8.450	8.400	8.450	8.100	8.450	882,800	7,269,180	8.2342	1.514	1.505	1.514	1.452	1.514	4,926,105	1.4756	4.32%
1995-09-14	0	8.100	8.100	8.150	8.050	8.100	398,000	3,222,200	8.0960	1.452	1.452	1.461	1.443	1.452	2,220,877	1.4509	0.00%
1995-09-13	0	8.100	8.100	8.150	8.050	8.150	718,000	5,807,600	8.0886	1.452	1.452	1.461	1.443	1.461	4,006,506	1.4495	0.00%
1995-09-12	0	8.100	8.050	8.100	7.950	8.100	420,740	3,375,672	8.0232	1.452	1.443	1.452	1.425	1.452	2,347,768	1.4378	0.62%
1995-09-11	0	8.050	8.000	8.050	7.950	8.050	894,000	7,145,200	7.9924	1.443	1.434	1.443	1.425	1.443	4,988,602	1.4323	1.26%
1995-09-08	0	7.950	7.950	8.000	7.800	8.000	460,000	3,640,400	7.9139	1.425	1.425	1.434	1.398	1.434	2,566,842	1.4182	2.58%
1995-09-07	0	7.750	7.750	7.800	7.600	7.800	684,000	5,254,000	7.6813	1.389	1.389	1.398	1.362	1.398	3,816,783	1.3766	0.65%
1995-09-06	0	7.700	7.700	7.800	7.700	7.750	124,000	957,400	7.7210	1.380	1.380	1.398	1.380	1.389	691,931	1.3837	0.65%
1995-09-05	0	7.650	7.650	7.700	7.600	7.700	136,000	1,037,300	7.6272	1.371	1.371	1.380	1.362	1.380	758,893	1.3669	0.66%
1995-09-04	0	7.600	7.600	7.650	7.550	7.650	454,000	3,448,900	7.5967	1.362	1.362	1.371	1.353	1.371	2,533,362	1.3614	1.33%
1995-09-01	0	7.500	7.500	7.550	7.500	7.550	26,000	195,500	7.5192	1.344	1.344	1.353	1.344	1.353	145,082	1.3475	0.00%
1995-08-31	0	7.500	7.450	7.500	7.500	7.500	16,000	120,000	7.5000	1.344	1.335	1.344	1.344	1.344	89,281	1.3441	-0.66%
1995-08-30	0	7.550	7.500	7.600	7.500	7.550	212,000	1,599,400	7.5443	1.353	1.344	1.362	1.344	1.353	1,182,980	1.3520	0.00%
1995-08-29	0	7.550	7.500	7.600	7.500	7.650	270,000	2,038,100	7.5485	1.353	1.344	1.362	1.344	1.371	1,506,625	1.3528	2.03%
1995-08-25	0	7.400	7.400	7.450	7.400	7.500	339,600	2,520,220	7.4211	1.326	1.326	1.335	1.326	1.344	1,894,999	1.3299	0.00%
1995-08-24	0	7.400	7.350	7.450	7.350	7.400	106,000	783,200	7.3887	1.326	1.317	1.335	1.317	1.326	591,490	1.3241	-1.33%
1995-08-23	0	7.500	7.500	7.550	7.400	7.600	138,380	1,035,437	7.4826	1.344	1.344	1.353	1.326	1.362	772,173	1.3409	2.04%
1995-08-22	0	7.350	7.350	7.400	7.350	7.400	116,000	857,000	7.3879	1.317	1.317	1.326	1.317	1.326	647,291	1.3240	-1.34%
1995-08-21	0	7.450	7.350	7.450	7.250	7.450	168,000	1,231,100	7.3280	1.335	1.317	1.335	1.299	1.335	937,455	1.3132	0.68%
1995-08-18	0	7.400	7.400	7.450	7.300	7.400	290,000	2,131,900	7.3514	1.326	1.326	1.335	1.308	1.326	1,618,227	1.3174	-0.67%
1995-08-17	0	7.450	7.450	7.500	7.450	7.550	222,000	1,662,300	7.4878	1.335	1.335	1.344	1.335	1.353	1,238,780	1.3419	-1.32%
1995-08-16	0	7.550	7.500	7.550	7.550	7.650	182,000	1,380,100	7.5830	1.353	1.344	1.353	1.353	1.371	1,015,577	1.3589	-0.66%
1995-08-15	0	7.600	7.600	7.650	7.600	7.650	298,000	2,268,300	7.6117	1.362	1.362	1.371	1.362	1.371	1,662,867	1.3641	0.00%
1995-08-14	0	7.600	7.550	7.600	7.550	7.700	346,580	2,630,763	7.5906	1.362	1.353	1.362	1.353	1.380	1,933,948	1.3603	-0.65%
1995-08-11	0	7.650	7.600	7.700	7.550	7.750	700,000	5,342,600	7.6323	1.371	1.362	1.380	1.353	1.389	3,906,064	1.3678	-1.29%
1995-08-10	0	7.750	7.750	7.800	7.750	8.150	496,000	3,902,900	7.8688	1.389	1.389	1.398	1.389	1.461	2,767,726	1.4101	-4.91%
1995-08-09	0	8.150	8.150	8.200	7.850	8.200	738,000	5,963,300	8.0804	1.461	1.461	1.470	1.407	1.470	4,118,108	1.4481	0.00%
1995-08-08	0	8.150	8.100	8.150	8.000	8.150	1,987,280	16,096,556	8.0998	1.461	1.452	1.461	1.434	1.461	11,089,205	1.4516	1.87%
1995-08-07	0	8.000	8.000	8.050	7.750	8.000	1,175,460	9,334,562	7.9412	1.434	1.434	1.443	1.389	1.434	6,559,175	1.4231	3.90%
1995-08-04	0	7.700	7.700	7.750	7.600	7.750	1,166,000	8,926,500	7.6557	1.380	1.380	1.389	1.362	1.389	6,506,387	1.3720	0.65%
1995-08-03	0	7.650	7.600	7.650	7.600	7.850	1,788,640	13,886,932	7.7640	1.371	1.362	1.371	1.362	1.407	9,980,776	1.3914	-1.29%
1995-08-02	0	7.750	7.700	7.750	7.250	7.750	2,987,760	22,375,397	7.4890	1.389	1.380	1.389	1.299	1.389	16,671,976	1.3421	7.64%
1995-08-01	0	7.200	7.150	7.250	7.050	7.200	1,004,800	7,171,340	7.1371	1.290	1.281	1.299	1.263	1.290	5,606,876	1.2790	1.41%
1995-07-31	0	7.100	7.100	7.150	7.050	7.200	940,510	6,707,879	7.1322	1.272	1.272	1.281	1.263	1.290	5,248,132	1.2781	1.43%
1995-07-28	0	7.000	7.000	7.050	6.800	7.000	488,800	3,369,800	6.8940	1.254	1.254	1.263	1.219	1.254	2,727,549	1.2355	2.94%
1995-07-27	0	6.800	6.750	6.800	6.650	6.800	88,000	594,800	6.7591	1.219	1.210	1.219	1.192	1.219	491,048	1.2113	1.49%
1995-07-26	0	6.700	6.700	6.750	6.700	6.700	98,000	656,600	6.7000	1.201	1.201	1.210	1.201	1.201	546,849	1.2007	0.00%
1995-07-25	0	6.700	6.650	6.700	6.650	6.750	278,000	1,863,200	6.7022	1.201	1.192	1.201	1.192	1.210	1,551,266	1.2011	0.00%
1995-07-24	0	6.700	6.650	6.700	6.650	6.750	50,000	335,000	6.7000	1.201	1.192	1.201	1.192	1.210	279,005	1.2007	0.00%
1995-07-21	0	6.700	6.700	6.750	6.650	6.700	116,000	773,900	6.6716	1.201	1.201	1.210	1.192	1.201	647,291	1.1956	0.00%
1995-07-20	0	6.700	6.650	6.750	6.550	6.700	136,000	906,500	6.6654	1.201	1.192	1.210	1.174	1.201	758,893	1.1945	0.75%
1995-07-19	0	6.650	6.650	6.700	6.650	6.750	174,000	1,162,800	6.6828	1.192	1.192	1.201	1.192	1.210	970,936	1.1976	-2.21%
1995-07-18	0	6.800	6.800	6.850	6.750	6.800	140,200	952,910	6.7968	1.219	1.219	1.228	1.210	1.219	782,329	1.2180	0.00%
1995-07-17	0	6.800	6.750	6.800	6.800	6.900	206,000	1,406,500	6.8277	1.219	1.210	1.219	1.219	1.237	1,149,499	1.2236	-1.45%
1995-07-14	0	6.900	6.850	6.900	6.750	6.900	744,000	5,082,600	6.8315	1.237	1.228	1.237	1.210	1.237	4,151,588	1.2243	0.73%
1995-07-13	0	6.850	6.850	6.900	6.850	6.950	648,000	4,493,400	6.9343	1.228	1.228	1.237	1.228	1.245	3,615,900	1.2427	0.74%
1995-07-12	0	6.800	6.800	6.900	6.800	6.900	256,000	1,756,300	6.8605	1.219	1.219	1.237	1.219	1.237	1,428,504	1.2295	-2.16%
1995-07-11	0	6.950	6.900	6.950	6.900	6.950	144,320	995,812	6.9000	1.245	1.237	1.245	1.237	1.245	805,319	1.2365	0.00%
1995-07-10	0	6.950	6.900	7.000	6.850	7.000	1,236,000	8,543,700	6.9124	1.245	1.237	1.254	1.228	1.254	6,896,994	1.2388	3.73%
1995-07-07	0	6.700	6.700	6.750	6.550	6.900	742,000	4,971,900	6.7007	1.201	1.201	1.210	1.174	1.237	4,140,428	1.2008	3.08%
1995-07-06	0	6.500	6.500	6.550	6.500	6.700	314,000	2,066,000	6.5796	1.165	1.165	1.174	1.165	1.201	1,752,149	1.1791	-2.26%
1995-07-05	0	6.650	6.550	6.650	6.500	6.650	562,640	3,696,360	6.5697	1.192	1.174	1.192	1.165	1.192	3,139,583	1.1773	3.10%
1995-07-04	0	6.450	6.450	6.500	6.400	6.450	250,500	1,608,175	6.4199	1.156	1.156	1.165	1.147	1.156	1,397,813	1.1505	0.78%
1995-07-03	0	6.400	6.400	6.450	6.400	6.450	145,000	929,450	6.4100	1.147	1.147	1.156	1.147	1.156	809,113	1.1487	-0.78%
1995-06-30	0	6.450	6.450	6.500	6.450	6.500	210,580	1,366,625	6.4898	1.156	1.156	1.165	1.156	1.165	1,175,056	1.1630	-0.77%
1995-06-29	0	6.500	6.500	6.550	6.500	6.500	556,000	3,614,000	6.5000	1.165	1.165	1.174	1.165	1.165	3,102,531	1.1649	0.00%
1995-06-28	0	6.500	6.500	6.550	6.450	6.550	134,000	869,500	6.4888	1.165	1.165	1.174	1.156	1.174	747,732	1.1628	0.00%
1995-06-27	0	6.500	6.500	6.550	6.500	6.550	100,000	651,500	6.5150	1.165	1.165	1.174	1.165	1.174	558,009	1.1675	0.00%
1995-06-26	0	6.500	6.450	6.550	6.450	6.500	130,000	844,000	6.4923	1.165	1.156	1.174	1.156	1.165	725,412	1.1635	0.78%
1995-06-23	0	6.450	6.400	6.500	6.450	6.600	194,000	1,265,100	6.5211	1.156	1.147	1.165	1.156	1.183	1,082,538	1.1686	0.00%
1995-06-22	0	6.450	6.400	6.500	6.450	6.550	150,000	974,500	6.4967	1.156	1.147	1.165	1.156	1.174	837,014	1.1643	0.00%
1995-06-21	0	6.450	6.450	6.500	6.400	6.450	84,000	541,700	6.4488	1.156	1.156	1.165	1.147	1.156	468,728	1.1557	-0.77%
1995-06-20	0	6.500	6.450	6.500	6.500	6.550	46,000	299,500	6.5109	1.165	1.156	1.165	1.165	1.174	256,684	1.1668	-0.76%
1995-06-16	0	6.550	6.550	6.650	6.500	6.650	40,000	262,500	6.5625	1.174	1.174	1.192	1.165	1.192	223,204	1.1761	0.00%
1995-06-15	0	6.550	6.500	6.600	6.550	6.650	197,200	1,295,000	6.5669	1.174	1.165	1.183	1.174	1.192	1,100,394	1.1769	-0.76%
1995-06-14	0	6.600	6.550	6.600	6.550	6.600	104,000	684,700	6.5837	1.183	1.174	1.183	1.174	1.183	580,330	1.1798	0.76%
1995-06-13	0	6.550	6.550	6.600	6.550	6.600	106,000	695,200	6.5585	1.174	1.174	1.183	1.174	1.183	591,490	1.1753	-0.76%
1995-06-12	0	6.600	6.550	6.600	6.550	6.600	46,000	303,400	6.5957	1.183	1.174	1.183	1.174	1.183	256,684	1.1820	0.76%
1995-06-09	0	6.550	6.550	6.700	6.550	6.650	276,000	1,821,900	6.6011	1.174	1.174	1.201	1.174	1.192	1,540,105	1.1830	-1.50%
1995-06-08	0	6.650	6.650	6.700	6.600	6.650	92,000	611,500	6.6467	1.192	1.192	1.201	1.183	1.192	513,368	1.1912	0.00%
1995-06-07	0	6.650	6.650	6.750	6.650	6.750	88,000	586,600	6.6659	1.192	1.192	1.210	1.192	1.210	491,048	1.1946	-1.48%
1995-06-06	0	6.750	6.700	6.750	6.750	6.900	478,000	3,261,700	6.8236	1.210	1.201	1.210	1.210	1.237	2,667,284	1.2229	-1.46%
1995-06-05	0	6.850	6.850	6.900	6.750	6.900	652,200	4,455,620	6.8317	1.228	1.228	1.237	1.210	1.237	3,639,336	1.2243	1.48%
1995-06-01	0	6.750	6.750	6.800	6.650	6.800	609,200	4,110,500	6.7474	1.210	1.210	1.219	1.192	1.219	3,399,392	1.2092	1.50%
1995-05-31	0	6.650	6.600	6.650	6.650	6.700	120,000	798,500	6.6542	1.192	1.183	1.192	1.192	1.201	669,611	1.1925	1.53%
1995-05-30	0	6.550	6.550	6.650	6.550	6.600	56,000	368,900	6.5875	1.174	1.174	1.192	1.174	1.183	312,485	1.1805	-1.50%
1995-05-29	0	6.650	6.650	6.700	6.600	6.650	112,000	742,200	6.6268	1.192	1.192	1.201	1.183	1.192	624,970	1.1876	0.00%
1995-05-26	0	6.650	6.650	6.700	6.650	6.700	76,000	507,400	6.6763	1.192	1.192	1.201	1.192	1.201	424,087	1.1965	-0.75%
1995-05-25	0	6.700	6.650	6.700	6.600	6.700	154,800	1,032,320	6.6687	1.201	1.192	1.201	1.183	1.201	863,798	1.1951	0.75%
1995-05-24	0	6.650	6.600	6.700	6.650	6.750	342,000	2,298,000	6.7193	1.192	1.183	1.201	1.192	1.210	1,908,391	1.2042	-0.75%
1995-05-23	0	6.700	6.700	6.800	6.700	6.800	342,580	2,308,812	6.7395	1.201	1.201	1.219	1.201	1.219	1,911,628	1.2078	0.75%
1995-05-22	0	6.650	6.600	6.650	6.600	6.650	66,400	441,120	6.6434	1.192	1.183	1.192	1.183	1.192	370,518	1.1905	0.76%
1995-05-19	0	6.600	6.600	6.700	6.550	6.600	30,000	197,800	6.5933	1.183	1.183	1.201	1.174	1.183	167,403	1.1816	-1.49%
1995-05-18	0	6.700	6.700	6.750	6.700	6.750	151,000	1,018,550	6.7454	1.201	1.201	1.210	1.201	1.210	842,594	1.2088	-1.47%
1995-05-17	0	6.800	6.800	6.850	6.800	6.850	382,000	2,598,300	6.8018	1.219	1.219	1.228	1.219	1.228	2,131,595	1.2189	0.00%
1995-05-16	0	6.800	6.800	6.850	6.800	6.950	360,000	2,469,800	6.8606	1.219	1.219	1.228	1.219	1.245	2,008,833	1.2295	-0.73%
1995-05-15	0	6.850	6.850	6.900	6.800	7.050	470,200	3,270,540	6.9556	1.228	1.228	1.237	1.219	1.263	2,623,759	1.2465	-0.72%
1995-05-12	0	6.900	6.900	6.950	6.800	7.200	1,198,200	8,278,520	6.9091	1.237	1.237	1.245	1.219	1.290	6,686,066	1.2382	0.73%
1995-05-11	0	6.850	6.850	6.900	6.750	6.950	962,000	6,584,600	6.8447	1.228	1.228	1.237	1.210	1.245	5,368,049	1.2266	1.48%
1995-05-10	0	6.750	6.700	6.750	6.650	6.750	644,000	4,328,500	6.7213	1.210	1.201	1.210	1.192	1.210	3,593,579	1.2045	2.27%
1995-05-09	0	6.600	6.550	6.650	6.500	6.650	536,000	3,529,700	6.5853	1.183	1.174	1.192	1.165	1.192	2,990,929	1.1801	0.76%
1995-05-08	0	6.550	6.550	6.600	6.450	6.600	208,000	1,356,200	6.5202	1.174	1.174	1.183	1.156	1.183	1,160,659	1.1685	0.00%
1995-05-05	0	6.550	6.450	6.550	6.350	6.550	364,000	2,336,800	6.4198	1.174	1.156	1.174	1.138	1.174	2,031,153	1.1505	1.55%
1995-05-04	0	6.450	6.450	6.500	6.250	6.450	396,000	2,542,200	6.4197	1.156	1.156	1.165	1.120	1.156	2,209,716	1.1505	4.03%
1995-05-03	0	6.200	6.150	6.250	6.100	6.200	92,000	568,900	6.1837	1.111	1.102	1.120	1.093	1.111	513,368	1.1082	1.64%
1995-05-02	0	6.100	6.050	6.200	6.000	6.100	350,000	2,116,100	6.0460	1.093	1.084	1.111	1.075	1.093	1,953,032	1.0835	-1.61%
1995-05-01	0	6.200	6.200	6.250	6.150	6.200	128,000	792,200	6.1891	1.111	1.111	1.120	1.102	1.111	714,252	1.1091	-0.80%
1995-04-28	0	6.250	6.250	6.300	6.200	6.350	84,000	528,700	6.2940	1.120	1.120	1.129	1.111	1.138	468,728	1.1279	-0.79%
1995-04-27	0	6.300	6.250	6.300	6.300	6.350	108,000	680,600	6.3019	1.129	1.120	1.129	1.129	1.138	602,650	1.1293	0.00%
1995-04-26	0	6.300	6.250	6.300	6.200	6.400	156,000	982,900	6.3006	1.129	1.120	1.129	1.111	1.147	870,494	1.1291	-2.33%
1995-04-25	0	6.450	6.400	6.450	6.450	6.500	76,000	490,400	6.4526	1.156	1.147	1.156	1.156	1.165	424,087	1.1564	-0.77%
1995-04-24	0	6.500	6.500	6.550	6.500	6.550	112,300	731,420	6.5131	1.165	1.165	1.174	1.165	1.174	626,644	1.1672	-1.52%
1995-04-21	0	6.600	6.550	6.600	6.500	6.600	240,000	1,564,300	6.5179	1.183	1.174	1.183	1.165	1.183	1,339,222	1.1681	0.76%
1995-04-20	0	6.550	6.550	6.600	6.550	6.600	248,300	1,635,790	6.5880	1.174	1.174	1.183	1.174	1.183	1,385,537	1.1806	0.00%
1995-04-19	0	6.550	6.550	6.600	6.550	6.600	162,000	1,062,900	6.5611	1.174	1.174	1.183	1.174	1.183	903,975	1.1758	-1.50%
1995-04-18	0	6.650	6.650	6.700	6.650	6.750	154,000	1,028,700	6.6799	1.192	1.192	1.201	1.192	1.210	859,334	1.1971	-1.48%
1995-04-13	0	6.750	6.700	6.750	6.650	6.750	28,000	187,900	6.7107	1.210	1.201	1.210	1.192	1.210	156,243	1.2026	1.50%
1995-04-12	0	6.650	6.600	6.650	6.600	6.650	68,580	454,512	6.6275	1.192	1.183	1.192	1.183	1.192	382,683	1.1877	-0.75%
1995-04-11	0	7.000	7.000	7.050	7.000	7.050	283,240	1,982,870	7.0007	1.201	1.201	1.209	1.201	1.209	1,651,274	1.2008	0.00%
1995-04-10	0	7.000	6.950	7.000	6.950	7.050	326,000	2,286,900	7.0150	1.201	1.192	1.201	1.192	1.209	1,900,563	1.2033	0.00%
1995-04-07	0	7.000	7.000	7.050	6.950	7.000	178,000	1,243,400	6.9854	1.201	1.201	1.209	1.192	1.201	1,037,731	1.1982	0.72%
1995-04-06	0	6.950	6.950	7.000	6.950	7.000	66,000	461,200	6.9879	1.192	1.192	1.201	1.192	1.201	384,776	1.1986	-1.42%
1995-04-04	0	7.050	7.000	7.050	7.000	7.050	90,000	630,600	7.0067	1.209	1.201	1.209	1.201	1.209	524,695	1.2018	0.71%
1995-04-03	0	7.000	6.950	7.000	6.950	7.050	218,000	1,524,600	6.9936	1.201	1.192	1.201	1.192	1.209	1,270,928	1.1996	-0.71%
1995-03-31	0	7.050	7.050	7.150	7.050	7.150	208,000	1,478,700	7.1091	1.209	1.209	1.226	1.209	1.226	1,212,629	1.2194	-0.70%
1995-03-30	0	7.100	7.050	7.100	7.100	7.150	264,000	1,879,500	7.1193	1.218	1.209	1.218	1.218	1.226	1,539,106	1.2212	-0.70%
1995-03-29	0	7.150	7.150	7.200	7.000	7.250	469,000	3,339,250	7.1199	1.226	1.226	1.235	1.201	1.244	2,734,245	1.2213	2.14%
1995-03-28	0	7.000	7.000	7.050	7.000	7.050	671,000	4,707,750	7.0160	1.201	1.201	1.209	1.201	1.209	3,911,894	1.2034	-0.71%
1995-03-27	0	7.050	7.000	7.050	7.050	7.150	326,000	2,311,100	7.0893	1.209	1.201	1.209	1.209	1.226	1,900,563	1.2160	0.71%
1995-03-24	0	7.000	6.950	7.000	6.900	7.100	530,000	3,709,700	6.9994	1.201	1.192	1.201	1.184	1.218	3,089,872	1.2006	-0.71%
1995-03-23	0	7.050	7.000	7.050	7.000	7.100	606,000	4,281,700	7.0655	1.209	1.201	1.209	1.201	1.218	3,532,948	1.2119	-2.08%
1995-03-22	0	7.200	7.200	7.250	7.150	7.200	208,000	1,491,600	7.1712	1.235	1.235	1.244	1.226	1.235	1,212,629	1.2301	0.00%
1995-03-21	0	7.200	7.200	7.250	7.050	7.250	682,000	4,868,700	7.1389	1.235	1.235	1.244	1.209	1.244	3,976,024	1.2245	2.13%
1995-03-20	0	7.050	7.000	7.050	7.000	7.100	514,000	3,623,900	7.0504	1.209	1.201	1.209	1.201	1.218	2,996,593	1.2093	0.00%
1995-03-17	0	7.050	7.000	7.100	7.000	7.100	368,000	2,595,800	7.0538	1.209	1.201	1.218	1.201	1.218	2,145,420	1.2099	0.71%
1995-03-16	0	7.000	7.000	7.050	7.000	7.050	411,700	2,901,430	7.0474	1.201	1.201	1.209	1.201	1.209	2,400,189	1.2088	-0.71%
1995-03-15	0	7.050	7.000	7.100	7.000	7.100	736,000	5,164,700	7.0173	1.209	1.201	1.218	1.201	1.218	4,290,841	1.2037	1.44%
1995-03-14	0	6.950	6.900	6.950	6.950	7.000	64,000	445,700	6.9641	1.192	1.184	1.192	1.192	1.201	373,117	1.1945	-0.71%
1995-03-13	0	7.000	6.950	7.000	6.900	7.000	171,700	1,194,475	6.9568	1.201	1.192	1.201	1.184	1.201	1,001,002	1.1933	1.45%
1995-03-10	0	6.900	6.900	7.000	6.900	7.050	280,580	1,959,686	6.9844	1.184	1.184	1.201	1.184	1.209	1,635,766	1.1980	-0.72%
1995-03-09	0	6.950	6.950	7.000	6.850	6.950	582,000	4,025,900	6.9174	1.192	1.192	1.201	1.175	1.192	3,393,029	1.1865	1.46%
1995-03-08	0	6.850	6.800	6.850	6.800	7.000	344,000	2,375,900	6.9067	1.175	1.166	1.175	1.166	1.201	2,005,502	1.1847	-3.52%
1995-03-07	0	7.100	7.100	7.150	6.950	7.150	484,000	3,415,600	7.0570	1.218	1.218	1.226	1.192	1.226	2,821,694	1.2105	1.43%
1995-03-06	0	7.000	6.950	7.000	6.950	7.000	162,000	1,132,400	6.9901	1.201	1.192	1.201	1.192	1.201	944,451	1.1990	0.00%
1995-03-03	0	7.000	6.950	7.000	6.850	7.000	81,280	567,348	6.9802	1.201	1.192	1.201	1.175	1.201	473,858	1.1973	1.45%
1995-03-02	0	6.900	6.900	6.950	6.900	7.000	144,000	1,002,900	6.9646	1.184	1.184	1.192	1.184	1.201	839,512	1.1946	-1.43%
1995-03-01	0	7.000	6.950	7.000	6.950	7.050	320,000	2,244,300	7.0134	1.201	1.192	1.201	1.192	1.209	1,865,583	1.2030	0.00%
1995-02-28	0	7.000	6.950	7.000	6.950	7.000	206,000	1,441,700	6.9985	1.201	1.192	1.201	1.192	1.201	1,200,969	1.2004	1.45%
1995-02-27	0	6.900	6.900	6.950	6.850	6.900	97,000	668,850	6.8954	1.184	1.184	1.192	1.175	1.184	565,505	1.1827	-1.43%
1995-02-24	0	7.000	7.000	7.050	6.900	7.050	364,000	2,542,300	6.9843	1.201	1.201	1.209	1.184	1.209	2,122,101	1.1980	0.72%
1995-02-23	0	6.950	6.900	6.950	6.900	6.950	90,000	622,800	6.9200	1.192	1.184	1.192	1.184	1.192	524,695	1.1870	0.72%
1995-02-22	0	6.900	6.850	6.900	6.900	7.000	126,000	875,400	6.9476	1.184	1.175	1.184	1.184	1.201	734,573	1.1917	-0.72%
1995-02-21	0	6.950	6.950	7.000	6.850	6.950	96,000	666,900	6.9469	1.192	1.192	1.201	1.175	1.192	559,675	1.1916	1.46%
1995-02-20	0	6.850	6.850	6.900	6.800	6.900	34,000	231,900	6.8206	1.175	1.175	1.184	1.166	1.184	198,218	1.1699	-1.44%
1995-02-17	0	6.950	6.900	6.950	6.900	7.000	148,000	1,025,700	6.9304	1.192	1.184	1.192	1.184	1.201	862,832	1.1888	-0.71%
1995-02-16	0	7.000	7.000	7.050	7.000	7.150	462,750	3,268,363	7.0629	1.201	1.201	1.209	1.201	1.226	2,697,808	1.2115	0.72%
1995-02-15	0	6.950	6.900	7.000	6.800	7.000	213,040	1,467,384	6.8878	1.192	1.184	1.201	1.166	1.201	1,242,012	1.1815	2.21%
1995-02-14	0	6.800	6.750	6.800	6.750	6.850	118,000	802,800	6.8034	1.166	1.158	1.166	1.158	1.175	687,934	1.1670	-0.73%
1995-02-13	0	6.850	6.850	6.900	6.800	6.900	148,000	1,012,900	6.8439	1.175	1.175	1.184	1.166	1.184	862,832	1.1739	0.00%
1995-02-10	0	6.850	6.850	6.900	6.850	7.050	170,000	1,191,000	7.0059	1.175	1.175	1.184	1.175	1.209	991,091	1.2017	-2.84%
1995-02-09	0	7.050	7.050	7.100	6.900	7.100	212,000	1,487,000	7.0142	1.209	1.209	1.218	1.184	1.218	1,235,949	1.2031	2.17%
1995-02-08	0	6.900	6.900	6.950	6.900	6.950	128,000	884,600	6.9109	1.184	1.184	1.192	1.184	1.192	746,233	1.1854	-1.43%
1995-02-07	0	7.000	6.950	7.000	6.900	7.250	130,000	921,000	7.0846	1.201	1.192	1.201	1.184	1.244	757,893	1.2152	0.00%
1995-02-06	0	7.000	6.950	7.000	6.750	7.000	298,000	2,056,800	6.9020	1.201	1.192	1.201	1.158	1.201	1,737,324	1.1839	3.70%
1995-02-03	0	6.750	6.600	6.800	6.650	6.750	154,000	1,029,200	6.6831	1.158	1.132	1.166	1.141	1.158	897,812	1.1463	0.75%
1995-01-30	0	6.700	6.650	6.700	6.650	6.700	22,000	147,300	6.6955	1.149	1.141	1.149	1.141	1.149	128,259	1.1485	0.75%
1995-01-27	0	6.650	6.650	6.700	6.600	6.600	52,000	343,200	6.6000	1.141	1.141	1.149	1.132	1.132	303,157	1.1321	0.76%
1995-01-26	0	6.600	6.550	6.600	6.500	6.650	74,000	488,600	6.6027	1.132	1.124	1.132	1.115	1.141	431,416	1.1325	-1.49%
1995-01-25	0	6.700	6.650	6.700	6.650	6.700	154,000	1,029,500	6.6851	1.149	1.141	1.149	1.141	1.149	897,812	1.1467	0.00%
1995-01-24	0	6.700	6.650	6.850	6.600	6.700	248,000	1,651,000	6.6573	1.149	1.141	1.175	1.132	1.149	1,445,827	1.1419	0.75%
1995-01-23	0	6.650	6.550	6.650	6.400	6.700	384,000	2,509,600	6.5354	1.141	1.124	1.141	1.098	1.149	2,238,700	1.1210	-2.21%
1995-01-20	0	6.800	6.800	6.850	6.700	6.800	214,000	1,449,800	6.7748	1.166	1.166	1.175	1.149	1.166	1,247,609	1.1621	-0.73%
1995-01-19	0	6.850	6.750	6.900	6.700	6.850	182,000	1,234,100	6.7808	1.175	1.158	1.184	1.149	1.175	1,061,050	1.1631	0.74%
1995-01-18	0	6.800	6.800	6.900	6.700	6.800	106,000	718,800	6.7811	1.166	1.166	1.184	1.149	1.166	617,974	1.1632	0.00%
1995-01-17	0	6.800	6.800	6.850	6.750	6.800	234,000	1,586,400	6.7795	1.166	1.166	1.175	1.158	1.166	1,364,208	1.1629	1.49%
1995-01-16	0	6.700	6.700	6.800	6.650	6.750	150,000	1,002,800	6.6853	1.149	1.149	1.166	1.141	1.158	874,492	1.1467	1.52%
1995-01-13	0	6.600	6.600	6.800	6.450	6.600	372,000	2,423,800	6.5156	1.132	1.132	1.166	1.106	1.132	2,168,740	1.1176	0.00%
1995-01-12	0	6.600	6.550	6.650	6.550	6.650	287,000	1,901,500	6.6254	1.132	1.124	1.141	1.124	1.141	1,673,195	1.1364	0.00%
1995-01-11	0	6.600	6.550	6.600	6.600	6.850	420,000	2,812,300	6.6960	1.132	1.124	1.132	1.132	1.175	2,448,578	1.1485	-0.75%
1995-01-10	0	6.650	6.550	6.650	6.350	6.650	190,800	1,255,980	6.5827	1.141	1.124	1.141	1.089	1.141	1,112,354	1.1291	1.53%
1995-01-09	0	6.550	6.550	6.600	6.550	6.750	244,000	1,624,200	6.6566	1.124	1.124	1.132	1.124	1.158	1,422,507	1.1418	-3.68%
1995-01-06	0	6.800	6.700	6.800	6.600	6.800	170,000	1,146,200	6.7424	1.166	1.149	1.166	1.132	1.166	991,091	1.1565	-1.45%
1995-01-05	0	6.900	6.900	6.950	6.800	6.900	150,000	1,030,500	6.8700	1.184	1.184	1.192	1.166	1.184	874,492	1.1784	0.73%
1995-01-04	0	6.850	6.800	6.850	6.650	6.850	124,000	841,100	6.7831	1.175	1.166	1.175	1.141	1.175	722,913	1.1635	0.74%
1995-01-03	0	6.800	6.600	6.800	6.800	6.900	288,000	1,978,500	6.8698	1.166	1.132	1.166	1.166	1.184	1,679,025	1.1784	-2.86%
1994-12-30	0	7.000	6.950	7.000	6.850	7.000	174,000	1,202,700	6.9121	1.201	1.192	1.201	1.175	1.201	1,014,411	1.1856	1.45%
1994-12-29	0	6.900	6.850	6.900	6.900	6.900	136,000	938,400	6.9000	1.184	1.175	1.184	1.184	1.184	792,873	1.1835	0.00%
1994-12-28	0	6.900	6.900	6.950	6.900	7.000	140,000	969,500	6.9250	1.184	1.184	1.192	1.184	1.201	816,193	1.1878	-1.43%
1994-12-23	0	7.000	6.900	7.000	6.900	7.000	152,000	1,051,900	6.9204	1.201	1.184	1.201	1.184	1.201	886,152	1.1870	0.72%
1994-12-22	0	6.950	6.900	7.000	6.950	7.050	442,000	3,099,400	7.0122	1.192	1.184	1.201	1.192	1.209	2,576,837	1.2028	-1.42%
1994-12-21	0	7.050	7.000	7.050	7.000	7.050	152,000	1,066,400	7.0158	1.209	1.201	1.209	1.201	1.209	886,152	1.2034	0.71%
1994-12-20	0	7.000	7.000	7.100	7.000	7.100	26,000	183,700	7.0654	1.201	1.201	1.218	1.201	1.218	151,579	1.2119	-0.71%
1994-12-19	0	7.050	7.000	7.100	7.050	7.200	220,000	1,570,200	7.1373	1.209	1.201	1.218	1.209	1.235	1,282,588	1.2242	-0.70%
1994-12-16	0	7.100	7.100	7.150	7.100	7.200	70,000	499,500	7.1357	1.218	1.218	1.226	1.218	1.235	408,096	1.2240	-0.70%
1994-12-15	0	7.150	7.150	7.200	7.050	7.150	526,300	3,741,730	7.1095	1.226	1.226	1.235	1.209	1.226	3,068,301	1.2195	3.62%
1994-12-14	0	6.900	6.900	7.000	6.850	7.100	212,000	1,471,700	6.9420	1.184	1.184	1.201	1.175	1.218	1,235,949	1.1907	0.00%
1994-12-13	0	6.900	6.850	6.950	6.700	6.900	184,000	1,248,000	6.7826	1.184	1.175	1.192	1.149	1.184	1,072,710	1.1634	1.47%
1994-12-12	0	6.800	6.700	6.800	6.600	6.800	211,000	1,412,400	6.6938	1.166	1.149	1.166	1.132	1.166	1,230,119	1.1482	0.00%
1994-12-09	0	6.800	6.700	6.800	6.650	6.800	392,000	2,638,700	6.7314	1.166	1.149	1.166	1.141	1.166	2,285,339	1.1546	-3.55%
1994-12-08	0	7.050	7.000	7.050	7.000	7.200	593,500	4,176,825	7.0376	1.209	1.201	1.209	1.201	1.235	3,460,073	1.2071	-2.08%
1994-12-07	0	7.200	7.150	7.200	7.100	7.200	554,000	3,973,400	7.1722	1.235	1.226	1.235	1.218	1.235	3,229,791	1.2302	0.00%
1994-12-06	0	7.200	7.200	7.250	7.100	7.300	632,000	4,544,700	7.1910	1.235	1.235	1.244	1.218	1.252	3,684,526	1.2335	-1.37%
1994-12-05	0	7.300	7.250	7.300	7.200	7.350	736,660	5,369,953	7.2896	1.252	1.244	1.252	1.235	1.261	4,294,689	1.2504	0.00%
1994-12-02	0	7.300	7.200	7.300	7.250	7.600	548,000	4,008,600	7.3150	1.252	1.235	1.252	1.244	1.304	3,194,811	1.2547	-4.58%
1994-12-01	0	7.650	7.400	7.700	7.450	8.000	636,000	4,851,800	7.6286	1.312	1.269	1.321	1.278	1.372	3,707,846	1.3085	0.00%
1994-11-30	0	7.650	7.650	7.700	7.600	7.750	364,800	2,800,980	7.6781	1.312	1.312	1.321	1.304	1.329	2,126,765	1.3170	-4.37%
1994-11-29	0	8.000	7.950	8.050	7.950	8.150	214,000	1,730,600	8.0869	1.372	1.364	1.381	1.364	1.398	1,247,609	1.3871	-1.84%
1994-11-28	0	8.150	8.100	8.200	8.100	8.300	58,000	476,100	8.2086	1.398	1.389	1.407	1.389	1.424	338,137	1.4080	-1.81%
1994-11-25	0	8.300	8.250	8.300	8.250	8.400	90,800	752,300	8.2852	1.424	1.415	1.424	1.415	1.441	529,359	1.4212	-0.60%
1994-11-24	0	8.350	8.250	8.600	8.250	8.400	216,000	1,792,500	8.2986	1.432	1.415	1.475	1.415	1.441	1,259,269	1.4234	1.21%
1994-11-23	0	8.250	8.150	8.250	8.150	8.500	478,000	3,916,100	8.1927	1.415	1.398	1.415	1.398	1.458	2,786,715	1.4053	-3.51%
1994-11-22	0	8.550	8.550	8.800	8.550	8.800	42,000	363,100	8.6452	1.467	1.467	1.509	1.467	1.509	244,858	1.4829	-3.93%
1994-11-21	0	8.900	8.800	9.000	8.800	9.000	76,660	677,909	8.8431	1.527	1.509	1.544	1.509	1.544	446,924	1.5168	-1.11%
1994-11-18	0	9.000	9.000	9.100	9.000	9.150	40,000	361,600	9.0400	1.544	1.544	1.561	1.544	1.569	233,198	1.5506	-0.55%
1994-11-17	0	9.050	8.950	9.100	9.000	9.050	228,000	2,059,900	9.0346	1.552	1.535	1.561	1.544	1.552	1,329,228	1.5497	-0.55%
1994-11-16	0	9.100	9.100	9.150	9.050	9.150	184,000	1,672,700	9.0908	1.561	1.561	1.569	1.552	1.569	1,072,710	1.5593	-0.55%
1994-11-15	0	9.150	9.150	9.200	9.100	9.200	378,000	3,457,400	9.1466	1.569	1.569	1.578	1.561	1.578	2,203,720	1.5689	1.10%
1994-11-14	0	9.050	9.050	9.100	9.050	9.100	172,660	1,563,408	9.0548	1.552	1.552	1.561	1.552	1.561	1,006,599	1.5532	0.00%
1994-11-11	0	9.050	9.000	9.100	9.000	9.100	56,000	507,300	9.0589	1.552	1.544	1.561	1.544	1.561	326,477	1.5539	0.00%
1994-11-10	0	9.050	9.050	9.100	9.050	9.100	105,000	952,900	9.0752	1.552	1.552	1.561	1.552	1.561	612,144	1.5567	-0.55%
1994-11-09	0	9.100	9.100	9.200	9.050	9.150	139,000	1,264,600	9.0978	1.561	1.561	1.578	1.552	1.569	810,363	1.5605	1.11%
1994-11-08	0	9.000	9.000	9.150	9.000	9.100	160,200	1,454,000	9.0762	1.544	1.544	1.569	1.544	1.561	933,957	1.5568	-1.10%
1994-11-07	0	9.100	9.100	9.200	9.100	9.100	60,000	546,000	9.1000	1.561	1.561	1.578	1.561	1.561	349,797	1.5609	-1.09%
1994-11-04	0	9.200	9.200	9.250	9.150	9.350	46,780	431,300	9.2198	1.578	1.578	1.587	1.569	1.604	272,725	1.5814	-0.54%
1994-11-03	0	9.250	9.250	9.300	9.250	9.350	210,100	1,946,015	9.2623	1.587	1.587	1.595	1.587	1.604	1,224,872	1.5887	0.54%
1994-11-02	0	9.200	9.150	9.300	9.200	9.250	58,000	534,300	9.2121	1.578	1.569	1.595	1.578	1.587	338,137	1.5801	-1.60%
1994-11-01	0	9.350	9.300	9.400	9.350	9.500	180,100	1,691,210	9.3904	1.604	1.595	1.612	1.604	1.630	1,049,973	1.6107	-1.06%
1994-10-31	0	9.450	9.450	9.500	9.250	9.400	256,000	2,378,400	9.2906	1.621	1.621	1.630	1.587	1.612	1,492,466	1.5936	2.72%
1994-10-28	0	9.200	9.150	9.250	9.200	9.250	84,000	773,400	9.2071	1.578	1.569	1.587	1.578	1.587	489,716	1.5793	1.10%
1994-10-27	0	9.100	9.100	9.150	9.050	9.100	76,000	689,600	9.0737	1.561	1.561	1.569	1.552	1.561	443,076	1.5564	1.11%
1994-10-26	0	9.000	8.950	9.050	9.000	9.000	62,000	558,000	9.0000	1.544	1.535	1.552	1.544	1.544	361,457	1.5438	0.00%
1994-10-25	0	9.000	9.000	9.050	9.000	9.050	314,000	2,826,500	9.0016	1.544	1.544	1.552	1.544	1.552	1,830,603	1.5440	-0.55%
1994-10-24	0	9.050	9.050	9.100	9.000	9.050	182,000	1,640,500	9.0137	1.552	1.552	1.561	1.544	1.552	1,061,050	1.5461	-0.55%
1994-10-21	0	9.100	9.050	9.150	8.850	9.100	230,000	2,056,500	8.9413	1.561	1.552	1.569	1.518	1.561	1,340,888	1.5337	0.00%
1994-10-20	0	9.100	9.050	9.100	9.050	9.100	88,000	800,400	9.0955	1.561	1.552	1.561	1.552	1.561	513,035	1.5601	0.55%
1994-10-19	0	9.050	9.050	9.100	9.050	9.250	80,580	735,404	9.1264	1.552	1.552	1.561	1.552	1.587	469,777	1.5654	-2.69%
1994-10-18	0	9.300	9.250	9.300	9.200	9.300	36,000	332,700	9.2417	1.595	1.587	1.595	1.578	1.595	209,878	1.5852	0.00%
1994-10-17	0	9.300	9.300	9.350	9.200	9.400	212,000	1,968,900	9.2873	1.595	1.595	1.604	1.578	1.612	1,235,949	1.5930	0.00%
1994-10-14	0	9.300	9.300	9.350	9.300	9.400	180,000	1,681,700	9.3428	1.595	1.595	1.604	1.595	1.612	1,049,390	1.6025	-0.53%
1994-10-12	0	9.350	9.300	9.400	9.300	9.550	138,400	1,305,420	9.4322	1.604	1.595	1.612	1.595	1.638	806,865	1.6179	-0.21%
1994-10-11	0	9.550	9.500	9.550	9.500	9.600	142,000	1,356,400	9.5521	1.607	1.599	1.607	1.599	1.616	843,756	1.6076	0.00%
1994-10-10	0	9.550	9.500	9.550	9.450	9.600	122,000	1,159,700	9.5057	1.607	1.599	1.607	1.590	1.616	724,917	1.5998	0.53%
1994-10-07	0	9.500	9.500	9.550	9.450	9.550	204,000	1,937,000	9.4951	1.599	1.599	1.607	1.590	1.607	1,212,156	1.5980	-0.52%
1994-10-06	0	9.550	9.500	9.550	9.500	9.650	104,560	1,000,108	9.5649	1.607	1.599	1.607	1.599	1.624	621,289	1.6097	-1.04%
1994-10-05	0	9.650	9.650	9.700	9.600	9.700	116,000	1,119,600	9.6517	1.624	1.624	1.632	1.616	1.632	689,265	1.6243	-1.53%
1994-10-04	0	9.800	9.700	9.800	9.700	9.850	228,000	2,228,900	9.7759	1.649	1.632	1.649	1.632	1.658	1,354,763	1.6452	0.00%
1994-10-03	0	9.800	9.750	9.900	9.800	9.850	46,000	452,100	9.8283	1.649	1.641	1.666	1.649	1.658	273,329	1.6540	-0.51%
1994-09-30	0	9.850	9.850	9.875	9.850	9.950	184,000	1,824,250	9.9144	1.658	1.658	1.662	1.658	1.675	1,093,317	1.6685	-1.50%
1994-09-29	0	10.00	9.950	10.05	10.00	10.10	132,000	1,329,100	10.069	1.683	1.675	1.691	1.683	1.700	784,336	1.6946	-0.99%
1994-09-28	0	10.10	10.05	10.10	10.00	10.10	176,580	1,776,897	10.063	1.700	1.691	1.700	1.683	1.700	1,049,228	1.6935	0.50%
1994-09-27	0	10.05	9.950	10.10	10.00	10.10	414,000	4,164,400	10.059	1.691	1.675	1.700	1.683	1.700	2,459,964	1.6929	-1.47%
1994-09-26	0	10.20	10.15	10.20	10.10	10.20	201,960	2,055,606	10.178	1.717	1.708	1.717	1.700	1.717	1,200,035	1.7130	0.99%
1994-09-23	0	10.10	10.05	10.10	10.00	10.10	240,000	2,411,500	10.048	1.700	1.691	1.700	1.683	1.700	1,426,066	1.6910	0.00%
1994-09-22	0	10.10	10.05	10.10	10.00	10.10	184,000	1,850,900	10.059	1.700	1.691	1.700	1.683	1.700	1,093,317	1.6929	-1.94%
1994-09-20	0	10.30	10.30	10.40	10.15	10.30	264,000	2,697,000	10.216	1.733	1.733	1.750	1.708	1.733	1,568,673	1.7193	0.98%
1994-09-19	0	10.20	10.20	10.25	10.10	10.20	329,000	3,348,800	10.179	1.717	1.717	1.725	1.700	1.717	1,954,899	1.7130	0.00%
1994-09-16	0	10.20	10.15	10.20	10.10	10.20	175,600	1,780,800	10.141	1.717	1.708	1.717	1.700	1.717	1,043,405	1.7067	0.99%
1994-09-15	0	10.10	10.10	10.15	10.05	10.10	169,600	1,706,800	10.064	1.700	1.700	1.708	1.691	1.700	1,007,753	1.6937	0.00%
1994-09-14	0	10.10	10.00	10.10	10.10	10.30	260,000	2,662,400	10.240	1.700	1.683	1.700	1.700	1.733	1,544,905	1.7233	-1.46%
1994-09-13	0	10.25	10.20	10.30	10.15	10.25	311,000	3,181,100	10.229	1.725	1.717	1.733	1.708	1.725	1,847,944	1.7214	0.49%
1994-09-12	0	10.20	10.15	10.25	10.20	10.40	332,880	3,410,444	10.245	1.717	1.708	1.725	1.717	1.750	1,977,954	1.7242	-3.32%
1994-09-09	0	10.55	10.50	10.55	10.40	10.70	697,410	7,355,308	10.547	1.776	1.767	1.776	1.750	1.801	4,143,969	1.7749	1.93%
1994-09-08	0	10.35	10.35	10.40	10.05	10.45	878,700	9,060,865	10.312	1.742	1.742	1.750	1.691	1.759	5,221,184	1.7354	2.99%
1994-09-07	0	10.05	10.00	10.05	9.950	10.05	572,000	5,723,300	10.006	1.691	1.683	1.691	1.675	1.691	3,398,791	1.6839	1.01%
1994-09-06	0	9.950	9.900	9.950	9.850	9.950	238,000	2,352,100	9.8828	1.675	1.666	1.675	1.658	1.675	1,414,182	1.6632	0.51%
1994-09-05	0	9.900	9.900	10.00	9.900	10.10	242,580	2,430,484	10.019	1.666	1.666	1.683	1.666	1.700	1,441,396	1.6862	-0.25%
1994-09-02	0	9.925	9.925	9.975	9.900	10.00	98,000	974,900	9.9480	1.670	1.670	1.679	1.666	1.683	582,310	1.6742	1.28%
1994-09-01	0	9.800	9.800	9.850	9.800	9.900	158,000	1,557,550	9.8579	1.649	1.649	1.658	1.649	1.666	938,827	1.6590	-0.51%
1994-08-31	0	9.850	9.800	9.850	9.750	9.850	292,000	2,852,000	9.7671	1.658	1.649	1.658	1.641	1.658	1,735,047	1.6438	1.03%
1994-08-30	0	9.750	9.750	9.800	9.650	9.900	132,000	1,296,600	9.8227	1.641	1.641	1.649	1.624	1.666	784,336	1.6531	1.04%
1994-08-26	0	9.650	9.650	9.700	9.650	9.800	144,580	1,399,852	9.6822	1.624	1.624	1.632	1.624	1.649	859,086	1.6295	-0.52%
1994-08-25	0	9.700	9.700	9.750	9.550	9.750	210,000	2,020,150	9.6198	1.632	1.632	1.641	1.607	1.641	1,247,808	1.6190	-0.51%
1994-08-24	0	9.750	9.600	9.750	9.300	9.800	221,000	2,084,650	9.4328	1.641	1.616	1.641	1.565	1.649	1,313,169	1.5875	1.56%
1994-08-23	0	9.600	9.550	9.600	9.600	9.900	84,000	819,200	9.7524	1.616	1.607	1.616	1.616	1.666	499,123	1.6413	-3.52%
1994-08-22	0	9.950	9.900	9.950	9.900	9.950	66,600	662,110	9.9416	1.675	1.666	1.675	1.666	1.675	395,733	1.6731	-0.50%
1994-08-19	0	10.00	9.950	10.00	9.950	10.15	258,600	2,589,280	10.013	1.683	1.675	1.683	1.675	1.708	1,536,586	1.6851	-0.99%
1994-08-18	0	10.10	10.10	10.15	10.10	10.15	149,000	1,506,000	10.107	1.700	1.700	1.708	1.700	1.708	885,349	1.7010	0.00%
1994-08-17	0	10.10	10.10	10.20	10.05	10.15	357,000	3,611,800	10.117	1.700	1.700	1.717	1.691	1.708	2,121,273	1.7027	0.50%
1994-08-16	0	10.05	10.00	10.15	10.05	10.20	150,000	1,518,000	10.120	1.691	1.683	1.708	1.691	1.717	891,291	1.7031	-1.47%
1994-08-15	0	10.20	10.10	10.30	10.10	10.30	52,000	530,000	10.192	1.717	1.700	1.733	1.700	1.733	308,981	1.7153	-0.97%
1994-08-12	0	10.30	10.25	10.40	10.10	10.40	225,000	2,286,800	10.164	1.733	1.725	1.750	1.700	1.750	1,336,937	1.7105	0.98%
1994-08-11	0	10.20	10.20	10.25	10.15	10.30	297,200	3,034,320	10.210	1.717	1.717	1.725	1.708	1.733	1,765,945	1.7182	-1.45%
1994-08-10	0	10.35	10.35	10.40	10.30	10.40	174,000	1,804,300	10.370	1.742	1.742	1.750	1.733	1.750	1,033,898	1.7451	0.00%
1994-08-09	0	10.35	10.30	10.35	10.30	10.40	88,000	909,800	10.339	1.742	1.733	1.742	1.733	1.750	522,891	1.7399	-0.96%
1994-08-08	0	10.45	10.40	10.45	10.40	10.45	127,280	1,325,532	10.414	1.759	1.750	1.759	1.750	1.759	756,290	1.7527	-0.95%
1994-08-05	0	10.55	10.50	10.55	10.50	10.55	280,905	2,956,112	10.524	1.776	1.767	1.776	1.767	1.776	1,669,121	1.7711	-0.47%
1994-08-04	0	10.60	10.60	10.65	10.40	10.70	298,905	3,153,131	10.549	1.784	1.784	1.792	1.750	1.801	1,776,076	1.7753	1.92%
1994-08-03	0	10.40	10.40	10.45	10.35	10.55	162,300	1,697,360	10.458	1.750	1.750	1.759	1.742	1.776	964,377	1.7601	-1.42%
1994-08-02	0	10.55	10.55	10.60	10.55	10.65	250,000	2,649,500	10.598	1.776	1.776	1.784	1.776	1.792	1,485,485	1.7836	0.00%
1994-08-01	0	10.55	10.50	10.55	10.35	10.80	535,900	5,619,100	10.485	1.776	1.767	1.776	1.742	1.818	3,184,287	1.7646	2.93%
1994-07-29	0	10.25	10.20	10.25	10.20	10.35	456,000	4,671,400	10.244	1.725	1.717	1.725	1.717	1.742	2,709,525	1.7241	0.00%
1994-07-28	0	10.25	10.25	10.30	10.20	10.35	532,000	5,472,800	10.287	1.725	1.725	1.733	1.717	1.742	3,161,113	1.7313	-0.49%
1994-07-27	0	10.30	10.20	10.30	10.20	10.35	633,000	6,497,100	10.264	1.733	1.717	1.733	1.717	1.742	3,761,249	1.7274	0.98%
1994-07-26	0	10.20	10.15	10.25	10.20	10.25	214,640	2,190,736	10.207	1.717	1.708	1.725	1.717	1.725	1,275,378	1.7177	-0.49%
1994-07-25	0	10.25	10.20	10.25	10.00	10.30	592,000	6,042,200	10.206	1.725	1.717	1.725	1.683	1.733	3,517,629	1.7177	4.06%
1994-07-22	0	9.850	9.850	9.900	9.825	10.00	342,000	3,378,800	9.8795	1.658	1.658	1.666	1.653	1.683	2,032,144	1.6627	-1.99%
1994-07-21	0	10.05	10.00	10.15	10.00	10.15	148,000	1,493,400	10.091	1.691	1.683	1.708	1.683	1.708	879,407	1.6982	-1.95%
1994-07-20	0	10.25	10.20	10.25	10.20	10.30	232,000	2,377,300	10.247	1.725	1.717	1.725	1.717	1.733	1,378,530	1.7245	-0.49%
1994-07-19	0	10.30	10.25	10.30	10.15	10.30	125,500	1,286,000	10.247	1.733	1.725	1.733	1.708	1.733	745,714	1.7245	-0.96%
1994-07-18	0	10.40	10.35	10.40	10.40	10.55	300,000	3,131,300	10.438	1.750	1.742	1.750	1.750	1.776	1,782,582	1.7566	-0.48%
1994-07-15	0	10.45	10.40	10.45	10.30	10.60	706,600	7,355,330	10.409	1.759	1.750	1.759	1.733	1.784	4,198,576	1.7519	0.97%
1994-07-14	0	10.35	10.30	10.35	10.25	10.40	337,500	3,484,050	10.323	1.742	1.733	1.742	1.725	1.750	2,005,405	1.7373	0.98%
1994-07-13	0	10.25	10.20	10.35	10.20	10.65	327,000	3,420,900	10.461	1.725	1.717	1.742	1.717	1.792	1,943,015	1.7606	-1.44%
1994-07-12	0	10.40	10.60	-	10.00	10.60	303,200	3,057,760	10.085	1.750	1.784	-	1.683	1.784	1,801,597	1.6973	4.00%
1994-07-11	0	10.00	10.00	10.10	10.00	10.30	888,000	8,913,700	10.038	1.683	1.683	1.700	1.683	1.733	5,276,444	1.6893	-3.38%
1994-07-08	0	10.35	10.30	10.60	10.35	10.60	96,400	1,006,600	10.442	1.742	1.733	1.784	1.742	1.784	572,803	1.7573	-2.36%
1994-07-07	0	10.60	10.50	11.00	10.40	10.60	189,200	1,983,500	10.484	1.784	1.767	1.851	1.750	1.784	1,124,215	1.7643	0.00%
1994-07-06	0	10.60	10.60	10.70	10.60	10.80	350,000	3,749,600	10.713	1.784	1.784	1.801	1.784	1.818	2,079,680	1.8030	-1.40%
1994-07-05	0	10.75	10.75	10.80	10.75	10.85	177,200	1,913,380	10.798	1.809	1.809	1.818	1.809	1.826	1,052,912	1.8172	-0.46%
1994-07-04	0	10.80	10.80	10.90	10.75	11.00	68,000	739,200	10.871	1.818	1.818	1.834	1.809	1.851	404,052	1.8295	-0.92%
1994-07-01	0	10.90	10.80	10.90	10.75	11.00	184,000	1,993,400	10.834	1.834	1.818	1.834	1.809	1.851	1,093,317	1.8233	-0.91%
1994-06-30	0	11.00	11.00	11.10	11.00	11.20	294,000	3,256,400	11.076	1.851	1.851	1.868	1.851	1.885	1,746,931	1.8641	0.92%
1994-06-29	0	10.90	10.80	10.90	10.80	11.00	292,300	3,169,220	10.842	1.834	1.818	1.834	1.818	1.851	1,736,830	1.8247	-1.80%
1994-06-28	0	11.10	11.00	11.10	11.00	11.20	405,500	4,492,700	11.079	1.868	1.851	1.868	1.851	1.885	2,409,457	1.8646	0.91%
1994-06-27	0	11.00	11.00	11.10	11.00	11.20	540,000	5,976,600	11.068	1.851	1.851	1.868	1.851	1.885	3,208,648	1.8627	-3.51%
1994-06-24	0	11.40	11.30	11.50	10.90	11.50	1,442,000	15,950,200	11.061	1.919	1.902	1.935	1.834	1.935	8,568,280	1.8615	0.88%
1994-06-23	0	11.30	11.20	11.40	11.30	11.60	256,000	2,929,200	11.442	1.902	1.885	1.919	1.902	1.952	1,521,137	1.9257	-2.59%
1994-06-22	0	11.60	11.60	11.70	11.40	11.70	390,000	4,499,600	11.537	1.952	1.952	1.969	1.919	1.969	2,317,357	1.9417	-0.85%
1994-06-21	0	11.70	11.70	11.80	11.40	11.80	294,000	3,404,800	11.581	1.969	1.969	1.986	1.919	1.986	1,746,931	1.9490	-2.50%
1994-06-20	0	12.00	11.90	12.00	12.00	12.20	208,000	2,504,000	12.038	2.020	2.003	2.020	2.020	2.053	1,235,924	2.0260	-1.64%
1994-06-17	0	12.20	12.20	12.30	12.00	12.30	480,000	5,828,600	12.143	2.053	2.053	2.070	2.020	2.070	2,852,132	2.0436	-0.81%
1994-06-16	0	12.30	12.10	12.30	12.20	12.80	157,000	1,944,500	12.385	2.070	2.036	2.070	2.053	2.154	932,885	2.0844	-2.38%
1994-06-15	0	12.60	12.60	12.70	12.50	12.80	154,000	1,945,000	12.630	2.121	2.121	2.137	2.104	2.154	915,059	2.1255	0.00%
1994-06-10	0	12.60	12.60	12.70	12.40	13.10	404,000	5,095,400	12.612	2.121	2.121	2.137	2.087	2.205	2,400,544	2.1226	-3.82%
1994-06-09	0	13.10	13.00	13.10	12.90	13.60	292,400	3,815,680	13.050	2.205	2.188	2.205	2.171	2.289	1,737,424	2.1962	-3.66%
1994-06-08	0	14.10	14.10	14.30	14.00	14.30	715,340	10,128,054	14.158	2.288	2.288	2.321	2.272	2.321	4,407,587	2.2979	0.71%
1994-06-07	0	14.00	13.90	14.10	14.00	14.30	528,800	7,459,520	14.107	2.272	2.256	2.288	2.272	2.321	3,258,216	2.2894	-0.71%
1994-06-06	0	14.10	14.00	14.20	14.10	14.40	393,200	5,576,320	14.182	2.288	2.272	2.305	2.288	2.337	2,422,713	2.3017	0.71%
1994-06-03	0	14.00	14.00	14.10	14.00	14.30	438,082	6,193,932	14.139	2.272	2.272	2.288	2.272	2.321	2,699,254	2.2947	0.00%
1994-06-02	0	14.00	13.90	14.00	13.90	14.30	453,700	6,379,968	14.062	2.272	2.256	2.272	2.256	2.321	2,795,485	2.2822	-2.10%
1994-06-01	0	14.30	14.20	14.30	14.20	14.50	480,260	6,878,788	14.323	2.321	2.305	2.321	2.305	2.353	2,959,135	2.3246	-0.69%
1994-05-31	0	14.40	14.40	14.50	14.40	14.60	271,400	3,926,000	14.466	2.337	2.337	2.353	2.337	2.370	1,672,239	2.3478	-0.69%
1994-05-30	0	14.50	14.40	14.50	14.50	14.70	620,660	9,031,040	14.551	2.353	2.337	2.353	2.353	2.386	3,824,214	2.3615	0.00%
1994-05-27	0	14.50	14.40	14.60	14.40	14.70	686,320	9,949,672	14.497	2.353	2.337	2.370	2.337	2.386	4,228,780	2.3528	-2.03%
1994-05-26	0	14.80	14.60	14.80	14.70	15.00	726,000	10,750,600	14.808	2.402	2.370	2.402	2.386	2.434	4,473,269	2.4033	-0.67%
1994-05-25	0	14.90	14.80	15.00	14.90	15.20	694,800	10,422,712	15.001	2.418	2.402	2.434	2.418	2.467	4,281,030	2.4346	0.00%
1994-05-24	0	14.90	14.90	15.00	14.70	15.10	1,279,560	19,084,722	14.915	2.418	2.418	2.434	2.386	2.451	7,884,045	2.4207	-1.32%
1994-05-23	0	15.10	15.10	15.20	15.00	16.10	3,718,400	57,751,400	15.531	2.451	2.451	2.467	2.434	2.613	22,911,026	2.5207	2.72%
1994-05-20	0	14.70	14.60	14.70	14.10	14.90	1,620,000	23,650,200	14.599	2.386	2.370	2.386	2.288	2.418	9,981,675	2.3694	4.26%
1994-05-19	0	14.10	14.00	14.20	13.90	14.10	556,000	7,802,400	14.033	2.288	2.272	2.305	2.256	2.288	3,425,810	2.2775	0.71%
1994-05-18	0	14.00	13.90	14.10	13.60	14.20	968,000	13,594,400	14.044	2.272	2.256	2.288	2.207	2.305	5,964,359	2.2793	3.70%
1994-05-17	0	13.50	13.50	13.70	13.50	14.00	504,000	6,968,800	13.827	2.191	2.191	2.223	2.191	2.272	3,105,410	2.2441	-4.26%
1994-05-16	0	14.10	14.00	14.10	13.80	14.40	774,000	10,922,200	14.111	2.288	2.272	2.288	2.240	2.337	4,769,023	2.2902	-0.70%
1994-05-13	0	14.20	14.10	14.30	13.40	14.30	1,174,000	16,246,800	13.839	2.305	2.288	2.321	2.175	2.321	7,233,634	2.2460	8.40%
1994-05-12	0	13.10	13.00	13.20	12.80	13.50	484,000	6,378,200	13.178	2.126	2.110	2.142	2.077	2.191	2,982,180	2.1388	0.00%
1994-05-11	0	13.10	13.00	13.10	12.90	13.10	468,000	6,058,800	12.946	2.126	2.110	2.126	2.094	2.126	2,883,595	2.1011	3.15%
1994-05-10	0	12.70	12.70	12.80	12.30	12.80	206,000	2,600,800	12.625	2.061	2.061	2.077	1.996	2.077	1,269,275	2.0490	-1.55%
1994-05-09	0	12.90	12.50	13.00	12.20	12.90	364,000	4,504,200	12.374	2.094	2.029	2.110	1.980	2.094	2,242,796	2.0083	0.78%
1994-05-06	0	12.80	12.70	12.80	12.30	12.80	372,560	4,680,864	12.564	2.077	2.061	2.077	1.996	2.077	2,295,539	2.0391	6.67%
1994-05-05	0	12.00	12.00	12.20	12.00	12.60	504,000	6,138,200	12.179	1.948	1.948	1.980	1.948	2.045	3,105,410	1.9766	-1.64%
1994-05-04	0	12.20	12.20	12.30	12.20	13.00	799,600	10,140,880	12.682	1.980	1.980	1.996	1.980	2.110	4,926,758	2.0583	-7.58%
1994-05-03	0	13.20	13.20	13.40	12.80	13.50	532,000	6,986,400	13.132	2.142	2.142	2.175	2.077	2.191	3,277,933	2.1313	-2.22%
1994-05-02	0	13.50	13.50	13.80	13.50	13.80	182,000	2,488,000	13.670	2.191	2.191	2.240	2.191	2.240	1,121,398	2.2187	-2.17%
1994-04-29	0	13.80	13.70	13.80	13.70	13.90	344,000	4,764,600	13.851	2.240	2.223	2.240	2.223	2.256	2,119,566	2.2479	-1.43%
1994-04-28	0	14.00	13.90	14.00	13.90	14.10	178,200	2,488,480	13.965	2.272	2.256	2.272	2.256	2.288	1,097,984	2.2664	0.72%
1994-04-27	0	13.90	13.90	14.10	13.80	14.10	252,000	3,518,600	13.963	2.256	2.256	2.288	2.240	2.288	1,552,705	2.2661	-1.42%
1994-04-26	0	14.10	14.00	14.10	13.90	14.10	108,000	1,511,400	13.994	2.288	2.272	2.288	2.256	2.288	665,445	2.2713	2.17%
1994-04-25	0	13.80	13.80	13.90	13.70	14.20	315,280	4,381,024	13.896	2.240	2.240	2.256	2.223	2.305	1,942,607	2.2552	-1.43%
1994-04-22	0	14.00	13.90	14.00	13.80	14.10	344,800	4,804,240	13.933	2.272	2.256	2.272	2.240	2.288	2,124,495	2.2614	2.94%
1994-04-21	0	13.60	13.50	13.60	13.50	13.80	322,800	4,396,680	13.620	2.207	2.191	2.207	2.191	2.240	1,988,941	2.2106	-2.86%
1994-04-20	0	14.00	13.90	14.10	13.90	14.20	280,000	3,943,200	14.083	2.272	2.256	2.288	2.256	2.305	1,725,228	2.2856	-1.41%
1994-04-19	0	14.20	14.10	14.30	14.20	14.60	290,120	4,146,032	14.291	2.305	2.288	2.321	2.305	2.370	1,787,582	2.3194	-2.74%
1994-04-18	0	14.60	14.50	14.70	14.50	14.90	546,000	8,013,600	14.677	2.370	2.353	2.386	2.353	2.418	3,364,194	2.3820	-2.01%
1994-04-15	0	14.90	14.80	14.90	14.80	15.20	610,800	9,150,000	14.980	2.418	2.402	2.418	2.402	2.467	3,763,461	2.4313	-1.32%
1994-04-14	0	15.10	15.00	15.20	15.00	15.30	867,200	13,101,320	15.108	2.451	2.434	2.467	2.434	2.483	5,343,277	2.4519	0.67%
1994-04-13	0	15.00	14.90	15.10	14.80	15.20	1,126,400	16,858,960	14.967	2.434	2.418	2.451	2.402	2.467	6,940,345	2.4291	2.74%
1994-04-12	0	14.60	14.60	14.70	14.40	14.80	1,018,000	14,892,600	14.629	2.370	2.370	2.386	2.337	2.402	6,272,435	2.3743	2.10%
1994-04-11	0	14.30	14.20	14.30	14.10	14.30	154,000	2,188,800	14.213	2.321	2.305	2.321	2.288	2.321	948,875	2.3067	0.70%
1994-04-08	0	14.20	14.20	14.30	14.10	14.50	394,000	5,636,600	14.306	2.305	2.305	2.321	2.288	2.353	2,427,642	2.3218	-0.70%
1994-04-07	0	14.30	14.30	14.40	13.70	14.50	348,000	4,916,000	14.126	2.321	2.321	2.337	2.223	2.353	2,144,212	2.2927	4.38%
1994-04-06	0	13.70	13.70	13.80	13.70	14.10	342,640	4,744,048	13.846	2.223	2.223	2.240	2.223	2.288	2,111,186	2.2471	0.74%
1994-03-31	0	13.60	13.60	13.70	13.50	13.80	416,800	5,662,280	13.585	2.207	2.207	2.223	2.191	2.240	2,568,125	2.2048	-2.16%
1994-03-30	0	13.90	13.80	14.00	13.80	14.10	172,000	2,398,400	13.944	2.256	2.240	2.272	2.240	2.288	1,059,783	2.2631	-2.11%
1994-03-29	0	14.20	14.10	14.20	14.00	14.20	146,400	2,064,160	14.099	2.305	2.288	2.305	2.272	2.305	902,048	2.2883	2.16%
1994-03-28	0	13.90	13.90	14.00	13.60	14.20	456,000	6,410,400	14.058	2.256	2.256	2.272	2.207	2.305	2,809,657	2.2816	0.00%
1994-03-25	0	13.90	13.90	14.20	13.70	14.30	784,000	11,011,400	14.045	2.256	2.256	2.305	2.223	2.321	4,830,638	2.2795	0.00%
1994-03-24	0	13.90	13.90	14.00	13.70	14.30	624,000	8,765,600	14.047	2.256	2.256	2.272	2.223	2.321	3,844,793	2.2799	0.00%
1994-03-23	0	13.90	13.70	14.00	13.40	14.20	896,400	12,355,720	13.784	2.256	2.223	2.272	2.175	2.305	5,523,194	2.2371	2.21%
1994-03-22	0	13.60	13.50	13.60	12.90	13.80	1,220,670	16,298,574	13.352	2.207	2.191	2.207	2.094	2.240	7,521,192	2.1670	1.49%
1994-03-21	0	13.40	13.30	13.50	13.20	14.10	908,000	12,342,000	13.593	2.175	2.159	2.191	2.142	2.288	5,594,667	2.2060	-5.63%
1994-03-18	0	14.50	14.50	14.70	14.10	14.90	1,111,440	16,074,320	14.463	2.305	2.305	2.336	2.241	2.368	6,992,848	2.2987	-3.33%
1994-03-17	0	15.00	14.90	15.10	14.70	15.40	1,164,000	17,523,600	15.055	2.384	2.368	2.400	2.336	2.448	7,323,540	2.3928	-1.32%
1994-03-16	0	15.20	15.20	15.40	15.20	15.50	288,800	4,435,760	15.359	2.416	2.416	2.448	2.416	2.464	1,817,043	2.4412	-1.94%
1994-03-15	0	15.50	15.50	15.60	15.40	16.10	360,400	5,642,240	15.655	2.464	2.464	2.479	2.448	2.559	2,267,529	2.4883	-1.90%
1994-03-14	0	15.80	15.70	15.80	15.10	16.00	904,480	13,951,256	15.425	2.511	2.495	2.511	2.400	2.543	5,690,718	2.4516	0.00%
1994-03-11	0	15.80	15.80	15.90	15.40	15.90	572,000	8,946,200	15.640	2.511	2.511	2.527	2.448	2.527	3,598,853	2.4858	1.28%
1994-03-10	0	15.60	15.70	15.80	15.60	16.30	948,800	15,168,280	15.987	2.479	2.495	2.511	2.479	2.591	5,969,566	2.5409	-1.89%
1994-03-09	0	15.90	15.90	16.00	15.50	16.30	830,000	13,216,400	15.923	2.527	2.527	2.543	2.464	2.591	5,222,112	2.5309	2.58%
1994-03-08	0	15.50	15.50	15.90	15.30	15.90	768,000	11,911,400	15.510	2.464	2.464	2.527	2.432	2.527	4,832,026	2.4651	1.97%
1994-03-07	0	15.20	15.10	15.30	15.10	15.50	622,000	9,468,400	15.223	2.416	2.400	2.432	2.400	2.464	3,913,438	2.4195	1.33%
1994-03-04	0	15.00	15.00	15.10	14.70	15.10	677,280	10,086,776	14.893	2.384	2.384	2.400	2.336	2.400	4,261,243	2.3671	3.45%
1994-03-03	0	14.50	14.50	14.70	14.50	15.10	746,000	10,950,600	14.679	2.305	2.305	2.336	2.305	2.400	4,693,609	2.3331	-2.03%
1994-03-02	0	14.80	14.70	14.90	14.50	15.20	884,000	13,213,400	14.947	2.352	2.336	2.368	2.305	2.416	5,561,864	2.3757	0.68%
1994-03-01	0	14.70	14.70	14.80	14.60	15.00	635,200	9,397,640	14.795	2.336	2.336	2.352	2.321	2.384	3,996,489	2.3515	-2.00%
1994-02-28	0	15.00	15.00	15.10	14.80	15.20	1,032,000	15,396,400	14.919	2.384	2.384	2.400	2.352	2.416	6,493,036	2.3712	0.00%
1994-02-25	0	15.00	15.00	15.10	14.20	15.10	1,330,000	19,505,800	14.666	2.384	2.384	2.400	2.257	2.400	8,367,962	2.3310	-1.32%
1994-02-24	0	15.20	15.20	15.60	15.10	16.10	878,000	13,686,000	15.588	2.416	2.416	2.479	2.400	2.559	5,524,114	2.4775	-4.40%
1994-02-23	0	15.90	15.90	16.00	15.80	16.10	801,380	12,790,252	15.960	2.527	2.527	2.543	2.511	2.559	5,042,043	2.5367	-1.24%
1994-02-22	0	16.10	16.10	16.20	15.40	16.20	898,000	14,259,800	15.880	2.559	2.559	2.575	2.448	2.575	5,649,948	2.5239	2.55%
1994-02-21	0	15.70	15.70	15.80	15.70	16.20	706,000	11,190,000	15.850	2.495	2.495	2.511	2.495	2.575	4,441,941	2.5192	-3.68%
1994-02-18	0	16.30	16.20	16.30	16.10	16.30	570,000	9,241,800	16.214	2.591	2.575	2.591	2.559	2.591	3,586,270	2.5770	1.24%
1994-02-17	0	16.10	16.10	16.20	15.90	16.40	864,000	13,918,800	16.110	2.559	2.559	2.575	2.527	2.607	5,436,030	2.5605	-0.62%
1994-02-16	0	16.20	16.00	16.20	16.00	16.80	1,182,000	19,443,200	16.449	2.575	2.543	2.575	2.543	2.670	7,436,791	2.6145	-1.22%
1994-02-15	0	16.40	16.40	16.50	16.10	16.50	600,000	9,786,600	16.311	2.607	2.607	2.623	2.559	2.623	3,775,021	2.5925	1.23%
1994-02-14	0	16.20	16.10	16.40	16.00	16.60	738,000	12,029,800	16.301	2.575	2.559	2.607	2.543	2.638	4,643,275	2.5908	-2.41%
1994-02-09	0	16.60	16.60	16.70	16.60	16.80	1,496,660	25,000,092	16.704	2.638	2.638	2.654	2.638	2.670	9,416,537	2.6549	0.00%
1994-02-08	0	16.60	16.50	16.60	16.20	17.00	2,592,000	43,024,000	16.599	2.638	2.623	2.638	2.575	2.702	16,308,089	2.6382	-1.19%
1994-02-07	0	16.80	16.70	16.80	16.50	17.40	3,780,000	64,137,000	16.967	2.670	2.654	2.670	2.623	2.766	23,782,630	2.6968	-5.62%
1994-02-04	0	17.80	17.70	17.80	17.60	18.50	3,972,580	71,317,434	17.952	2.829	2.813	2.829	2.797	2.940	24,994,286	2.8533	2.30%
1994-02-03	0	17.40	17.40	-	17.00	17.90	4,553,200	78,871,560	17.322	2.766	2.766	-	2.702	2.845	28,647,373	2.7532	5.45%
1994-02-02	0	16.50	16.40	16.60	16.10	16.80	4,094,000	67,975,400	16.604	2.623	2.607	2.638	2.559	2.670	25,758,224	2.6390	0.61%
1994-02-01	0	16.40	16.40	16.60	15.70	16.60	4,378,580	71,401,816	16.307	2.607	2.607	2.638	2.495	2.638	27,548,717	2.5918	5.81%
1994-01-31	0	15.50	15.40	15.60	15.00	15.80	2,436,260	37,908,366	15.560	2.464	2.448	2.479	2.384	2.511	15,328,220	2.4731	4.03%
1994-01-28	0	14.90	14.90	15.10	14.80	15.30	722,000	10,846,000	15.022	2.368	2.368	2.400	2.352	2.432	4,542,608	2.3876	-1.32%
1994-01-27	0	15.10	15.10	15.20	15.10	15.40	408,000	6,193,200	15.179	2.400	2.400	2.416	2.400	2.448	2,567,014	2.4126	1.34%
1994-01-26	0	14.90	14.80	15.00	14.90	15.20	863,600	12,945,320	14.990	2.368	2.352	2.384	2.368	2.416	5,433,513	2.3825	-1.32%
1994-01-25	0	15.10	15.10	15.20	15.00	15.40	442,000	6,735,600	15.239	2.400	2.400	2.416	2.384	2.448	2,780,932	2.4221	-1.95%
1994-01-24	0	15.40	15.30	15.40	15.30	15.60	1,016,000	15,746,600	15.499	2.448	2.432	2.448	2.432	2.479	6,392,368	2.4633	0.65%
1994-01-21	0	15.30	15.10	15.30	14.80	15.40	1,113,000	16,840,800	15.131	2.432	2.400	2.432	2.352	2.448	7,002,663	2.4049	2.00%
1994-01-20	0	15.00	14.90	15.10	14.90	16.00	2,246,000	34,378,800	15.307	2.384	2.368	2.400	2.368	2.543	14,131,161	2.4328	-3.23%
1994-01-19	0	15.50	15.40	15.50	15.40	15.80	1,378,000	21,397,600	15.528	2.464	2.448	2.464	2.448	2.511	8,669,964	2.4680	0.65%
1994-01-18	0	15.40	15.40	15.50	15.30	16.10	2,812,000	44,344,400	15.770	2.448	2.448	2.464	2.432	2.559	17,692,263	2.5064	-1.91%
1994-01-17	0	15.70	15.60	15.80	15.00	16.10	2,981,920	46,585,984	15.623	2.495	2.479	2.511	2.384	2.559	18,761,349	2.4831	7.53%
1994-01-14	0	14.60	14.50	14.70	13.50	14.90	4,004,000	57,921,600	14.466	2.321	2.305	2.336	2.146	2.368	25,191,971	2.2992	10.61%
1994-01-13	0	13.20	13.20	13.30	13.00	15.00	3,276,600	45,759,560	13.966	2.098	2.098	2.114	2.066	2.384	20,615,388	2.2197	-12.58%
1994-01-12	0	15.10	15.00	15.30	14.80	15.70	1,664,800	25,401,400	15.258	2.400	2.384	2.432	2.352	2.495	10,474,424	2.4251	-3.82%
1994-01-11	0	15.70	15.60	15.70	15.60	16.90	1,932,000	30,936,200	16.013	2.495	2.479	2.495	2.479	2.686	12,155,567	2.5450	-4.27%
1994-01-10	0	16.40	16.30	16.40	16.10	16.90	3,801,200	62,304,840	16.391	2.607	2.591	2.607	2.559	2.686	23,916,014	2.6052	0.00%
1994-01-07	0	16.40	16.20	16.40	15.50	17.10	5,462,660	88,161,432	16.139	2.607	2.575	2.607	2.464	2.718	34,369,424	2.5651	-0.61%
1994-01-06	0	16.50	16.40	16.50	16.40	18.10	3,546,930	60,834,254	17.151	2.623	2.607	2.623	2.607	2.877	22,316,223	2.7260	-7.30%
1994-01-05	0	17.80	17.70	17.90	17.00	18.30	4,262,580	75,758,660	17.773	2.829	2.813	2.845	2.702	2.909	26,818,879	2.8248	0.56%
1994-01-04	0	17.70	17.70	17.80	17.50	19.30	8,092,169	150,567,539	18.607	2.813	2.813	2.829	2.781	3.068	50,913,509	2.9573	-2.75%
1994-01-03	0	18.20	18.20	18.30	16.30	18.80	19,038,600	344,766,700	18.109	2.893	2.893	2.909	2.591	2.988	119,785,181	2.8782

---

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

---